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 527,2000-02-04,31.9375,33.1875,31.75,33.0,378700.0,-0.030360531309297945,1.0,-2.8333333333333335,37.5,41.5984316669724,0.8309761888655274,1.2506851757475914,-0.15063870446319072,0.3427387817901746,1.6286335006562254,1.4375,-0.19933402722153915,-1.1124999999999972,-2.2813106865752957,0.056310686575304914,-1.6969053432876464,-0.5280946567123479,1.5400043394621648,11.11111111111111,-24.63702474074785,0.5844053432876509,2,0.6875,0.96875,0.78125,-1.03125,-4.125,4,-0.11741682974559686,-3.6666666666666665,32.9375,-5.5,32.5625,3.0,32.5625,-0.11741682974559686 528,2000-02-07,31.75,31.9375,31.625,31.9375,234900.0,-0.005870841487279899,2.3333333333333335,0.17647058823529413,44.44444444444444,40.70612021360484,0.8425324603594788,1.3343112519884102,0.03686129553680928,0.5302387817901746,1.8233318621515289,0.3125,-0.2742350529277644,-1.1906249999999972,-2.4177009799320928,0.03645097993209845,-1.804162989966045,-0.5770870100339494,1.6875,6.896551724137931,-31.99485873964187,0.6135379899660478,2,0.78125,1.15625,0.96875,-0.84375,-2.6875,0,-0.1220472440944882,1.0,31.9375,-3.6666666666666665,32.9375,-5.5,32.5625,-0.1220472440944882 529,2000-02-08,31.875,32.4375,31.75,31.75,309900.0,0.003937007874015741,-10.0,-0.6666666666666666,35.71428571428572,39.69353126998141,0.6704632727786475,1.1241993091753315,-0.08813870446319072,0.4052387817901746,1.8884401427361703,0.6875,-0.3860740794252564,-0.9750000000000014,-2.2370472090594475,0.2870472090594447,-1.6060236045297245,-0.34397639547027836,1.3812500000000014,13.793103448275861,-23.147505648148286,0.6310236045297224,2,0.65625,1.03125,0.84375,-0.96875,-1.25,1,-0.1215686274509804,2.3333333333333335,31.75,1.0,31.9375,-3.6666666666666665,32.9375,-0.1215686274509804 530,2000-02-09,31.5625,32.5,31.5,32.5,328900.0,-0.009803921568627416,1.1333333333333333,-7.5,34.24657534246576,38.459946618110685,0.8466437441505406,1.343121958067897,0.22436129553680928,0.7177387817901746,1.9706565496964306,1.0,-0.5504704420475122,-1.1843750000000028,-2.5149831662552913,0.14623316625528204,-1.849679083127647,-0.5190709168723586,1.5306250000000006,3.225806451612903,-32.03769278426236,0.6653040831276431,2,0.90625,1.3125,1.15625,-0.65625,-1.4375,2,-0.11089108910891088,-10.0,31.875,2.3333333333333335,31.75,1.0,31.9375,-0.11089108910891088 531,2000-02-10,31.125,31.8125,31.0,31.5625,367100.0,-0.013861386138613874,-1.3636363636363635,0.4666666666666667,27.631578947368425,37.615980642565766,1.1175221969841331,1.6537462606238762,0.6618612955368093,1.1552387817901746,2.2771101279051917,0.8125,-0.6385182527680087,-1.4874999999999972,-2.9049662346298675,-0.0700337653701304,-2.1962331173149323,-0.778766882685062,1.7769499999999994,5.714285714285714,-25.328820810869793,0.7087331173149338,2,1.09375,1.5,1.59375,-0.21875,-0.875,3,-0.09638554216867468,1.1333333333333333,31.5625,-10.0,31.875,2.3333333333333335,31.75,-0.09638554216867468 532,2000-02-11,31.0,31.375,31.0,31.125,446200.0,-0.004016064257028162,-5.0,0.2857142857142857,24.0,35.86345539004051,1.1586046137646946,1.6310154567039774,0.7868612955368093,1.2802387817901746,2.6001248382770585,0.375,-0.7128291423069228,-1.4656250000000028,-2.9134426635343615,-0.01780733646564414,-2.1895338317671857,-0.7417161682328235,1.6356770000000012,0.0,-25.12980756081187,0.7239088317671796,2,1.21875,1.625,1.71875,-0.09375,-0.5625,4,-0.092741935483871,-1.3636363636363635,31.125,1.1333333333333333,31.5625,-10.0,31.875,-0.092741935483871 533,2000-02-14,31.25,31.5,30.875,31.25,261500.0,0.008064516129032251,1.5,-0.0,33.33333333333333,35.097171865136296,0.7854453471287783,1.2740520102890471,0.5368612955368093,1.0302387817901746,2.9405956649728524,0.625,-0.7909376501739729,-1.1062500000000028,-2.575283427300519,0.3627834273005135,-1.840766713650261,-0.3717332863497447,1.1566822200000004,23.076923076923077,-3.0752351537331535,0.7345167136502573,2,0.90625,1.3125,1.46875,-0.34375,-1.125,0,-0.10999999999999999,-5.0,31.0,-1.3636363636363635,31.125,1.1333333333333333,31.5625,-0.10999999999999999 534,2000-02-15,31.125,31.3125,31.0,31.25,199700.0,-0.0040000000000000036,1.5,-100.0,25.80645161290323,33.73175114487687,0.7656035794112164,1.3760782474630489,0.6618612955368093,1.1552387817901746,3.2994659582095456,0.3125,-0.7622704271787697,-1.171875,-2.740940154965301,0.39719015496530474,-1.9564075774826506,-0.3873424225173494,1.036613064800001,15.384615384615385,-8.946617046526137,0.7845325774826519,2,1.03125,1.4375,1.59375,-0.21875,-0.9375,1,-0.0662650602409639,1.5,31.25,-5.0,31.0,-1.3636363636363635,31.125,-0.0662650602409639 535,2000-02-16,30.9375,31.1875,30.8125,31.0,154000.0,-0.0060240963855421326,-1.4,0.5,25.000000000000014,31.9640743772001,0.7804267338970696,1.4664807211117648,0.8493612955368093,1.3427387817901746,3.7678483013282014,0.375,-0.7930334505103183,-1.25,-2.8798006013006514,0.37980060130065496,-2.0649003006503293,-0.4350996993496743,1.0182549744320006,12.5,-10.250829940280276,0.8149003006503268,2,1.0625,1.5,1.78125,-0.03125,-0.4375,2,-0.010101010101010055,1.5,31.125,1.5,31.25,-5.0,31.0,-0.010101010101010055 536,2000-02-17,30.5,30.9375,30.4375,30.9375,186900.0,-0.014141414141414121,1.2857142857142858,7.0,26.229508196721312,30.711797510169134,0.9340293135888444,1.7993367905986872,1.2868612955368093,1.7802387817901746,4.432314292928496,0.5,-0.8472799899287793,-1.5625,-3.3092074288801854,0.18420742888018538,-2.4358537144400927,-0.6891462855599073,1.2499690790342406,5.88235294117647,-18.481463907639473,0.8733537144400929,2,0.96875,1.75,2.21875,0.40625,0.4375,3,-0.012295081967213073,-1.4,30.9375,1.5,31.125,1.5,31.25,-0.012295081967213073 537,2000-02-18,30.25,30.5,29.5625,30.5,463200.0,-0.008196721311475419,6.5,0.5714285714285714,19.67213114754098,27.959318254957637,1.0275412341275931,1.9110405997883788,1.5368612955368093,2.0302387817901746,5.467957848583278,0.9375,-0.9071547070510348,-1.6625000000000014,-3.4930700866411044,0.16807008664110512,-2.577785043320553,-0.7472149566794499,1.2374752632273918,35.483870967741936,12.25369439064237,0.9152850433205525,2,0.78125,1.5625,2.46875,0.65625,0.0625,4,0.0,1.2857142857142858,30.5,-1.4,30.9375,1.5,31.125,0.0 538,2000-02-22,30.4375,30.625,30.125,30.5,209700.0,0.006198347107438051,2.2,0.25,23.4375,26.595230953370336,0.7088244629669305,1.5676379779950125,1.3493612955368093,1.8427387817901746,6.480227521998049,0.5,-1.020764054915535,-1.3249999999999993,-3.1207369107504377,0.4707369107504391,-2.2228684553752203,-0.4271315446247783,0.6649802105819127,50.0,28.303971879130952,0.8978684553752196,2,0.59375,1.3125,2.28125,0.46875,0.25,1,0.0,6.5,30.25,1.2857142857142858,30.5,-1.4,30.9375,0.0 539,2000-02-23,30.25,30.4375,29.6875,30.375,292300.0,-0.006160164271047264,5.0,2.0,22.388059701492537,25.27761810437331,0.7169749885642744,1.6528272714207688,1.5368612955368093,2.0302387817901746,7.697615941166191,0.75,-1.0457978471975764,-1.3937500000000007,-3.2619834042168065,0.4744834042168087,-2.327866702108402,-0.459633297891596,0.5444841684655302,42.30769230769231,22.090146682231484,0.9341167021084043,2,0.4375,1.5,2.46875,0.65625,0.375,2,-0.004132231404958664,2.2,30.4375,6.5,30.25,1.2857142857142858,30.5,-0.004132231404958664 540,2000-02-24,28.875,30.25,28.5,30.25,397900.0,-0.045454545454545414,1.5454545454545454,11.0,10.843373493975918,23.41226194288526,1.8669972604751983,2.8490180855095772,2.9118612955368093,3.4052387817901746,9.31179506489857,1.75,-1.1592048503350156,-2.5625,-4.692718051601375,-0.43228194839862155,-3.6276090258006874,-1.4973909741993126,1.75,15.384615384615385,0.8237529637295378,1.0651090258006886,2,1.125,2.34375,3.84375,2.03125,2.0625,3,0.045454545454545414,5.0,30.25,2.2,30.4375,6.5,30.25,0.045454545454545414 541,2000-02-25,28.875,29.1875,28.5,28.875,297400.0,0.0,1.2,-0.0,13.43283582089552,22.23813258965142,1.6922262375268176,2.6657342643687407,2.9118612955368093,3.4052387817901746,11.013206434243191,0.6875,-1.2544339453372721,-2.359375,-4.6556373377315055,-0.0631126622684981,-3.5075061688657527,-1.2112438311342473,1.5625,17.647058823529413,2.540364481607968,1.1481311688657514,2,1.125,2.34375,3.84375,2.03125,2.25,4,0.05627705627705626,1.5454545454545454,28.875,5.0,30.25,2.2,30.4375,0.05627705627705626 542,2000-02-28,30.0625,30.125,28.875,29.125,652300.0,0.04112554112554112,1.3529411764705883,100.0,33.73493975903615,22.282755525840624,0.3998000272876254,1.3713362077594837,1.7243612955368093,2.2177387817901746,12.264683637060635,1.25,-1.2985303676552036,-1.0593749999999993,-3.3537026018774583,1.2349526018774597,-2.2065388009387306,0.08778880093873198,-1.5625,73.52941176470588,55.01370791885031,1.1471638009387297,2,-0.15625,1.15625,2.65625,0.84375,1.875,0,0.029106029106028997,1.2,28.875,1.5454545454545454,28.875,5.0,30.25,0.029106029106028997 543,2000-02-29,30.0,30.0625,29.6875,29.9375,767000.0,-0.0020790020790020236,3.0,0.06666666666666667,31.707317073170728,22.938407243648125,0.297640872449886,1.2985966481833096,1.7868612955368093,2.2802387817901746,13.583792222993646,0.375,-1.2757608913937304,-0.9937499999999986,-3.2349242105657865,1.2474242105657893,-2.1143371052828925,0.12683710528289538,-1.5,77.41935483870968,55.89770177726684,1.1205871052828946,2,-0.15625,1.21875,2.71875,0.90625,2.5625,1,0.01041666666666674,1.3529411764705883,30.0625,1.2,28.875,1.5454545454545454,28.875,0.01041666666666674 544,2000-03-01,29.5,29.9375,29.0,29.8125,317700.0,-0.01666666666666672,2.3333333333333335,-5.0,30.588235294117638,23.559322276327862,0.606694194389565,1.6415617131454106,2.2868612955368093,2.7802387817901746,15.179550508897883,1.0,-1.2409610535242344,-1.3406249999999993,-3.5487421277810256,0.8674921277810235,-2.4446835638905107,-0.2365664361094879,-0.9675000000000011,57.14285714285714,31.93102874533811,1.1040585638905118,3,0.21875,1.5,3.21875,1.40625,2.6875,2,0.0402542372881356,3.0,30.0,1.3529411764705883,30.0625,1.2,28.875,0.0402542372881356 545,2000-03-02,28.9375,29.125,28.5625,28.8125,580800.0,-0.01906779661016944,1.25,-0.4,29.885057471264375,23.96549441794376,0.9562156496543643,2.0222426957712507,2.8493612955368093,3.3427387817901746,16.367831316353676,0.9375,-1.3129963198165626,-1.7218750000000007,-3.92999212778102,0.48624212778102205,-2.825933563890512,-0.6178164361094893,1.1875,26.923076923076923,-0.7238687662145402,1.104058563890511,3,0.625,2.03125,3.78125,1.96875,2.6875,3,0.05831533477321815,2.3333333333333335,29.5,3.0,30.0,1.3529411764705883,30.0625,0.05831533477321815 546,2000-03-03,29.1875,29.5,28.8125,29.0,273600.0,0.008639308855291628,-1.4444444444444444,1.5,33.70786516853933,25.52502042027691,0.5592718204325635,1.5567107713957817,2.5993612955368093,3.0927387817901746,17.33487716293835,0.6875,-1.3505929602780853,-1.2843750000000007,-3.3070568277513885,0.7383068277513871,-2.2957159138756964,-0.273034086124305,0.90625,40.0,8.490073457004176,1.0113409138756944,3,0.375,1.78125,3.53125,1.71875,2.625,4,0.05995717344753748,1.25,28.9375,2.3333333333333335,29.5,3.0,30.0,0.05995717344753748 547,2000-03-06,28.1875,29.0,28.0,29.0,2242900.0,-0.03426124197002145,1.4615384615384615,-4.333333333333333,25.742574257425744,25.781139782213103,1.3811854238707681,2.3835724766006585,3.5993612955368093,4.092738781790175,18.95654474698253,1.1875,-1.4026764957709013,-2.0968750000000007,-4.239209483565439,0.04545948356543761,-3.1680422417827216,-1.0257077582172798,1.8756249999999994,9.090909090909092,-22.515564160519105,1.0711672417827192,3,1.03125,2.53125,4.53125,2.71875,3.8125,0,0.10421286031042132,-1.4444444444444444,29.1875,1.25,28.9375,2.3333333333333335,29.5,0.10421286031042132 548,2000-03-07,27.875,28.375,27.625,27.75,294700.0,-0.011086474501108667,-3.0,-0.15384615384615385,25.0,26.071355370936157,1.4437998994017178,2.520088590796881,3.9118612955368093,4.405238781790175,20.592771791552888,0.75,-1.453872381191303,-2.2156249999999993,-4.496291381726344,0.0650413817263491,-3.3559581908631735,-1.075291809136825,2.105599999999999,10.81081081081081,-21.903806815547522,1.1403331908631738,3,1.0625,2.65625,4.84375,3.03125,4.5,1,0.14573991031390143,1.4615384615384615,28.1875,-1.4444444444444444,29.1875,1.25,28.9375,0.14573991031390143 549,2000-03-08,28.0,28.375,27.75,27.9375,489500.0,0.004484304932735439,-1.8571428571428572,0.5,27.18446601941747,27.887032318207442,1.079605233093229,2.2028391618041603,3.7868612955368093,4.280238781790175,22.718868331776505,0.625,-1.463050721798858,-1.8968750000000014,-4.197573906968536,0.4038239069685332,-3.0472244534842687,-0.7465255465157341,1.839264,20.0,-14.640775489174686,1.150349453484268,3,0.875,2.53125,4.71875,2.90625,5.25,2,0.1629464285714286,-3.0,27.875,1.4615384615384615,28.1875,-1.4444444444444444,29.1875,0.1629464285714286 550,2000-03-09,28.0625,28.25,27.75,28.0,379700.0,0.0022321428571427937,1.2857142857142858,1.0,29.89690721649484,29.716373584385142,0.9942921476082844,1.9654533693020397,3.7243612955368093,4.217738781790175,24.92092512228415,0.5,-1.507335172503634,-1.6593750000000007,-3.959072849146345,0.6403228491463402,-2.809223924573171,-0.5095260754268303,1.6439081599999987,23.333333333333332,-14.327818846852214,1.149848924573171,3,0.8125,2.46875,4.65625,2.84375,4.8125,3,0.14699331848552344,-1.8571428571428572,28.0,-3.0,27.875,1.4615384615384615,28.1875,0.14699331848552344 551,2000-03-10,28.125,28.3125,28.0,28.3125,216800.0,0.00222717149220486,2.3333333333333335,-3.0,31.914893617021278,29.514146235272378,0.909902558941841,1.7567464365100207,3.6618612955368093,4.155238781790175,26.574341910402083,0.3125,-1.536616708902109,-1.4468749999999986,-3.752572676694772,0.8588226766947749,-2.5997238383473835,-0.29402616165261364,1.4565236703999993,36.36363636363637,-1.5079512447775087,1.1528488383473863,3,0.71875,2.40625,4.59375,2.78125,5.125,4,0.12444444444444436,1.2857142857142858,28.0625,-1.8571428571428572,28.0,-3.0,27.875,0.12444444444444436 552,2000-03-13,28.125,28.25,27.875,28.25,252800.0,0.0,5.0,0.6666666666666666,29.670329670329664,29.28781430162337,0.6774017138524648,1.6130151701220292,3.6618612955368093,4.155238781790175,28.35126851633621,0.375,-1.3575351424721376,-1.3031250000000014,-3.5923571598253936,0.9861071598253908,-2.4477410799126957,-0.1585089200873071,1.3391322501760001,66.66666666666666,29.076371969760103,1.1446160799126954,3,0.65625,2.28125,4.59375,2.78125,5.125,0,0.13111111111111118,2.3333333333333335,28.125,1.2857142857142858,28.0625,-1.8571428571428572,28.0,0.13111111111111118 553,2000-03-14,27.8125,28.125,27.5625,28.125,299800.0,-0.011111111111111072,2.6,2.5,29.032258064516128,29.11492794277876,0.723004650243535,1.7442084575346968,3.9743612955368093,4.467738781790175,30.308122962990936,0.5625,-1.2438498801446087,-1.4437500000000014,-3.67241345361375,0.784913453613747,-2.5580817268068756,-0.3294182731931272,1.5412843151654414,30.76923076923077,-5.9672235908288265,1.1143317268068733,3,0.71875,2.21875,4.90625,3.09375,5.3125,1,0.1505617977528091,5.0,28.125,2.3333333333333335,28.125,1.2857142857142858,28.0625,0.1505617977528091 554,2000-03-15,29.0625,29.1875,27.8125,27.8125,446000.0,0.04494382022471921,-1.2,-4.0,51.64835164835165,31.533071740232902,-0.6655732307245117,0.34969772967318846,2.7243612955368093,3.2177387817901746,31.76092888355204,1.375,-1.27772722795995,-0.09062499999999929,-2.1387607858716997,1.9575107858717011,-1.1146928929358495,0.9334428929358509,0.1479815699522078,92.3076923076923,50.68635330731367,1.0240678929358498,3,-0.53125,0.96875,3.65625,1.84375,4.8125,2,0.11397849462365595,2.6,27.8125,5.0,28.125,2.3333333333333335,28.125,0.11397849462365595 555,2000-03-16,30.625,30.75,29.1875,29.3125,483700.0,0.053763440860215006,1.0,1.05,62.06896551724138,34.6843051123109,-2.194280220130647,-1.3042857888525283,1.1314148666907542,1.6552387817901746,32.423443008061746,1.6875,-1.264472416043418,1.4875000000000007,-0.5073948000227375,3.482394800022739,0.4900525999886334,2.484947400011368,-3.0625,96.07843137254902,49.3002138208593,0.9974474000113688,3,-1.46875,-0.59375,2.09375,0.28125,4.3125,3,0.08571428571428563,-1.2,29.0625,2.6,27.8125,5.0,28.125,0.08571428571428563 556,2000-03-17,30.125,30.5,30.0,30.375,806100.0,-0.01632653061224487,1.0,-0.19047619047619047,50.476190476190474,37.43248469217365,-1.7291492861452227,-0.8788810044639632,1.5542332533787118,2.1552387817901746,32.632468406221506,0.625,-1.2166023711272942,1.0062500000000014,-0.9412095462320593,2.953709546232062,0.03252022688397105,1.9799797731160318,-2.498750000000001,80.3921568627451,35.46944511290581,0.9737297731160309,3,-0.96875,-0.4375,2.546875,0.78125,6.4375,4,0.0912863070539418,1.0,30.625,-1.2,29.0625,2.6,27.8125,0.0912863070539418 557,2000-03-20,30.25,30.5,30.0,30.125,448600.0,0.004149377593360981,-1.6666666666666667,-0.5,51.886792452830186,40.41990607582145,-1.71071661474695,-1.0581319813595087,1.3559425734549109,2.0302387817901746,31.892183386442102,0.5,-1.1133786470030316,1.1312500000000014,-0.8162095462320593,3.078709546232062,0.15752022688397105,2.104979773116032,-2.561275000000002,84.31372549019608,41.70461346659586,0.9737297731160309,3,-1.09375,-0.71875,2.171875,0.65625,7.625,0,0.09917355371900816,1.0,30.125,1.0,30.625,-1.2,29.0625,0.09917355371900816 558,2000-03-21,30.4375,30.5,30.25,30.25,508100.0,0.006198347107438051,-1.6666666666666667,1.5,57.42574257425742,43.78004791524811,-1.672367405358326,-1.3129474814442617,1.0797006043106876,1.8427387817901746,31.339219776279258,0.25,-1.0432002480728855,1.3187500000000014,-0.6287095462320593,3.266209546232062,0.34502022688397105,2.292479773116032,-2.687549500000003,89.36170212765957,46.58376656984598,0.9737297731160309,3,-1.28125,-0.90625,1.984375,0.46875,6.8125,1,0.0924024640657084,-1.6666666666666667,30.25,1.0,30.125,1.0,30.625,0.0924024640657084 559,2000-03-22,30.125,30.4375,29.75,30.4375,646400.0,-0.010266940451745366,3.4,-1.6666666666666667,59.79381443298969,47.10192649485865,-1.147397776457801,-1.0648897772169903,1.3060571709736877,2.1552387817901746,30.479030080798147,0.6875,-0.8188271572029322,1.0124999999999993,-0.9204211599354437,2.9454211599354423,0.046039420032279565,1.978960579967719,-2.315048510000004,60.0,14.587952236924494,0.9664605799677213,3,-0.96875,-0.6875,2.234375,0.78125,6.5625,2,0.09958506224066399,-1.6666666666666667,30.4375,-1.6666666666666667,30.25,1.0,30.125,0.09958506224066399 560,2000-03-23,30.1875,30.6875,29.875,29.875,321900.0,0.0020746887966804906,-4.2,-1.0,58.51063829787235,50.05700923717543,-0.9798038564293279,-1.0793581790228686,1.158378772180484,2.0927387817901746,28.51780215145317,0.8125,-0.539473731003504,1.0093749999999986,-0.9779512088862461,2.9967012088862433,0.015711895556876243,2.003038104443121,-2.318747539800004,46.666666666666664,0.5464838564075549,0.9936631044431232,3,-1.03125,-0.8125,2.171875,0.71875,6.25,3,0.12215320910973082,3.4,30.125,-1.6666666666666667,30.4375,-1.6666666666666667,30.25,0.12215320910973082 561,2000-03-24,30.5,30.5,29.875,30.0625,338500.0,0.010351966873705987,1.8571428571428572,1.4,72.28915662650603,54.79243445452836,-1.0280965774729864,-1.3321766050695132,0.7565308464203682,1.7802387817901746,26.450587027800637,0.625,-0.25978739261735484,1.2406250000000014,-0.8258185982471673,3.30706859824717,0.20740320087641706,2.273846799123586,-2.573622589004003,80.0,27.98981211238081,1.033221799123585,3,-1.34375,-1.25,1.71875,0.40625,5.0625,4,0.1454918032786885,-4.2,30.1875,3.4,30.125,-1.6666666666666667,30.4375,0.1454918032786885 562,2000-03-27,30.9375,31.0625,30.5625,30.625,229200.0,0.014344262295082011,-1.2857142857142858,0.7142857142857143,78.82352941176471,60.324797937555985,-1.1451086194800801,-1.792674032699633,0.22889480806943396,1.3427387817901746,25.91975413742167,0.5625,0.017504128548097242,1.6343749999999986,-0.5379975054951913,3.8067475054951885,0.5481887472524036,2.7205612527475935,-2.954650137223922,90.47619047619048,31.88084696301386,1.086186252747595,3,-1.5,-1.625,0.921875,-0.03125,4.375,0,0.18181818181818188,1.8571428571428572,30.5,-4.2,30.1875,3.4,30.125,0.18181818181818188 563,2000-03-28,30.3125,31.125,30.3125,31.0,353500.0,-0.02020202020202022,-1.3636363636363635,-2.2,69.89247311827957,62.35192254532575,-0.14325485303817231,-1.204834411549804,0.7707567658105248,1.9677387817901746,25.25067846563346,0.8125,0.2784446913198124,0.9937499999999986,-1.2040733849831575,3.1915733849831547,-0.1051616924915777,2.092661692491575,-2.2064641317349647,40.909090909090914,-21.63603063126586,1.098911692491578,3,-0.15625,-0.96875,1.109375,0.59375,5.9375,1,0.24948453608247423,-1.2857142857142858,30.9375,1.8571428571428572,30.5,-4.2,30.1875,0.24948453608247423 564,2000-03-29,30.6875,31.1875,30.375,30.375,369900.0,0.012371134020618513,-4.2,-0.45454545454545453,71.42857142857143,63.391878757695764,-0.29447499015708445,-1.5666303543266622,0.3515297912195372,1.5927387817901746,23.983540121676906,0.875,0.5839026893307704,1.3093749999999993,-0.971651935741626,3.5904019357416246,0.16886153212918842,2.44988846787081,-2.400326283830868,61.904761904761905,-5.369040913449375,1.140513467870812,3,-0.21875,-1.3125,0.703125,0.21875,4.8125,2,0.21384928716904272,-1.3636363636363635,30.3125,-1.2857142857142858,30.9375,1.8571428571428572,30.5,0.21384928716904272 565,2000-03-30,30.625,31.1875,30.3125,30.9375,453500.0,-0.0020366598778004397,1.1538461538461537,-1.0,70.40816326530613,65.60654240093083,-0.2592364749717362,-1.445327672871386,0.34197138586651477,1.6552387817901746,22.283757930950344,0.875,0.947664758521249,1.1625000000000014,-1.174065743497085,3.4990657434970878,-0.005782871748539975,2.330782871748543,-2.1058001811243976,57.14285714285714,-13.460859833398942,1.1682828717485427,3,-0.15625,-1.25,0.59375,0.28125,5.3125,3,0.19795918367346932,-4.2,30.6875,-1.3636363636363635,30.3125,-1.2857142857142858,30.9375,0.19795918367346932 566,2000-03-31,30.9375,30.9375,30.3125,30.9375,320500.0,0.010204081632652962,1.0,-0.0,71.84466019417475,67.82408326108022,-0.49658406778563347,-1.7075466743886523,-0.03641169026668223,1.3427387817901746,21.074963008226526,0.625,1.086571421035842,1.3874999999999993,-1.0351860908373425,3.810186090837341,0.17615695458132663,2.598843045418672,-2.204836166634447,71.42857142857143,0.3133424751546272,1.2113430454186713,3,-0.46875,-1.5625,-0.328125,-0.03125,5.0,4,0.1777777777777778,1.1538461538461537,30.625,-4.2,30.6875,-1.3636363636363635,30.3125,0.1777777777777778 567,2000-04-03,31.125,31.1875,30.625,30.875,496600.0,0.0060606060606061,2.0,100.0,76.23762376237624,69.91429228198231,-0.6111852339062125,-1.7536008893425468,-0.29703384660225396,1.1552387817901746,19.306599456579786,0.5625,1.0230335343208452,1.4281250000000014,-1.0029224648422002,3.8591724648421994,0.21260126757890419,2.6436487324210987,-2.1959492733036896,92.85714285714286,15.951100654646709,1.215523732421099,4,-0.65625,-1.75,-0.515625,-0.21875,5.0,0,0.142570281124498,1.0,30.9375,1.1538461538461537,30.625,-4.2,30.6875,0.142570281124498 568,2000-04-04,31.9375,32.125,31.0625,31.0625,640600.0,0.026104417670682833,-1.4285714285714286,3.5,74.46808510638297,71.54476680124823,-1.328209528547717,-2.3675278713702497,-1.1807669126177665,0.3427387817901746,17.571754270747977,1.0625,1.1248237102929757,2.0375000000000014,-0.4311854588498605,4.50618545884986,0.8031572705750705,3.2718427294249324,-2.8277733314393956,89.65517241379311,14.090203603937354,1.2343427294249296,4,-0.9375,-2.09375,-1.375,-1.03125,5.0,1,0.10567514677103729,2.0,31.125,1.0,30.9375,1.1538461538461537,30.625,0.10567514677103729 569,2000-04-05,32.5625,33.0,31.875,31.875,376900.0,0.019569471624266255,-2.272727272727273,0.7857142857142857,69.62025316455696,72.77916845310207,-1.755721857528755,-2.7754920144708493,-1.8450127846457711,-0.2822612182098254,16.026945288615142,1.125,1.2314291019674855,2.4343749999999993,-0.13616757788832246,5.004917577888325,1.1491037110558366,3.719646288944162,-3.1512459982954546,83.72093023255815,10.30667298908881,1.2852712889441622,4,-1.125,-2.28125,-2.03125,-1.65625,4.0,2,0.11324376199616126,-1.4285714285714286,31.9375,2.0,31.125,1.0,30.9375,0.11324376199616126 570,2000-04-06,32.1875,32.8125,31.9375,32.625,366700.0,-0.01151631477927062,1.1538461538461537,-0.6363636363636364,71.42857142857143,72.68354787555378,-1.192601846778814,-2.1877808517524358,-1.5265145747134028,0.09273878179017458,14.39865290952087,0.875,1.2819142061695068,1.8531249999999986,-0.6812683536553763,4.387518353655377,0.5859283231723111,3.120321676827686,-2.345596478499999,69.76744186046511,-2.6499734942135262,1.2671966768276888,4,-0.53125,-1.90625,-1.828125,-1.28125,4.75,3,0.1029126213592233,-2.272727272727273,32.5625,-1.4285714285714286,31.9375,2.0,31.125,0.1029126213592233 571,2000-04-07,31.625,32.5625,31.5625,32.1875,308300.0,-0.01747572815533982,-1.9090909090909092,1.2857142857142858,63.0952380952381,70.93595995149529,-0.5070614278532659,-1.4225606681678826,-1.0262027383705465,0.6552387817901746,12.587937931130144,1.0,1.3351406620109572,1.1156250000000014,-1.254444327766798,3.4856943277668044,-0.06940966388339831,2.300659663883401,-1.4041249010799994,42.10526315789473,-27.617347101446178,1.185034663883401,4,0.03125,-1.34375,-1.359375,-0.71875,5.0625,4,0.13636363636363646,1.1538461538461537,32.1875,-2.272727272727273,32.5625,-1.4285714285714286,31.9375,0.13636363636363646 572,2000-04-10,31.8125,32.375,31.1875,31.375,370900.0,0.005928853754940677,-1.9230769230769231,-0.7777777777777778,63.0952380952381,70.1807116156018,-0.6228938835718623,-1.3909526608584883,-1.2548456201773206,0.4677387817901746,10.390376615349714,1.1875,1.4096639660294166,1.1187499999999986,-1.034086256515664,3.2715862565156577,0.04233187174216724,2.19516812825783,-1.2581299129503982,38.70967741935484,-27.350227812465455,1.0764181282578298,4,-0.15625,-1.53125,-1.546875,-0.90625,3.8125,0,0.12966601178781922,-1.9090909090909092,31.625,1.1538461538461537,32.1875,-2.272727272727273,32.5625,0.12966601178781922 573,2000-04-11,32.0,32.5625,31.75,32.0625,164700.0,0.005893909626718985,-1.8888888888888888,-0.14285714285714285,68.29268292682927,69.83227955985267,-0.6099965163260492,-1.3161290346476804,-1.4902174929734073,0.2802387817901746,7.90165366952484,0.8125,1.3923381475322074,1.0968750000000007,-0.6528782720809048,2.8466282720809097,0.2219983639595462,1.9717516360404552,-1.1521543233963492,44.827586206896555,-21.090106220766458,0.8748766360404537,4,-0.34375,-1.71875,-2.03125,-1.09375,4.0625,1,0.12890625,-1.9230769230769231,31.8125,-1.9090909090909092,31.625,1.1538461538461537,32.1875,0.12890625 574,2000-04-12,32.375,33.0,32.25,32.25,190400.0,0.01171875,-11.0,-2.0,70.11494252873563,69.7996994780115,-0.8051182878813847,-1.5075326747806628,-1.9097188473197093,-0.09476121820982542,7.1776426237487,1.0,1.308573896463276,1.3062499999999986,-0.33356104495543804,2.9460610449554387,0.48634447752228027,2.126155522477717,-1.2688958045887873,65.51724137931035,-2.718441602775883,0.8199055224777198,4,-0.71875,-2.09375,-2.640625,-1.46875,3.8125,2,0.14092664092664098,-1.8888888888888888,32.0,-1.9230769230769231,31.8125,-1.9090909090909092,31.625,0.14092664092664098 575,2000-04-13,33.25,33.875,32.0,32.375,879500.0,0.027027027027026973,-1.3076923076923077,7.0,72.91666666666667,69.91881130828837,-1.4176889550491723,-2.2933734157609393,-2.8199701467426834,-0.9697612182098254,8.428204122448982,1.875,1.346694426095251,2.0500000000000007,0.15879807084434816,3.9412019291556533,1.1043990354221762,2.9956009645778288,-1.9166283080381312,76.74418604651163,9.583660398110538,0.9456009645778269,4,-1.0,-2.53125,-3.546875,-2.34375,3.5625,3,0.09962406015037595,-11.0,32.375,-1.8888888888888888,32.0,-1.9230769230769231,31.8125,0.09962406015037595 576,2000-04-14,32.875,33.8125,32.5625,33.25,220800.0,-0.011278195488721776,-1.5,-0.42857142857142855,66.31578947368422,68.81638527621148,-0.8257930435719132,-1.7937535428956686,-2.497395004771491,-0.5947612182098254,9.746347518476492,1.25,1.3397929069205752,1.5375000000000014,-0.4232161688364826,3.498216168836482,0.5571419155817594,2.5178580844182434,-1.185800344912792,62.7906976744186,-1.3618715938871375,0.9803580844182408,4,-0.40625,-2.15625,-3.171875,-1.96875,3.6875,4,0.12357414448669202,-1.3076923076923077,33.25,-11.0,32.375,-1.8888888888888888,32.0,0.12357414448669202 577,2000-04-17,33.25,33.25,32.0625,32.625,393700.0,0.011406844106463865,2.8,-1.6666666666666667,75.82417582417582,68.96706202263292,-0.9696291438135418,-2.0369107817657657,-2.889305295943977,-0.9697612182098254,10.869354694789118,1.1875,1.3654259952192263,1.7624999999999993,-0.30407293222632603,3.829072932226321,0.7292135338868349,2.79578646611316,-1.2547882966250015,70.58823529411765,3.351125913106088,1.0332864661131613,4,-0.71875,-2.53125,-3.5625,-2.34375,4.0,0,0.10338345864661647,-1.5,32.875,-1.3076923076923077,33.25,-11.0,32.375,0.10338345864661647 578,2000-04-18,33.25,33.5625,32.875,33.0625,437900.0,0.0,-1.4444444444444444,0.3,74.11764705882354,69.4667724553292,-0.8536414231193703,-1.9135083800891302,-2.900519630482112,-0.9697612182098254,12.15105574674251,0.6875,1.359991796336054,1.6218749999999993,-0.5250609286152255,3.7688109286152276,0.5484070356923851,2.6953429643076134,-1.1875,66.66666666666666,-1.1935212568567692,1.0734679643076137,4,-0.71875,-2.53125,-3.65625,-2.34375,3.625,1,0.0714285714285714,2.8,33.25,-1.5,32.875,-1.3076923076923077,33.25,0.0714285714285714 579,2000-04-19,33.125,33.1875,32.4375,33.0,257900.0,-0.003759398496240629,5.0,0.6666666666666666,73.25581395348837,69.6697994025422,-0.7157259840253474,-1.6361166978716462,-2.7924474313636694,-0.8447612182098254,12.840119908916467,0.8125,1.3159534707886493,1.3468750000000007,-0.7769540117268434,3.470704011726845,0.28496049413657687,2.408789505863421,-1.0625,60.0,-8.83516059351092,1.0619145058634218,4,-0.59375,-2.28125,-3.84375,-2.21875,3.6875,2,0.08867924528301896,-1.4444444444444444,33.25,2.8,33.25,-1.5,32.875,0.08867924528301896 580,2000-04-20,33.875,33.875,33.0,33.1875,450500.0,0.02264150943396226,1.5454545454545454,5.5,75.26881720430107,71.02241930354917,-1.342342634941474,-2.2089477227283005,-3.5409348309589035,-1.5947612182098254,14.085862224495454,0.875,1.2626958617284636,1.9125000000000014,-0.2693630378164116,4.094363037816414,0.8215684810917949,3.003431518908208,-1.5587500000000034,100.0,30.191949699721604,1.0909315189082072,4,-1.34375,-2.34375,-4.59375,-2.96875,2.5625,3,0.06826568265682664,5.0,33.125,-1.4444444444444444,33.25,2.8,33.25,0.06826568265682664 581,2000-04-24,34.9375,35.0,33.75,33.75,335900.0,0.03136531365313644,-1.105263157894737,1.7272727272727273,78.50467289719626,72.73457872598898,-2.1071387095321583,-3.079861911907443,-4.575440610699953,-2.6572612182098254,15.690125542215139,1.25,1.2511653403857785,2.753124999999997,0.31053584577945514,5.195714154220536,1.5318304228897262,3.974419577110268,-2.5,97.87234042553192,29.700099865561626,1.2212945771102697,4,-1.5625,-2.5625,-5.34375,-4.03125,1.75,0,0.05366726296958846,1.5454545454545454,33.875,5.0,33.125,-1.4444444444444444,33.25,0.05366726296958846 582,2000-04-25,36.5625,36.75,35.0,35.0625,737000.0,0.04651162790697683,-1.1538461538461537,1.263157894736842,80.83333333333333,74.12798432671165,-3.338580925700974,-4.492159313105972,-6.148956828150066,-4.282261218209825,17.444585579195643,1.8125,1.3093294950056915,4.096874999999997,1.0405304879536459,7.153219512046345,2.5687027439768215,5.625047256023173,-3.7150000000000034,95.65217391304348,28.949957142990243,1.5281722560231745,4,-2.1875,-3.3125,-7.140625,-5.65625,0.1875,1,0.0,-1.105263157894737,34.9375,1.5454545454545454,33.875,5.0,33.125,0.0 583,2000-04-26,37.875,38.0,36.6875,36.75,596800.0,0.03589743589743599,-1.1,0.75,82.44274809160305,75.49774050036359,-4.168426974170018,-5.490549636186088,-7.40171967713454,-5.594761218209825,19.790213095175076,1.4375,1.506028262071112,5.03125,1.2998267143297468,8.762673285670253,3.165538357164877,6.896961642835127,-4.3250500000000045,97.75280898876404,31.83174908149236,1.8657116428351266,4,-2.875,-4.0,-8.53125,-6.96875,-1.8125,2,-0.01650165016501648,-1.1538461538461537,36.5625,-1.105263157894737,34.9375,1.5454545454545454,33.875,-0.01650165016501648 584,2000-04-27,37.25,38.0,37.1875,37.5,713100.0,-0.01650165016501648,-3.3333333333333335,-0.2222222222222222,80.0,76.28477753740063,-3.105793140586023,-4.58370427121659,-6.718983689940213,-4.969761218209825,22.186678387016507,0.8125,1.7024628488502742,4.078125,0.0064248911614441795,8.149825108838556,2.042274945580722,6.113975054419278,-2.8100400000000008,85.0,18.75725168109011,2.035850054419278,4,-2.21875,-3.375,-7.90625,-6.34375,-2.0625,3,-0.010067114093959773,-1.1,37.875,-1.1538461538461537,36.5625,-1.105263157894737,34.9375,-0.010067114093959773 585,2000-04-28,36.6875,37.125,35.9375,37.125,354700.0,-0.015100671140939603,4.428571428571429,1.75,80.0,77.80524537365794,-2.2399609673145093,-3.7352369164580566,-6.0980490007007475,-4.407261218209825,24.271106323907926,1.3125,1.8677580490736219,3.2124999999999986,-0.962220286879635,7.387220286879632,1.1251398565601818,5.299860143439815,-1.5355320000000034,69.11764705882352,-0.17096413736861393,2.087360143439816,4,-1.65625,-2.75,-7.390625,-5.78125,-1.4375,4,0.0034071550255536653,-3.3333333333333335,37.25,-1.1,37.875,-1.1538461538461537,36.5625,0.0034071550255536653 586,2000-05-01,36.4375,36.8125,36.0,36.4375,378500.0,-0.006814310051107331,1.1666666666666667,-0.0,77.20588235294119,77.95876832129854,-1.5997028899828223,-3.2170011381341226,-5.777210446115944,-4.157261218209825,26.468179336602027,0.8125,2.004672698395865,2.6875,-1.5079706153434955,6.882970615343492,0.5897646923282522,4.785235307671748,-0.7159256000000056,47.91666666666667,-24.197336706501986,2.097735307671746,5,-1.21875,-2.5,-7.171875,-5.53125,-1.4375,0,0.0,4.428571428571429,36.6875,-3.3333333333333335,37.25,-1.1,37.875,0.0 587,2000-05-02,35.5625,36.75,35.4375,36.4375,441400.0,-0.02401372212692965,-1.3333333333333333,-100.0,69.38775510204081,77.43322477054488,-0.4047410852089044,-2.100186878959093,-4.832019450164282,-3.2822612182098254,28.22941304856943,1.3125,2.038467182120243,1.5906250000000028,-2.488057344955635,5.669307344955641,-0.44871617247781614,3.629966172477822,2.4375,4.878048780487805,-67.7674750249947,2.039341172477819,5,-0.34375,-1.40625,-6.359375,-4.75,-1.0,1,0.03163444639718804,1.1666666666666667,36.4375,4.428571428571429,36.6875,-3.3333333333333335,37.25,0.03163444639718804 588,2000-05-03,35.3125,35.6875,35.0,35.375,235300.0,-0.007029876977152849,1.0,0.07142857142857142,66.20689655172413,76.65001172590442,0.1884044553756965,-1.669997767278815,-4.519330899977099,-3.0322612182098254,28.829406508079668,0.6875,2.1608569418586683,1.171875,-2.830976574026252,5.1747265740262485,-0.829550787013126,3.173300787013126,2.636249999999997,10.416666666666668,-60.52267956529785,2.0014257870131247,5,0.1875,-1.15625,-5.9375,-4.5,0.125,2,0.04070796460176984,-1.3333333333333333,35.5625,1.1666666666666667,36.4375,4.428571428571429,36.6875,0.04070796460176984 589,2000-05-04,36.25,36.4375,34.6875,35.0625,295200.0,0.026548672566371723,1.24,-19.0,66.43835616438356,75.66884938813581,-0.28965799661745706,-2.442292500212531,-5.375911405570758,-3.9697612182098254,28.811213086033,1.75,2.235020444824329,1.9249999999999972,-2.1113480106599027,5.961348010659897,-0.09317400532994924,3.9431740053299436,1.5807999999999964,64.1025641025641,-5.8504205835876775,2.0181740053299495,5,-0.375,-2.09375,-6.5,-5.4375,-0.65625,3,-0.005172413793103403,1.0,35.3125,-1.3333333333333333,35.5625,1.1666666666666667,36.4375,-0.005172413793103403 590,2000-05-05,35.5,35.875,35.0,35.875,195400.0,-0.020689655172413834,3.6666666666666665,-0.3157894736842105,63.81578947368421,74.0367512299678,0.7991256575039145,-1.5087590154703534,-4.507711450498903,-3.2197612182098254,28.792036468851933,1.25,2.3332976310777838,1.0093749999999986,-2.9283129654383657,4.947062965438366,-0.9594689827191871,2.9782189827191843,2.1422019999999975,38.23529411764706,-31.276021480074903,1.9688439827191835,5,0.84375,-1.34375,-5.578125,-4.75,0.125,4,-0.008802816901408494,1.24,36.25,1.0,35.3125,-1.3333333333333333,35.5625,-0.008802816901408494 591,2000-05-08,35.9375,37.125,35.1875,35.25,361600.0,0.012323943661971759,-3.769230769230769,-1.8333333333333333,64.05228758169935,72.17219059089736,0.5793141468260643,-1.6934352309682907,-4.819490680182497,-3.6572612182098254,29.59884091244363,1.9375,2.477276785241969,1.2312500000000028,-2.513285492238232,4.975785492238238,-0.6410177461191182,3.103517746119124,1.5274198799999965,51.28205128205128,-17.34563634748627,1.8722677461191182,5,0.40625,-1.78125,-6.015625,-5.1875,-1.0,0,-0.019130434782608674,3.6666666666666665,35.5,1.24,36.25,1.0,35.3125,-0.019130434782608674 592,2000-05-09,35.9375,36.125,35.5625,35.875,205600.0,0.0,1.5714285714285714,0.09090909090909091,64.05228758169935,70.12880608979695,0.5379004941081007,-1.4425138410864378,-4.729460351232426,-3.6572612182098254,30.996858727858495,0.5625,2.5594804604460677,1.0249999999999986,-2.496176537824624,4.546176537824621,-0.7355882689123163,2.7855882689123135,1.3607746871999993,51.28205128205128,-16.86691502955697,1.7605882689123122,5,0.40625,-1.625,-6.015625,-5.1875,-0.3125,1,-0.02608695652173909,-3.769230769230769,35.9375,3.6666666666666665,35.5,1.24,36.25,-0.02608695652173909 593,2000-05-10,36.125,36.625,35.875,35.9375,272000.0,0.00521739130434784,-3.8,3.0,65.58441558441558,68.52707448806535,0.08499572092889451,-1.3756650804884742,-4.82088015547901,-3.8447612182098254,32.36676196941469,0.75,2.5256271578668716,1.0062500000000014,-2.271440738759175,4.283940738759178,-0.6325953693795867,2.6450953693795896,1.0166282059679972,58.97435897435898,-9.783822357100917,1.6388453693795886,5,-0.21875,-1.59375,-6.203125,-5.375,-0.6875,2,-0.04325259515570934,1.5714285714285714,35.9375,-3.769230769230769,35.9375,3.6666666666666665,35.5,-0.04325259515570934 594,2000-05-11,36.9375,37.0,35.75,35.75,225400.0,0.02249134948096887,-1.105263157894737,6.333333333333333,65.80645161290323,66.95001355616571,-0.8677469603342374,-1.9276604588752093,-5.509758712687862,-4.657261218209825,33.44091013846958,1.25,2.3397162066289,1.5906250000000028,-1.5135092868911073,4.694759286891113,0.03855785655444777,3.142692143445558,-2.25,91.17647058823529,25.280844716169113,1.5520671434455546,5,-1.03125,-2.34375,-6.515625,-6.1875,-1.5625,3,-0.040609137055837574,-3.8,36.125,1.5714285714285714,35.9375,-3.769230769230769,35.9375,-0.040609137055837574 595,2000-05-12,36.5625,37.125,36.375,36.6875,254900.0,-0.010152284263959421,-2.0,-0.10526315789473684,59.02777777777778,64.93022415892533,-0.5725529465904913,-1.361581085113528,-4.994812165689012,-4.282261218209825,33.83797107035995,0.75,1.988231662495366,1.0499999999999972,-1.9342238698300704,4.034223869830065,-0.4421119349150331,2.5421119349150274,-1.8287499999999994,70.96774193548387,8.74034337506778,1.4921119349150322,5,-0.65625,-1.96875,-5.703125,-5.8125,-1.3125,4,-0.026495726495726513,-1.105263157894737,36.9375,-3.8,36.125,1.5714285714285714,35.9375,-0.026495726495726513 596,2000-05-15,36.9375,37.3125,36.1875,36.3125,242700.0,0.01025641025641022,-1.5714285714285714,-5.0,52.41935483870968,63.04484635188853,-0.9713131970478557,-1.4931797861661877,-5.2306821715644,-4.657261218209825,34.256489668394316,1.125,1.6871527060823155,1.2218749999999972,-1.5520861023532433,3.9958361023532376,-0.16510555117662307,2.6088555511766174,-2.1081000000000003,78.57142857142857,19.7222295752279,1.3869805511766216,5,-0.9375,-2.34375,-5.96875,-6.40625,-1.625,0,-0.035532994923857864,-2.0,36.5625,-1.105263157894737,36.9375,-3.8,36.125,-0.035532994923857864 597,2000-05-16,36.6875,37.125,35.8125,36.875,249400.0,-0.006768189509306244,2.8181818181818183,-0.3,41.12149532710279,60.25757954915283,-0.6089918510646228,-1.024998821565518,-4.809350719097324,-4.407261218209825,35.287982397047095,1.3125,1.406420840171613,0.7999999999999972,-1.7474445399676455,3.34744453996764,-0.47372226998382416,2.0737222699838185,-1.7091139999999996,60.0,5.821024329443816,1.2737222699838209,5,-0.6875,-2.09375,-5.71875,-6.1875,-1.75,1,-0.047700170357751315,-1.5714285714285714,36.9375,-2.0,36.5625,-1.105263157894737,36.9375,-0.047700170357751315 598,2000-05-17,35.625,36.5625,35.1875,36.5625,318800.0,-0.028960817717206155,1.9333333333333333,5.0,38.59649122807018,57.16403900067357,0.561551060146094,0.2366883325408935,-3.574258775716835,-3.3447612182098254,35.82365033398751,1.5,1.131593472809982,-0.3812500000000014,-2.6128634710587733,1.8503634710587704,-1.4970567355293838,0.7345567355293809,-0.506567160000003,20.588235294117645,-28.465538551819414,1.1158067355293844,5,0.53125,-0.75,-4.65625,-5.125,-0.625,2,0.0,2.8181818181818183,36.6875,-1.5714285714285714,36.9375,-2.0,36.5625,0.0 599,2000-05-18,36.0625,36.75,35.4375,35.4375,199400.0,0.012280701754386003,-3.2,-0.6666666666666666,45.53571428571428,55.13291953534358,0.10578119168231837,0.03219268260400554,-3.8345543122579926,-3.7822612182098254,37.0677864210562,1.3125,0.9901168590126233,-0.09062500000000284,-1.8632582441939363,1.6820082441939306,-0.9769416220969731,0.7956916220969674,-0.875,41.17647058823529,-5.118794852867403,0.8863166220969684,5,0.1875,-1.0625,-5.09375,-5.5625,-0.5625,3,-0.017331022530329254,1.9333333333333333,35.625,2.8181818181818183,36.6875,-1.5714285714285714,36.9375,-0.017331022530329254 600,2000-05-19,36.1875,36.25,35.25,35.8125,259800.0,0.0034662045060658286,3.0,0.6,48.18181818181818,53.369534046467905,0.0989661381646485,0.09414936831164766,-3.7792586357829094,-3.9072612182098254,37.68119482197808,1.0,0.9092133328148151,-0.08124999999999716,-1.4931938821413056,1.3306938821413112,-0.7872219410706549,0.6247219410706606,1.125,47.05882352941176,0.9286403230932265,0.7059719410706552,5,0.0625,-1.1875,-5.21875,-5.6875,-1.5,4,-0.022452504317789335,-3.2,36.0625,1.9333333333333333,35.625,2.8181818181818183,36.6875,-0.022452504317789335 601,2000-05-22,36.8125,37.3125,36.25,36.375,214900.0,0.017271157167530138,-2.090909090909091,1.1666666666666667,59.43396226415094,52.85638678896252,-0.43456111493818383,-0.4038853985408366,-4.214997968491019,-4.532261218209825,37.73787778075233,1.125,0.7682703626822445,0.45000000000000284,-0.8328576242946895,1.7328576242946951,-0.1914288121473433,1.091428812147349,-1.5625,76.47058823529412,24.08451168036902,0.6414288121473467,5,-0.5625,-1.78125,-5.328125,-6.09375,-1.25,0,-0.04244482173174868,3.0,36.1875,-3.2,36.0625,1.9333333333333333,35.625,-0.04244482173174868 602,2000-05-23,36.5625,36.8125,36.25,36.375,268200.0,-0.006791171477079749,-1.5714285714285714,0.42857142857142855,59.43396226415094,52.17300308671089,-0.0967564535297285,-0.16220155669471126,-3.7747401780715677,-4.282261218209825,36.83160772539002,0.5625,0.7000951626947796,0.20000000000000284,-1.0828576242946895,1.4828576242946951,-0.4414288121473433,0.841428812147349,-1.3125,64.70588235294117,6.721342277248354,0.6414288121473467,5,-0.3125,-1.53125,-4.96875,-5.84375,-2.0,1,-0.03418803418803418,-2.090909090909091,36.8125,3.0,36.1875,-3.2,36.0625,-0.03418803418803418 603,2000-05-24,37.25,37.625,36.5625,36.6875,260700.0,0.018803418803418737,-1.6153846153846154,3.0,57.843137254901954,51.2881903802663,-0.6793321404318249,-0.9475048382888787,-4.249996523753701,-4.969761218209825,35.52074318987473,1.0625,0.6143332102577403,0.9187500000000028,-0.23269360192826838,2.070193601928274,0.3430281990358708,1.494471800964135,-1.958750000000002,84.21052631578947,25.88453814252827,0.5757218009641347,5,-0.84375,-2.03125,-5.625,-6.53125,-3.5,2,-0.06208053691275173,-1.5714285714285714,36.5625,-2.090909090909091,36.8125,3.0,36.1875,-0.06208053691275173 604,2000-05-25,36.875,37.0625,36.375,37.0625,256100.0,-0.010067114093959773,6.333333333333333,-0.3333333333333333,61.458333333333336,51.558252108661364,-0.35104638133978483,-0.6345743233227523,-3.703031799198115,-4.594761218209825,34.05325541903896,0.875,0.5208572767085045,0.5625,-0.5369915092659241,1.661991509265924,0.0127542453670344,1.1122457546329656,-1.490400000000001,68.42105263157895,7.24169011685899,0.5497457546329622,5,-0.46875,-1.65625,-5.25,-6.15625,-2.0,3,-0.05084745762711862,-1.6153846153846154,37.25,-1.5714285714285714,36.5625,-2.090909090909091,36.8125,-0.05084745762711862 605,2000-05-26,36.8125,37.625,36.5625,36.625,278000.0,-0.0016949152542372614,-5.8,-1.0,57.777777777777786,52.15363243522449,-0.27865843865888706,-0.5926130598823391,-3.5161195417220696,-4.506421459997512,34.12197777063363,1.0625,0.3922028810429907,0.4937499999999986,-0.61608936722984,1.6035893672298371,-0.0611696836149207,1.0486696836149179,-1.3382840000000016,40.909090909090914,-20.63315441574641,0.5549196836149182,5,-0.40625,-1.3125,-5.125,-6.09375,-2.0,4,-0.035653650254668934,6.333333333333333,36.875,-1.6153846153846154,37.25,-1.5714285714285714,36.5625,-0.035653650254668934 606,2000-05-30,36.4375,37.0625,36.25,37.0625,214500.0,-0.01018675721561968,1.6,-3.3333333333333335,54.16666666666667,53.60309591739825,0.020068242501487532,-0.2293731400425827,-3.0023807452213163,-4.127458914065244,34.05015516291283,0.8125,0.18337920779118377,0.11874999999999858,-0.99108936722984,1.2285893672298371,-0.4361696836149207,0.6736696836149179,-0.8772526400000018,13.636363636363635,-47.17117201376373,0.5549196836149182,5,-0.03125,-0.5625,-4.40625,-5.71875,-1.875,1,-0.0480274442538593,-5.8,36.8125,6.333333333333333,36.875,-1.6153846153846154,37.25,-0.0480274442538593 607,2000-05-31,36.6875,37.0625,36.4375,36.5625,142800.0,0.006861063464836947,-2.3333333333333335,-0.2,54.63917525773197,55.385616365138446,-0.25695312351392374,-0.4118872236468576,-3.1119061735775233,-4.370006508189789,34.59906258661852,0.625,0.09021815287324841,0.3125,-0.7489352249867167,1.3739352249867167,-0.2182176124933619,0.8432176124933619,-1.044662534400004,31.818181818181817,-28.01413913857181,0.5307176124933586,5,-0.25,-0.34375,-3.8125,-5.40625,-1.8125,2,-0.030664395229982988,1.6,36.4375,-5.8,36.8125,6.333333333333333,36.875,-0.030664395229982988 608,2000-06-01,36.75,36.8125,36.0625,36.4375,293700.0,0.0017035775127767216,2.4285714285714284,2.5,48.23529411764706,55.685569679797645,-0.1599055559244391,-0.3806896853145503,-3.0363536753178053,-4.43259858392819,35.46293516183937,0.75,0.04390413804144799,0.3031250000000014,-0.6438881369624454,1.2501381369624482,-0.17038156848121844,0.7766315684812213,-1.0278760330240004,44.0,-11.377262777832925,0.4735065684812228,6,-0.3125,-0.40625,-2.9375,-4.59375,-1.5,3,-0.059523809523809534,-2.3333333333333335,36.6875,1.6,36.4375,-5.8,36.8125,-0.059523809523809534 609,2000-06-02,36.0625,36.8125,36.0,36.75,159000.0,-0.018707482993197244,1.0,-2.2,45.55555555555556,55.39376272132402,0.5895968518167081,0.3078254192395775,-2.20586929332579,-3.7451975862179765,35.878509482069354,0.8125,0.09408168194649846,-0.375,-1.3338575987795807,0.5838575987795807,-0.8544287993897939,0.10442879938979388,-0.26426099170303985,3.8461538461538463,-47.51178625101296,0.4794287993897909,6,0.75,0.28125,-1.625,-3.28125,-0.25,4,-0.06412478336221838,2.4285714285714284,36.75,-2.3333333333333335,36.6875,1.6,36.4375,-0.06412478336221838 610,2000-06-05,35.1875,36.0,34.875,36.0,2485500.0,-0.024263431542461023,1.7692307692307692,1.1818181818181819,35.71428571428572,52.75824310467233,1.4615243311053376,1.2208045978453512,-1.1971193296365925,-2.874387729117302,35.83481029445349,1.1875,0.23389355447947935,-1.234375,-2.265051674760443,-0.20369832523955722,-1.7497133373802214,-0.7190366626197786,2.4375,14.285714285714285,-32.24068595704849,0.5153383373802202,6,1.0625,0.96875,-0.734375,-2.40625,0.6875,0,-0.008880994671403242,1.0,36.0625,2.4285714285714284,36.75,-2.3333333333333335,36.6875,-0.008880994671403242 611,2000-06-06,35.25,35.375,33.875,33.875,486400.0,0.001776198934280604,-1.1818181818181819,-1.6923076923076923,37.89473684210527,50.364995835556144,1.2897010882391626,1.1638280286106948,-1.1324598263175432,-2.9437508171093683,34.734935764515804,1.5,0.28593169018889597,-1.1375000000000028,-2.2763764084327676,0.0013764084327618775,-1.7069382042163852,-0.5680617957836205,2.3200000000000003,43.13725490196079,-1.6152271798002076,0.5694382042163814,6,0.5,0.5,-0.765625,-2.46875,0.5,1,-0.012411347517730542,1.7692307692307692,35.1875,1.0,36.0625,2.4285714285714284,36.75,-0.012411347517730542 612,2000-06-07,35.0,35.3125,34.9375,35.125,246000.0,-0.007092198581560294,-2.0,-0.09090909090909091,43.90243902439024,48.81602936549928,1.4469100468649785,1.4124065216306363,-0.7696876818250118,-2.7041332119205066,33.57562264828521,0.375,0.3001031722447607,-1.3406250000000028,-2.6253243043635095,-0.05592569563649619,-1.9829746521817526,-0.6982753478182531,2.4222000000000037,38.297872340425535,-9.11832557492422,0.6423496521817523,6,0.75,0.75,-0.421875,-2.21875,0.125,2,-0.012499999999999956,-1.1818181818181819,35.25,1.7692307692307692,35.1875,1.0,36.0625,-0.012499999999999956 613,2000-06-08,34.5625,35.0,34.0,34.9375,738400.0,-0.012499999999999956,3.0,3.0,35.365853658536594,45.91686495718854,1.6350394801239432,1.820166884642731,-0.2020255075450521,-2.271681477650098,32.34381278374484,1.0,0.15730222627004053,-1.7000000000000028,-3.210162939971596,-0.1898370600284096,-2.4550814699857995,-0.9449185300142062,2.717812000000002,23.404255319148938,-23.77671306963638,0.7550814699857964,6,1.1875,1.1875,0.125,-1.78125,0.65625,3,0.009041591320072317,-2.0,35.0,-1.1818181818181819,35.25,1.7692307692307692,35.1875,0.009041591320072317 614,2000-06-09,35.4375,35.5,34.8125,35.0625,336200.0,0.025316455696202445,1.75,-1.0,43.617021276595736,44.34344756816831,0.5975221549826628,0.8717224288137686,-0.9461013151620179,-3.1287298697438644,30.68806279445175,0.9375,0.04371605527712319,-0.75,-2.2679842936572,0.7679842936572001,-1.5089921468286036,0.008992146828603609,1.7065995200000046,73.52941176470588,25.24520410015853,0.7589921468286007,6,0.03125,0.3125,-0.609375,-2.65625,0.0,4,-0.005291005291005346,3.0,34.5625,-2.0,35.0,-1.1818181818181819,35.25,-0.005291005291005346 615,2000-06-12,35.59375,35.9375,35.5,35.5625,235000.0,0.0044091710758378255,-4.6,0.08333333333333333,38.728323699421956,42.62807612736334,0.27961652976213003,0.6737166997678372,-0.9648972408290888,-3.2789107357780765,28.81437242819113,0.5,-0.11390859718766677,-0.5453125000000014,-2.0746950884892783,0.9840700884892755,-1.3100037942446363,0.21937879424463347,1.419585539200007,83.33333333333334,37.01938753579355,0.7646912942446381,6,-0.125,0.15625,-0.578125,-2.8125,0.40625,0,0.006145741878841093,1.75,35.4375,3.0,34.5625,-2.0,35.0,0.006145741878841093 616,2000-06-13,35.625,36.375,35.5,35.5,219600.0,0.0008779631255486642,-13.0,4.0,40.963855421686745,41.108596145580535,0.1352119877558735,0.5682292559069282,-0.8655703838592217,-3.3018523759497853,26.973675983849553,0.875,-0.28018573424031956,-0.44843749999999716,-1.9458688258571684,1.048993825857174,-1.1971531629285792,0.3002781629285849,1.2628021176320061,68.42105263157895,23.424237826622928,0.7487156629285852,6,-0.28125,0.125,-0.375,-2.84375,0.875,1,0.007017543859649145,-4.6,35.59375,1.75,35.4375,3.0,34.5625,0.007017543859649145 617,2000-06-14,34.9375,35.75,34.875,35.75,188800.0,-0.019298245614035037,1.1538461538461537,-6.5,27.710843373493972,38.82810161845242,0.6128128214662425,1.1783142350680578,-0.05883473523574878,-2.613949234153054,25.38785669944116,0.875,-0.44175393200388413,-1.0484374999999986,-2.5983837798417184,0.5015087798417213,-1.8234106399208585,-0.27346436007913866,1.8297900329267236,39.473684210526315,-0.5396086578003647,0.7749731399208615,6,0.40625,0.8125,0.3125,-2.15625,1.375,2,0.023255813953488413,-13.0,35.625,-4.6,35.59375,1.75,35.4375,0.023255813953488413 618,2000-06-15,35.625,36.25,35.0625,35.125,186000.0,0.019677996422182487,-2.8,-0.6153846153846154,38.63636363636364,38.05930251631998,-0.28055374737352423,0.5173384462128752,-0.642845206660958,-3.3000380610057363,24.584680377171452,1.3125,-0.5477476707125462,-0.3609374999999986,-1.9108837798417184,1.1890087798417213,-1.1359106399208585,0.41403563992086134,1.0265984316096564,52.0,14.936499923882266,0.7749731399208615,6,-0.5,0.125,-0.296875,-2.84375,0.25,3,-0.01403508771929829,1.1538461538461537,34.9375,-13.0,35.625,-4.6,35.59375,-0.01403508771929829 619,2000-06-16,35.4375,36.0,35.25,35.25,399600.0,-0.0052631578947368585,-7.0,0.375,37.77777777777778,38.288579412263545,-0.21348344886975212,0.6910444380345027,-0.37204941526184854,-3.099229556365927,23.611543991928645,0.75,-0.692398677018474,-0.5171874999999986,-2.0857251769715788,1.0513501769715816,-1.3014563384857922,0.2670813384857951,1.1030344943452732,37.5,0.8848155480012565,0.7842688384857905,6,-0.3125,0.3125,-0.21875,-2.65625,0.6875,4,-0.006172839506172867,-2.8,35.625,1.1538461538461537,34.9375,-13.0,35.625,-0.006172839506172867 620,2000-06-19,35.375,35.75,35.0625,35.1875,399100.0,-0.0017636684303351524,-2.142857142857143,1.0,39.99999999999999,38.522497540918515,-0.13587864964777907,0.7268172560843666,-0.2131732801336952,-3.0296370563803947,22.754077342175027,0.6875,-0.8106962381396698,-0.5390625,-2.124210856621694,1.0460858566216942,-1.3316366783108435,0.25351167831084354,1.0589131145714603,33.33333333333333,-5.932876139458855,0.7925741783108463,6,-0.1875,0.375,-0.125,-2.59375,0.265625,0,0.0017667844522968323,-7.0,35.4375,-2.8,35.625,1.1538461538461537,34.9375,0.0017667844522968323 621,2000-06-20,35.25,35.4375,34.5,35.125,253400.0,-0.0035335689045936647,2.75,0.6666666666666666,36.14457831325301,37.660513017458825,-0.012157098423564605,0.7681396349688043,0.026871241821126546,-2.897201474041019,21.21951480917474,0.9375,-0.8721098490560806,-0.5859375,-2.1383225230754164,0.9664475230754164,-1.3621300115377082,0.19025501153770819,1.081556589988601,42.857142857142854,2.5393884517798497,0.7761925115377096,6,-0.0625,0.5,0.0,-2.46875,1.3125,1,0.02127659574468077,-2.142857142857143,35.375,-7.0,35.4375,-2.8,35.625,0.02127659574468077 622,2000-06-21,35.3125,35.9375,35.0625,35.0625,244100.0,0.0017730496453900457,-6.0,2.0,36.14457831325301,37.74703797909398,-0.028683675224286276,0.6400045703881503,0.076469377855652,-2.9418475017986694,19.51442619373566,0.875,-0.7911788742055847,-0.4609375,-1.990642682079013,1.068767682079013,-1.2257900910395065,0.30391509103950654,0.920794326389057,46.42857142857143,6.304923916013621,0.7648525910395076,6,0.125,0.4375,-0.015625,-2.53125,1.0625,2,0.03362831858407089,2.75,35.25,-2.142857142857143,35.375,-7.0,35.4375,0.03362831858407089 623,2000-06-22,34.9375,35.0625,34.5625,35.0,363500.0,-0.010619469026548645,4.333333333333333,-0.25,38.46153846153846,37.17420655519873,0.45271156381063093,0.8778845701469464,0.5554765916508657,-2.5549846663903963,17.32000698646859,0.75,-0.7407711627051157,-0.7203124999999986,-2.124528865797707,0.6839038657977099,-1.4224206828988528,-0.01820431710114434,1.2014625533334922,29.166666666666668,-14.903657207183233,0.7021081828988545,6,0.5,0.8125,0.359375,-2.15625,1.25,3,0.03935599284436497,-6.0,35.3125,2.75,35.25,-2.142857142857143,35.375,0.03935599284436497 624,2000-06-23,35.0,35.4375,34.75,35.0625,157900.0,0.0017889087656528524,-1.4444444444444444,1.0,47.692307692307686,38.170204776630484,0.3594229851685924,0.703795904593278,0.5877652439352516,-2.6051379626830737,15.134691162762993,0.6875,-0.7187461149262688,-0.5640624999999986,-1.8732649679071258,0.7451399679071287,-1.2186637339535622,0.09053873395356504,1.0484040512001513,34.78260869565217,-12.515968324313128,0.6546012339535643,6,0.4375,0.75,0.515625,-2.21875,2.375,4,0.02499999999999991,4.333333333333333,34.9375,-6.0,35.3125,2.75,35.25,0.02499999999999991 625,2000-06-26,35.5,36.0625,34.9375,35.125,1027100.0,0.014285714285714235,-2.0,-6.0,52.777777777777786,39.482862816196146,-0.17352161146520473,0.10585214587239733,0.16211009561482825,-3.0897584371932254,12.707230342783276,1.125,-0.5913764202366139,0.001562499999998579,-1.168316282238571,1.1714412822385682,-0.5833768911192863,0.5865018911192834,-1.625,64.0,15.50686934754912,0.5849393911192861,6,-0.125,0.25,0.125,-2.71875,2.125,0,0.01760563380281699,-1.4444444444444444,35.0,4.333333333333333,34.9375,-6.0,35.3125,0.01760563380281699 626,2000-06-27,34.6875,35.9375,34.5625,35.5625,350200.0,-0.022887323943661997,-1.4444444444444444,-2.3333333333333335,46.91358024691359,41.61650024657611,0.5498293660586597,0.8227048467852285,1.0531356765097186,-2.2724351043568447,10.433048260516392,1.375,-0.5912475090134919,-0.7234375000000028,-1.8588561785755857,0.41198117857558003,-1.2911468392877907,-0.15572816071221496,-0.7687499999999972,8.333333333333332,-39.73719577533984,0.5677093392877899,6,0.6875,1.0625,0.9375,-1.90625,3.328125,1,0.02747747747747753,-2.0,35.5,-1.4444444444444444,35.0,4.333333333333333,34.9375,0.02747747747747753 627,2000-06-28,35.5625,35.75,34.0,34.625,367100.0,0.02522522522522519,1.6666666666666667,-1.0714285714285714,59.09090909090909,43.88922751930338,-0.2538902722623746,-0.14851308482477776,0.25635864081090176,-3.121507573056583,8.070604600549839,1.75,-0.5537699797276403,0.20781250000000284,-0.7604917268101019,1.1761167268101076,-0.27633961340504953,0.6919646134050552,-1.600874999999995,75.75757575757575,23.552094413330543,0.48415211340505193,6,-0.53125,0.1875,0.078125,-2.78125,2.8125,2,0.02811950790861162,-1.4444444444444444,34.6875,-2.0,35.5,-1.4444444444444444,35.0,0.02811950790861162 628,2000-06-29,34.5625,35.75,34.4375,35.625,542800.0,-0.02811950790861162,1.0,-1.1333333333333333,42.22222222222222,44.38305467979721,0.6476518581252719,0.7159070883882492,1.324574305814771,-2.098137931168111,6.087043017277589,1.3125,-0.5623131423265093,-0.6828124999999972,-1.4635096728258716,0.09788467282587732,-1.0731610864129308,-0.2924639135870635,-0.5625,27.27272727272727,-21.316898009618864,0.3903485864129372,6,0.46875,1.1875,1.078125,-1.78125,4.015625,3,0.05244122965641962,1.6666666666666667,35.5625,-1.4444444444444444,34.6875,-2.0,35.5,0.05244122965641962 629,2000-06-30,33.75,35.75,33.3125,34.625,695000.0,-0.023508137432188048,-1.7857142857142858,0.8235294117647058,35.32338308457712,43.86343057808356,1.3361134429565737,1.4190319981695438,2.201284849207404,-1.2687515775127238,4.415397435090976,2.4375,-0.45473276153266795,-1.3796875000000028,-2.3195474682233765,-0.43982753177662914,-1.8496174841116897,-0.909757515888316,2.3125,15.909090909090908,-27.117236336078093,0.4699299841116864,6,0.9375,1.71875,2.0625,-0.96875,5.0,4,0.07222222222222219,1.0,34.5625,1.6666666666666667,35.5625,-1.4444444444444444,34.6875,0.07222222222222219 630,2000-07-03,34.875,34.9375,34.0625,34.0625,338900.0,0.03333333333333344,-1.1538461538461537,-0.9285714285714286,44.91525423728814,44.83795012519857,0.14832800876215657,0.28397967589327067,1.130713432373426,-2.3651622361662774,4.033662524472455,1.1875,-0.43755780206956985,-0.23906250000000284,-1.1852448830393953,0.7071198830393897,-0.7121536915196955,0.23402869151968986,1.1325000000000003,59.523809523809526,18.895555046376536,0.47309119151969575,7,-0.1875,0.59375,0.9375,-2.09375,3.8125,0,0.07168458781362008,-1.7857142857142858,33.75,1.0,34.5625,1.6666666666666667,35.5625,0.07168458781362008 631,2000-07-05,34.8125,35.625,34.6875,34.9375,523500.0,-0.0017921146953404632,-4.0,-0.15384615384615385,49.07407407407407,46.27456076528979,0.15895844178321283,0.32888482056461044,1.213785168389009,-2.2671604570648327,4.384864156957296,0.9375,-0.40259832994237854,-0.2796875000000014,-1.2328408106237703,0.6734658106237674,-0.7562641553118823,0.19688915531187945,1.1411000000000016,61.53846153846154,19.906415586590605,0.4765766553118837,7,-0.125,0.375,1.140625,-1.90625,3.828125,2,0.08078994614003587,-1.1538461538461537,34.875,-1.7857142857142858,33.75,1.0,34.5625,0.08078994614003587 632,2000-07-06,34.5625,35.1875,34.5,34.625,236000.0,-0.007181328545781018,-6.333333333333333,0.5,41.58415841584158,46.62151853799014,0.3256259229013594,0.573849428038713,1.4294894054090577,-1.980756101103779,4.812207022238105,0.6875,-0.39071551664655857,-0.5078125,-1.4895275255791063,0.4739025255791063,-0.9986700127895531,-0.01695498721044686,1.3382780000000025,51.28205128205128,10.50867428294513,0.4908575127895528,7,0.125,0.625,1.578125,-0.96875,4.265625,3,0.09990958408679917,-4.0,34.8125,-1.1538461538461537,34.875,-1.7857142857142858,33.75,0.09990958408679917 633,2000-07-07,34.875,35.125,34.375,34.625,228500.0,0.009041591320072317,1.0,-4.0,45.631067961165044,46.39249190119652,0.003719057960907435,0.30141525269968383,1.0433055439507086,-2.258656775856565,4.581425870461341,0.75,-0.34039961986736955,-0.2109375,-1.1682661829700933,0.7463911829700933,-0.6896018414850502,0.2677268414850502,0.9740124400000028,64.1025641025641,21.968526671895965,0.47866434148504794,7,-0.1875,0.1875,1.515625,-1.0,4.25,4,0.10035842293906816,-6.333333333333333,34.5625,-4.0,34.8125,-1.1538461538461537,34.875,0.10035842293906816 634,2000-07-10,35.25,35.5,34.8125,35.0,363600.0,0.010752688172043001,-1.2,1.0,49.074074074074076,45.98096926745166,-0.37111588788435057,-0.09312666457169172,0.6176087143385729,-2.594529691129587,4.681593188039825,0.6875,-0.2857452007187007,0.17343749999999858,-0.7730055902208193,1.1198805902208164,-0.2997840451104139,0.6466590451104111,0.548282191200002,76.0,31.39975108702602,0.47322154511040904,7,-0.625,-0.1875,1.140625,-1.375,4.0,0,0.09441489361702127,1.0,34.875,-6.333333333333333,34.5625,-4.0,34.8125,0.09441489361702127 635,2000-07-11,35.8125,35.8125,34.6875,35.0,272300.0,0.015957446808510634,1.7692307692307692,3.25,53.913043478260875,46.75868740426802,-0.9885865017101452,-0.672898020428093,0.028036755686215997,-3.1112406300662414,4.8618829067253815,1.125,-0.2061089350821419,0.7250000000000014,-0.25119697106485717,1.70119697106486,0.23690151446756857,1.2130984855324343,-2.5,100.0,52.89986158641427,0.4880984855324297,7,-1.25,-0.96875,0.765625,-1.9375,3.8125,1,0.08202443280977323,-1.2,35.25,1.0,34.875,-6.333333333333333,34.5625,0.08202443280977323 636,2000-07-12,35.875,36.375,35.25,36.0,361300.0,0.0017452006980802626,1.5714285714285714,-0.15384615384615385,53.913043478260875,46.18336900286266,-0.9665703962105567,-0.7543861017962996,-0.053307632373062575,-3.1201376473943014,4.7918808948552245,1.125,-0.18372678196104175,0.7749999999999986,-0.23595967955434816,1.7859596795543453,0.2695201602228252,1.280479839777172,-2.512500000000003,75.0,26.665907519998385,0.5054798397771735,7,-1.03125,-1.03125,0.328125,-2.0,3.9375,2,0.07839721254355392,1.7692307692307692,35.8125,-1.2,35.25,1.0,34.875,0.07839721254355392 637,2000-07-13,35.75,35.8125,35.375,35.375,189400.0,-0.0034843205574912606,-1.3333333333333333,-3.0,55.85585585585586,47.698217184377505,-0.9076227319253434,-0.5959492490777265,0.07921511914844359,-2.9377255583767194,5.12172551347301,0.5,-0.22942566375970586,0.609375,-0.4387083070044895,1.6574583070044895,0.08533334649775526,1.1334166535022447,-2.267000000000003,68.75,17.248152661406337,0.524041653502246,7,-0.90625,-0.90625,0.0,-1.8125,4.1875,3,0.08085664335664333,1.5714285714285714,35.875,1.7692307692307692,35.8125,-1.2,35.25,0.08085664335664333 638,2000-07-14,35.125,36.0625,35.0,35.625,201400.0,-0.0174825174825175,-1.8333333333333333,-1.3333333333333333,50.83333333333333,49.42154498979486,-0.21729159160074119,-0.010886793310220355,0.7126898991790611,-2.2613587953875296,5.0622846377486646,1.0625,-0.19456867928106192,0.009374999999998579,-1.0136132375721374,1.0323632375721346,-0.5021191187860694,0.5208691187860666,-1.5263200000000055,25.925925925925924,-26.54691457639901,0.5114941187860679,7,0.09375,-0.28125,0.625,-1.1875,4.4375,4,0.10542704626334509,-1.3333333333333333,35.75,1.5714285714285714,35.875,1.7692307692307692,35.8125,0.10542704626334509 639,2000-07-17,35.21875,35.375,35.0,35.125,227200.0,0.002669039145907437,-1.1818181818181819,-0.1875,48.017621145374456,49.766252424026675,-0.09028374714503684,-0.12845101941488934,0.5984557429757444,-2.2996815548132616,4.9996315032394305,0.375,-0.3064774709562954,0.11406250000000284,-0.8990657570000664,1.127190757000072,-0.39250162850002823,0.6206266285000339,-1.5090172000000024,31.48148148148148,-18.726352424708637,0.5065641285000342,7,0.15625,-0.375,0.53125,-1.0625,4.28125,0,0.11091393078970713,-1.8333333333333333,35.125,-1.3333333333333333,35.75,1.5714285714285714,35.875,0.11091393078970713 640,2000-07-18,35.4375,35.9375,35.25,35.25,271300.0,0.006211180124223503,-6.333333333333333,2.0,55.76923076923077,50.51015872348853,-0.24680640473357585,-0.3607757585693889,0.3855195827820239,-2.439214755873685,5.3251033919718,0.71875,-0.2227059590434166,0.3296874999999986,-0.6873295116443998,1.346704511644397,-0.17882100582220062,0.8381960058221978,-1.6211565119999989,31.818181818181817,-22.708030121153794,0.5085085058221991,7,-0.0625,-0.59375,0.171875,-1.28125,4.125,1,0.10758377425044086,-1.1818181818181819,35.21875,-1.8333333333333333,35.125,-1.3333333333333333,35.75,0.10758377425044086 641,2000-07-19,36.0,36.625,36.0,36.0,425400.0,0.015873015873015817,0.0,0.0,53.53535353535354,51.83806929232319,-0.6963765273969855,-0.9109095034515349,-0.1786144999649366,-2.9184228222865087,5.694223489900969,1.1875,0.009358785124597091,0.8546874999999972,-0.23697403993057264,1.946349039930567,0.30885673003471226,1.400518269965282,-2.0813102515200015,61.53846153846154,9.297265147598935,0.5458307699652836,7,-0.5,-1.03125,-0.390625,-1.84375,3.375,2,0.10069444444444442,-6.333333333333333,35.4375,-1.1818181818181819,35.21875,-1.8333333333333333,35.125,0.10069444444444442 642,2000-07-20,36.5,36.75,36.375,36.5,277800.0,0.01388888888888884,-2.0,0.0,67.03296703296704,54.216058078078966,-0.9975418362992343,-1.3885765342900527,-0.6744722302737074,-3.3503388060387636,6.373192257783949,0.75,0.11679088126180659,1.2953125000000014,0.047374233192073234,2.5432507668079296,0.6713433665960338,1.919281633403969,-2.418931636428802,85.71428571428571,29.062475019981996,0.623969133403965,7,-0.78125,-1.46875,-0.953125,-2.34375,2.625,3,0.09075342465753433,0.0,36.0,-6.333333333333333,35.4375,-1.1818181818181819,35.21875,0.09075342465753433 643,2000-07-21,36.3125,36.625,36.0625,36.5,251000.0,-0.005136986301369828,1.5714285714285714,-100.0,75.30864197530865,57.13101006710504,-0.6534007414905787,-1.1518386246469134,-0.49096793254249604,-3.0941559439688646,6.718714836433043,0.5625,0.19526580985182562,1.0390625,-0.2953989710674776,2.3735239710674776,0.37183176446625765,1.7062932355337423,-2.017917105514499,75.0,12.649457696680692,0.6672307355337395,7,-0.59375,-1.28125,-0.765625,-2.15625,3.3125,4,0.09982788296041312,-2.0,36.5,0.0,36.0,-6.333333333333333,35.4375,0.09982788296041312 644,2000-07-24,35.875,36.25,35.5,36.0625,218300.0,-0.012048192771084376,1.6666666666666667,1.0,61.42857142857143,57.96606872825066,-0.1317790838092705,-0.6803042764606673,-0.08882311665327336,-2.5818362667136654,7.191506036195014,0.8125,0.3513683791737634,0.5578124999999972,-0.7961344288656207,1.911759428865615,-0.11916096443280821,1.2347859644328025,-1.3839837370733363,41.66666666666667,-20.17223820994988,0.6769734644328078,7,0.0,-0.84375,-0.4375,-1.5625,3.625,0,0.10278745644599296,1.5714285714285714,36.3125,-2.0,36.5,0.0,36.0,0.10278745644599296 645,2000-07-25,36.125,36.3125,35.875,36.0,190800.0,0.006968641114982521,-1.3333333333333333,-0.6666666666666666,64.3835616438356,59.12945963553674,-0.3718983503226738,-0.9286947219108725,-0.3599130058171056,-2.7458217463572723,7.143464551103684,0.4375,0.4716030329709042,0.7765624999999972,-0.6232252834929923,2.1763502834929866,0.07666860825350597,1.4764563917464884,-1.4532650381074674,50.0,-11.386286081336678,0.6998938917464939,7,-0.25,-1.09375,-0.6875,-1.59375,3.625,1,0.09342560553633228,1.6666666666666667,35.875,1.5714285714285714,36.3125,-2.0,36.5,0.09342560553633228 646,2000-07-26,35.640625,36.3125,35.5625,35.875,252600.0,-0.013408304498269907,-2.84,-1.875,61.23778501628665,59.7274517644735,0.08463450889188096,-0.3892076724927236,0.08521957695931803,-2.1813673937775775,7.3361510970119115,0.75,0.5334455778103333,0.24453125000000142,-1.1250857173802729,1.6141482173802757,-0.44027723369013927,0.9293397336901421,-0.8026288350588686,11.25,-49.29052784133185,0.6848084836901388,7,0.234375,-0.609375,-0.171875,-1.046875,4.8125,2,0.11003945637878121,-1.3333333333333333,36.125,1.6666666666666667,35.875,1.5714285714285714,36.3125,0.11003945637878121 647,2000-07-27,36.5625,36.75,35.625,35.6875,454800.0,0.02586584831214389,-1.25,-3.7333333333333334,65.60693641618496,61.368963218123675,-0.7932898686455871,-1.2989202434336917,-0.8579351855795352,-3.0010222529197748,7.605435967167126,1.125,0.5364863067309713,1.1164062499999972,-0.34848843113228156,2.581300931132276,0.3839589094338578,1.8488535905661365,-1.5715435282541605,85.0,23.881037493272885,0.7324473405661376,7,-0.6875,-1.53125,-1.09375,-1.96875,3.6875,3,0.07692307692307687,-2.84,35.640625,-1.3333333333333333,36.125,1.6666666666666667,35.875,0.07692307692307687 648,2000-07-28,36.375,36.8125,36.0625,36.625,170200.0,-0.00512820512820511,1.4,-0.2857142857142857,60.778443113772454,62.78683232572345,-0.4579935063381697,-1.0210181488797545,-0.6600796659382127,-2.706364922380061,7.912519198697909,0.75,0.531512235318587,0.8382812500000014,-0.6206999461629223,2.297262446162925,0.10879065191853954,1.5677718480814633,-1.2433200459938263,66.66666666666666,7.123127400821716,0.7294905980814623,7,-0.34375,-1.3125,-0.78125,-1.78125,4.8125,4,0.07560137457044669,-1.25,36.5625,-2.84,35.640625,-1.3333333333333333,36.125,0.07560137457044669 649,2000-07-31,36.1875,37.0,36.0625,36.875,309200.0,-0.005154639175257714,1.0,2.75,53.87096774193547,62.57591421157954,-0.13256577807271697,-0.6762135261790618,-0.4782934947772759,-2.413705906399713,7.347588035914611,0.9375,0.5166367591554106,0.5289062499999986,-0.6889483046506442,1.7467608046506413,-0.08002102732532279,1.13783352732532,-0.8877380413944422,43.47826086956522,-10.495565535477311,0.6089272773253199,7,0.0625,-1.03125,-0.59375,-1.59375,5.75,0,0.0949913644214162,1.4,36.375,-1.25,36.5625,-2.84,35.640625,0.0949913644214162 650,2000-08-01,37.375,37.5,36.1875,36.25,548500.0,0.032815198618307395,-1.1,-1.6363636363636365,62.56544502617801,63.57925771056003,-1.1357669325277655,-1.7568935064161266,-1.661856016775829,-3.489071987545856,6.932458940593893,1.3125,0.6268082959308714,1.5914062499999986,0.20998155427188436,2.972830945728113,0.9006939021359415,2.2821185978640557,-1.8712094764271114,93.54838709677419,40.48957775627866,0.690712347864056,8,-0.875,-1.96875,-1.78125,-2.5,4.5625,1,0.05685618729096986,1.0,36.1875,1.4,36.375,-1.25,36.5625,0.05685618729096986 651,2000-08-02,37.625,37.8125,37.3125,37.375,447500.0,0.006688963210702337,-1.6666666666666667,0.2222222222222222,65.38461538461539,63.396107527409846,-1.2639362813506096,-1.8818689338803765,-1.9250810353522638,-3.625343871991788,7.320455019004704,0.5,0.7756449377020758,1.7007812499999986,0.17094923334652634,3.230613266653471,0.9358652416732625,2.4656972583267347,-1.8417401497273147,91.42857142857143,38.687585600764706,0.7649160083267345,8,-0.96875,-2.0625,-2.0625,-2.625,5.09375,2,0.056478405315614655,-1.1,37.375,1.0,36.1875,1.4,36.375,0.056478405315614655 652,2000-08-03,38.015625,38.875,37.6875,37.8125,730200.0,0.010382059800664534,-4.241379310344827,0.8125,74.66666666666667,63.32477693756074,-1.583480561288539,-2.1086412759985578,-2.316605148259427,-3.8988147008278773,7.878884180353213,1.25,0.8684327187696965,1.9187500000000028,0.2618453379234822,3.5756546620765235,1.090297668961746,2.7472023310382596,-1.9076867257709438,69.44444444444444,12.761648147560464,0.8284523310382588,8,-0.828125,-1.921875,-2.453125,-3.015625,4.9375,3,0.06411837237977802,-1.6666666666666667,37.625,-1.1,37.375,1.0,36.1875,0.06411837237977802 653,2000-08-04,38.375,38.625,37.0,37.875,378000.0,0.009453349773941744,2.25,2.4615384615384617,75.76530612244898,64.9177474591027,-1.8098475687366573,-2.310838561916391,-2.6948854007843437,-4.1327666753106485,8.04025370442912,1.625,0.9596420782219255,2.1031249999999986,0.26066057307772184,3.9455894269222753,1.1818927865388602,3.024357213461137,-1.768990615132175,82.22222222222221,21.42830634858486,0.9212322134611391,8,-1.15625,-2.28125,-2.984375,-3.34375,4.75,4,0.04885993485342022,-4.241379310344827,38.015625,-1.6666666666666667,37.625,-1.1,37.375,0.04885993485342022 654,2000-08-07,38.578125,38.625,37.625,38.25,517800.0,0.005293159609120579,3.740740740740741,0.65625,75.70332480818414,66.17549892180809,-1.7759731970470582,-2.373537093509462,-2.9028558880034296,-4.227973104403773,8.61296858441713,1.0,0.9333571851477771,2.139843749999997,0.09583083535621029,4.183856664643784,1.1178372926781037,3.1618502073218906,-1.578125,88.95348837209302,23.482501218234688,1.022006457321895,8,-1.359375,-2.484375,-3.1875,-3.546875,4.171875,0,0.06763872012960714,2.25,38.375,-4.241379310344827,38.015625,-1.6666666666666667,37.625,0.06763872012960714 655,2000-08-08,38.75,38.9375,38.3125,38.875,247700.0,0.0044552450384771625,4.0,-0.38095238095238093,74.04371584699453,67.59838012522006,-1.7168822338143244,-2.4391128638513777,-3.075664206087083,-4.314783147988948,9.636249358094021,0.625,0.8917631420535272,2.164843750000003,-0.10005745017328138,4.429744950173287,1.0323931499133607,3.297294350086645,-1.75,90.32258064516128,23.348110409007774,1.1324506000866414,8,-1.46875,-2.25,-3.671875,-3.53125,3.4375,1,0.08225806451612905,3.740740740740741,38.578125,2.25,38.375,-4.241379310344827,38.015625,0.08225806451612905 656,2000-08-09,38.6875,38.75,38.375,38.5625,373900.0,-0.001612903225806428,2.0,-1.0,70.71005917159763,68.16539376471036,-1.315019898435736,-2.271568384801668,-3.0027538022162332,-4.158734455425517,10.357778850884708,0.375,0.9887628935438784,1.9617187500000028,-0.46126168532493494,4.384699185324941,0.7502285323375375,3.173208967662468,-1.2999999999999972,87.09677419354838,21.5636116794833,1.211490217662468,8,-1.1875,-2.03125,-3.609375,-3.46875,3.828125,2,0.08400646203554119,4.0,38.75,3.740740740740741,38.578125,2.25,38.375,0.08400646203554119 657,2000-08-10,38.640625,38.875,38.375,38.875,132000.0,-0.0012116316639741997,3.2666666666666666,-1.875,72.64437689969606,69.48383085203521,-1.0531081843211396,-2.1049534441254423,-2.953857930239508,-4.019629507487231,11.157817870002393,0.5,1.0609598448859714,1.7703125000000028,-0.7504707657780401,4.291095765778046,0.5099208671109849,3.0307041328890207,-0.9431249999999949,84.67741935483872,19.501451482815213,1.2603916328890212,8,-1.140625,-1.984375,-3.703125,-3.140625,3.796875,3,0.1055398301657906,2.0,38.6875,4.0,38.75,3.740740740740741,38.578125,0.1055398301657906 658,2000-08-11,38.828125,39.1875,38.625,38.625,438400.0,0.0048524059846339895,-4.538461538461538,-0.8666666666666667,80.19169329073483,72.40835591301291,-0.9566389141504246,-2.108925681523509,-3.139131495947339,-4.115866759933937,12.50539308594255,0.5625,1.2058949752052541,1.7726562499999972,-0.7523517904705841,4.297664290470578,0.5101522297647065,3.035160270235288,-0.8826249999999973,77.0,8.484668373430466,1.2625040202352893,8,-1.140625,-2.046875,-3.890625,-3.171875,1.671875,4,0.10623742454728369,3.2666666666666666,38.640625,2.0,38.6875,4.0,38.75,0.10623742454728369 659,2000-08-14,39.125,39.25,38.375,38.625,287100.0,0.007645875251508949,1.3333333333333333,2.4615384615384617,80.37974683544304,74.38772278070903,-0.8862033767151516,-2.2115359295424994,-3.4081208732098247,-4.31383644732454,13.792935797235709,0.875,1.2686809711524631,1.8742187499999972,-0.6568886005939163,4.405326100593911,0.6086650747030404,3.139772425296954,-0.9311000000000007,86.66666666666667,15.156205471607663,1.2655536752969552,8,-1.0,-2.15625,-4.25,-3.46875,-0.125,0,0.10223642172523961,-4.538461538461538,38.828125,3.2666666666666666,38.640625,2.0,38.6875,0.10223642172523961 660,2000-08-15,39.25,39.5,38.9375,39.0,340300.0,0.0031948881789136685,-2.0,0.5,89.419795221843,77.05829831817877,-0.8015567205694936,-2.146310677342356,-3.47499961745644,-4.339198106340255,14.64037477739361,0.5625,1.3996341584866343,1.80859375,-0.7217702721723427,4.338957772172343,0.5434117389138322,3.073775761086168,-0.875,77.77777777777779,-1.2992434746914228,1.2651820110861707,8,-1.0,-2.15625,-4.40625,-3.59375,-1.3125,1,0.08917197452229297,1.3333333333333333,39.125,-4.538461538461538,38.828125,3.2666666666666666,38.640625,0.08917197452229297 661,2000-08-16,39.625,39.625,38.8125,38.875,137300.0,0.009554140127388644,1.1666666666666667,3.0,87.98449612403101,78.5380571467748,-0.9644434130545463,-2.356636188204348,-3.7883373646210288,-4.61635734450887,14.886939471216559,0.8125,1.622742919581782,2.0023437500000014,-0.6112411379045639,4.615928637904567,0.6955513060477188,3.309136193952284,-1.25,100.0,20.776939674639067,1.3067924439522836,8,-1.3125,-2.3125,-4.921875,-3.96875,-0.25,2,0.06466876971608837,-2.0,39.25,1.3333333333333333,39.125,-4.538461538461538,38.828125,0.06466876971608837 662,2000-08-17,39.8125,40.3125,39.5625,39.625,283600.0,0.004731861198738141,-3.8,0.25,92.63565891472868,80.41254079036143,-0.9725231588844139,-2.406637394855238,-3.902665523052768,-4.710918608152269,15.251068632090071,0.75,1.7121615236492431,2.024218750000003,-0.7069984115212833,4.755435911521289,0.6586101692393598,3.389827330760646,-1.1875,74.19354838709677,-6.344436331371028,1.3656085807606424,8,-0.84375,-2.15625,-4.96875,-4.34375,-0.125,3,0.06789638932496067,1.1666666666666667,39.625,-2.0,39.25,1.3333333333333333,39.125,0.06789638932496067 663,2000-08-18,39.9375,40.0,39.75,39.75,359000.0,0.0031397174254317317,-1.6666666666666667,1.0,97.24409448818898,82.8059596436953,-0.9527677790342395,-2.3675209743635293,-3.93742843521936,-4.731330002534676,16.024377376451486,0.25,1.776345617378695,1.9679687499999972,-0.8311675381617931,4.767105038161787,0.568400605919102,3.3675368940808923,-1.125,80.64516129032258,-4.391408184115974,1.3995681440808951,8,-0.625,-2.28125,-5.09375,-4.46875,0.625,4,0.06259780907668233,-3.8,39.8125,1.1666666666666667,39.625,-2.0,39.25,0.06259780907668233 664,2000-08-21,39.5625,39.9375,39.3125,39.75,215100.0,-0.009389671361502372,1.2222222222222223,-1.0,84.65346534653465,83.98482069919976,-0.4732132843503223,-1.794081597242993,-3.502896567837837,-4.25884788021277,17.243565439072853,0.625,1.7491218604493426,1.4085937500000014,-1.2937496493225282,4.110937149322531,0.0574220503387366,2.7597654496612662,-0.45000000000000284,50.0,-32.55703410416774,1.3511716996612662,8,-0.21875,-1.90625,-4.53125,-4.09375,1.625,0,0.023696682464454888,-1.6666666666666667,39.9375,-3.8,39.8125,1.1666666666666667,39.625,0.023696682464454888 665,2000-08-22,39.5,39.5625,39.1875,39.3125,141300.0,-0.0015797788309637184,1.4,-1.0,81.57894736842105,85.19247494329126,-0.3275869929327442,-1.5449829087608151,-3.385400712945298,-4.097241587787536,18.393407615734137,0.375,1.6817090391891512,1.1773437499999986,-1.4106288700392042,3.7653163700392014,-0.11664256001960638,2.4713300600196035,0.8125,45.83333333333333,-34.13084926973572,1.2939863100196016,8,-0.15625,-1.71875,-4.390625,-4.03125,2.0,1,-0.012658227848101222,1.2222222222222223,39.5625,-1.6666666666666667,39.9375,-3.8,39.8125,-0.012658227848101222 666,2000-08-23,39.5625,39.75,39.125,39.25,121100.0,0.0015822784810126667,-1.2222222222222223,1.6666666666666667,79.28994082840237,85.93087093536973,-0.2826378966037666,-1.3687789635156378,-3.392052142234533,-4.064255448232217,20.033542064804642,0.625,1.6037873025285592,1.0437500000000028,-1.2681631545563548,3.3556631545563604,-0.1122065772781724,2.199706577278178,0.7274999999999991,36.84210526315789,-42.616456075753575,1.1559565772781775,8,-0.21875,-1.65625,-4.453125,-4.09375,2.328125,2,-0.041074249605055346,1.4,39.5,1.2222222222222223,39.5625,-1.6666666666666667,39.9375,-0.041074249605055346 667,2000-08-24,39.375,39.4375,39.125,39.375,189000.0,-0.004739336492891044,4.0,0.0,70.25316455696202,84.82658996495053,0.02233716770558658,-1.0116371551796846,-3.1275672906049152,-3.7843840582674204,21.2883256849728,0.4375,1.5337925444400824,0.7156250000000028,-1.4315503170399069,2.8628003170399126,-0.357962658519952,1.7892126585199577,0.8684000000000012,28.57142857142857,-48.44989426472311,1.0735876585199553,8,-0.03125,-1.46875,-4.140625,-3.90625,3.125,3,0.0,-1.2222222222222223,39.5625,1.4,39.5,1.2222222222222223,39.5625,0.0 668,2000-08-25,39.125,39.1875,38.875,39.125,269200.0,-0.006349206349206327,4.0,0.0,60.869565217391305,82.65879200738922,0.3563516811250764,-0.5745058174416044,-2.8240637707025513,-3.4555019418486665,22.39263366995895,0.5,1.498730242587662,0.328125,-1.5367599971598125,2.1930099971598125,-0.6043174985799027,1.2605674985799027,1.0736640000000008,23.52941176470588,-49.83522593586568,0.9324424985799047,8,0.4375,-1.21875,-3.75,-3.65625,2.125,4,0.01437699680511173,4.0,39.375,-1.2222222222222223,39.5625,1.4,39.5,0.01437699680511173 669,2000-08-28,39.625,39.9375,38.75,38.75,243300.0,0.012779552715654896,-1.7142857142857142,100.0,65.38461538461539,79.98821646991948,-0.07293444612587763,-0.8472095019781705,-3.257602470232243,-3.882890990947857,23.62940734987438,1.1875,1.473949707970469,0.65625,-0.780534719068072,2.093034719068072,-0.06214235953403602,1.374642359534036,0.49424416000000093,73.68421052631578,2.362826882728214,0.7183923595340355,8,-0.09375,-1.71875,-4.25,-4.15625,0.5,0,0.023659305993690927,4.0,39.125,4.0,39.375,-1.2222222222222223,39.5625,0.023659305993690927 670,2000-08-29,39.5,39.6875,39.3125,39.5,261100.0,-0.003154574132492094,1.0,0.0,63.97849462365591,77.32088296987781,0.10198189398373358,-0.5848317985067979,-3.0642085225718176,-3.679282067463454,24.41633497230876,0.375,1.396405905776625,0.42499999999999716,-0.8165669481917774,1.6665669481917718,-0.19578347409589014,1.0457834740958845,0.5097046272000014,63.1578947368421,-5.913214045892111,0.6207834740958884,8,0.03125,-1.5625,-4.046875,-4.03125,-0.25,1,0.04272151898734178,-1.7142857142857142,39.625,4.0,39.125,4.0,39.375,0.04272151898734178 671,2000-08-30,39.75,40.5,39.25,39.25,274500.0,0.006329113924050667,-4.0,100.0,67.8391959798995,74.56572042156346,-0.1435142336398485,-0.7035403438833754,-3.2374696778907293,-3.839439831701739,25.199073531921112,1.25,1.3001323991427824,0.5687500000000014,-0.5023452645724831,1.639845264572486,0.033202367713762726,1.1042976322862401,-1.0,57.14285714285714,-9.542962299279822,0.5355476322862411,8,-0.125,-1.71875,-4.296875,-4.28125,-0.6875,2,0.04402515723270439,1.0,39.5,-1.7142857142857142,39.625,4.0,39.125,0.04402515723270439 672,2000-08-31,40.453125,40.625,39.6875,39.75,517700.0,0.017688679245283057,-1.2641509433962264,1.40625,72.41379310344828,71.80679804548117,-0.8339040233815211,-1.2803343077886922,-3.8561181406066396,-4.4507157026299495,25.16224262623946,0.9375,1.1731375026866928,1.1499999999999986,0.0826542389252154,2.2173457610747818,0.6163271194626034,1.6836728805373937,-1.6681250000000034,90.83333333333333,24.400784717904386,0.5336728805373918,8,-0.765625,-2.328125,-5.0,-4.984375,-1.765625,3,0.035534955581305594,-4.0,39.75,1.0,39.5,-1.7142857142857142,39.625,0.035534955581305594 673,2000-09-01,40.25,40.375,40.0625,40.25,268000.0,-0.005021243723445368,1.5,0.0,65.929203539823,69.7263245114021,-0.6501605309102416,-0.979769976398444,-3.5570459899574587,-4.158984105410184,26.02990160611678,0.390625,1.044900380961181,0.8531249999999986,-0.20026083174751363,1.9065108317475108,0.326432084126246,1.3798179158737511,-1.3914000000000044,80.0,15.46074434145038,0.5266929158737557,9,-0.5625,-1.90625,-4.796875,-4.78125,-1.1875,4,0.05590062111801242,-1.2641509433962264,40.453125,-4.0,39.75,1.0,39.5,0.05590062111801242 674,2000-09-05,41.1875,41.1875,40.0,40.0,390700.0,0.02329192546583858,1.0,100.0,72.3021582733813,68.69557016750878,-1.4895562273999516,-1.804264451867489,-4.387741655069469,-5.007514120521094,27.1648938980294,1.1875,0.8986739370752872,1.66015625,0.4064251818346847,2.9138873181653153,1.0332907159173388,2.287021784082661,-2.258244000000005,100.0,35.601306246709996,0.6268655340826592,9,-1.21875,-2.5625,-5.640625,-5.71875,-2.0625,1,0.0015174506828528056,1.5,40.25,-1.2641509433962264,40.453125,-4.0,39.75,0.0015174506828528056 675,2000-09-06,41.9375,42.0,40.9375,40.9375,1501600.0,0.018209408194233667,-1.125,0.8421052631578947,74.50331125827815,68.16372243749498,-2.0757197537674017,-2.427689873199661,-5.036139141185785,-5.677250936493451,28.270071905157867,1.0625,0.738995732993267,2.250781250000003,0.6505951036017095,3.850967396398296,1.4506881768008526,3.050874323199153,-2.8727493600000074,97.72727272727273,36.269107819075614,0.8000930731991475,9,-1.5625,-2.84375,-6.234375,-6.46875,-2.5,2,-0.0432190760059612,1.0,41.1875,1.5,40.25,-1.2641509433962264,40.453125,-0.0432190760059612 676,2000-09-07,41.9375,41.9375,41.5,41.5,2313100.0,0.0,1.0,0.4375,73.44827586206897,68.51873480472909,-1.9035787815038177,-2.2890866116562663,-4.906248492671331,-5.590185223998162,29.43497510507668,0.4375,0.7056556462326782,2.0882812500000014,0.27011081534850945,3.9064516846514934,1.1791960326742554,2.9973664673257474,-2.6379294112000053,97.2972972972973,35.90304887393876,0.9090852173257454,9,-1.5625,-2.4375,-5.984375,-6.46875,-1.9375,3,-0.06408345752608047,-1.125,41.9375,1.0,41.1875,1.5,40.25,-0.06408345752608047 677,2000-09-08,42.71875,42.75,41.75,41.8125,882300.0,0.018628912071535053,1.064516129032258,2.0714285714285716,76.80722891566265,70.28958632675923,-2.4145538617110347,-2.8977160098360244,-5.574059768067258,-6.284930353327084,30.705954685339815,1.0,0.7233448965729181,2.6656249999999986,0.5309864489986751,4.800263551001322,1.5983057244993404,3.7329442755006568,-3.2031450583040026,98.86363636363636,38.25608525866815,1.06731927550066,9,-1.96875,-2.84375,-6.609375,-7.15625,-2.65625,4,-0.08558888076079008,1.0,41.9375,-1.125,41.9375,1.0,41.1875,-0.08558888076079008 678,2000-09-11,42.953125,43.375,42.625,42.625,572300.0,0.00548646671543529,-3.5714285714285716,0.3620689655172414,83.59133126934984,72.3125547583964,-2.2895770801607753,-2.958916365906063,-5.657695803624591,-6.430559388932451,31.86871821557233,0.75,0.7742266465005869,2.6937500000000014,0.27876031793640976,5.108739682063593,1.4862551589682056,3.9012448410317973,-3.1140805524736024,87.5,24.495193404348427,1.2074948410317958,9,-1.640625,-2.765625,-6.3125,-6.859375,-2.828125,0,-0.09930883957802839,1.064516129032258,42.71875,1.0,41.9375,-1.125,41.9375,-0.09930883957802839 679,2000-09-12,43.125,43.625,42.875,43.0,648800.0,0.004001455074572613,-3.0,0.38095238095238093,85.15151515151516,74.6651125948252,-2.1375526105070435,-2.967923358330836,-5.647533414866864,-6.50979211964885,33.51327984447675,0.75,0.8930421280632643,2.6656249999999986,-0.0030167610245328547,5.33426676102453,1.3313041194877329,3.9999458805122643,-2.8616408861767724,81.3953488372093,15.548498243310519,1.3343208805122642,9,-1.6875,-2.5,-6.46875,-7.03125,-4.25,1,-0.09420289855072461,-3.5714285714285716,42.953125,1.064516129032258,42.71875,1.0,41.9375,-0.09420289855072461 680,2000-09-13,42.75,43.6875,42.5625,43.0625,628600.0,-0.008695652173912993,-2.272727272727273,-2.5,79.14285714285714,75.92107494626495,-1.4003167707401971,-2.4424957781864336,-5.127368003494965,-6.055365295997781,34.80998543206655,1.125,1.0705724094496247,2.1156250000000014,-0.675326810149862,4.906576810149865,0.7201490949250697,3.511100905074933,-2.0160111621120222,57.14285714285714,-11.861786985847019,1.3954759050749317,9,-1.0625,-1.75,-6.09375,-6.65625,-4.3125,2,-0.08479532163742687,-3.0,43.125,-3.5714285714285716,42.953125,1.064516129032258,42.71875,-0.08479532163742687 681,2000-09-14,42.1875,42.5625,41.6875,42.5625,491600.0,-0.013157894736842146,3.6666666666666665,1.2,74.06417112299465,76.1044502817701,-0.5092491815422733,-1.7688672361903528,-4.42123102488452,-5.432868121122162,35.669276009217796,1.0625,1.1973016722435332,1.4249999999999972,-1.4058356993260475,4.255835699326042,0.009582150336974848,2.8404178496630195,-0.9809493761740953,25.0,-47.090111558047454,1.415417849663022,9,-0.34375,-1.15625,-5.296875,-6.0625,-4.125,3,-0.06518518518518523,-2.272727272727273,42.75,-3.0,43.125,-3.5714285714285716,42.953125,-0.06518518518518523 682,2000-09-15,42.515625,42.8125,42.1875,42.375,974100.0,0.007777777777777883,-1.4242424242424243,-0.375,78.62796833773088,77.5154241482043,-0.5744510467311414,-1.9859164728542282,-4.590885241488863,-5.724425428883549,36.015517553201946,0.625,1.3652119092421486,1.6179687500000028,-1.279229501708663,4.515167001708669,0.16936962414566636,3.0665678758543393,-0.9121224759862372,41.40625,-35.30520027221404,1.4485991258543334,9,-0.671875,-1.484375,-5.4375,-6.390625,-4.390625,4,-0.05916942300624772,3.6666666666666665,42.1875,-2.272727272727273,42.75,-3.0,43.125,-0.05916942300624772 683,2000-09-18,42.4375,42.5,41.875,42.125,765100.0,-0.0018375597206908845,1.8571428571428572,2.2222222222222223,75.56818181818181,77.87831565318214,-0.1714244303684822,-1.8033534801005118,-4.362004303499262,-5.63077266997287,36.21277471844212,0.640625,1.5158600939013027,1.4148437500000028,-1.5233643638391214,4.353051863839127,-0.0542603069195593,2.883947806919565,1.25,37.5,-37.95877292127143,1.4691040569195613,9,-0.125,-1.40625,-5.359375,-6.3125,-4.25,0,-0.055964653902798256,-1.4242424242424243,42.515625,3.6666666666666665,42.1875,-2.272727272727273,42.75,-0.055964653902798256 684,2000-09-19,40.5,42.375,40.375,42.375,391500.0,-0.04565537555228272,1.1333333333333333,-6.0,56.83760683760684,75.91545960644088,1.8531796029642251,0.21922249498151558,-2.3052432443362534,-3.6788742702161272,36.476930218410544,2.0625,1.5498110951971142,-0.5695312499999972,-3.4387594917271684,2.299696991727174,-2.004145370863583,0.8650828708635885,3.1512499999999974,3.7735849056603774,-70.21564934438753,1.4346141208635845,9,1.53125,0.53125,-3.265625,-4.25,-2.625,1,-0.0092592592592593,1.8571428571428572,42.4375,-1.4242424242424243,42.515625,3.6666666666666665,42.1875,-0.0092592592592593 685,2000-09-20,39.0,40.25,38.75,40.25,720300.0,-0.03703703703703709,1.4,0.6666666666666666,45.62043795620437,72.82347761690036,3.232619821947594,1.770623931991537,-0.7190872421569026,-2.164070600728728,36.83885982680582,1.75,1.6013665908778165,-2.0445312499999986,-4.979305233580973,0.8902427335809762,-3.5119182417904824,-0.5771442582095148,4.5201999999999956,6.153846153846154,-67.0761041059836,1.4673869917904865,9,2.21875,2.21875,-1.453125,-2.71875,-1.1875,2,-0.0032051282051281937,1.1333333333333333,40.5,1.8571428571428572,42.4375,-1.4242424242424243,42.515625,-0.0032051282051281937 686,2000-09-21,37.9375,38.9375,37.4375,38.875,889800.0,-0.027243589743589758,1.8235294117647058,0.75,35.901926444833634,68.27844400903047,4.099115988281078,2.8513301502336077,0.41698389725181073,-1.088803239951126,37.35732031541805,1.5625,1.5065690910708014,-3.0257812500000014,-6.212479339917323,0.16091683991731998,-4.619130294958659,-1.4324322050413443,5.2964879999999965,9.30232558139535,-59.152113952074316,1.59334904495866,9,2.625,2.625,-0.265625,-1.53125,0.875,3,0.01317957166392092,1.4,39.0,1.1333333333333333,40.5,1.8571428571428572,42.4375,0.01317957166392092 687,2000-09-22,39.375,39.5625,37.625,37.9375,606500.0,0.03789126853377267,1.1379310344827587,-1.5333333333333334,45.6923076923077,64.06744138935913,2.3886131226458645,1.4902352883659944,-0.9246944700892996,-2.491076014900358,37.7048547737141,1.9375,1.3571020920268495,-1.5882812500000014,-4.774979339917323,1.59841683991732,-3.1816302949586586,0.005067794958655725,3.3952689599999957,38.2716049382716,-27.535906176190004,1.59334904495866,9,1.1875,1.1875,-1.5625,-2.90625,1.0625,4,-0.033333333333333326,1.8235294117647058,37.9375,1.4,39.0,1.1333333333333333,40.5,-0.033333333333333326 688,2000-09-25,39.6875,39.875,39.0,39.25,292800.0,0.007936507936507908,1.1538461538461537,0.30434782608695654,42.13114754098361,59.28740054374452,1.747989269465748,1.2880774850678804,-1.1156172249507605,-2.762182196667723,38.41004465062339,0.875,1.2148507333013328,-1.3039062499999972,-4.431675992958532,1.8238634929585373,-2.8677911214792644,0.2599786214792701,2.6561474431999983,45.56962025316456,-15.255430820810844,1.5638848714792677,9,0.875,0.875,-1.375,-2.875,0.0625,0,-0.03937007874015752,1.1379310344827587,39.375,1.8235294117647058,37.9375,1.4,39.0,-0.03937007874015752 689,2000-09-26,40.5625,40.8125,39.75,39.75,373200.0,0.022047244094488105,-1.6153846153846154,1.8571428571428572,42.88025889967638,55.25822296116888,0.526656297210998,0.5132272361049459,-1.8593880490416552,-3.6052492598302024,38.147681524928636,1.125,0.9789237226427971,-0.47578124999999716,-3.544877847829561,2.5933153478295665,-2.0103295489147754,1.0587670489147811,1.3886556477439953,92.5925925925926,34.9303145785231,1.5345482989147814,9,-0.4375,0.0,-2.078125,-3.75,0.0625,1,-0.05855161787365182,1.1538461538461537,39.6875,1.1379310344827587,39.375,1.8235294117647058,37.9375,-0.05855161787365182 690,2000-09-27,41.1875,41.375,39.5,40.375,694600.0,0.015408320493066174,2.1578947368421053,1.0,46.35258358662614,52.17915767935016,-0.38363624256228945,0.0222746518792718,-2.350242702437839,-4.182382427459238,38.01815847347799,1.875,0.6814466177575227,0.06484375000000142,-2.9177550945646615,3.0474425945646644,-1.42645567228233,1.556143172282333,0.4025631959244791,95.23809523809523,40.83005722118412,1.4912994222823308,9,-1.0625,-0.625,-2.6875,-4.375,-0.125,2,-0.08042488619119881,-1.6153846153846154,40.5625,1.1538461538461537,39.6875,1.1379310344827587,39.375,-0.08042488619119881 691,2000-09-28,41.5,42.0,41.125,41.1875,383100.0,0.007587253414264028,-3.0,0.38461538461538464,43.78980891719745,48.308251077068654,-0.8983890484438248,-0.16063329637784562,-2.540334122697473,-4.451698096863119,37.30184607660506,0.875,0.3392996136134556,0.28984375000000284,-2.6251116435773696,3.2047991435773753,-1.1676339467886834,1.747321446788689,-4.0625,88.57142857142857,38.14317620456626,1.457477696788685,9,-1.53125,-0.9375,-2.9375,-4.6875,-0.6875,3,-0.08885542168674698,2.1578947368421053,41.1875,-1.6153846153846154,40.5625,1.1538461538461537,39.6875,-0.08885542168674698 692,2000-09-29,41.890625,42.3125,41.5625,41.5625,342500.0,0.0094126506024097,-3.5714285714285716,1.05,44.67084639498433,44.875213807824494,-1.5499918907740735,-0.4617149663352862,-2.817606607133847,-4.796428885094912,36.51895870802316,0.8125,0.037273829351889276,0.6085937499999972,-2.298646018499632,3.515833518499626,-0.8450261342498209,2.062213634249815,-4.361874999999998,87.26415094339622,39.8098611055788,1.4536198842498154,9,-1.984375,-1.328125,-3.265625,-5.078125,-1.015625,4,-0.07348004475941816,-3.0,41.5,2.1578947368421053,41.1875,-1.6153846153846154,40.5625,-0.07348004475941816 693,2000-10-02,42.5,42.5,40.9375,42.125,633100.0,0.014546810891458373,7.333333333333333,1.1428571428571428,46.996996996997005,43.7818127144234,-2.402184265673661,-0.9421893259461385,-3.2981664073048265,-5.358894100712696,35.50466422676032,1.5625,-0.20361290363177176,1.10546875,-1.8077475577527053,4.018685057752705,-0.3511394038763527,2.5620769038763527,-4.779899999999998,100.0,54.491064330868305,1.4566081538763516,10,-2.53125,-1.9375,-3.875,-5.6875,-1.75,0,-0.04852941176470593,-3.5714285714285716,41.890625,-3.0,41.5,2.1578947368421053,41.1875,-0.04852941176470593 694,2000-10-03,41.25,42.5,41.1875,42.3125,434100.0,-0.02941176470588236,-1.2105263157894737,-2.8333333333333335,43.35180055401661,43.529741891958096,-1.156194953480309,0.3296335807265649,-1.91711633583445,-4.081750076291229,33.803944180995536,1.3125,-0.5555440643897356,-0.14765624999999716,-3.0600714530517195,2.764758953051725,-1.6038638515258583,1.308551351525864,-3.2431059999999974,58.333333333333336,13.705457041239946,1.4562076015258625,10,-1.28125,-0.6875,-2.515625,-4.4375,-0.375,1,-0.036363636363636376,7.333333333333333,42.5,-3.5714285714285716,41.890625,-3.0,41.5,-0.036363636363636376 695,2000-10-04,40.125,42.0625,39.75,41.25,462400.0,-0.027272727272727226,-1.4666666666666666,1.0588235294117647,41.29287598944591,44.1287362858039,0.16222844580875773,1.3827791613940263,-0.6794963743452342,-2.929884619719651,31.467312003833687,2.3125,-0.9206729450662081,-1.1820312500000014,-4.136216001370499,1.7721535013704965,-2.659123625685254,0.2950611256852511,-1.8485196399999992,13.636363636363635,-32.09151790859827,1.4770923756852508,10,-0.0625,0.4375,-1.40625,-3.3125,1.5625,2,0.012461059190031154,-1.2105263157894737,41.25,7.333333333333333,42.5,-3.5714285714285716,41.890625,0.012461059190031154 696,2000-10-05,39.25,41.125,39.1875,40.3125,395300.0,-0.02180685358255452,-2.263157894736842,0.9444444444444444,36.822194199243384,43.14316811990786,1.389060201532871,2.156689632129371,0.3158932333689819,-2.038822182811643,29.139759877311377,1.9375,-1.0695962937693935,-1.9226562500000028,-4.998093394660309,1.152780894660303,-3.4603748223301523,-0.38493767766985343,-0.7201084615999989,1.8867924528301887,-42.554134400257546,1.537718572330152,10,1.5,1.3125,-0.515625,-2.4375,2.625,3,0.04617834394904463,-1.4666666666666666,40.125,-1.2105263157894737,41.25,7.333333333333333,42.5,0.04617834394904463 697,2000-10-06,39.0625,39.8125,39.0,39.25,422200.0,-0.004777070063694322,-4.2,0.17647058823529413,36.50000000000001,42.517485059798574,1.7070890323515258,2.1673490839369975,0.5943669141029488,-1.832195193044086,26.28280782778718,0.8125,-1.0034856859940575,-1.9273437499999986,-5.05012709211789,1.1954395921178929,-3.4887354210589407,-0.3659520789410564,-0.2944019539039999,1.7857142857142856,-41.734881830844145,1.5613916710589453,10,1.6875,1.5,-0.234375,-2.15625,2.75,4,0.04479999999999995,-2.263157894736842,39.25,-1.4666666666666666,40.125,-1.2105263157894737,41.25,0.04479999999999995 698,2000-10-09,38.6875,39.4375,38.5625,39.0625,273700.0,-0.009600000000000053,-1.8,2.0,41.714285714285715,42.38793248364406,2.151583617651994,2.325630073954379,1.0639033525027344,-1.4230895334871008,23.079566919266163,0.875,-0.7417650254826782,-2.089062499999997,-5.229879380103313,1.0517543801033185,-3.659470940051655,-0.5186540599483394,3.8125,3.1746031746031744,-43.499380871192095,1.5704084400516571,10,1.84375,1.875,0.21875,-1.71875,2.4375,0,0.056542810985460434,-4.2,39.0625,-2.263157894736842,39.25,-1.4666666666666666,40.125,0.056542810985460434 699,2000-10-10,39.0625,40.0625,38.6875,39.0,612300.0,0.009693053311793154,-3.0,-0.16666666666666666,50.318471337579616,42.82858667819444,1.7225802017118212,1.7187962483395154,0.7957910704403659,-1.7684426473982953,19.40022129038359,1.375,-0.6646924597259272,-1.5109374999999972,-4.535577607451643,1.5137026074516484,-3.02325755372582,0.0013825537258256304,3.3587500000000006,14.285714285714285,-35.964138526944694,1.512320053725823,10,1.46875,1.5,-0.046875,-2.09375,2.3125,1,0.043199999999999905,-1.8,38.6875,-4.2,39.0625,-2.263157894736842,39.25,0.043199999999999905 700,2000-10-11,39.125,39.9375,38.75,39.3125,537600.0,0.0016000000000000458,-1.5333333333333334,-3.0,56.73758865248227,44.26722887100387,1.49384071223934,1.4448753045983693,0.8048263057296623,-1.8026272394057798,16.10293332708685,1.1875,-0.5635578411162356,-1.2671874999999986,-4.174841377111029,1.6404663771110322,-2.721014438555514,0.1866394385555168,3.2190750000000037,21.951219512195124,-32.095269367610435,1.4538269385555158,10,1.40625,1.4375,0.171875,-1.875,2.875,2,0.04472843450479225,-3.0,39.0625,-1.8,38.6875,-4.2,39.0625,0.04472843450479225 701,2000-10-12,39.4375,39.9375,38.125,39.0625,529600.0,0.007987220447284393,1.6363636363636365,-2.0,50.40650406504066,44.9045241676768,0.9588402037941037,0.9652791171310611,0.5609082396340739,-2.0946866634953807,14.238579020532402,1.8125,-0.5251717979130959,-0.8171875000000028,-3.625775788507596,1.9914007885075904,-2.2214816442537995,0.5871066442537938,2.8309435000000036,67.74193548387096,11.216713712443081,1.4042941442537955,10,0.875,1.125,0.296875,-1.78125,3.5,3,0.05705229793977806,-1.5333333333333334,39.125,-3.0,39.0625,-1.8,38.6875,0.05705229793977806 702,2000-10-13,40.0,40.0,39.4375,39.4375,385900.0,0.014263074484944571,1.0,1.5,51.968503937007874,45.45691382767801,0.11169804736903188,0.21571127771710508,0.062347545664430015,-2.629275873581676,12.084467286326165,0.5625,-0.5628548875660044,-0.12890625,-2.7287203208760147,2.4709078208760147,-1.4288132854380038,1.1710007854380038,2.1027057600000063,96.7741935483871,37.25776473721348,1.2999070354380071,10,0.3125,0.5625,-0.0625,-2.34375,2.8125,4,0.046875,1.6363636363636365,39.4375,-1.5333333333333334,39.125,-3.0,39.0625,0.046875 703,2000-10-16,40.0625,41.0,39.875,39.875,261200.0,0.0015624999999999112,-11.0,0.3333333333333333,46.49122807017543,45.805739107251206,-0.3720472797918788,-0.035669538281140944,0.05424589424092119,-2.67419570811186,9.97901708522036,1.125,-0.6021723167344035,0.05234374999999858,-2.3095547349321777,2.414242234932175,-1.128605492466093,1.2332929924660903,1.8810975296000052,67.3913043478261,11.560651719260221,1.1809492424660897,10,0.03125,0.5,0.25,-2.03125,2.625,0,0.043681747269890714,1.0,40.0,1.6363636363636365,39.4375,-1.5333333333333334,39.125,0.043681747269890714 704,2000-10-17,40.125,40.6875,40.0,40.0625,230900.0,0.0015600624024960652,-6.333333333333333,0.3333333333333333,41.904761904761905,45.87372643117521,-0.682704272608845,-0.1346053542974346,0.04144374666088879,-2.7125859501081067,9.685399578642869,0.6875,-0.691770934773686,0.13359375000000284,-2.2178623314790755,2.485049831479081,-1.0421342907395328,1.3093217907395385,1.6658536284160022,69.56521739130434,17.94606454554765,1.1757280407395376,10,-0.5,0.4375,0.625,-1.78125,2.4375,1,0.024922118380062308,-11.0,40.0625,1.0,40.0,1.6363636363636365,39.4375,0.024922118380062308 705,2000-10-18,38.875,40.3125,38.375,40.0,299800.0,-0.031152647975077885,1.2142857142857142,-18.0,32.5,45.393482631259275,0.41497556945148517,1.165295087608932,1.3221002592384394,-1.4445021673039378,10.1224107738918,1.9375,-0.9066421348492781,-1.1101562500000028,-3.4733426538709935,1.2530301538709878,-2.2917494519355017,0.07143695193549604,2.7692194832793646,26.08695652173913,-19.996360244097044,1.1815932019354967,10,0.6875,1.6875,2.15625,-0.40625,3.3125,2,0.06430868167202575,-6.333333333333333,40.125,-11.0,40.0625,1.0,40.0,0.06430868167202575 706,2000-10-19,38.4375,38.75,38.0,38.75,253900.0,-0.0112540192926045,3.8,0.2777777777777778,27.122153209109726,44.351499654493686,0.810315359208083,1.730919608673915,1.787819924539754,-0.985291154751124,9.719317197644278,0.875,-1.008209602317315,-1.5726562500000014,-3.8537885243595866,0.7084760243595838,-2.7132223871797905,-0.43209011282021237,3.0659507039481895,14.583333333333334,-25.204835532395556,1.1405661371797915,10,1.0625,1.6875,2.90625,0.0625,3.6875,3,0.09268292682926838,1.2142857142857142,38.875,-6.333333333333333,40.125,-11.0,40.0625,0.09268292682926838 707,2000-10-20,38.0625,38.875,37.9375,38.375,413800.0,-0.009756097560975618,-2.3333333333333335,1.0,19.65811965811966,41.900814537141905,1.149421937568519,2.1107689784848773,2.188775037996251,-0.5945321215973465,9.822918391355728,0.9375,-1.0134936042436493,-1.8820312499999972,-4.310838180252119,0.5467756802521251,-3.0964347151260583,-0.667627784873936,3.2307436617113012,4.081632653061225,-26.929769628180868,1.2144034651260598,10,1.40625,2.0625,3.375,0.8125,4.5,4,0.1280788177339902,3.8,38.4375,1.2142857142857142,38.875,-6.333333333333333,40.125,0.1280788177339902 708,2000-10-23,38.125,38.625,37.8125,37.9375,254500.0,0.0016420361247948545,-2.7142857142857144,-0.6,24.48979591836735,39.03096171278498,1.1161112908809017,2.0292490951489413,2.1474469349209357,-0.6417476119706436,10.235523416107986,0.8125,-0.8805768336508777,-1.7414062499999972,-4.301969442155126,0.8191569421551321,-3.021687846077562,-0.4611246539224325,2.8997841687743957,10.869565217391305,-15.996523493503595,1.2802815960775662,10,1.28125,1.84375,3.3125,0.90625,5.0625,0,0.12295081967213117,-2.3333333333333335,38.0625,3.8,38.4375,1.2142857142857142,38.875,0.12295081967213117 709,2000-10-24,38.1875,38.5625,37.875,38.0,482500.0,0.0016393442622950616,-2.142857142857143,1.0,30.86419753086419,36.15614047704964,1.0241389521344004,1.8758741162919392,2.0977109731304466,-0.6774670817857782,11.28756530699562,0.6875,-0.7218923034050917,-1.5601562499999986,-4.203736230068635,1.0834237300686382,-2.881946240034317,-0.23836625996568017,2.516055751896957,15.0,-12.98025470212611,1.3217899900343189,10,1.21875,1.78125,3.484375,0.84375,6.1875,1,0.11783960720130926,-2.7142857142857144,38.125,-2.3333333333333335,38.0625,3.8,38.4375,0.11783960720130926 710,2000-10-25,37.875,39.0,37.8125,38.4375,379300.0,-0.008183306055646433,-2.4545454545454546,-3.0,34.72222222222223,34.41344249451426,1.2747312935094257,2.031649498509637,2.4155771607172483,-0.325760587492006,11.816026055548628,1.1875,-0.6352511765118578,-1.70703125,-4.385621034946496,0.9715585349464959,-3.046326142473248,-0.36773635752675204,2.5394501767072626,5.263157894736842,-24.94297811407202,1.3392948924732495,10,1.53125,2.09375,3.65625,1.15625,6.6875,2,0.12376237623762387,-2.142857142857143,38.1875,-2.7142857142857144,38.125,-2.3333333333333335,38.0625,0.12376237623762387 711,2000-10-26,37.8125,38.0625,37.625,37.875,444400.0,-0.0016501650165016146,1.0,0.1111111111111111,35.71428571428571,32.607418247545134,1.2096967792340507,1.9012022531167219,2.4707385115947744,-0.22501744237077048,11.98231632627675,0.4375,-0.6950786082473357,-1.5851562499999972,-4.215075571449908,1.044763071449914,-2.9001159107249492,-0.2701965892750451,2.3417551590365377,13.636363636363635,-19.331778957227648,1.314959660724955,10,1.5,2.15625,3.40625,1.375,6.875,3,0.11570247933884303,-2.4545454545454546,37.875,-2.142857142857143,38.1875,-2.7142857142857144,38.125,0.11570247933884303 712,2000-10-27,38.8125,38.8125,37.375,37.5,268200.0,0.026446280991735627,1.1904761904761905,-21.0,51.24999999999999,33.13617068419231,0.026301337100093747,0.6943739010335577,1.4688240325879605,-1.176579306890524,11.680500900121773,1.4375,-0.810591864570327,-0.4312499999999986,-2.7935428759108163,1.9310428759108191,-1.6123964379554039,0.7498964379554067,1.038244539952153,88.46153846153845,49.58801894517795,1.1811464379554084,10,0.21875,1.125,1.75,0.375,5.625,4,0.08534621578099832,1.0,37.8125,-2.4545454545454546,37.875,-2.142857142857143,38.1875,0.08534621578099832 713,2000-10-30,40.4375,40.5,38.875,38.9375,407900.0,0.041867954911433136,1.0,1.1428571428571428,61.0,35.25786380588543,-1.720879773905601,-1.1521366567490148,-0.14327701699123452,-2.7362144946002047,11.987938242489665,1.6875,-0.8441050032987647,1.296875,-0.6013907424468883,3.1951407424468883,0.3477421287765523,2.2460078712234477,-3.0625,98.0,53.70231338948362,0.9491328712234445,10,-1.5,-0.5,0.125,-1.09375,4.125,0,0.05255023183925811,1.1904761904761905,38.8125,1.0,37.8125,-2.4545454545454546,37.875,0.05255023183925811 714,2000-10-31,39.75,40.3125,39.125,40.25,220200.0,-0.01700154559505407,2.8,-0.3333333333333333,54.54545454545455,37.707358755380376,-1.2205180696488398,-0.6142686477651012,0.5614882921905036,-2.000655119918548,12.311989880858242,1.3125,-0.9571352781766294,0.6843750000000028,-0.9652237350995918,2.3339737350995975,-0.14042436754979803,1.5091743675498037,-2.375,76.0,27.68281287007055,0.8247993675497984,10,-0.8125,0.1875,0.8125,-0.40625,4.5625,1,0.08647798742138368,1.0,40.4375,1.1904761904761905,38.8125,1.0,37.8125,0.08647798742138368 715,2000-11-01,40.625,40.6875,39.875,39.875,476700.0,0.022012578616352307,-1.1666666666666667,-1.5,57.983193277310924,41.13636320740273,-2.03519788879224,-1.5282430931327866,-0.28370797883705734,-2.824514621647076,12.832822518829918,0.9375,-1.0115452742827955,1.5343749999999972,-0.19600134710824335,3.2647513471082377,0.6691868264458734,2.399563173554121,-3.1875,98.11320754716981,50.09459793944865,0.8651881735541205,11,-1.59375,-0.6875,-0.28125,-1.28125,3.5625,2,0.0923076923076922,2.8,39.75,1.0,40.4375,1.1904761904761905,38.8125,0.0923076923076922 716,2000-11-02,41.0625,41.125,40.5,40.75,882400.0,0.010769230769230864,1.8571428571428572,0.4166666666666667,57.26495726495726,45.314900719273574,-2.3034117725628533,-1.9215096669511595,-0.6877208433808377,-3.2083098671772063,13.103905691439694,0.625,-1.030756918661254,1.8812500000000014,-0.061135605925180414,3.8236356059251833,0.9100571970374105,2.8524428029625923,-3.4949999999999974,98.33333333333333,54.148764977814736,0.9711928029625904,11,-1.8125,-1.125,-0.71875,-1.71875,2.6875,3,0.0852359208523592,-1.1666666666666667,40.625,2.8,39.75,1.0,40.4375,0.0852359208523592 717,2000-11-03,40.8125,41.5,40.375,41.0625,559200.0,-0.0060882800608828,1.0,-0.8,55.0,48.70492339501054,-1.8129527200654252,-1.6165639361704507,-0.40040368736989507,-2.8945362144902305,13.353817681053886,1.125,-0.862482428566814,1.5437500000000028,-0.5293785155786424,3.616878515578648,0.5071857422106802,2.5803142577893254,-3.0315499999999957,73.80952380952381,31.215412818512334,1.0365642577893224,11,-1.375,-0.875,-0.546875,-1.34375,3.0625,4,0.09494640122511488,1.8571428571428572,41.0625,-1.1666666666666667,40.625,2.8,39.75,0.09494640122511488 718,2000-11-06,40.875,41.8125,40.75,40.875,502500.0,0.0015313935681469104,-7.5,-0.0,55.0,51.386679224914516,-1.6140800854443071,-1.588207399938483,-0.4160313967057192,-2.9032290993811216,13.397471489732604,1.0625,-0.5938156271984099,1.4968750000000028,-0.6755732157234533,3.669323215723459,0.4106508921382712,2.5830991078617345,-2.796525999999993,65.11627906976744,24.862531812882054,1.086224107861729,11,-1.28125,-0.9375,-0.640625,-1.28125,3.0,0,0.08715596330275233,1.0,40.8125,1.8571428571428572,41.0625,-1.1666666666666667,40.625,0.08715596330275233 719,2000-11-07,40.75,41.5,40.375,40.8125,546600.0,-0.003058103975535187,-1.7692307692307692,-100.0,64.70588235294117,54.718197017216625,-1.2151495321437622,-1.4021931911775454,-0.2607641724167493,-2.721608752328706,13.858220539942195,1.125,-0.2166458837587797,1.2875000000000014,-0.9630116377346241,3.538011637734627,0.16224418113269223,2.4127558188673106,-2.2981233999999944,45.16129032258064,2.9868395996755766,1.125255818867311,11,-1.15625,-0.8125,-0.484375,-1.15625,2.75,1,0.09355828220858897,-7.5,40.875,1.0,40.8125,1.8571428571428572,41.0625,0.09355828220858897 720,2000-11-08,40.875,41.125,40.0625,40.75,190900.0,0.0030674846625766694,2.4,-2.0,70.10309278350516,58.53917558046324,-0.9720709206787532,-1.4644484187195559,-0.3493906524714063,-2.7876887686329823,14.230603934438356,1.0625,0.10325745425766542,1.3250000000000028,-1.0049395745496525,3.6549395745496582,0.16003021272517515,2.4899697872748305,-2.0870610599999964,46.42857142857143,0.7324686294215184,1.1649697872748286,11,-1.28125,-1.15625,-0.609375,-1.28125,2.3125,2,0.08409785932721703,-1.7692307692307692,40.75,-7.5,40.875,1.0,40.8125,0.08409785932721703 721,2000-11-09,41.6875,41.9375,40.875,40.875,473500.0,0.01987767584097866,-1.6153846153846154,6.5,77.88461538461539,61.49857728986493,-1.315428540456601,-2.2132138674870845,-1.1233853486269894,-3.533950076172516,14.38034827984004,1.0625,0.3901838953533243,2.0249999999999986,-0.49185110280370026,4.541851102803697,0.7665744485981492,3.283425551401848,-2.5971049539999953,86.66666666666667,34.23160990603088,1.25842555140185,11,-1.28125,-2.03125,-1.375,-2.09375,1.4375,3,0.05997001499250376,2.4,40.875,-1.7692307692307692,40.75,-7.5,40.875,0.05997001499250376 722,2000-11-10,41.875,42.3125,41.6875,41.6875,263000.0,0.004497751124437732,-5.666666666666667,0.23076923076923078,78.30188679245282,63.42100915569303,-1.1430301552830429,-2.374798367078867,-1.2920746707212487,-3.6544465588658,14.686609559203296,0.625,0.6990375729285248,2.1187499999999986,-0.5838620406201969,4.821362040620194,0.7674439796899009,3.4700560203100963,-2.4429523595199925,80.55555555555556,21.918307302103337,1.3513060203100962,11,-1.15625,-2.03125,-1.21875,-2.25,2.0,4,0.04477611940298498,-1.6153846153846154,41.6875,2.4,40.875,-1.7692307692307692,40.75,0.04477611940298498 723,2000-11-13,41.8125,42.6875,41.75,41.75,361100.0,-0.0014925373134327957,-29.0,0.3333333333333333,77.35849056603773,65.95579093575782,-0.9666260070031143,-2.2919816538918383,-1.2045540851234193,-3.518638562297838,15.999368660162085,0.9375,1.0362559077963454,1.96875,-0.8847162669886401,4.82221626698864,0.5420168665056835,3.3954831334943165,-1.977189029187194,66.66666666666666,2.4059310003423775,1.4267331334943187,11,-0.53125,-1.78125,-1.15625,-2.1875,3.4375,0,0.049327354260089606,-5.666666666666667,41.875,-1.6153846153846154,41.6875,2.4,40.875,0.049327354260089606 724,2000-11-14,41.125,41.6875,40.8125,41.6875,396200.0,-0.01644245142002987,2.111111111111111,-9.0,73.21428571428572,67.64813453986613,-0.0710415895314469,-1.608174870362788,-0.5297294903485508,-2.7620820542259565,17.03778133528527,1.0,1.2250043119086556,1.2312500000000028,-1.6774766611824532,4.139976661182459,-0.22311333059122518,2.685613330591231,-0.8333387845172453,40.476190476190474,-29.956546530379036,1.4543633305912285,11,0.25,-1.09375,-0.578125,-1.46875,4.625,1,0.06686930091185417,-29.0,41.8125,-5.666666666666667,41.875,-1.6153846153846154,41.6875,0.06686930091185417 725,2000-11-15,41.375,41.875,40.875,41.0625,695800.0,0.006079027355623046,-1.9090909090909092,-0.5555555555555556,74.78260869565217,69.5945402543878,-0.22737716404624564,-1.7510555347572634,-0.8139396539530708,-2.9488543074022573,17.00242998519644,1.0,1.2337635400267928,1.3562500000000028,-1.58285230655909,4.295352306559096,-0.1133011532795436,2.8258011532795493,-0.7000045789944878,30.0,-45.65008313114127,1.469551153279548,11,0.0,-1.34375,-0.828125,-1.5,4.1875,2,0.051359516616314105,2.111111111111111,41.125,-29.0,41.8125,-5.666666666666667,41.875,0.051359516616314105 726,2000-11-16,42.0,42.0625,41.3125,41.4375,238900.0,0.015105740181268867,1.1818181818181819,1.8,73.39449541284404,71.63837307803713,-0.78830656693885,-2.208719712584937,-1.4665926024169522,-3.4933770071580525,16.777515591404903,0.75,1.3659769072656616,1.8031250000000014,-1.164151296272557,4.77040129627256,0.31948685186372217,3.2867631481362807,-1.1875,63.33333333333333,-10.25433841480617,1.4836381481362784,11,-0.625,-1.96875,-1.453125,-2.125,4.8125,3,0.028273809523809534,-1.9090909090909092,41.375,2.111111111111111,41.125,-29.0,41.8125,0.028273809523809534 727,2000-11-17,42.9375,42.9375,42.0625,42.25,202500.0,0.022321428571428603,1.5454545454545454,1.2222222222222223,70.40816326530611,73.35039121862671,-1.5563417675234419,-2.911547376941897,-2.4466077387244525,-4.358102423834204,16.8700529039797,0.9375,1.4340331048054793,2.496875000000003,-0.5324430902812338,5.5261930902812395,0.9822159548593845,4.011534045140621,-2.0625,100.0,28.281695655634564,1.5146590451406192,11,-1.4375,-2.78125,-2.5,-3.0,3.625,4,0.004366812227074135,1.1818181818181819,42.0,-1.9090909090909092,41.375,2.111111111111111,41.125,0.004366812227074135 728,2000-11-20,42.8125,43.375,42.5625,42.8125,363400.0,-0.0029112081513827937,-2.25,0.0,77.52808988764045,74.7750809447044,-1.2601199726320758,-2.5480032074462713,-2.3740077187220834,-4.144348738746572,16.980510515778747,0.8125,1.4831186109612347,2.137500000000003,-0.86266446917584,5.137664469175846,0.6374177654120814,3.6375822345879243,-1.5662499999999966,78.04878048780488,6.588203235329743,1.50008223458792,11,-1.09375,-2.4375,-2.375,-2.46875,3.1875,0,0.02481751824817513,1.5454545454545454,42.9375,1.1818181818181819,42.0,-1.9090909090909092,41.375,0.02481751824817513 729,2000-11-21,42.6875,42.9375,41.875,42.75,198000.0,-0.0029197080291970545,3.857142857142857,-100.0,71.42857142857143,74.92235634971176,-0.929086468264039,-2.180377965385553,-2.309481476404798,-3.9174475692835387,16.83831019805443,1.0625,1.5765130738219,1.7875000000000014,-1.1000299041513415,4.675029904151344,0.3437350479243264,3.2312649520756764,-1.0154999999999959,72.5,4.2285955812193805,1.4437649520756732,11,-0.59375,-2.3125,-2.359375,-2.34375,3.625,1,0.06002928257686668,-2.25,42.8125,1.5454545454545454,42.9375,1.1818181818181819,42.0,0.06002928257686668 730,2000-11-22,42.5625,43.0,42.1875,42.6875,146900.0,-0.002928257686676372,1.1666666666666667,2.0,66.66666666666666,73.675917603273,-0.6029478594450666,-1.7773204923443018,-2.2355653624774448,-3.70820179023665,17.15974238829095,0.8125,1.6734097409096762,1.4281250000000014,-1.1722529457083084,4.028502945708311,0.12793602714585006,2.728313972854153,-0.6875,60.60606060606061,-3.7031473359574107,1.3001889728541536,11,-0.46875,-2.1875,-2.46875,-2.21875,2.625,2,0.07488986784140961,3.857142857142857,42.6875,-2.25,42.8125,1.5454545454545454,42.9375,0.07488986784140961 731,2000-11-24,42.1875,42.5,41.9375,42.5,92800.0,-0.008810572687224627,2.6,2.5,64.86486486486487,72.18291516687435,-0.16714079019919126,-1.1149131587951473,-1.898926189764623,-3.2492833913125807,17.260247437492442,0.625,1.711458878953934,0.8343750000000014,-1.2800627596594083,2.948812759659411,-0.22284387982970344,1.8915938798297063,1.1875,20.833333333333336,-40.527847075171,1.0572188798297046,11,-0.09375,-1.8125,-2.125,-1.625,1.0625,4,0.08000000000000007,1.1666666666666667,42.5625,3.857142857142857,42.6875,-2.25,42.8125,0.08000000000000007 732,2000-11-27,42.125,42.3125,41.625,42.25,184200.0,-0.001481481481481528,4.5,0.4,63.51351351351351,70.64458438326054,-0.07314043371103196,-0.8342997993339409,-1.8868822575317452,-3.098384683498601,18.007315107554863,0.6875,1.712530821230196,0.6062500000000028,-1.1606328484084045,2.37313284840841,-0.2771914242041973,1.489691424204203,1.2212499999999977,28.57142857142857,-30.979867828076742,0.883441424204203,11,-0.03125,-1.75,-2.3125,-1.5625,-2.0625,0,0.1112759643916914,2.6,42.1875,1.1666666666666667,42.5625,3.857142857142857,42.6875,0.1112759643916914 733,2000-11-28,42.5625,42.8125,42.0625,42.1875,128700.0,0.010385756676557945,-1.4,-3.0,68.35443037974684,70.10460045720068,-0.4392574878283497,-1.1641226384480774,-2.3682762443048873,-3.4490342273623753,18.691276510287803,0.75,1.593133729352168,0.9375,-0.811089657259096,2.686089657259096,0.06320517137045556,1.8117948286295444,0.7149000000000001,68.18181818181817,6.5289570349389265,0.8742948286295471,11,-0.4375,-2.1875,-2.765625,-2.0,-2.5625,1,0.0939794419970632,4.5,42.125,2.6,42.1875,1.1666666666666667,42.5625,0.0939794419970632 734,2000-11-29,43.1875,43.25,42.3125,42.3125,282200.0,0.014684287812041008,-1.1428571428571428,2.3333333333333335,71.26436781609196,69.7136848039162,-0.8279974678850266,-1.6004451039688377,-2.9683517032639486,-3.9886553845029056,19.525405555383713,0.9375,1.465982126187022,1.390625,-0.2546808226359545,3.0359308226359545,0.5679720886820192,2.213277911317981,-1.5625,96.15384615384616,31.22956622787109,0.8226529113179774,11,-0.84375,-2.8125,-3.5,-2.625,-2.0,2,0.06512301013024602,-1.4,42.5625,4.5,42.125,2.6,42.1875,0.06512301013024602 735,2000-11-30,44.375,44.4375,43.125,43.1875,581700.0,0.02749638205499272,1.0,1.3571428571428572,73.11827956989248,69.68299415469936,-1.7267851169050772,-2.627302999835848,-4.068257536780614,-5.091986025355354,20.397078839172305,1.3125,1.381661098834769,2.390625,0.4751088025661758,4.306141197433824,1.4328669012830915,3.3483830987169085,-2.717500000000001,97.77777777777777,34.133008802118184,0.957758098716912,11,-1.34375,-3.46875,-4.6875,-3.8125,-3.25,3,0.04366197183098586,-1.1428571428571428,43.1875,-1.4,42.5625,4.5,42.125,0.04366197183098586 736,2000-12-01,44.5625,44.5625,43.75,44.375,867600.0,0.004225352112676051,7.666666666666667,0.15789473684210525,73.11827956989248,69.9841181885423,-1.6903242629261541,-2.6763660712241943,-4.129925810787569,-5.19436980569192,21.02699409075786,0.8125,1.3860049511894346,2.403125000000003,0.22123369403346516,4.5850163059665405,1.3121793470167304,3.4940706529832752,-2.7938000000000045,100.0,36.90417065617345,1.09094565298327,12,-1.46875,-3.59375,-4.875,-4.0,-3.875,4,0.014025245441795287,1.0,44.375,-1.1428571428571428,43.1875,-1.4,42.5625,0.014025245441795287 737,2000-12-04,44.6875,45.0,44.1875,44.1875,527400.0,0.0028050490883591017,-2.25,2.6666666666666665,74.46808510638297,69.64411765729146,-1.7220759668362717,-2.6310723821108297,-4.171389207848776,-5.230666706863175,21.519950764958985,0.8125,1.3690985657526937,2.3343750000000014,-0.02491340464990799,4.693663404649911,1.1547307976750503,3.5140192023249526,-2.751172000000004,89.36170212765957,25.61388485880972,1.1796442023249545,12,-1.375,-3.5,-5.046875,-4.125,-5.5625,0,-0.032167832167832144,7.666666666666667,44.5625,1.0,44.375,-1.1428571428571428,43.1875,-0.032167832167832144 738,2000-12-05,44.4375,44.5,44.0625,44.5,389500.0,-0.005594405594405605,13.0,-0.125,80.45977011494253,70.64758417799936,-1.3603882729950598,-2.214007676603387,-3.8491096333059787,-4.882537346508144,21.772286885985046,0.625,1.3335330382464008,1.90625,-0.5201332191794208,4.332633219179421,0.693058390410286,3.119441609589714,-2.256078240000001,79.06976744186046,11.866913325252881,1.2131916095897108,12,-1.125,-2.5,-4.953125,-3.90625,-4.8125,1,-0.09845288326300983,-2.25,44.6875,7.666666666666667,44.5625,1.0,44.375,-0.09845288326300983 739,2000-12-06,44.5625,45.0,44.3125,44.5,595200.0,0.002812939521800173,-2.142857142857143,-1.0,80.0,72.12906565948084,-1.3314673842716616,-2.14891600068578,-3.927095480553703,-4.90918180879634,22.541259241397636,0.6875,1.2787977803151307,1.8406250000000028,-0.5955588551955486,4.276808855195554,0.6225330724022271,3.0587169275977786,-2.155591980800004,76.66666666666667,4.561357696688631,1.2180919275977775,12,-1.25,-2.5,-5.125,-4.03125,-5.3125,2,-0.10238429172510521,13.0,44.4375,-2.25,44.6875,7.666666666666667,44.5625,-0.10238429172510521 740,2000-12-07,44.3125,44.625,43.875,43.875,519300.0,-0.005610098176718092,-2.4285714285714284,7.0,73.41772151898734,73.07938306549445,-0.9019769112124933,-1.7161718359302043,-3.6521657203462183,-4.564774297826808,23.486229701106126,0.75,1.1947767468624306,1.4187500000000028,-0.9529929189698976,3.7904929189699033,0.23287854051505263,2.604621459484953,-1.6981446223360024,45.0,-27.049376276118636,1.185871459484952,12,-1.0,-1.875,-4.875,-3.78125,-5.0,3,-0.07052186177715092,-2.142857142857143,44.5625,13.0,44.4375,-2.25,44.6875,-0.07052186177715092 741,2000-12-08,44.1875,44.3125,43.4375,44.3125,393900.0,-0.0028208744710860323,13.0,-0.2857142857142857,65.15151515151516,73.26138324749465,-0.5179053566138521,-1.469623324568147,-3.5132488237524484,-4.354116733218149,23.70699599087701,0.875,1.1829150157128936,1.1687500000000028,-1.1988284319803597,3.5363284319803654,-0.015039215990178434,2.352539215990184,-1.382293052549123,48.0,-19.666406008877175,1.1837892159901828,12,-0.65625,-1.65625,-4.703125,-3.65625,-4.5,4,-0.06930693069306926,-2.4285714285714284,44.3125,-2.142857142857143,44.5625,13.0,44.4375,-0.06930693069306926 742,2000-12-11,43.75,43.9375,43.0625,43.9375,257200.0,-0.00990099009900991,8.333333333333334,1.5,60.56338028169014,72.39571101437721,0.19483017133610758,-0.9322474906212008,-3.0792217170519933,-3.8406171716137933,23.53607726281316,1.125,1.2116570304811773,0.6375000000000028,-1.6874929258522045,2.96249292585221,-0.5249964629260973,1.799996462926103,-0.7692096083451929,35.483870967741936,-29.594058260453565,1.1624964629261036,12,-0.09375,-1.21875,-4.15625,-3.21875,-3.3125,0,-0.06999999999999995,13.0,44.1875,-2.4285714285714284,44.3125,-2.142857142857143,44.5625,-0.06999999999999995 743,2000-12-12,43.875,44.25,43.6875,43.75,276500.0,0.0028571428571428914,-3.5,-0.6666666666666666,63.38028169014085,71.51970144482709,0.3079741827417237,-0.9431640917353832,-3.225958686136721,-3.885125338162183,23.19081318576487,0.5625,1.2901011123296158,0.6593749999999972,-1.6050070319994063,2.9237570319994006,-0.4728160159997046,1.791566015999699,-0.8125,41.935483870967744,-21.286395371291825,1.1321910159997015,12,0.15625,-1.34375,-4.1875,-3.34375,-2.5,1,-0.10826210826210825,8.333333333333334,43.75,13.0,44.1875,-2.4285714285714284,44.3125,-0.10826210826210825 744,2000-12-13,43.875,43.9375,43.5,43.875,314000.0,0.0,6.0,0.0,65.21739130434783,70.64182497087769,0.46461054483221176,-0.7658426952126476,-3.207846423062037,-3.796830708153678,23.739545801293758,0.4375,1.395935607821059,0.5218750000000014,-1.5321946927395658,2.5759446927395686,-0.5051598463697786,1.5489098463697815,-0.8125,52.0,-11.07552999679514,1.0270348463697818,12,0.15625,-1.34375,-4.109375,-3.34375,-2.75,2,-0.09686609686609682,-3.5,43.875,8.333333333333334,43.75,13.0,44.1875,-0.09686609686609682 745,2000-12-14,43.5,43.8125,43.25,43.75,278200.0,-0.008547008547008517,2.0,-100.0,65.21739130434783,69.7639484969283,0.7849890377000079,-0.23555751774999578,-2.7824505958858055,-3.3388120875090834,24.079734826123882,0.625,1.4386644320071724,0.04062499999999858,-1.7903381309345718,1.871588130934569,-0.8748565654672831,0.9561065654672802,-0.28249999999999886,35.0,-32.03838416243411,0.9154815654672848,12,0.53125,-0.96875,-3.734375,-2.96875,-1.6875,3,-0.0977011494252874,6.0,43.875,-3.5,43.875,8.333333333333334,43.75,-0.0977011494252874 746,2000-12-15,43.1875,43.5,43.0625,43.25,560400.0,-0.007183908045977017,-1.8,0.25,61.64383561643836,68.33903188693445,0.9855778814886236,0.17968082151146803,-2.393938812265361,-2.936533730023541,24.224191879498193,0.4375,1.4030698193604252,-0.33124999999999716,-2.0355885041832806,1.3730885041832863,-1.183419252091639,0.5209192520916446,1.8125,10.526315789473683,-58.842422657963525,0.852169252091642,12,0.84375,-0.28125,-3.53125,-2.65625,-1.3125,4,-0.08972503617945005,2.0,43.5,6.0,43.875,-3.5,43.875,-0.08972503617945005 747,2000-12-18,43.125,43.75,42.875,43.0,470700.0,-0.0014471780028944004,-3.6666666666666665,-2.0,56.71641791044776,65.70088164199058,0.8975117386852176,0.27083388012931664,-2.248541475583224,-2.798427074600454,23.850823523400997,0.875,1.250432274013086,-0.40312500000000284,-2.0960257144386745,1.2897757144386688,-1.2495753572193422,0.4433253572193365,1.8362499999999997,18.181818181818183,-49.21637679852995,0.8464503572193374,12,0.8125,-0.21875,-3.09375,-2.59375,-1.75,0,-0.07971014492753625,-1.8,43.1875,2.0,43.5,6.0,43.875,-0.07971014492753625 748,2000-12-19,43.875,44.0625,42.875,43.125,280900.0,0.017391304347825987,1.1111111111111112,6.0,57.971014492753625,63.25321658562987,0.06630248025823704,-0.4168574512114418,-2.8931306894577205,-3.4646977916813455,23.27632561532873,1.1875,1.091871802394003,0.29375000000000284,-1.3710460994161338,1.9585460994161394,-0.5386480497080655,1.1261480497080711,1.0028000000000006,84.21052631578947,19.604970653900068,0.8323980497080676,12,-0.125,-0.96875,-3.59375,-3.34375,-2.384998321533203,1,-0.07834757834757833,-3.6666666666666665,43.125,-1.8,43.1875,2.0,43.5,-0.07834757834757833 749,2000-12-20,45.25,45.375,43.75,44.0625,446200.0,0.031339031339031376,1.2608695652173914,1.5833333333333333,59.72222222222222,61.73149444154486,-1.3420509105884548,-1.6759658045056796,-4.156658161550112,-4.744129074237705,23.75692063735215,1.625,0.9365842379708909,1.5406249999999986,-0.22587382312580218,3.3071238231257993,0.6573755884370982,2.423874411562899,-2.375,95.0,33.161609161969324,0.883249411562901,12,-1.125,-2.15625,-4.59375,-4.71875,-4.0,2,-0.08563535911602205,1.1111111111111112,43.875,-3.6666666666666665,43.125,-1.8,43.1875,-0.08563535911602205 750,2000-12-21,45.75,45.875,44.5625,45.3125,421000.0,0.011049723756906049,2.8181818181818183,0.3684210526315789,62.33766233766234,61.41884412889455,-1.8066905611234105,-2.0289474968636085,-4.539092137980774,-5.163643637799041,24.331379144256477,1.3125,0.7786452211413248,1.8812500000000014,-0.01962410641015566,3.7821241064101585,0.9308129467949229,2.83168705320508,-2.875,95.83333333333334,37.21842728245733,0.9504370532050782,12,-1.375,-2.375,-5.046875,-5.21875,-4.970001220703118,3,-0.10109289617486339,1.2608695652173914,45.25,1.1111111111111112,43.875,-3.6666666666666665,43.125,-0.10109289617486339 751,2000-12-22,45.5625,45.625,44.75,45.5,265200.0,-0.004098360655737654,8.333333333333334,0.14285714285714285,58.97435897435897,61.24228620585775,-1.5685892821059468,-1.6607860981154232,-4.243855274410365,-4.899923187846838,25.206733186073077,1.0,0.6087231694572992,1.5249999999999986,-0.34644399637779344,3.3964439963777906,0.5892780018111026,2.4607219981888946,-2.5675000000000026,89.58333333333334,33.41775497589039,0.935721998188897,12,-1.1875,-1.96875,-4.859375,-5.03125,-4.9225006103515625,4,-0.08230452674897115,2.8181818181818183,45.75,1.2608695652173914,45.25,1.1111111111111112,43.875,-0.08230452674897115 752,2000-12-26,46.8125,46.9375,45.5,45.8125,212500.0,0.027434842249657088,1.3,16.0,70.2127659574468,62.0014511244473,-2.6133061220712506,-2.678955943490024,-5.387505831507056,-6.071897411282528,26.726205569864874,1.4375,0.5395408218078046,2.5406249999999986,0.5103139822130984,4.570936017786899,1.5254694911065485,3.5557805088934487,-3.702300000000001,96.92307692307692,41.851392808940076,1.0151555088934499,12,-1.90625,-2.53125,-6.109375,-6.28125,-6.652500152587891,1,-0.10547396528704944,8.333333333333334,45.5625,2.8181818181818183,45.75,1.2608695652173914,45.25,-0.10547396528704944 753,2000-12-27,46.5625,46.875,46.125,46.4375,243000.0,-0.005340453938584733,1.0,0.125,66.66666666666666,62.1624817202605,-2.1702149761125966,-2.228159877592489,-5.033883585383691,-5.750271433500018,27.93666443356251,0.75,0.5435078990914377,2.090625000000003,-0.017268607496781385,4.198518607496787,1.0366781962516143,3.1445718037483914,-3.2226619999999997,88.23529411764706,34.412435134366675,1.0539468037483906,12,-1.65625,-2.28125,-5.734375,-6.03125,-6.362499237060547,2,-0.11140939597315436,1.3,46.8125,8.333333333333334,45.5625,2.8181818181818183,45.75,-0.11140939597315436 754,2000-12-28,46.0,46.8125,45.75,46.8125,319900.0,-0.012080536912751683,1.6153846153846154,-6.5,63.366336633663366,61.95680897907334,-1.4243721629170594,-1.5221946157410002,-4.374176042232854,-5.121932531787621,28.71125214775151,1.0625,0.5940835856769624,1.3875000000000028,-0.7348280415121806,3.5098280415121863,0.32633597924391466,2.448664020756091,-2.4443022800000023,60.526315789473685,5.356613740258361,1.0611640207560908,12,-1.09375,-1.71875,-4.953125,-5.46875,-6.0,3,-0.09804344177246094,1.0,46.5625,1.3,46.8125,8.333333333333334,45.5625,-0.09804344177246094 755,2000-12-29,46.3125,46.6875,45.8125,46.25,417600.0,0.006793478260869623,1.1538461538461537,-0.07692307692307693,66.34615384615384,62.479288782375065,-1.4482642590979253,-1.7730022962737166,-4.5435356114433745,-5.368852401973143,28.751226795760964,0.875,0.637682099273313,1.6031249999999986,-0.646609999014089,3.852859999014086,0.47825750049295124,2.727992499507046,-2.5538941432000044,71.42857142857143,14.717777058661618,1.124867499507044,12,-1.40625,-2.03125,-5.078125,-5.78125,-5.962501525878906,4,-0.10931174089068829,1.6153846153846154,46.0,1.0,46.5625,1.3,46.8125,-0.10931174089068829 756,2001-01-02,45.1875,46.0,44.9375,45.875,440400.0,-0.02429149797570851,1.2666666666666666,-11.0,60.0,62.84413123676975,-0.010872816146388686,-0.6311367919284905,-3.271412442861319,-4.18315036305097,28.323849398207955,1.375,0.6554751576982483,0.4468749999999986,-1.811615923160737,2.705365923160734,-0.6823704615803692,1.5761204615803663,-1.2381604946080031,12.5,-44.95863792476372,1.1292454615803686,1,-0.28125,-0.90625,-3.953125,-4.65625,-4.1875,1,-0.09753806297544931,1.1538461538461537,46.3125,1.6153846153846154,46.0,1.0,46.5625,-0.09753806297544931 757,2001-01-03,43.25,45.875,43.0625,45.3125,361100.0,-0.04287690179806358,-1.3076923076923077,3.0,46.52777777777777,61.57266049066132,2.174941438665236,1.2576266857440501,-1.1941806121171936,-2.1948500729249787,26.957874396605536,2.8125,0.6613315426624382,-1.4187500000000028,-3.773790786326771,0.9362907863267651,-2.596270393163387,-0.24122960683661887,3.6875,4.918032786885246,-52.25266828399985,1.1775203931633849,1,1.75,1.03125,-2.015625,-2.71875,-1.6800003051757812,2,-0.06034683492142345,1.2666666666666666,45.1875,1.1538461538461537,46.3125,1.6153846153846154,46.0,-0.06034683492142345 758,2001-01-04,40.0625,43.25,39.75,43.1875,539100.0,-0.07369942196531787,1.1538461538461537,1.5151515151515151,34.358974358974365,58.754521839189344,5.324716480972022,4.322156379852245,2.096878287722177,1.02243695439374,26.31803763296281,3.5,0.6317942912154138,-4.387500000000003,-7.5180477072499485,-1.2569522927500572,-5.952773853624976,-2.82222614637503,6.797499999999999,4.424778761061947,-51.19408307927263,1.5652738536249737,1,3.28125,3.28125,1.171875,0.3125,1.4275016784667969,3,0.0024336935391477965,-1.3076923076923077,43.25,1.2666666666666666,45.1875,1.1538461538461537,46.3125,0.0024336935391477965 759,2001-01-05,40.0,40.9375,39.6875,39.875,355700.0,-0.0015600624024960652,-4.0,-0.04,35.263157894736835,55.746243567753176,5.100566606126243,4.242852877398676,2.2623312222104204,1.1099227037689872,25.354392970504193,1.25,0.6365167895352997,-4.221874999999997,-7.929636019310074,-0.5141139806899204,-6.075755509655039,-2.3679944903449552,6.575600000000001,4.464285714285714,-51.54184082925054,1.8538805096550388,1,3.3125,3.3125,1.25,0.375,1.5699996948242188,4,0.005000019073486239,1.1538461538461537,40.0625,-1.3076923076923077,43.25,1.2666666666666666,45.1875,0.005000019073486239 760,2001-01-08,41.1875,41.1875,40.0,40.0,431200.0,0.02968750000000009,1.0,9.5,42.15686274509804,53.877632875613074,3.5736195337408105,2.961046175258744,1.203780027278242,-0.04742852561472688,24.80897697026999,1.1875,0.6049514580283528,-2.878124999999997,-6.8254498352856245,1.0691998352856302,-4.851787417642811,-0.9044625823571835,4.974814000000002,23.762376237623762,-36.42703847182383,1.973662417642813,1,2.125,2.125,0.171875,-0.8125,0.5024986267089773,0,-0.028831562974203306,-4.0,40.0,1.1538461538461537,40.0625,-1.3076923076923077,43.25,-0.028831562974203306 761,2001-01-09,41.125,41.3125,40.8125,41.1875,191800.0,-0.0015174506828528056,2.2,-0.05263157894736842,42.15686274509804,50.76031029646322,3.2860247216702447,2.932709034776245,1.3991760919767557,0.03917520605354241,24.71592464615364,0.5,0.4466185471709849,-2.7875000000000014,-6.9468268686170305,1.3718268686170276,-4.867163434308516,-0.7078365656914869,4.648825160000001,23.232323232323232,-40.52460801778879,2.079663434308516,1,2.15625,2.1875,0.84375,-0.21875,0.2350006103515625,1,-0.018845021905870007,1.0,41.1875,-4.0,40.0,1.1538461538461537,40.0625,-0.018845021905870007 762,2001-01-10,40.6875,41.375,40.125,41.0,228900.0,-0.010638297872340385,1.3529411764705883,5.0,37.185929648241206,47.4846728499715,3.0880675841310676,3.2981059859824953,1.9349904763175303,0.4954857620239679,25.180567046507797,1.25,0.197888821086309,-3.0718749999999986,-7.474751414763851,1.331001414763854,-5.273313207381925,-0.8704367926180723,4.721145650400004,28.07017543859649,-31.732206830592293,2.201438207381926,1,2.5625,2.625,1.34375,0.28125,1.3125,2,0.007680491551459223,2.2,41.125,1.0,41.1875,-4.0,40.0,0.007680491551459223 763,2001-01-11,39.125,40.6875,38.9375,40.6875,491600.0,-0.03840245775729645,1.24,5.0,25.742574257425744,43.30425480816731,3.894118025771995,4.728958085563832,3.5272888819876727,2.0659055316087205,25.643808030404745,1.75,-0.08566395948150074,-4.396875000000001,-9.261704978908185,0.46795497890818183,-6.829289989454097,-1.9644600105459062,5.940376911376006,7.6923076923076925,-45.6891175713936,2.4324149894540925,1,3.6875,3.8125,3.125,2.0625,3.174999237060547,3,0.06249200497953278,1.3529411764705883,40.6875,2.2,41.125,1.0,41.1875,0.06249200497953278 764,2001-01-12,39.625,40.0,38.4375,39.375,534200.0,0.012779552715654896,2.125,-0.16,25.742574257425744,38.79274596497529,2.6761516753887236,4.104682630636596,3.085675280671495,1.5828008606373416,26.431835659523028,1.5625,-0.5863096840758928,-3.684375000000003,-8.846463998549623,1.4777139985496177,-6.265419499274813,-1.1033305007251926,4.950146758465927,40.42553191489361,-7.272642133480801,2.581044499274809,1,2.59375,3.0625,3.0,1.5625,2.404998779296882,4,0.04706628841556593,1.24,39.125,1.3529411764705883,40.6875,2.2,41.125,0.04706628841556593 765,2001-01-16,39.25,39.625,37.3125,39.625,595800.0,-0.009463722397476393,11.333333333333334,-1.5,25.365853658536594,34.94450748259048,2.1724367159604867,4.368956641673364,3.4876997666903833,1.9736850544723978,27.72104724376771,2.3125,-1.1075424870506367,-3.846874999999997,-9.31665967655669,1.622909676556695,-6.58176733827834,-1.1119826617216546,4.7113820826193376,47.69230769230769,5.073704128989334,2.734892338278346,1,2.34375,2.875,3.4375,1.9375,3.0,1,0.059108272479597934,2.125,39.625,1.24,39.125,1.3529411764705883,40.6875,0.059108272479597934 766,2001-01-17,39.3125,40.0,38.875,39.25,460500.0,0.0015923566878981443,-1.7692307692307692,-0.16666666666666666,17.74193548387096,31.74608056104528,1.3286498633620525,4.217499917200271,3.4394036040483797,1.9265959954363439,29.176471605479005,1.125,-1.6200766413682999,-3.590625000000003,-9.315466269920869,2.134216269920863,-6.453045634960439,-0.7282043650395664,3.851016232705014,49.23076923076923,12.924417056904055,2.8624206349604333,1,0.96875,2.8125,3.5625,1.875,2.407501220703132,2,0.06047691260308996,11.333333333333334,39.25,2.125,39.625,1.24,39.125,0.06047691260308996 767,2001-01-18,39.6875,40.0,39.25,39.4375,377100.0,0.009538950715421324,-1.4,4.0,20.744680851063833,30.233381282388553,0.441605470167012,3.7647894423745782,3.0913173068015425,1.572337838408103,30.487652286844448,0.75,-2.231916156241738,-3.043750000000003,-8.944254550237055,2.8567545502370493,-5.994002275118525,-0.09349772488148034,2.773894284780411,70.37037037037037,38.95418600764287,2.950252275118525,1,-0.34375,2.4375,3.34375,1.5,2.1225013732910156,3,0.04214174766240153,-1.7692307692307692,39.3125,11.333333333333334,39.25,2.125,39.625,0.04214174766240153 768,2001-01-19,40.4375,40.75,38.8125,39.3125,670800.0,0.018897637795275646,1.2142857142857142,4.5,26.70157068062828,29.282093814154265,-0.27894030072686604,2.8923484649830584,2.375486107261281,0.8516432572588712,31.34951698413898,1.9375,-2.755970038452297,-2.121875000000003,-8.082060195594956,3.83831019559495,-5.101967597797476,0.85821759779747,1.40602697060676,90.9090909090909,60.56544242876099,2.980092597797475,1,-1.09375,1.6875,2.65625,0.75,1.532501220703132,4,0.03863987635239563,-1.4,39.6875,-1.7692307692307692,39.3125,11.333333333333334,39.25,0.03863987635239563 769,2001-01-22,41.375,41.375,40.25,40.4375,780000.0,0.023183925811437467,1.4,0.8333333333333334,30.34825870646766,27.970026698750893,-1.1185081861720576,1.7388079125525806,1.4877829664136186,-0.058785867086506016,31.076436500869548,1.125,-3.0249707465506077,-0.9906250000000014,-6.833309781889753,4.85205978188975,-3.9119673909448736,1.9307173909448707,-4.0625,100.0,71.76120460795048,2.9213423909448752,1,-2.03125,0.75,1.90625,-0.1875,0.7949981689453125,0,0.022356477028653732,1.2142857142857142,40.4375,-1.4,39.6875,-1.7692307692307692,39.3125,0.022356477028653732 770,2001-01-23,41.125,42.6875,40.8125,41.4375,558400.0,-0.0060422960725075026,-3.0,-0.3333333333333333,32.62032085561498,26.910410933252777,-0.9815238705818885,1.7123413465006507,1.7816717669485485,0.2191019932307725,30.107227790182893,1.875,-2.8735602838210923,-1.0093749999999986,-6.6506927060440475,4.63194270604405,-3.830033853022023,1.8112838530220259,-3.731250000000003,59.67741935483871,28.23131510200618,2.820658853022026,1,-1.125,1.0,2.15625,0.0625,0.9449996948242188,1,0.02200604934460504,1.4,41.375,1.2142857142857142,40.4375,-1.4,39.6875,0.02200604934460504 771,2001-01-24,41.8125,42.0625,41.125,41.125,270000.0,0.016717325227963542,-1.7272727272727273,-2.2,43.113772455089816,27.569060134013732,-1.7447224786224496,0.7689189244958072,1.1207609586488303,-0.44022103160567383,29.08564183643993,0.9375,-2.7095028557660257,-0.13437499999999858,-5.54031030419646,5.271560304196463,-2.8373426520982292,2.568592652098232,-4.207000000000001,77.41935483870968,40.857137707406395,2.702967652098232,1,-1.8125,0.3125,1.46875,-0.625,0.6375007629394531,2,0.010463378176382765,-3.0,41.125,1.4,41.375,1.2142857142857142,40.4375,0.010463378176382765 772,2001-01-25,41.875,42.6875,41.4375,41.8125,412600.0,0.001494768310911887,-2.076923076923077,0.09090909090909091,62.39316239316239,31.64134770465114,-1.8115667689718151,0.33470828722416,1.0800800071370986,-0.4851214652195637,27.092340328146104,1.25,-2.7210034456643513,0.17499999999999716,-4.72240129800327,5.072401298003264,-2.2737006490016327,2.623700649001627,-4.066220000000001,79.03225806451613,36.81840550613063,2.448700649001632,1,-1.875,0.25,1.59375,-0.6875,0.4550018310546875,3,-0.003701463386193815,-1.7272727272727273,41.8125,-3.0,41.125,1.4,41.375,-0.003701463386193815 773,2001-01-26,41.375,42.125,40.4375,41.875,272900.0,-0.011940298507462699,2.375,-8.0,58.87096774193549,35.32228031404111,-1.0715220719111116,0.44917682507036716,1.598553743523361,0.0329926269168368,25.214922250734162,1.6875,-2.7433521426867955,-0.06562499999999716,-4.395272449790056,4.264022449790062,-2.2304487248950267,2.0991987248950323,-3.371071200000003,46.15384615384615,-0.8005767363246648,2.164823724895029,1,-1.375,0.75,2.046875,-0.1875,-0.02500152587890625,4,0.010513628357486704,-2.076923076923077,41.875,-1.7272727272727273,41.8125,-3.0,41.125,0.010513628357486704 774,2001-01-29,41.4900016784668,42.099998474121094,41.099998474121094,41.33000183105469,201900.0,0.0027794967605268006,-2.225772314204675,-0.31999969482421875,52.265081261172014,38.3110833810006,-0.999232193013178,-0.02216296974604859,1.5259065901749835,-0.07801153434976271,23.742987061477454,1.0,-2.6571377438302477,0.27487659454345703,-3.487550026115059,4.037303215201973,-1.606336715785801,2.156089904872715,-3.2987300304667997,46.77785237630208,-2.9817289372304003,1.8812133103292572,1,-0.7400016784667969,0.6349983215332031,1.8381233215332031,-0.3025016784667969,-0.3500022888183594,0,0.011569041282672554,2.375,41.375,-2.076923076923077,41.875,-1.7272727272727273,41.8125,0.011569041282672554 775,2001-01-30,41.25,41.63000106811523,40.70000076293945,41.5,197000.0,-0.005784566612619724,2.6470447439676414,-1.5625014901175405,50.91174280661414,41.99661752797206,-0.4980734199380237,-0.1906522812448017,1.7982877315695234,0.15265728530756917,22.279581578824867,0.9300003051757741,-2.263053444607465,0.2879999160766573,-2.6130651069600503,3.189064939113365,-1.1625325954416965,1.7385324275950111,-2.8788792179200016,36.11111111111111,-16.3015726586953,1.4505325115183556,1,-0.5,0.875,2.359375,0.125,0.15999984741210938,1,0.022302985913825735,-2.225772314204675,41.4900016784668,2.375,41.375,-2.076923076923077,41.875,0.022302985913825735 776,2001-01-31,40.77999877929688,41.2400016784668,40.0,41.2400016784668,173300.0,-0.011393968986742276,4.39127766674683,1.840011596679659,50.67149704406165,45.32181932719405,0.22572074261486108,-0.07144325992985756,2.2757258536482112,0.6104978640055094,22.01569431867563,1.25,-1.8937511136880403,0.03837375640869567,-2.07343855363564,2.1501860664530312,-1.0175323986134757,1.094279911430867,-2.2362228285000825,29.023210392442124,-25.375244877967532,1.0559061550221684,1,-0.029998779296882105,1.345001220703118,3.095001220703118,0.8450012207031179,0.450000762939446,2,0.031633176903924864,2.6470447439676414,41.25,-2.225772314204675,41.4900016784668,2.375,41.375,0.031633176903924864 777,2001-02-01,40.63999938964844,41.45000076293945,40.0,41.29999923706055,242800.0,-0.003433040555153699,2.020825799991258,1.434773234262422,63.86091756490565,49.45063564766931,0.5755681410244051,-0.14440812330557407,2.3914656212985577,0.724924729848901,23.554879303030635,1.4500007629394531,-1.4637629183203629,0.02887439727783203,-1.7220108489116654,1.7797596434673295,-0.8465682258169167,0.9043170203725808,-1.9304744768835107,30.117618336397058,-28.941780212021904,0.8754426230947491,2,0.7037506103515625,1.4850006103515625,3.3443756103515625,0.9850006103515625,-0.1399993896484375,3,0.04453743603529792,4.39127766674683,40.77999877929688,2.6470447439676414,41.25,-2.225772314204675,41.4900016784668,0.04453743603529792 778,2001-02-02,40.15999984741211,40.86999893188477,40.0099983215332,40.5,388700.0,-0.011811012535560939,-1.6874884516579172,0.5151518654451926,54.91275943602768,52.180024617620425,1.131001602037287,0.3618211427133957,2.845157464203517,1.1725586565642132,23.326411438428067,0.8600006103515696,-0.9481023241591231,-0.4560001373290987,-2.2009866487194145,1.288986374061217,-1.3284933930242602,0.41649311836606273,-1.2913559311577814,7.619045889024926,-51.57509589375341,0.8724932556951579,2,1.1837501525878906,1.9337501525878906,4.433750152587891,1.9962501525878906,-0.15999984741210938,4,0.05403391414062497,2.020825799991258,40.63999938964844,4.39127766674683,40.77999877929688,2.6470447439676414,41.25,0.05403391414062497 779,2001-02-05,40.20000076293945,40.5,39.97000122070313,40.16999816894531,374400.0,0.000996038737035132,-1.465130720983716,-0.08824288390983855,59.2954984371699,55.1439332377932,1.0133652747326352,0.35581484865397783,2.7828009958448376,1.0973517930803922,23.063339317536396,0.5299987792968679,-0.47004432760708426,-0.4259992599487319,-2.1583687659033473,1.3063702460058835,-1.2921840129260431,0.44018549302857934,-1.1786026033352996,13.855395384215575,-44.860653600078344,0.8661847529773087,2,1.1287498474121094,1.8624992370605469,4.393749237060547,1.9562492370605469,-0.7000007629394531,0,0.028606907695430506,-1.6874884516579172,40.15999984741211,2.020825799991258,40.63999938964844,4.39127766674683,40.77999877929688,0.028606907695430506 780,2001-02-06,40.0,40.40999984741211,39.310001373291016,40.20000076293945,458400.0,-0.004975143262281545,2.5483882876286694,-6.666115702479339,56.55073197043913,56.63692873949868,1.1588702832908098,0.4872723059832822,2.96169099667987,1.2666138764175656,23.149506383293208,1.0999984741210938,-0.11266841940277317,-0.5666250228881822,-2.2993642896578663,1.166114243881502,-1.4329946562730242,0.2997446104966599,-0.8319577667800147,32.24293567776851,-26.529796904153415,0.866369633384842,2,0.9987506866455078,2.0,4.59375,2.15625,-0.09000015258789062,1,0.02849998474121085,-1.465130720983716,40.20000076293945,-1.6874884516579172,40.15999984741211,2.020825799991258,40.63999938964844,0.02849998474121085 781,2001-02-07,40.349998474121094,40.959999084472656,39.7400016784668,40.0,416000.0,0.008749961853027344,-1.8046074786024975,-1.7499856949398234,56.342728669849414,55.96465832579723,0.6477131820723017,0.08035555512920922,2.6063027355318553,0.896581402756766,23.16350332649258,1.2199974060058594,0.1560583640480857,-0.17787647247314453,-1.89260791191424,1.536854966967951,-1.0352421921936923,0.6794892472474032,-1.0411779302299067,48.59800922657882,-8.347994061855097,0.8573657197205476,2,0.36750221252441406,1.3062515258789062,4.243751525878906,1.8062515258789062,-0.9300003051757812,2,0.026270171335219805,2.5483882876286694,40.0,-1.465130720983716,40.20000076293945,-1.6874884516579172,40.15999984741211,0.026270171335219805 782,2001-02-08,41.0,41.150001525878906,40.36999893188477,40.599998474121094,450400.0,0.016109084274087193,1.228564266329502,1.1428664850136239,55.490477601848035,55.58904831023196,-0.15584902430645542,-0.5744881700273226,1.9603682414827617,0.2248829947066895,22.72946356546532,0.8000030517578125,0.41354501733088256,0.4565000534057617,-1.2700104319109329,2.1830105387224563,-0.4067551892525856,1.319755296064109,-1.6899986267089844,91.84774383480703,37.57862026589195,0.8632552426583473,2,-0.2950000762939453,0.59375,3.59375,1.15625,-1.8899993896484375,3,0.0056097449325933635,-1.8046074786024975,40.349998474121094,2.5483882876286694,40.0,-1.465130720983716,40.20000076293945,0.0056097449325933635 783,2001-02-09,41.56999969482422,41.68999862670898,40.88000106811523,40.95000076293945,289600.0,0.013902431581078512,-1.1315772302224678,1.549991416963894,52.05046787153749,55.565202378050344,-0.7769876752445768,-1.0033658451008733,1.3870387876478034,-0.3624718994093996,21.50024792531194,0.80999755859375,0.47491467952902156,0.904249763488771,-0.7438203119764779,2.55231983895402,0.08021472575615007,1.7282848012213918,-2.1248983764648415,94.95802225349522,44.55377270678379,0.8240350377326237,2,-1.0699996948242188,-1.2887496948242188,3.0706253051757812,0.5862503051757812,-2.1399993896484375,4,-0.025739708989159338,1.228564266329502,41.0,-1.8046074786024975,40.349998474121094,2.5483882876286694,40.0,-0.025739708989159338 784,2001-02-12,41.4900016784668,42.2400016784668,40.79999923706055,41.459999084472656,416300.0,-0.0019244170542388472,-1.1333333333333333,0.04839136400273182,53.980386561291795,55.90616279523673,-0.7788992345222852,-0.8184447229837986,1.4425601079504986,-0.2695341096676458,19.807502740453955,1.44000244140625,0.32212726927158286,0.731001663208005,-0.879749066296668,2.341752392712678,-0.07437370154433154,1.5363770279603415,-1.9152044128417955,74.40273304152421,24.131669355277822,0.805375364752337,2,-0.7150001525878906,-1.4900016784667969,1.8537483215332031,0.6662483215332031,-2.19000244140625,0,-0.03591230701829795,-1.1315772302224678,41.56999969482422,1.228564266329502,41.0,-1.8046074786024975,40.349998474121094,-0.03591230701829795 785,2001-02-13,41.56999969482422,42.02999877929688,40.90999984741211,41.540000915527344,306900.0,0.0019281275758284977,1.3579000626415254,0.999872854418309,46.951599630950305,55.49284086044659,-0.9037731241898399,-0.7544010060019701,1.3002277917231595,-0.3120450778595938,17.547951113507303,1.1199989318847727,0.22732149993282746,0.6949996948242188,-0.7872091540052111,2.1772085436536486,-0.04610472959049616,1.4361041192389337,-1.8706943198242172,73.19992065429688,25.273907638507893,0.7411044244147138,2,-0.7949981689453125,-1.5699996948242188,1.7425003051757812,0.5862503051757812,-3.479999542236328,1,-0.04979551864374798,-1.1333333333333333,41.4900016784668,-1.1315772302224678,41.56999969482422,1.228564266329502,41.0,-0.04979551864374798 786,2001-02-14,41.68999862670898,41.959999084472656,40.900001525878906,41.599998474121094,268600.0,0.0028866714641737623,2.3650659093799007,3.000127161749509,47.70754175604646,53.6980213261289,-0.9846613947149692,-0.7242856298163076,1.1119591496047292,-0.3765135022095265,15.52064822584464,1.05999755859375,0.1882389793535424,0.6961236953735295,-0.6317690646744012,2.02401645542146,0.03217731534956414,1.3600700753974948,-1.8711654667089732,70.58811529752505,25.498145339190543,0.6639463800239642,2,-0.914997100830071,-1.6899986267089773,1.6225013732910227,0.46625137329102273,-3.6899986267089773,2,-0.04269606231544709,1.3579000626415254,41.56999969482422,-1.1333333333333333,41.4900016784668,-1.1315772302224678,41.56999969482422,-0.04269606231544709 787,2001-02-15,41.36000061035156,41.70000076293945,41.09000015258789,41.70000076293945,292100.0,-0.007915519962286566,2.5882372740634363,-3.7777730682832638,49.80595862951126,53.13059901429375,-0.605461378316086,-0.27675282502463006,1.36441553627499,-0.015292920292054646,13.383787371022743,0.6100006103515625,0.16673389211429424,0.28250064849853374,-0.9018926674341543,1.4668939644312218,-0.30969600946780673,0.8746973064648742,-1.4264207767515558,38.88891832323147,-5.815878484240443,0.5921966579663422,2,-0.5849990844726562,-1.3600006103515625,1.9368743896484375,0.7962493896484375,-2.200000762939453,3,-0.04690528077315137,2.3650659093799007,41.68999862670898,1.3579000626415254,41.56999969482422,-1.1333333333333333,41.4900016784668,-0.04690528077315137 788,2001-02-16,42.0,42.40999984741211,41.61000061035156,41.61000061035156,339200.0,0.015473872828915214,-3.1025666105872687,-1.1470565135926578,55.80864277453033,52.743170607333795,-1.069475465811081,-0.83658375940729,0.6607721056100218,-0.6250209354749785,11.940906196139748,1.0499992370605469,0.19861137800233308,0.8443750381469712,-0.3680671956702781,2.0568172719642206,0.238153921238343,1.4505961550555995,-1.9562633597439927,74.534180622293,28.848557975269017,0.6062211169086253,2,-1.1399993896484375,-2.0,1.28125,0.15625,-2.3499984741210938,4,-0.06880950927734375,2.5882372740634363,41.36000061035156,2.3650659093799007,41.68999862670898,1.3579000626415254,41.56999969482422,-0.06880950927734375 789,2001-02-20,42.29999923706055,43.0,41.72000122070313,41.95000076293945,217400.0,0.007142838977632016,-2.1605003390852615,0.8974333894127313,61.797762440861426,53.326173992936276,-1.1625141464180828,-1.121216573856529,0.2952729024853227,-0.9066682513014328,11.14696014207356,1.279998779296868,0.1641097822947728,1.0981243133544893,-0.2158702155213703,2.412118842230349,0.44112704891656307,1.7551215777924156,-2.1505120624147764,66.66660611587241,18.953199126424117,0.6569972644379285,2,-0.9299983978271484,-2.143749237060547,0.5750007629394531,-0.14374923706054688,-2.549999237060547,1,-0.06784867573638764,-3.1025666105872687,42.0,2.5882372740634363,41.36000061035156,2.3650659093799007,41.68999862670898,-0.06784867573638764 790,2001-02-21,42.02999877929688,43.04999923706055,41.90999984741211,42.04999923706055,341200.0,-0.006382989660366434,-7.769282685564212,-0.05714441416891703,64.70590875227765,54.2554162243172,-0.6417644050373141,-0.8220884499892165,0.503344978141044,-0.6296790674163546,11.36248860535205,1.1399993896484375,0.2268845150429044,0.7828739166259808,-0.5813448442599025,2.147092677511864,0.1007645361830356,1.464983297068926,-1.7094808351298596,52.55806773845021,2.3780106497350815,0.6821093804429432,2,-0.31999969482422586,-1.8487491607666087,0.4231262207031179,0.6575012207031179,-1.5,2,-0.0649535955632975,-2.1605003390852615,42.29999923706055,-3.1025666105872687,42.0,2.5882372740634363,41.36000061035156,-0.0649535955632975 791,2001-02-22,42.25,42.54999923706055,41.77000045776367,42.22999954223633,495200.0,0.005234385607726599,1.5161294292095564,-1.0000000000003553,68.59125596212445,55.711058264347905,-0.6301771524752411,-1.0620864438418849,0.2267247197877822,-0.8463310486800637,11.536098350987874,0.779998779296875,0.2773479135113348,0.9810001373291044,-0.4344581379889192,2.396458412647128,0.27327099967008905,1.6887292749881198,-1.7111235524014958,59.18369332933698,6.198774136217828,0.7077291376590128,2,-0.3250007629394531,-1.3187503814697266,-0.390625,-0.125,-1.2999992370605469,3,-0.09846153484999076,-7.769282685564212,42.02999877929688,-2.1605003390852615,42.29999923706055,-3.1025666105872687,42.0,-0.09846153484999076 792,2001-02-23,41.72000122070313,42.54999923706055,40.88000106811523,42.25,353600.0,-0.01254434980584307,1.9557561558560934,-26.499332443257323,67.80826153185605,57.461924226605525,0.014186188303106917,-0.5737095614704444,0.706882557890161,-0.32226811231927854,11.897767715803809,1.6699981689453196,0.35874219290636233,0.45875129699707884,-0.9443801588217795,1.8618827528159372,-0.24281443091235388,1.1603170249065116,-0.9802349499476648,38.70971711446967,-19.186935473860537,0.7015657279094301,2,0.20499801635741477,-0.7887516021728587,-0.5168762207031321,0.4049987792968679,-0.28000259399415484,4,-0.08916589433983813,1.5161294292095564,42.25,-7.769282685564212,42.02999877929688,-2.1605003390852615,42.29999923706055,-0.08916589433983813 793,2001-02-26,41.810001373291016,42.650001525878906,41.58000183105469,41.650001525878906,210000.0,0.0021572423287279374,-6.13334943987386,-0.3018871998618109,68.1715944944271,59.038725108064995,-0.0426775177969958,-0.6634657875903969,0.5630299213682193,-0.4274710044490888,11.64180362755488,1.0699996948242188,0.4303675659162778,0.5270013809204102,-0.8968867507581209,1.9508895125989412,-0.1849426849188518,1.238945446759672,-0.9300003051757884,42.857193083614206,-19.758988711303033,0.7119440658392654,2,0.154998779296875,-0.8787517547607422,-1.0756263732910156,0.3149986267089844,-0.2800025939941335,0,-0.06338200045053755,1.9557561558560934,41.72000122070313,1.5161294292095564,42.25,-7.769282685564212,42.02999877929688,-0.06338200045053755 794,2001-02-27,41.97000122070313,42.29999923706055,41.65999984741211,41.75,301500.0,0.00382683190999189,-2.199984741269145,1.3750089407052872,72.43741364777878,61.87048222104595,-0.14240442278624954,-0.8281195955567924,0.34992648066833,-0.581938605407359,11.372006921918103,0.6399993896484375,0.47287361598787925,0.6630012512207131,-0.7914310827119948,2.117433585153421,-0.06421491574564442,1.3902174181870706,-1.0900001525879048,50.23046416291106,-15.557378248119747,0.7272161669663549,2,-0.00500106811524148,-0.7900009155273509,-1.235626220703132,0.1549987792968679,-0.17000198364258523,1,-0.05527757034421543,-6.13334943987386,41.810001373291016,1.9557561558560934,41.72000122070313,1.5161294292095564,42.25,-0.05527757034421543 795,2001-02-28,42.16999816894531,42.29999923706055,41.45000076293945,41.86999893188477,372000.0,0.004765235702293147,2.0357013916798934,1.363625329449223,71.4623099844535,64.50990091309117,-0.2775259813157547,-1.0073036228045709,0.11014426050579118,-0.7572211279269823,10.87465165972212,0.8499984741210938,0.5056772504362286,0.8169982910156222,-0.6871868026242325,2.321183384655477,0.06490574419569839,1.569090837835546,-1.1163972473144597,72.88117328850538,4.715736556914024,0.7520925468199257,2,-0.20499801635742188,-0.9899978637695312,-1.4356231689453125,-0.0449981689453125,-0.5199966430664062,2,-0.05738672691542679,-2.199984741269145,41.97000122070313,-6.13334943987386,41.810001373291016,1.9557561558560934,41.72000122070313,-0.05738672691542679 796,2001-03-01,42.06999969482422,42.36000061035156,41.900001525878906,42.31999969482422,333000.0,-0.002371317962131969,1.7878577703796181,-0.8333354526150014,64.49869121314015,66.1424267557166,-0.13181776744124818,-0.8492476644165592,0.17844953592255308,-0.6188675534687178,9.90485590046233,0.45999908447265625,0.5354728047002553,0.6524997711181655,-0.8588449867189922,2.163844528955323,-0.10317260780041693,1.408172150036748,-0.8566869079589878,67.2315434433562,1.9765901379218747,0.7556723789185806,3,-0.10499954223632812,-0.8899993896484375,-1.0074996948242188,0.05500030517578125,-1.3800010681152415,3,-0.03660567926547431,2.0357013916798934,42.16999816894531,-2.199984741269145,41.97000122070313,-6.13334943987386,41.810001373291016,-0.03660567926547431 797,2001-03-02,42.45000076293945,42.54999923706055,41.70000076293945,42.20000076293945,422600.0,0.009032590227519899,2.7777966159167202,-1.0,62.571484935711396,66.8938536625145,-0.381009550830818,-1.145421659352273,-0.22746766031771415,-0.9549206046342675,9.140970687635091,0.8499984741210938,0.6113869264480201,0.9420007705688462,-0.5899412233131471,2.4739427644508396,0.1760297736278531,1.7079717675098394,-1.089753060058598,83.33328035146054,20.93356081586237,0.7659709969409957,3,-0.4850006103515625,-1.2700004577636719,-1.3875007629394531,-0.3250007629394531,-0.8400001525878906,4,-0.0353356884108601,1.7878577703796181,42.06999969482422,2.0357013916798934,42.16999816894531,-2.199984741269145,41.97000122070313,-0.0353356884108601 798,2001-03-05,42.33000183105469,42.709999084472656,42.099998474121094,42.41999816894531,2405400.0,-0.0028268299111440243,-1.2181717297822168,-0.3599853515625,61.864444221740314,66.90126274927881,-0.2338711320224931,-0.9006952053378825,-0.15949202987557953,-0.7852375940156833,8.26943528724224,0.6100006103515625,0.6778758986735269,0.7135017395019503,-0.7207159637467626,2.147719442750663,-0.003607112122409717,1.4306105911263103,-0.8345740054394568,69.84144764926536,8.589899058214677,0.7171088516243568,3,-0.3650016784667969,-1.1500015258789062,-1.2675018310546875,-0.2050018310546875,0.11999893188476562,0,-0.021025352370591555,2.7777966159167202,42.45000076293945,1.7878577703796181,42.06999969482422,2.0357013916798934,42.16999816894531,-0.021025352370591555 799,2001-03-06,41.349998474121094,42.150001525878906,41.22999954223633,42.150001525878906,303500.0,-0.023151507548828665,1.2999961853172863,8.88928450322143,47.522505880998466,64.99199576358114,0.6673858056029829,0.1790610833437114,0.7117005516953654,0.233267891749108,7.6439370434745735,1.1000022888183594,0.7404406624917641,-0.3240015029907255,-1.602906052643128,0.954903046661677,-0.9634537778169303,0.3154507718354793,1.7000007629394531,8.108038445974334,-49.49925175974846,0.6394522748262025,3,0.44500160217285156,-0.1699981689453125,-0.28749847412109375,0.7750015258789062,0.5500030517578125,1,0.004353090975044216,-1.2181717297822168,42.33000183105469,2.7777966159167202,42.45000076293945,1.7878577703796181,42.06999969482422,0.004353090975044216 800,2001-03-07,41.13999938964844,41.5,40.709999084472656,41.099998474121094,322600.0,-0.0050785753862623295,1.078943934146464,-0.050000953670678444,43.929361496440904,62.25178526739407,0.8245748370643184,0.5047224730958959,0.79208625007238,0.4799409050425538,6.720206442615709,0.7900009155273438,0.7189064134238237,-0.5910005569458008,-1.6359871645103112,0.45398605061870967,-1.113493860728056,-0.06850725316354556,1.8735998535156284,21.500015258789062,-33.04156238366739,0.5224933037822542,3,0.5699996948242188,0.04000091552734375,0.2975006103515625,0.9850006103515625,0.4200019836425781,2,0.016042777277682108,1.2999961853172863,41.349998474121094,-1.2181717297822168,42.33000183105469,2.7777966159167202,42.45000076293945,0.016042777277682108 801,2001-03-08,41.40999984741211,41.54999923706055,41.0,41.2400016784668,323600.0,0.006562966985157681,1.4444576311417043,4.249856952126645,50.5592759068872,60.3352313090642,0.4725873309641315,0.3354026624785291,0.39898209808436746,0.2435670025828074,6.255068609870859,0.5499992370605469,0.6433273682621987,-0.3740001678466811,-1.210871741793568,0.4628714061002057,-0.792435954820121,0.04443561912675875,1.511455389404297,35.000038146972656,-20.632464844421264,0.4184357869734422,3,0.2999992370605469,-0.22999954223632812,0.027500152587890625,0.7150001525878906,0.6899986267089844,3,0.005795742075613619,1.078943934146464,41.13999938964844,1.2999961853172863,41.349998474121094,-1.2181717297822168,42.33000183105469,0.005795742075613619 802,2001-03-09,41.22999954223633,41.459999084472656,40.81999969482422,41.40999984741211,273300.0,-0.004346783526661402,3.571444141689373,-1.0588367291984562,40.39899276729284,57.24938667271595,0.6434354497385826,0.5623493885994719,0.410951556890339,0.4475070323436299,6.0029506358347,0.6399993896484375,0.5652223237057186,-0.5655004501342802,-1.362375552187487,0.2313746519189266,-0.9639380011608836,-0.1670628991076768,1.6029974484863274,26.000022888183594,-26.11622488035674,0.3984375510266037,3,0.4799995422363281,-0.049999237060546875,0.20750045776367188,0.8950004577636719,1.4599990844726491,4,-0.013097281628008939,1.4444576311417043,41.40999984741211,1.078943934146464,41.13999938964844,1.2999961853172863,41.349998474121094,-0.013097281628008939 803,2001-03-12,40.5,41.209999084472656,40.33000183105469,41.099998474121094,544900.0,-0.017705543301995696,1.1463355632263046,3.333319204848896,29.729732051800724,52.504088717607274,1.3053398943685863,1.2733630848259168,0.9690326425194513,1.196446481456391,6.389602774008961,0.8999977111816406,0.4221603772430811,-1.242000007629393,-2.2246411358875307,-0.25935887937125557,-1.7333205717584619,-0.7506794435003243,2.248077074472654,9.340560299474745,-39.24417555466016,0.4913205641290692,3,1.0200004577636719,0.6800003051757812,1.234375,1.625,2.0,0,0.027407422477816468,3.571444141689373,41.22999954223633,1.4444576311417043,41.40999984741211,1.078943934146464,41.13999938964844,0.027407422477816468 804,2001-03-13,40.0,40.41999816894531,39.959999084472656,40.310001373291016,472600.0,-0.012345679012345734,-1.3589502821874664,0.5166702694454688,28.265529173051547,47.70444640522928,1.6723761033879398,1.7455053910850111,1.3058933866924463,1.7116732476051055,7.385179030532367,0.5400009155273438,0.2995843130172986,-1.6674999237060533,-2.919578419359908,-0.4154214280521984,-2.2935391715329843,-1.0414606758791223,2.602992559867573,2.515780609343848,-43.68405634131278,0.6260392478269292,3,1.3349990844726562,1.1800003051757812,1.71875,2.125,1.8199996948242188,1,0.06125001907348637,1.1463355632263046,40.5,3.571444141689373,41.22999954223633,1.4444576311417043,41.40999984741211,0.06125001907348637 805,2001-03-14,39.5,40.0,39.29999923706055,40.0,561300.0,-0.012499999999999956,1.8000030517578125,1.6128960807235588,22.222205096746876,43.00705905896336,1.959913195351632,2.1950143387502763,1.6235061587859505,2.2441060591862083,8.610639865854788,0.7000007629394531,0.14451198695742562,-2.063999938964841,-3.648190407602378,-0.4798094703273037,-2.856095173283613,-1.2719047046460688,2.89155308183598,8.888922797309027,-34.195112898044094,0.7920952343187692,3,1.5049991607666016,1.6749992370605469,2.1956253051757812,2.625,2.0699996948242188,2,0.06075953230073172,-1.3589502821874664,40.0,1.1463355632263046,40.5,3.571444141689373,41.22999954223633,0.06075953230073172 806,2001-03-15,39.90999984741211,40.11999893188477,39.310001373291016,39.400001525878906,322000.0,0.010379742972458361,-1.3478236832357748,-1.0199966430664062,31.262918047158422,39.5283294046797,1.353646097702601,1.7337123546694997,1.0683905492126087,1.876238044341335,9.831044790777762,0.8099975585937571,-0.04846964537053111,-1.565000152587892,-3.311111814490772,0.18111150931498798,-2.4380559835393356,-0.6919443216364485,2.1723978499463286,28.240770992757376,-14.760569474157549,0.8730558309514416,3,1.0949993133544922,1.2649993896484375,1.5893754959106445,2.2150001525878906,2.0800018310546875,3,0.04134306019011169,1.8000030517578125,39.5,-1.3589502821874664,40.0,1.1463355632263046,40.5,0.04134306019011169 807,2001-03-16,39.41999816894531,39.900001525878906,39.2599983215332,39.400001525878906,508900.0,-0.012277666758712558,-3.2666446264177815,0.039209233093729666,27.15101899106719,35.67128215682713,1.5294836376475374,2.1828370662895793,1.467051602676932,2.411937630975821,11.13105248746943,0.6500015258789062,-0.2759716968309647,-1.9580017089843764,-3.931720101289862,0.015716683321109315,-2.9448609051371193,-0.9711425128316336,2.384159682383334,8.205117169847862,-33.37630766596685,0.9868591961527416,3,1.2850017547607422,1.7350006103515625,1.7668771743774414,2.7050018310546875,2.3300018310546875,4,0.06798580491277284,-1.3478236832357748,39.90999984741211,1.8000030517578125,39.5,-1.3589502821874664,40.0,0.06798580491277284 808,2001-03-19,39.11000061035156,39.790000915527344,38.900001525878906,39.599998474121094,322000.0,-0.007863966844066539,1.0459691492813483,-24.504006104540252,23.42005510751345,32.99323207088435,1.4915414357384478,2.3876373050331807,1.782981465237242,2.765296464451211,12.308133311274933,0.8899993896484375,-0.47637172366792413,-2.1234992980957017,-4.3164671064304585,0.06946851023905509,-3.21998320226308,-1.0270153939283233,2.3888580974016307,13.815759753851095,-25.569842674763294,1.0964839041673773,3,1.114999771118164,1.864999771118164,2.039374351501465,3.0149993896484375,2.80999755859375,0,0.09153663923517996,-3.2666446264177815,39.41999816894531,-1.3478236832357748,39.90999984741211,1.8000030517578125,39.5,0.09153663923517996 809,2001-03-20,39.43000030517578,40.0,38.72999954223633,39.11000061035156,472800.0,0.008182042695737524,-1.3518487121886436,-0.6530634488127676,25.09092851118608,30.900072850300482,0.9728546447494963,1.9411224526571331,1.4747696801170633,2.489961092554701,12.92959287014468,1.2700004577636719,-0.7072054795715417,-1.6599996566772433,-3.9332587313368848,0.6132594179823982,-2.7966291940070604,-0.523370119347426,1.705018397115012,50.3597892310223,14.58279427776528,1.13662953732982,3,0.7099990844726562,1.4599990844726562,0.9606246948242188,2.6949996948242188,2.6899986267089915,1,0.07785948950198796,1.0459691492813483,39.11000061035156,-3.2666446264177815,39.41999816894531,-1.3478236832357748,39.90999984741211,0.07785948950198796 810,2001-03-21,39.29999923706055,40.349998474121094,39.29999923706055,39.400001525878906,414100.0,-0.003297009056785871,-19.999504100705703,-0.31250745058770235,24.954799652607477,28.0551310442694,0.9101115974380747,1.956418790705598,1.5770085440239328,2.6693137087321546,13.351896009891126,1.0499992370605469,-0.9539812140223489,-1.653500747680667,-4.015233712683617,0.7082322173222835,-2.8343672301821385,-0.47263426517919527,1.4502163996215316,35.185189545838796,3.2470706403214535,1.1808664825014745,3,0.7950000762939453,1.5900001525878906,1.0875015258789062,2.825000762939453,2.7800025939941406,2,0.06412215029732793,-1.3518487121886436,39.43000030517578,1.0459691492813483,39.11000061035156,-3.2666446264177815,39.41999816894531,0.06412215029732793 811,2001-03-22,38.09000015258789,39.459999084472656,37.45000076293945,39.29999923706055,572000.0,-0.03078878137309493,1.6274508826169343,12.09971390425329,15.723268931333067,25.31338395138498,1.7876314466629708,2.9921927865690066,2.74662760276842,3.92312722907792,14.418411971917314,2.009998321533203,-1.1127616817794959,-2.6554998397827134,-5.257034059312062,-0.05396562025336493,-3.956266949547384,-1.3547327300180427,2.3369809089828664,22.06896188851341,-3.2288855320886363,1.3007671097646738,3,1.239999771118164,2.1599998474121094,2.2975006103515625,4.034999847412109,3.8800010681152415,3,0.09136254996837767,-19.999504100705703,39.29999923706055,-1.3518487121886436,39.43000030517578,1.0459691492813483,39.11000061035156,0.09136254996837767 812,2001-03-23,38.0,38.20000076293945,37.36000061035156,37.84000015258789,293700.0,-0.0023628288849396606,1.999993188057302,-0.13223137890376235,15.797783739872685,23.765389694504087,1.5324236268452154,2.9399427013054193,2.8084734618161917,4.040896135126417,16.38415643465878,0.8400001525878906,-1.255922354829707,-2.559499931335452,-5.389567942906126,0.27056808023522194,-3.974533937120789,-1.144465925550115,2.3499984741210938,21.404677153902092,1.6693644641102807,1.4150340057853388,3,0.8899993896484375,2.2049999237060547,2.387500762939453,4.125,3.990001678466797,4,0.10500004417017883,1.6274508826169343,38.09000015258789,-19.999504100705703,39.29999923706055,-1.3518487121886436,39.43000030517578,0.10500004417017883 813,2001-03-26,39.15999984741211,39.38000106811523,38.0,38.20000076293945,392200.0,0.03052631177400289,-1.0294124246878016,6.0,33.1797297131007,24.31141197673177,0.18143527281981875,1.6561433913633579,1.6835898916133445,2.8897456808937676,17.902036903444667,1.3800010681152273,-1.44759279106907,-1.2670000076293917,-4.09869374431252,1.5646937290537366,-2.6828468759709523,0.1488468607121689,0.5919990539550781,60.20068639083451,37.383774934509944,1.4158468683415626,3,-0.30500030517578125,1.0450000762939453,1.2275009155273438,2.9650001525878906,2.509998321533203,0,0.06613892141674893,1.999993188057302,38.0,1.6274508826169343,38.09000015258789,-19.999504100705703,39.29999923706055,0.06613892141674893 814,2001-03-27,39.650001525878906,40.099998474121094,39.38000106811523,40.0,345500.0,0.012512811041269112,1.618194176642787,-0.3645820915687163,39.02799953706773,26.17872247010075,-0.4061452775507277,1.0365667647287893,1.2190034136858188,2.422509986996431,19.22223167858447,0.9399986267089844,-1.581656372542632,-0.6609983444213867,-3.41557646656252,2.0935797777197465,-2.038287405491957,0.7162907166491834,-2.2900009155273438,76.58871410163177,51.390847618976494,1.3772890610705668,3,-0.7950019836425781,0.5549983978271484,0.779998779296875,2.4749984741210938,1.1399993896484375,1,0.05725085890815951,-1.0294124246878016,39.15999984741211,1.999993188057302,38.0,1.6274508826169343,38.09000015258789,0.05725085890815951 815,2001-03-28,39.75,40.36999893188477,39.0,39.900001525878906,305000.0,0.002522029515076518,1.513767953635504,0.4285776566757493,37.46223477909615,26.86753544031606,-0.5218276493130247,0.7862855395220407,1.1581953579011355,2.3321188533331565,20.604511414337303,1.3699989318847727,-1.6070697966461154,-0.4399999618530259,-3.0600684471120303,2.1800685234059785,-1.7500342044825246,0.8700342807764727,-2.335199432373045,79.40201735498104,53.15372275133774,1.3100342426295017,3,-0.8850002288818359,0.4549999237060547,1.0131254196166992,2.375,1.7900009155273438,2,0.05962261463861074,1.618194176642787,39.650001525878906,-1.0294124246878016,39.15999984741211,1.999993188057302,38.0,0.05962261463861074 816,2001-03-29,40.52999877929688,40.56999969482422,38.97000122070313,40.0,433000.0,0.019622610799921558,4.245891387547816,-3.53328925283561,45.152347545463385,28.867683057471194,-1.3461978864195459,-0.12121661880738088,0.4252438023642853,1.559374977395919,22.051218697554773,1.5999984741210866,-1.5659705019817807,0.41699886322022195,-2.05687407225971,2.8908717987001538,-0.819937604519744,1.6539353309601879,-2.996990277099613,98.7538652044847,69.48033286394725,1.2369364677399657,3,-1.5649986267089915,-0.49499893188477273,0.41562557220458274,1.595001220703118,1.0100021362304616,3,0.03824335303334769,1.513767953635504,39.75,1.618194176642787,39.650001525878906,-1.0294124246878016,39.15999984741211,0.03824335303334769 817,2001-03-30,40.95000076293945,41.5099983215332,40.849998474121094,41.0,425900.0,0.010362743555203613,-4.279918214138578,-0.09433840041457811,53.25615609896131,32.18280538985429,-1.7057199939672216,-0.6949891769718235,0.04605029365168889,1.1531356285508423,23.022713668014262,0.979999542236321,-1.4287624643565167,0.9120008468627958,-1.3449986582411313,3.169000351966723,-0.2164989056891713,2.040500599414763,-3.234772789184568,84.04564597201467,50.09230310220727,1.1284997525519649,3,-1.5150012969970703,-0.9150009155273438,0.47812366485595703,1.1749992370605469,0.270000457763679,4,0.024908435622956082,4.245891387547816,40.52999877929688,1.513767953635504,39.75,1.618194176642787,39.650001525878906,0.024908435622956082 818,2001-04-02,41.43999862670898,42.09000015258789,41.0,41.29999923706055,452900.0,0.011965759576077595,-1.9459548627220522,-2.800030518043651,60.4347761186603,36.10989956846254,-2.045562874464771,-1.322908798467644,-0.4207823356735716,0.6788914874440266,24.221396102165667,1.1399993896484375,-1.3626592107138364,1.4464988708496023,-0.6495849191515504,3.542582660850755,0.3984569758490295,2.494540765850175,-3.4211890251318238,79.16661062809229,39.533185014375434,1.048041895000575,4,-1.7149982452392507,-1.404998779296868,-0.011874198913567113,0.6850013732910227,-0.03999710083007102,0,0.013272274854838617,-4.279918214138578,40.95000076293945,4.245891387547816,40.52999877929688,1.513767953635504,39.75,0.013272274854838617 819,2001-04-03,41.52999877929688,41.650001525878906,40.400001525878906,41.36000061035156,574600.0,0.0021718184259276185,5.097506512839598,1.2142779291554258,65.639441043805,40.63041527859559,-2.018632457030897,-1.4743215872577125,-0.5163168782591754,0.6073242325097965,24.58711542034721,1.25,-1.2144214999978544,1.5274990081787152,-0.5944943412199137,3.649492357577344,0.4665023334793972,2.588495682878033,-3.1040701226186584,82.05123189088025,36.9372470738799,1.0609966746993154,4,-1.8049983978271555,-1.4949989318847727,-0.08187389373780007,0.5950012207031179,-0.23999786376953836,1,0.0033710424696236085,-1.9459548627220522,41.43999862670898,-4.279918214138578,40.95000076293945,4.245891387547816,40.52999877929688,0.0033710424696236085 820,2001-04-04,41.79999923706055,42.16999816894531,41.13000106811523,41.63000106811523,399900.0,0.0065013355574250475,1.2857178788514094,1.0,64.88188853391839,46.092484123327296,-2.119614476585376,-1.7837975110397366,-0.7807689239696316,0.35551795271724984,24.4517414544735,1.0399971008300852,-0.9932580684309258,1.7644994735717745,-0.45046797961500573,3.9794669267585547,0.6570157469783808,2.871983200165168,-3.0076634307913537,88.43752235176308,39.48770653583634,1.1074837265933908,4,-2.0349998474121094,-1.7649993896484375,-0.22749900817871094,0.3250007629394531,-0.6499977111816406,2,-0.02416263971214916,5.097506512839598,41.52999877929688,-1.9459548627220522,41.43999862670898,-4.279918214138578,40.95000076293945,-0.02416263971214916 821,2001-04-05,41.650001525878906,41.810001373291016,41.04999923706055,41.810001373291016,415200.0,-0.0035884620554884616,8.500035762820971,-0.94118571043888,68.55245753051126,51.95411454450936,-1.5774055922685903,-1.7021686400537348,-0.6490149617622905,0.5100490150482884,24.34856874762493,0.7600021362304688,-0.7911665193054915,1.602501678466794,-0.6461643264762884,3.8511676834098765,0.47816867599524926,2.726834680938339,-2.45234623608858,70.6216028655543,15.83552107373643,1.1243330024715412,4,-1.56500244140625,-1.6150016784667969,-0.07750129699707031,0.47499847412109375,0.1399993896484375,3,-0.0026410709801106824,1.2857178788514094,41.79999923706055,5.097506512839598,41.52999877929688,-1.9459548627220522,41.43999862670898,-0.0026410709801106824 822,2001-04-06,40.68999862670898,42.04999923706055,40.20000076293945,41.5,440700.0,-0.023049288451368666,-1.067040749131036,5.062513411057909,61.861847241418154,55.141016492100185,-0.21869686619452722,-0.8271014572761075,0.279197854218701,1.466055078432639,24.263096562962378,1.8499984741210938,-0.5863212723685933,0.6694988250732337,-1.5318542713647787,2.870851921511246,-0.4311777231457725,1.7701753732922398,-1.135662191420053,24.873020760112958,-33.64577103447842,1.1006765482190064,4,-0.11999893188475852,-0.6549987792968679,0.8825016021728587,1.4350013732910227,1.0800018310546946,4,0.020889710432686615,8.500035762820971,41.650001525878906,1.2857178788514094,41.79999923706055,5.097506512839598,41.52999877929688,0.020889710432686615 823,2001-04-09,41.61000061035156,42.13999938964844,40.59000015258789,40.59000015258789,372500.0,0.022610027394758703,-2.0392128263528146,-1.2592576894276442,65.01377178869312,58.02832452005856,-0.8433006264807261,-1.7493724190725999,-0.6464401912830482,0.5483633957867013,23.704934904811125,1.5499992370605469,-0.14581658378983064,1.5340007781982408,-0.771748362541949,3.8397499189384305,0.3811262078281459,2.6868753485683357,-1.7417847670238729,71.5736905598705,11.526188702663035,1.1528745703700962,4,-1.0400009155273438,-1.5750007629394531,-0.03750038146972656,0.5149993896484375,1.0400009155273438,0,-0.009372732129963146,-1.067040749131036,40.68999862670898,8.500035762820971,41.650001525878906,1.2857178788514094,41.79999923706055,-0.009372732129963146 824,2001-04-10,42.45000076293945,42.65999984741211,41.61999893188477,41.61999893188477,360000.0,0.020187458309695927,-1.5060207739682214,0.8137269201569192,69.7616125684922,61.6171442744359,-1.3905872320034618,-2.5259187533690195,-1.4861391489899063,-0.2734410265172471,22.634876715346238,1.0499992370605469,0.3582514575442204,2.2515008926391573,-0.2859348201303291,4.788936605408644,0.9827830362544105,3.520218749023904,-2.30557104053765,91.46344867369439,27.103184368256862,1.2687178563847437,4,-1.635000228881836,-2.440000534057617,-0.8775005340576172,-0.3250007629394531,0.3899993896484375,1,-0.024734963914941455,-2.0392128263528146,41.61000061035156,-1.067040749131036,40.68999862670898,8.500035762820971,41.650001525878906,-0.024734963914941455 825,2001-04-11,41.900001525878906,42.349998474121094,41.47999954223633,42.349998474121094,296300.0,-0.012956401111321458,2.8666881421450614,-0.5421638018200249,76.06019601591208,65.05134966004131,-0.5627131015234639,-1.883464617589702,-0.9344863910758932,0.2877486615619773,21.0473129509083,0.970001220703125,0.6638218804222333,1.5815015792846694,-1.0423750397657159,4.205378198335055,0.2695632697594732,2.8934398888098656,-1.4033919859756594,69.10574778949066,-0.5791278478361477,1.3119383095251933,4,-0.470001220703125,-1.8900012969970703,-0.41250133514404297,0.22499847412109375,1.0199966430664062,2,-0.014558486590383612,-1.5060207739682214,42.45000076293945,-2.0392128263528146,41.61000061035156,-1.067040749131036,40.68999862670898,-0.014558486590383612 826,2001-04-12,41.560001373291016,42.290000915527344,41.150001525878906,41.95000076293945,232400.0,-0.008114561818760135,1.1308405883904824,0.8666711878200128,73.54497835058773,67.30566324355536,-0.0684392166641885,-1.489900382311177,-0.581597594825638,0.6270963205852951,19.658508986882573,1.1399993896484375,0.9045731129760952,1.159001350402832,-1.5140922109457264,3.8320949117513905,-0.17754543027144365,2.4955481310771077,-0.7605171903365289,55.28459823159253,-19.660258360518263,1.3365467806742781,4,-0.13000106811523438,-1.5500011444091797,-0.11500167846679688,0.5649986267089844,1.7399978637695312,3,-0.009865251055443891,2.8666881421450614,41.900001525878906,-1.5060207739682214,42.45000076293945,-2.0392128263528146,41.61000061035156,-0.009865251055443891 827,2001-04-16,42.099998474121094,42.400001525878906,41.650001525878906,41.650001525878906,261800.0,0.012993192564644929,-2.3333559391000644,-1.1538401345905551,71.18155049335475,68.49974928518807,-0.47847042225234304,-1.917115531729415,-1.0976522133131752,0.07461095681789232,18.115957281523254,0.8400001525878906,1.1834952538061287,1.5649984359741183,-1.1690326984788015,4.299029570427038,0.19798286874765836,2.932014003200578,-1.0400420981425427,72.94678957242213,-3.7035244909345266,1.3670155672264588,4,-0.6699981689453125,-2.089998245239258,-0.654998779296875,0.02500152587890625,1.1500015258789062,0,-0.007363362703785015,1.1308405883904824,41.560001373291016,2.8666881421450614,41.900001525878906,-1.5060207739682214,42.45000076293945,-0.007363362703785015 828,2001-04-17,42.68999862670898,42.79999923706055,42.060001373291016,42.099998474121094,443500.0,0.01401425591382277,-1.2089674609274916,1.3111203417991772,71.59089739164541,69.1610222127259,-0.9750480182496233,-2.345409918251626,-1.640886200747424,-0.5225775263242127,16.088671308795483,0.7399978637695312,1.3793295225511457,1.9759986877441307,-0.8329522652436054,4.784949640731867,0.5715232112502662,3.380474164237995,-1.539997100830071,93.33328709451403,15.986346521902774,1.4044754764938665,4,-1.1899986267089773,-2.6099987030029226,-1.2449989318847585,-0.5649986267089773,1.3900032043457102,1,-0.02155067225440732,-2.3333559391000644,42.099998474121094,1.1308405883904824,41.560001373291016,2.8666881421450614,41.900001525878906,-0.02155067225440732 829,2001-04-18,42.5,43.150001525878906,41.560001373291016,42.900001525878906,426700.0,-0.004450659002600776,2.5333276819395585,-0.6779685125917386,69.28471991122935,69.65022569909378,-0.7073725896406202,-2.017036476297335,-1.406654538868537,-0.3389491466760859,14.439326915630208,1.5900001525878906,1.4821588757927344,1.632500076293944,-1.2162622466333062,4.481262399221194,0.2081189148303224,3.0568812377575654,-1.0859988403320315,67.49992370605469,-9.19103177191758,1.424381161463624,4,-0.8249988555908203,-2.2449989318847656,-1.1499996185302734,-0.375,2.0999984741210938,2,0.003529447667738994,-1.2089674609274916,42.68999862670898,-2.3333559391000644,42.099998474121094,1.1308405883904824,41.560001373291016,0.003529447667738994 830,2001-04-19,41.81999969482422,42.61000061035156,41.5,42.25,280100.0,-0.016000007180606568,-1.0747680877309318,1.0749966621526255,59.17497254285698,68.60828292268775,-0.027085158072218007,-1.200093515328689,-0.6829632633001381,0.33265796442144335,13.268536187650207,1.1100006103515625,1.4772183501566758,0.8264997482299776,-1.9524076275680144,3.6054071240279697,-0.5629539396690149,2.21595343612897,1.3300018310546875,33.499908447265625,-38.73134520171374,1.3894536878989954,4,-0.14499855041503906,-1.5649986267089844,-0.5625,0.27375030517578125,2.479999542236328,3,0.024390255026470298,2.5333276819395585,42.5,-1.2089674609274916,42.68999862670898,-2.3333559391000644,42.099998474121094,0.024390255026470298 831,2001-04-20,41.56999969482422,42.29999923706055,41.18000030517578,41.66999816894531,318000.0,-0.005978001000103816,-1.5454600625959096,0.23255442593282588,54.518944763046576,67.79240486953535,0.23509601947080228,-0.7125457064192133,-0.4025597247802466,0.5787135039461475,10.800962030728115,1.1199989318847656,1.423644601884547,0.4024997711181655,-2.0244355079062046,2.8294350501425356,-0.8109678683940231,1.615967410630354,1.5800018310546875,19.796911065326167,-48.8356266296022,1.2134676395121853,4,0.3000011444091797,-1.3149986267089844,-0.48000049591064453,0.49250030517578125,2.7900009155273438,4,0.03247530632744211,-1.0747680877309318,41.81999969482422,2.5333276819395585,42.5,-1.2089674609274916,42.68999862670898,0.03247530632744211 832,2001-04-23,41.9900016784668,42.310001373291016,41.54999923706055,41.650001525878906,294100.0,0.010103487773055475,-1.8147980700626594,-3.4000534065766383,54.05009556405268,66.57421862235307,0.021112346218032485,-0.8625221215630745,-0.8076055529613342,0.15816725272705412,8.14276524588447,0.7600021362304688,1.3672838134432865,0.6230016708374038,-1.314170344507609,2.5601736861824165,-0.3455843368351026,1.5915876785099101,1.081199798583981,41.116795501370966,-25.10164964823253,0.9685860076725051,4,0.15999984741210938,-1.7350006103515625,-0.9000024795532227,0.009998321533203125,2.5,0,0.031197844873284142,-1.5454600625959096,41.56999969482422,-1.0747680877309318,41.81999969482422,2.5333276819395585,42.5,0.031197844873284142 833,2001-04-24,41.75,42.18999862670898,41.58000183105469,41.9900016784668,456600.0,-0.005715686327058989,-1.1034444203284353,-0.7058869728146844,51.585022646321576,64.55459751988968,0.3163264758080615,-0.44115344723622485,-0.5735038011672628,0.38923791248734574,6.899871961388515,0.6099967956542898,1.2934810524537923,0.25349998474121094,-1.3858485686951951,1.892848538177617,-0.5661742919769921,1.073174261459414,1.2455534301757751,28.933976732297488,-33.82427561229908,0.8196742767182025,4,0.40000152587890625,-1.4949989318847656,-0.8200006484985352,-0.09375,2.8499984741210938,1,0.03592814371257491,-1.8147980700626594,41.9900016784668,-1.5454600625959096,41.56999969482422,-1.0747680877309318,41.81999969482422,0.03592814371257491 834,2001-04-25,41.91999816894531,42.16999816894531,41.59000015258789,41.7400016784668,415600.0,0.0040718124298277925,-1.4166607061965049,-0.7499801319240245,50.877185155027846,61.75648520201365,0.0706732119983613,-0.4557353151937633,-0.744969177177289,0.20122711847739794,6.391242003698022,0.5799980163574219,1.340143775927622,0.3099983215332003,-1.0875636349334385,1.7075602779998391,-0.3887826567001227,1.0087792997665233,1.0029331362304603,51.74809131796428,-7.441269740740786,0.698780978233321,4,0.23000335693359375,-1.6649971008300781,-1.319997787475586,-0.3262481689453125,2.2600021362304688,2,0.05152680716740887,-1.1034444203284353,41.75,-1.8147980700626594,41.9900016784668,-1.5454600625959096,41.56999969482422,0.05152680716740887 835,2001-04-26,42.11999893188477,42.68000030517578,42.02000045776367,42.25,203600.0,0.004771010774700324,-3.0000231195163396,-0.7222422379993247,53.410719792622345,59.51934536223973,-0.10598453139348862,-0.4944274902813177,-0.9467223412129471,-0.034767131682194474,5.331034286988539,0.7600021362304688,1.2913350874614267,0.3914991378784265,-0.7132520503232342,1.4962503260800872,-0.16087645622240387,0.9438747319792569,0.7332151332909973,62.666575113932765,4.719938661962402,0.5523755941008293,4,0.04500198364257102,-1.8649978637695384,-1.6049995422363352,-1.8387489318847727,2.170001983642571,3,0.05887938283775607,-1.4166607061965049,41.91999816894531,-1.1034444203284353,41.75,-1.8147980700626594,41.9900016784668,0.05887938283775607 836,2001-04-27,42.08000183105469,42.349998474121094,41.61999893188477,42.0,167900.0,-0.0009495988092205199,1.354855778696571,-0.6153936441797337,61.641572933912464,58.45934785563503,0.017356969229957997,-0.350314922004344,-0.9128470580977108,-0.034355352638996806,4.591756127494246,0.729999542236321,1.1142431686087377,0.2740018844604464,-0.6845365499855234,1.2325403189064161,-0.2052673327625385,0.7532711016834313,0.7062836837210824,46.90284009006728,-14.598358692386263,0.4792692172229852,4,0.08499908447265625,-1.8250007629394531,-1.5875024795532227,-1.898752212524414,1.6899986267089844,4,0.05275659005241584,-3.0000231195163396,42.11999893188477,-1.4166607061965049,41.91999816894531,-1.1034444203284353,41.75,0.05275659005241584 837,2001-04-30,41.97000122070313,42.27999877929688,41.58000183105469,41.900001525878906,231700.0,-0.0026140828318684806,1.02899191720384,0.8749761586878629,53.488380689337106,56.447957110934105,0.11955022965994999,-0.1686258925283184,-0.7997342507695393,0.033022516147319436,4.7843429318984585,0.6999969482421946,0.9265204147140267,0.11300125122070881,-0.7583464572199645,0.9843489596613821,-0.3226726029996243,0.5486751054410419,0.7520328856886351,35.45453914925262,-23.749228381835756,0.435673854220336,4,0.19499969482421164,-1.7150001525878977,-2.1800012588501048,-1.7887516021728587,0.80999755859375,0,0.05694542101822675,1.354855778696571,42.08000183105469,-3.0000231195163396,42.11999893188477,-1.4166607061965049,41.91999816894531,0.05694542101822675 838,2001-05-01,41.9900016784668,42.18999862670898,41.790000915527344,42.0,350600.0,0.00047654174843803077,1.0512935883015007,-0.14283378746592557,44.70046690527588,53.71637344360593,-0.011384102151168918,-0.15316146810414466,-0.8369581875570873,-0.025925308805433644,5.031668023032811,0.3999977111816335,0.7754025267387661,0.10550155639648295,-0.7448973103457917,0.9559004231387576,-0.3196978769746579,0.5307009897676238,0.6703510758763329,37.27276510448817,-17.112989361172055,0.42519943337113747,5,-0.060001373291015625,-1.4150009155273438,-2.442502021789551,-1.8087520599365234,0.4099998474121094,1,0.05953798285466716,1.02899191720384,41.97000122070313,1.354855778696571,42.08000183105469,-3.0000231195163396,42.11999893188477,0.05953798285466716 839,2001-05-02,41.66999816894531,42.38000106811523,41.310001373291016,41.9900016784668,377000.0,-0.007620945385329425,-1.0576974569836528,32.00572300648607,47.201906048939485,52.386032722059554,0.19947957151672568,0.18748043719872953,-0.5479230883594468,0.2508787337758207,5.431897156437117,1.0699996948242116,0.6091604863812847,-0.2215019226074233,-1.0618598036450564,0.6188559584302098,-0.6416808631262398,0.19867701791139325,0.9311404874311222,26.277158855812683,-25.16239484184111,0.4201789405188149,5,0.26000213623046875,-0.6099967956542969,-2.139998435974121,-1.488748550415039,1.2300033569335938,2,0.0703143852633854,1.0512935883015007,41.9900016784668,1.02899191720384,41.97000122070313,1.354855778696571,42.08000183105469,0.0703143852633854 840,2001-05-03,40.790000915527344,41.75,40.5,41.41999816894531,640900.0,-0.021118245550435066,-1.066117265774258,1.9687198254795142,41.720421109970786,50.96397453838446,1.0258898538014307,1.0413205353151938,0.2989458616845013,1.0861125968148997,6.257206122188041,1.25,0.35854298374741234,-1.050999259948732,-2.0252336094702983,-0.07676491042716549,-1.538116434709515,-0.5638820851879487,1.7542922068010682,15.425571849173508,-34.060000670371494,0.4871171747607836,5,0.7999992370605469,0.2700004577636719,-1.2600011825561523,-0.6087512969970703,2.4199981689453125,3,0.08310858822162914,-1.0576974569836528,41.66999816894531,1.0512935883015007,41.9900016784668,1.02899191720384,41.97000122070313,0.08310858822162914 841,2001-05-04,41.540000915527344,41.63000106811523,40.61000061035156,40.70000076293945,175100.0,0.018386859111702014,1.000000000000014,-1.3333393884347562,44.23870896846203,49.87382047220772,0.30305666898662054,0.29793216212749485,-0.4832427920080846,0.29725186665801573,7.200356770311592,1.0200004577636648,0.1423525497036664,-0.2954992294311509,-1.2754986666618677,0.6845002077995659,-0.7854989480465093,0.19450048918420748,0.8816346194613658,55.319166205048184,8.43770806445388,0.489999718615359,5,0.049999237060546875,-0.4799995422363281,-2.0050010681152344,-1.3587512969970703,2.0400009155273438,4,0.06620125034643576,-1.066117265774258,40.790000915527344,-1.0576974569836528,41.66999816894531,1.0512935883015007,41.9900016784668,0.06620125034643576 842,2001-05-07,41.540000915527344,41.65999984741211,41.29999923706055,41.52000045776367,114200.0,0.0,1.7692533415496574,0.023810064441124247,36.5339860902038,48.20148307708352,0.25983571237352265,0.3845956973310578,-0.4990090471809481,0.2649822422593715,7.631007717750955,0.3600006103515625,0.05842362263923917,-0.3379993438720703,-1.1716237238004439,0.49562503605630326,-0.7548115338362607,0.07881284609212003,0.7663364873620466,55.319166205048184,13.722273950782444,0.4168121899641868,5,0.049999237060546875,0.13500022888183594,-2.0400009155273438,-1.3587512969970703,1.5499992370605469,0,0.05368318471564537,1.000000000000014,41.540000915527344,-1.066117265774258,40.790000915527344,-1.0576974569836528,41.66999816894531,0.05368318471564537 843,2001-05-08,41.22000122070313,41.400001525878906,41.09000015258789,41.400001525878906,240600.0,-0.007703410875578465,2.4444538634340693,-8.999809269501839,35.45456437039316,46.48785854545744,0.5551263313567247,0.7102968166698815,-0.20172051578727945,0.5485280288797938,8.244981831821365,0.4500007629394531,0.024307097386625287,-0.6384990692138572,-1.5156295077151825,0.23863136928746798,-1.0770642884645198,-0.19993384996319463,0.9779559380128973,38.29791551262047,-0.02149142862957376,0.4385652192506629,5,0.3699989318847585,0.4549999237060476,-1.485001564025886,-1.0150012969970774,0.5299987792968679,1,0.03784564561852144,1.7692533415496574,41.540000915527344,1.000000000000014,41.540000915527344,-1.066117265774258,40.790000915527344,0.03784564561852144 844,2001-05-09,41.400001525878906,41.54999923706055,41.11999893188477,41.29999923706055,210600.0,0.004366819501338659,1.1500138283566788,-0.5555673292926088,44.615410197170846,45.51060192374061,0.32811197455576746,0.4717887431405572,-0.40796668256913904,0.33275042121769616,9.298578323278615,0.43000030517577414,-0.035617942114328116,-0.40599880218506,-1.2594343319350827,0.44743672756496267,-0.8327165670600678,0.020718962689947773,0.6960782033141584,72.0001220703125,31.704948740764777,0.4267177648750101,5,0.03999900817871094,0.27499961853027344,-1.5200014114379883,-1.1950016021728516,1.25,2,0.02415458848171559,2.4444538634340693,41.22000122070313,1.7692533415496574,41.540000915527344,1.000000000000014,41.540000915527344,0.02415458848171559 845,2001-05-10,41.290000915527344,41.45000076293945,41.11999893188477,41.349998474121094,243000.0,-0.002657019475779565,1.5384547668651702,-0.5999618539004387,46.276614092863454,43.803384274735166,0.3441913349853394,0.5625907932623306,-0.33247876917477726,0.41195854342983296,10.280667335573519,0.3300018310546804,-0.06334163268453352,-0.48549938201904297,-1.3678988735556885,0.3969001095176026,-0.9266991277873657,-0.0442996362507202,0.7103140299141373,64.76198088290323,20.970326360960357,0.4411997457683225,5,0.14999961853027344,0.38500022888183594,-1.4100008010864258,-1.085000991821289,1.30999755859375,3,0.038992506046327424,1.1500138283566788,41.400001525878906,2.4444538634340693,41.22000122070313,1.7692533415496574,41.540000915527344,0.038992506046327424 846,2001-05-11,41.150001525878906,41.349998474121094,41.0,41.29999923706055,204400.0,-0.0033906366322163928,1.8000305180437934,2.500063580874873,37.9310307028361,42.07478983179061,0.3781650759204709,0.7065229061084821,-0.2261067157515697,0.5250284778722261,11.060589191648276,0.34999847412109375,-0.10438357466181714,-0.6049987792968778,-1.526655300648578,0.3166577420548222,-1.0658270399727243,-0.14417051862103136,0.7602945228360838,22.727509175505016,-20.51838194815547,0.46082826067584876,5,0.28999900817871094,0.5249996185302734,-1.2500019073486328,-0.9450016021728516,2.0,4,0.05006069215570341,1.5384547668651702,41.290000915527344,1.1500138283566788,41.400001525878906,2.4444538634340693,41.22000122070313,0.05006069215570341 847,2001-05-14,41.790000915527344,41.79999923706055,41.150001525878906,41.150001525878906,257700.0,0.01555283999797541,-1.0312447845886084,-4.266727702754253,50.515476080454775,42.72090196236604,-0.32413919609329866,0.04438409321983272,-0.9052403600798513,-0.13745424810610984,11.719297818166535,0.6499977111816406,-0.1717614422253746,0.05050048828125142,-0.8570453537096014,0.9580463302721043,-0.403272432714175,0.5042734092766779,0.03567737026475015,98.75020861645567,51.47591461596401,0.45377292099542604,5,-0.35000038146972656,-0.11499977111816406,-1.730001449584961,-1.585000991821289,1.4099998474121094,0,0.0428332346569118,1.8000305180437934,41.150001525878906,1.5384547668651702,41.290000915527344,1.1500138283566788,41.400001525878906,0.0428332346569118 848,2001-05-15,41.77000045776367,41.900001525878906,41.63000106811523,41.7599983215332,256300.0,-0.0004785943365758216,-1.0000282573680561,0.01562835276446606,47.98930657385939,42.80839090957936,-0.37842298082235004,-0.008509644428123408,-0.9215449115207264,-0.1522570451713534,12.703924896751362,0.270000457763679,-0.3005062241004026,0.07649993896484375,-0.7138964979920175,0.866896375921705,-0.3186982795135904,0.4716981574432779,-1.2700004577636719,85.5554613656593,37.24234013867334,0.39519821847843123,5,-0.5699996948242188,0.05500030517578125,-1.4675006866455078,-1.5650005340576172,0.20999908447265625,1,0.031601620310226064,-1.0312447845886084,41.790000915527344,1.8000305180437934,41.150001525878906,1.5384547668651702,41.290000915527344,0.031601620310226064 849,2001-05-16,42.650001525878906,42.68999862670898,41.61999893188477,41.75,322500.0,0.021067777315565417,1.1836823666796445,89.98093058733791,56.009099913066365,44.396021887701096,-1.2346255159052077,-0.9240745639613692,-1.796780559289786,-1.0842523638446977,12.972058992717834,1.0699996948242045,-0.3412251417595371,0.9490009307861342,0.12428040442441812,1.7737214571478503,0.5366406676052762,1.3613611939669923,-2.1220014953613315,97.63330572001946,49.023432731766555,0.4123602631808571,5,-1.0000019073486328,-0.8250007629394531,-2.347501754760742,-2.4450016021728516,-0.460002899169929,2,-0.021102027987802252,-1.0000282573680561,41.77000045776367,-1.0312447845886084,41.790000915527344,1.8000305180437934,41.150001525878906,-0.021102027987802252 850,2001-05-17,42.84000015258789,43.0,42.33000183105469,42.599998474121094,355700.0,0.004454832823246102,1.392844735390086,0.2666680795151104,58.333312419429234,45.96208893780856,-1.2329040922419878,-1.0896037870936226,-1.9729377784497615,-1.3336518386284695,13.340593807662525,0.6699981689453125,-0.3289803589257261,1.0879995346069364,0.11879824587195742,2.0572008233419155,0.6033988902394469,1.572600178974426,-2.2255201782226592,92.00000762939453,41.39072452625639,0.4846006443674907,5,-0.8400001525878906,-1.0149993896484375,-2.427499771118164,-2.635000228881836,-0.9399986267089844,3,-0.004435075304207392,1.1836823666796445,42.650001525878906,-1.0000282573680561,41.77000045776367,-1.0312447845886084,41.790000915527344,-0.004435075304207392 851,2001-05-18,42.91999816894531,42.91999816894531,42.45000076293945,42.84000015258789,368900.0,0.0018673673219533615,10.750226503266415,0.3333227370261464,60.48562035583637,48.623381633989965,-1.2254306241561324,-1.1207384610594247,-2.046583676933409,-1.4701947272544444,13.422049481938657,0.4699974060058594,-0.30316495593464765,1.1004976272582994,0.00487119698116345,2.1961240575354353,0.5526844121197314,1.6483108423968673,-2.1623869930419914,95.6755731329619,41.36686307210018,0.5478132151385693,5,-0.9199981689453125,-1.0949974060058594,-2.199997901916504,-2.714998245239258,-0.5999984741210938,4,-0.007455724801399333,1.392844735390086,42.84000015258789,1.1836823666796445,42.650001525878906,-1.0000282573680561,41.77000045776367,-0.007455724801399333 852,2001-05-21,43.29999923706055,43.29999923706055,42.790000915527344,42.91999816894531,331800.0,0.008853706531380512,1.6841941474677509,4.75013113347003,63.39465973520229,51.727836674524305,-1.4857654050056865,-1.4730919555854811,-2.409883179016788,-1.92506397057943,13.692778506967906,0.5099983215332031,-0.15928033166078848,1.4149988174438448,0.13528765561559197,2.6947099792720977,0.775143236529722,2.0548543983579677,-2.407844731711428,100.0,41.73791545706582,0.6398555809141248,5,-1.1499996185302734,-1.3999996185302734,-2.5799989700317383,-3.094999313354492,-0.5699996948242188,0,-0.0034641504347477925,10.750226503266415,42.91999816894531,1.392844735390086,42.84000015258789,1.1836823666796445,42.650001525878906,-0.0034641504347477925 853,2001-05-22,43.25,43.38999938964844,43.099998474121094,43.25,248800.0,-0.0011547168115826345,1.0714441416893732,0.0,67.09960498850641,54.22608054022825,-1.2488594097859647,-1.3754759686256932,-2.3198853536709834,-1.9469919411740477,14.017902204458732,0.29000091552734375,-0.07356727787837514,1.2899995803833022,-0.12506127865844974,2.705060439425054,0.5824691508624227,1.9975300099041817,-2.165217916113967,92.09043200896558,28.552186385148488,0.7075304295208771,5,-1.0550003051757812,-1.3050003051757812,-2.5299997329711914,-3.0450000762939453,-0.5,1,-0.0011560517239432855,1.6841941474677509,43.29999923706055,10.750226503266415,42.91999816894531,1.392844735390086,42.84000015258789,-0.0011560517239432855 854,2001-05-23,44.08000183105469,44.2400016784668,43.25,43.25,561300.0,0.01919079378161137,-1.3855409504550051,100.0,85.99563605281489,58.63930520244509,-1.8536562732086281,-2.1453519303002366,-3.083300257854802,-2.835843257789101,14.69738658340768,0.9900016784667969,0.08000614286299168,2.0120012283325224,0.3093153081225637,3.714687148542481,1.160658268227543,2.8633441884375017,-2.764698016592412,91.62304396888325,21.09011811629034,0.8513429601049786,5,-1.460000991821289,-1.710000991821289,-3.29000186920166,-3.875001907348633,-1.3800010681152344,2,-0.04764070330275927,1.0714441416893732,43.25,1.6841941474677509,43.29999923706055,10.750226503266415,42.91999816894531,-0.04764070330275927 855,2001-05-24,44.599998474121094,45.06999969482422,44.33000183105469,44.33000183105469,702100.0,0.011796656566834818,-4.4815338099409425,0.32529644268774704,85.25345784140701,63.8973526622863,-2.0727220083321356,-2.6035102449765333,-3.5131757288899124,-3.4172528168803495,16.32836372766471,0.9899978637695312,0.29553931502074704,2.4079978942871065,0.36263335919322515,4.453362429380988,1.3853156267401658,3.4306801618340472,-2.9337309159782734,82.06101479724585,9.206933765140292,1.022682267546941,5,-1.4899978637695312,-1.8149986267089844,-3.6349973678588867,-4.344997406005859,-1.1499977111816406,3,-0.054035872866912915,-1.3855409504550051,44.08000183105469,1.0714441416893732,43.25,1.6841941474677509,43.29999923706055,-0.054035872866912915 856,2001-05-25,44.29999923706055,44.59000015258789,44.25,44.45000076293945,540500.0,-0.006726440522965893,-1.720001220703125,-0.5555681143858261,79.74138958701761,67.14467638523773,-1.4292015781880707,-2.2437025963251074,-3.1379007765343943,-3.16307141051319,17.54601016159566,0.34999847412109375,0.4564506615827071,1.9969987869262695,-0.2534466231040611,4.2474441969566,0.8717760819111078,3.1222214919414313,-2.1572091797823276,66.22803201670436,-8.47875725398194,1.1252227050151649,5,-0.9549999237060547,-1.5149993896484375,-3.33499813079834,-4.0449981689453125,-1.6599998474121094,4,-0.054176021501459726,-4.4815338099409425,44.599998474121094,-1.3855409504550051,44.08000183105469,1.0714441416893732,43.25,-0.054176021501459726 857,2001-05-29,44.36000061035156,45.47999954223633,44.02000045776367,44.20000076293945,449100.0,0.0013544328289925023,-4.615376150827128,-1.0666547988403439,85.84476436826655,71.35083836239409,-1.2139729614033072,-2.2297932770536875,-3.1045805556998616,-3.2380705104558842,19.02803872304354,1.4599990844726562,0.6375655179549113,1.9375001907348661,-0.48568400844375503,4.360684389913487,0.7259080911455555,3.1490922903241767,-1.8074012038169016,52.941242468781205,-25.28166464956079,1.2115920995893095,5,-0.8100013732910156,-1.3700008392333984,-3.297499656677246,-4.104999542236328,-1.5600013732910156,1,-0.045987396020262916,-1.720001220703125,44.29999923706055,-4.4815338099409425,44.599998474121094,-1.3855409504550051,44.08000183105469,-0.045987396020262916 858,2001-05-30,44.4900016784668,44.79999923706055,44.25,44.25,459400.0,0.0029305921173701233,-3.5832949217197805,1.5000119209403238,85.68131141070741,74.64775075102085,-1.0253980176371016,-2.279783149290161,-3.1278316399740334,-3.3315703286841725,20.590157949508605,0.5499992370605469,0.8902726127540959,1.9425012588501005,-0.6394669497767111,4.524469467476912,0.6515171545366982,3.2334853631635028,-1.469018250219868,55.605467847911584,-22.437760682037137,1.2909841043134052,5,-0.5850009918212891,-1.5000019073486328,-3.2875003814697266,-4.2350006103515625,-2.0100021362304688,2,-0.03955949808566339,-4.615376150827128,44.36000061035156,-1.720001220703125,44.29999923706055,-4.4815338099409425,44.599998474121094,-0.03955949808566339 859,2001-05-31,44.599998474121094,44.75,44.25,44.25,422900.0,0.0024723936054049656,-1.8571553133514986,1.4583167766033538,88.22173199821687,77.96868625977503,-0.9272042603456612,-2.2756927475001874,-3.137915450907407,-3.403057733757663,21.68625355113807,0.5,1.066325208682862,1.9059980392456026,-0.7960344187230746,4.60803049721428,0.5549818102612605,3.2570142682299448,-1.1855724676358577,39.72591644240065,-38.34505336376338,1.351016228984339,5,-0.6349983215332031,-1.6099987030029297,-3.3974971771240234,-4.344997406005859,-2.2099990844726562,3,-0.04147978783439976,-3.5832949217197805,44.4900016784668,-4.615376150827128,44.36000061035156,-1.720001220703125,44.29999923706055,-0.04147978783439976 860,2001-06-01,44.18000030517578,44.5,43.900001525878906,44.5,486800.0,-0.009416999625885936,2.749994039529838,-0.9142888283378746,82.86337736101986,80.45510370479542,-0.332057076572319,-1.6745579359855753,-2.616633759176054,-2.965562477263518,21.815846536501184,0.6999969482421875,1.2662948369926283,1.316499900817874,-1.3067976953331524,3.9397974969689002,0.004851102742364333,2.6281486988933835,-0.4350825329703696,17.721463976416448,-64.56791900333683,1.3116487980755132,6,-0.04500007629394531,-1.1900005340576172,-2.977499008178711,-3.924999237060547,-1.8199996948242188,4,-0.033499310366979396,-1.8571553133514986,44.599998474121094,-3.5832949217197805,44.4900016784668,-4.615376150827128,44.36000061035156,-0.033499310366979396 861,2001-06-04,44.290000915527344,44.29999923706055,43.93000030517578,44.0,321200.0,0.0024898281935654687,1.387108682811577,-0.9062537252938512,80.63729844251674,82.37095245005258,-0.25399632046385534,-1.6527071516509437,-2.582976528191125,-3.0562507711996005,21.952442887824493,0.3699989318847656,1.3781502427370853,1.2890005111694336,-1.3304874513227816,3.9084884736616488,-0.020743470076673987,2.598744492415541,1.1899986267089844,24.683536663391173,-53.23003735166706,1.309743981246107,6,-1.9073486328125e-06,-1.3000011444091797,-3.0799999237060547,-4.034999847412109,-2.2900009155273438,0,-0.018965909578326556,2.749994039529838,44.18000030517578,-1.8571553133514986,44.599998474121094,-3.5832949217197805,44.4900016784668,-0.018965909578326556 862,2001-06-05,43.77000045776367,44.13999938964844,43.599998474121094,44.04999923706055,1307700.0,-0.011740809370391458,1.3478347403512845,-0.9655099839520139,71.83408877761286,82.89700620439775,0.37960448169744865,-1.0087962353371296,-1.9194973485374476,-2.5127800842979724,21.93725033542896,0.69000244140625,1.4605578934395709,0.6575000762939425,-1.888967169443049,3.203967322030934,-0.6157335465745533,1.9307336991624382,1.678999099731442,14.166822963191375,-60.1867223720736,1.273233622868494,6,0.5949993133544922,-0.7800006866455078,-2.559999465942383,-3.5149993896484375,-2.0699996948242188,1,-0.02581679360971545,1.387108682811577,44.290000915527344,2.749994039529838,44.18000030517578,-1.8571553133514986,44.599998474121094,-0.02581679360971545 863,2001-06-06,42.77999877929688,43.22999954223633,42.650001525878906,43.11999893188477,654200.0,-0.02261826977639858,1.0714164072452348,1.214291553133515,51.38589975712804,79.05147994932143,1.4482212147491893,0.10969290593011749,-0.8319586173041102,-1.4798780438766457,21.201399330037123,1.1199989318847656,1.5095539478612494,-0.41050148010253196,-2.803855345000649,1.982852384795585,-1.6071784125515904,0.7861754523465265,2.595040734863268,6.190349898819961,-62.524354909546005,1.1966769324490576,6,1.285001754760735,0.21000099182128196,-1.569997787475593,-2.5249977111816477,-1.6899986267089915,2,0.00046751889514640155,1.3478347403512845,43.77000045776367,1.387108682811577,44.290000915527344,2.749994039529838,44.18000030517578,0.00046751889514640155 864,2001-06-07,42.400001525878906,42.7400016784668,42.0,42.72999954223633,315600.0,-0.00888259149745163,3.228553367265752,0.9705819654657856,45.49181128792326,74.63351922115658,1.748748774122781,0.5991685898653571,-0.37262554511670487,-1.0667381354084569,20.465113491284146,0.7799987792968821,1.5022148803550692,-0.840498733520505,-3.1151961901144958,1.4341987230734858,-1.9778474618174968,0.2968499947764869,2.8115357089843727,16.00006103515625,-47.71329486002279,1.1373487282969938,6,1.3399982452392578,0.5899982452392578,-1.147500991821289,-2.145000457763672,-1.5500030517578125,3,0.0018867456009075134,1.0714164072452348,42.77999877929688,1.3478347403512845,43.77000045776367,1.387108682811577,44.290000915527344,0.0018867456009075134 865,2001-06-08,42.900001525878906,42.97000122070313,42.04999923706055,42.400001525878906,305200.0,0.011792452405805287,1.8750089407052013,-1.5151606228397703,49.811352260965826,71.30795951826194,1.097677117796941,0.23818192932807136,-0.7890676928612308,-1.5243638531994748,19.712271869367466,0.9200019836425852,1.4956218643090793,-0.4209987640380888,-2.5115573428436875,1.66955981476751,-1.4662780534408881,0.6242805253647106,2.054612730195309,39.130514105262456,-19.69135681908245,1.0452792894028002,6,0.8399982452392578,0.08999824523925781,-1.4050006866455078,-2.645000457763672,-2.5500030517578125,4,-0.01188816126085257,3.228553367265752,42.400001525878906,1.0714164072452348,42.77999877929688,1.3478347403512845,43.77000045776367,-0.01188816126085257 866,2001-06-11,43.209999084472656,43.25,42.88999938964844,42.88999938964844,393000.0,0.00722605005985244,-1.2500059604701619,0.6399993896484375,49.139576560654874,67.22960531741619,0.6892891698229349,0.09531399180954025,-1.0353279576841175,-1.7907522636169162,18.899427769536885,0.3600006103515625,1.3252477230283333,-0.21400108337402202,-2.040500363781824,1.61249819703378,-1.127250723577923,0.699248556829879,1.5082460311156254,56.54202941952412,2.8079244312452474,0.9132496402039022,6,0.1900005340576172,-0.16499900817871094,-1.8849983215332031,-2.954998016357422,-3.180000305175774,0,-0.01967133747120442,1.8750089407052013,42.900001525878906,3.228553367265752,42.400001525878906,1.0714164072452348,42.77999877929688,-0.01967133747120442 867,2001-06-12,43.58000183105469,43.65999984741211,43.0,43.0,280100.0,0.008562896422624311,-1.2758543579490147,1.8125074505877024,52.972991921083135,63.595347596346826,0.22016022873885532,-0.1409364115841214,-1.3495198121379275,-2.120539266187066,18.99548216390908,0.6599998474121094,1.1279005485812235,0.06650161743164062,-1.5904233085926336,1.7234265434559148,-0.7619608455804965,0.8949640804437777,0.920783675286529,95.18084194512811,44.38600884052484,0.8284624630121378,6,-0.2050018310546875,-0.34000205993652344,-2.2550010681152344,-3.325000762939453,-3.1400032043457102,1,-0.03625520341141408,-1.2500059604701619,43.209999084472656,1.8750089407052013,42.900001525878906,3.228553367265752,42.400001525878906,-0.03625520341141408 868,2001-06-13,43.09000015258789,43.68000030517578,42.95000076293945,43.56999969482422,344300.0,-0.011243727808143977,1.085710704573817,-0.8275828049775065,40.49901557291167,58.292823549090684,0.5483523955300313,0.4775089172003817,-0.8240469166344155,-1.6047382629300841,19.240839901232935,0.7299995422363281,0.9471275403660826,-0.4895000457763672,-1.9471905004687358,0.9681904089160014,-1.2183452731225515,0.2393451815698171,1.2107225132460258,64.88094967779438,18.455387792463753,0.7288452273461827,6,0.15999984741210938,0.14999961853027344,-1.4574995040893555,-2.8349990844726562,-3.420001983642578,2,-0.03225805023732309,-1.2758543579490147,43.58000183105469,-1.2500059604701619,43.209999084472656,1.8750089407052013,42.900001525878906,-0.03225805023732309 869,2001-06-14,41.75,42.84000015258789,41.650001525878906,42.84000015258789,293900.0,-0.03109770591419725,1.1834834130686611,2.2708358168625673,26.368167072386896,52.01557796146481,1.6109770987141516,1.8410159224317084,0.5336834559794852,-0.26143810315500104,20.40759530521904,1.4399986267089844,0.6903727571241376,-1.7845001220703125,-3.4090288796142545,-0.1599713645263705,-2.5967645008422835,-0.9722357432983415,2.3666648525672045,4.9260361701168085,-35.4637841555028,0.8122643787719708,6,1.2250003814697266,1.489999771118164,-0.11749935150146484,-1.4949989318847656,-3.1500015258789062,3,-0.015808379578733156,1.085710704573817,43.09000015258789,-1.2758543579490147,43.58000183105469,-1.2500059604701619,43.209999084472656,-0.015808379578733156 870,2001-06-15,42.650001525878906,43.18000030517578,41.2599983215332,41.29999923706055,500800.0,0.021556922775542775,-1.685309723181822,-1.2385340365440947,37.556580351723085,47.228831506932174,0.5264873883154522,0.9760952543369825,-0.3464684482359246,-1.1488808673741744,21.362530433656275,1.9200019836425781,0.4294514156793525,-0.8749986648559585,-2.518736227758545,0.7687388980466281,-1.6968674463072517,-0.05312988340466518,1.2199969940194677,57.43810185863878,19.47738203468043,0.8218687814512926,6,0.04999732971191406,0.5899982452392578,-1.0925006866455078,-2.395000457763672,-4.950000762939453,4,-0.042204055975604504,1.1834834130686611,41.75,1.085710704573817,43.09000015258789,-1.2758543579490147,43.58000183105469,-0.042204055975604504 871,2001-06-18,42.599998474121094,43.25,42.5,42.650001525878906,334800.0,-0.0011724044541351342,-5.0,-0.037039234801282864,36.7069380209912,43.325814756196436,0.3481665538135701,1.054985169848905,-0.27195194406760237,-1.0974597349811006,22.337934303497388,0.75,0.12464054725296592,-0.9090017318725572,-2.583477506787773,0.7654740430426585,-1.7462396193301615,-0.07176384441495287,0.9568000219734571,55.37186174413491,18.508563146738872,0.8372378874576061,6,-0.12999916076660156,0.6400012969970703,-1.0424976348876953,-2.3449974060058594,-3.9499969482421875,0,-0.05281690330028632,-1.685309723181822,42.650001525878906,1.1834834130686611,41.75,1.085710704573817,43.09000015258789,-0.05281690330028632 872,2001-06-19,43.150001525878906,43.150001525878906,42.25,42.25,203100.0,0.012910870222024418,1.0,-17.998931949954226,40.48295985629871,42.114376989437616,-0.3341741069649018,0.5198199243723849,-0.7595965478959386,-1.6438300153495646,22.958688099066705,0.9000015258789062,-0.1381621402501736,-0.3514987945556669,-2.0312514082546826,1.3282538191433488,-1.1913751014051712,0.4883775122938374,0.13118094926828405,78.09924194776391,41.80535384549773,0.8398763068495075,6,-0.6800022125244141,0.16499900817871094,-1.5925006866455078,-2.895000457763672,-3.8600006103515625,1,-0.07230597071267364,-5.0,42.599998474121094,-1.685309723181822,42.650001525878906,1.1834834130686611,41.75,-0.07230597071267364 873,2001-06-20,43.20000076293945,43.56999969482422,42.65999984741211,43.25,267100.0,0.0011587308294893628,1.6376859668618247,-0.05555461365659306,39.971373404373345,41.50099500237652,-0.3557406470312472,0.49105969609384204,-0.7750295967725549,-1.681885282922579,23.307423411000766,0.9099998474121094,-0.39322149834884357,-0.298999595642087,-1.9804761761411172,1.3824769848569431,-1.1397378858916056,0.5417386946074316,-1.94000244140625,83.98273974367231,46.13506947477815,0.8407382902495165,6,-0.7300014495849609,0.1699981689453125,-1.6424999237060547,-2.9449996948242188,-4.069999694824226,2,-0.06388893721034916,1.0,43.150001525878906,-5.0,42.599998474121094,-1.685309723181822,42.650001525878906,-0.06388893721034916 874,2001-06-21,41.97999954223633,43.25,41.650001525878906,43.25,397000.0,-0.028240768499007585,1.5196817282074233,25.400396734569313,35.861196195310285,39.95097766174813,0.892247280820591,1.6291971566604175,0.43899411261780585,-0.45874933167975485,23.048883522336226,1.5999984741210938,-0.6258348597752814,-1.4140007019042997,-3.2016352382933277,0.3736338344847283,-2.30781797009881,-0.5201834337097893,-0.6738011932373027,31.168865483285522,-8.843574388006502,0.8938172681945126,6,0.48999977111816406,1.3899993896484375,-0.467498779296875,-1.7249984741210938,-2.6899986267089844,3,-0.05502623626679437,1.6376859668618247,43.20000076293945,1.0,43.150001525878906,-5.0,42.599998474121094,-0.05502623626679437 875,2001-06-22,42.18999862670898,42.38000106811523,41.68999862670898,41.900001525878906,287400.0,0.005002360332599931,1.0597026822367022,-0.22834409157672536,36.67512708785455,38.56603883143699,0.6380395501647129,1.2958272445308623,0.2430653132159435,-0.6605285842838597,22.02221684361239,0.69000244140625,-0.6739752826536503,-1.0835016250610394,-2.8536672474262446,0.6866639973041657,-1.9685844362436384,-0.1984188138784404,-0.8385242507934478,28.124875823537927,-13.255405981479974,0.8850828111826016,6,0.2800006866455149,1.1800003051757884,-0.452498435974114,-1.934997558593743,-2.8999977111816335,4,-0.08509126023804092,1.5196817282074233,41.97999954223633,1.6376859668618247,43.20000076293945,1.0,43.150001525878906,-0.08509126023804092 876,2001-06-25,41.900001525878906,42.43999862670898,41.88000106811523,42.20000076293945,177200.0,-0.006873598252418178,-2.2941018074923734,-1.03449046973865,37.7777932914232,36.87768342814144,0.8075994234363293,1.4722885355520674,0.5550139043592708,-0.3564099418320268,21.046939041773673,0.55999755859375,-0.6665842860332916,-1.2534988403320284,-3.0557698756710963,0.5487721950070394,-2.154634358001566,-0.35236332266249093,-0.5041566435852047,13.020845750979504,-30.48805785747455,0.9011355176695348,6,0.5699977874755859,1.4699974060058594,0.012498855590820312,-1.6450004577636719,-2.170001983642578,0,-0.10023867804265796,1.0597026822367022,42.18999862670898,1.5196817282074233,41.97999954223633,1.6376859668618247,43.20000076293945,-0.10023867804265796 877,2001-06-26,42.31999969482422,42.459999084472656,41.65999984741211,41.93999862670898,730100.0,0.010023822282820394,1.4242406727740369,-1.266673448367965,46.7514197351264,37.57239500172085,0.21241128940242504,0.9398068393080123,0.14489184939236566,-0.7574655445372116,19.394518957564,0.7999992370605469,-0.7140498086273155,-0.7315006256103516,-2.4762587627459,1.0132575115251967,-1.6038796941781257,0.14087844295742258,-0.880671716279906,34.89577124510248,-12.782877923638907,0.8723790685677757,6,0.09499931335449219,1.0499992370605469,-0.4074993133544922,-2.0649986267089844,-2.0999984741210866,1,-0.08672018420156458,-2.2941018074923734,41.900001525878906,1.0597026822367022,42.18999862670898,1.5196817282074233,41.97999954223633,-0.08672018420156458 878,2001-06-27,42.72999954223633,42.79999923706055,42.29999923706055,42.29999923706055,286900.0,0.009688087201528361,-1.3255797448590336,1.1315765697936846,52.320659711510345,40.45600529495678,-0.2838776966437493,0.41233190288752297,-0.26928440428472555,-1.138282163846661,17.48356333029906,0.5,-0.7754423519532239,-0.2335006713867216,-1.845237607187947,1.3782362644145039,-1.0393691392873379,0.5723677965138947,-1.2480581293664201,67.49994039529838,15.160896122959123,0.8058684679006143,6,-0.3150005340576172,0.6399993896484375,-0.7049999237060547,-2.3999996185302734,-2.329998016357422,2,-0.08050546837260619,1.4242406727740369,42.31999969482422,-2.2941018074923734,41.900001525878906,1.0597026822367022,42.18999862670898,-0.08050546837260619 879,2001-06-28,42.75,43.2400016784668,42.61999893188477,43.04999923706055,239900.0,0.00046806594846571237,-1.2142900933917653,-0.6976721491811714,48.868767606282105,41.71291498990779,-0.16439905330526017,0.2599559638278919,-0.28718980895992274,-1.129325518493161,15.263394223479645,0.6200027465820241,-0.8986904530423558,-0.12100028991699219,-1.5378453269782781,1.2958447471442938,-0.8294228084476316,0.5874222286136472,-1.2262974214910045,68.9872714805837,14.358734502878207,0.7084225185306429,6,-0.1399993896484375,0.6199989318847656,-0.6800003051757812,-2.375,-3.229999542236328,3,-0.08467833758794785,-1.3255797448590336,42.72999954223633,1.4242406727740369,42.31999969482422,-2.2941018074923734,41.900001525878906,-0.08467833758794785 880,2001-06-29,42.70000076293945,43.150001525878906,42.45000076293945,43.150001525878906,485500.0,-0.0011695727967379055,2.111109227313186,1.500006357844945,45.996877580681954,42.7451304965401,-0.11908458083287599,0.20384345367822476,-0.21371152267212778,-1.0471725012832636,13.62194695985934,0.7000007629394531,-0.9125147356764245,-0.09699954986572124,-1.3736420787789854,1.179642979047543,-0.7353208143223497,0.5413217145909073,-1.1353722421041539,65.82276647319574,10.963852762143361,0.6383212644566321,6,-0.09000015258789062,0.6699981689453125,-0.2049999237060547,-1.8999996185302734,-3.0400009155273438,4,-0.07985947977714669,-1.2142900933917653,42.75,-1.3255797448590336,42.72999954223633,1.4242406727740369,42.31999969482422,-0.07985947977714669 881,2001-07-02,43.45000076293945,43.45000076293945,42.63999938964844,42.75,498700.0,0.01756440249647362,1.3142871156015499,-1.555554613656593,49.03702966928571,43.6955826979831,-0.8223061984545978,-0.6454041086914657,-0.9229738405101529,-1.7659195538842738,11.752716255635258,0.8100013732910156,-0.6865102645140624,0.695000457763669,-0.4198472280162733,1.8098481435436113,0.13757661487370143,1.2524243006536366,-1.845264818624372,100.0,48.16611287737746,0.5574238428899695,7,-0.8400001525878906,-0.0800018310546875,-0.5025005340576172,-2.2350006103515625,-4.340000152587891,0,-0.09574222725814929,2.111109227313186,42.70000076293945,-1.2142900933917653,42.75,-1.3255797448590336,42.72999954223633,-0.09574222725814929 882,2001-07-03,42.63999938964844,43.20000076293945,42.61000061035156,42.900001525878906,417500.0,-0.01864214865519409,-2.6875044703526214,-0.3714312183584831,46.81753508089905,44.45626732870817,-0.10309844620304887,0.07968530525830886,-0.0943471398366853,-0.9394367366035681,10.387765235660249,0.8400001525878906,-0.6119152314350558,-0.05850086212158345,-1.0661411751347316,0.9491394508915647,-0.562321018628154,0.4453192943849871,-0.9959581703231706,29.565191431206173,-19.766608079822404,0.5038201565065726,7,-0.08999824523925781,0.7299995422363281,0.4250001907348633,-1.4249992370605469,-3.05999755859375,1,-0.06824577600999127,1.3142871156015499,43.45000076293945,2.111109227313186,42.70000076293945,-1.2142900933917653,42.75,-0.06824577600999127 883,2001-07-05,42.79999923706055,42.900001525878906,42.5,42.650001525878906,455100.0,0.0037523416909557294,1.2857080576778455,-0.5769095337304498,58.91340123793014,47.01762344455482,-0.3640938589156377,-0.08299450249233331,-0.22574127858317894,-1.0909586957431472,10.45901192860188,0.40000152587890625,-0.5193381303707056,0.10049896240234091,-0.9075215349930801,1.108519459797762,-0.4035112862953696,0.6045092111000514,-1.117438848225298,34.999847412109375,-19.124910625129587,0.5040102486977122,7,-0.24499893188476562,0.22999954223632812,0.4700002670288086,-1.3799991607666016,-2.8400001525878906,3,-0.0602803285595247,-2.6875044703526214,42.63999938964844,1.3142871156015499,43.45000076293945,2.111109227313186,42.70000076293945,-0.0602803285595247 884,2001-07-06,42.47999954223633,42.88999938964844,42.349998474121094,42.79999923706055,458200.0,-0.007476628517019468,1.160003662109375,-2.1333638513771267,48.399228439961625,48.320301372566725,0.03831922021716849,0.2564542800198808,0.1142551006822572,-0.7629784858400299,11.212448437649138,0.5400009155273438,-0.5012159032303316,-0.22350063323974467,-1.2271425668664833,0.7801413003869939,-0.725321600053114,0.2783203335736246,-0.7596903672813013,11.818254328805413,-40.157063208105356,0.5018209668133687,7,0.07500076293945312,0.5249996185302734,0.9675006866455078,-1.0599994659423828,-2.829998016357422,4,-0.0489641722874633,1.2857080576778455,42.79999923706055,-2.6875044703526214,42.63999938964844,1.3142871156015499,43.45000076293945,-0.0489641722874633 885,2001-07-09,42.38999938964844,42.88000106811523,42.209999084472656,42.27999877929688,317500.0,-0.0021186476826208223,-4.360015869140568,-0.3437522351762885,48.037391174142755,49.460256692868896,0.1784375954222739,0.3228394507394654,0.21717080757461815,-0.6667174851293538,12.000390069079211,0.670001983642571,-0.48931504937525716,-0.2880006790161147,-1.296525002235363,0.7205236442031335,-0.7922628406257388,0.2162614825935094,-0.632696404296027,14.51613399413645,-35.49989129665694,0.5042621616096249,7,0.16500091552734375,0.48999977111816406,1.0875005722045898,-0.9699993133544922,-2.6899986267089844,0,-0.0677046230999856,1.160003662109375,42.47999954223633,1.2857080576778455,42.79999923706055,-2.6875044703526214,42.63999938964844,-0.0677046230999856 886,2001-07-10,42.36000061035156,42.5,42.099998474121094,42.25,355800.0,-0.0007076852967400349,1.0512930865839822,1.0000000000000646,41.82192687461397,48.91253526392307,0.3135191292331214,0.30134345214422353,0.2612922668715072,-0.6324847785730796,12.54985746530658,0.40000152587890625,-0.33483725376850515,-0.27549953460693644,-1.2610052351281595,0.7100061659142867,-0.7682523848675515,0.21725331565367867,-0.566443690809713,23.636508657610825,-21.88421139582598,0.4927528502606127,7,0.41499900817871094,0.4199981689453125,1.2024993896484375,-0.9400005340576172,-2.9099998474121094,1,-0.06373939386298433,-4.360015869140568,42.38999938964844,1.160003662109375,42.47999954223633,1.2857080576778455,42.79999923706055,-0.06373939386298433 887,2001-07-11,42.0,42.560001373291016,41.75,42.560001373291016,332700.0,-0.008498597855628676,1.8928549533041328,-5.0908933277847135,38.326830777953965,47.357665382416805,0.6966102204017304,0.5659201194114729,0.6350696887432647,-0.2650315158779435,12.819041986236318,0.8100013732910156,-0.2030580704803242,-0.5565000534057631,-1.474192671047959,0.36119256423643264,-1.0153463622268575,-0.0976537445846688,1.5699996948242188,21.739101590229083,-18.13501336631655,0.458846308821097,7,0.6000003814697266,0.6999988555908203,1.6399993896484375,-0.5799999237060547,-2.220001220703118,2,-0.06880950927734375,1.0512930865839822,42.36000061035156,-4.360015869140568,42.38999938964844,1.160003662109375,42.47999954223633,-0.06880950927734375 888,2001-07-12,41.70000076293945,41.83000183105469,41.27000045776367,41.75,228500.0,-0.007142838977632016,4.3332727834190115,0.08928413294187369,46.68247388013153,47.114743857288964,0.9332839904745569,0.7973239626570177,0.9449989948086142,0.03053258795965519,13.357072112553297,0.7299995422363281,-0.06371695279035805,-0.7869993209838881,-1.744256645552035,0.1702580035842587,-1.2656279832679616,-0.3083706586998147,1.8335989379882847,26.543246215323318,-13.835852218342783,0.47862866228407447,7,0.6599998474121094,0.7699985504150391,1.977499008178711,-0.2800006866455078,-1.7999992370605469,3,-0.05083930199274478,1.8928549533041328,42.0,1.0512930865839822,42.36000061035156,-4.360015869140568,42.38999938964844,-0.05083930199274478 889,2001-07-13,41.09000015258789,41.70000076293945,40.849998474121094,41.650001525878906,654800.0,-0.014628311731200161,1.5757651070716412,11.200198367284656,38.09524202710921,46.23678435133643,1.4338336358110766,1.42858827688908,1.568362398180497,0.6277157825142226,14.287312091683784,0.8500022888183594,-0.054339433439835716,-1.3639999389648452,-2.4632132677505822,-0.2647866101791081,-1.9136066033577137,-0.8143932745719766,2.3530555786132865,11.82272767418397,-28.86278121412344,0.5496066643928695,7,1.0599994659423828,1.1749992370605469,2.4375,0.3299999237060547,-1.0800018310546875,4,-0.02750063431294647,4.3332727834190115,41.70000076293945,1.8928549533041328,42.0,1.0512930865839822,42.36000061035156,-0.02750063431294647 890,2001-07-16,40.849998474121094,41.349998474121094,40.7400016784668,41.09000015258789,423300.0,-0.00584087801352029,-1.6521872538043703,0.42857337484077085,38.51200085475936,45.06733670527795,1.5464399098442456,1.6093354380999187,1.8475828230628224,0.8576854596595567,14.916272967825279,0.6099967956542969,-0.1353389120234354,-1.5140014648437514,-2.8208003905037984,-0.20720253918370446,-2.167400927673775,-0.8606020020137279,2.4374738216552814,6.04378099442048,-36.5655513297638,0.6533994628300219,7,1.1200027465820312,1.3600025177001953,2.5150012969970703,0.8900012969970703,-0.2999992370605469,0,-0.02937569138472307,1.5757651070716412,41.09000015258789,4.3332727834190115,41.70000076293945,1.8928549533041328,42.0,-0.02937569138472307 891,2001-07-17,40.349998474121094,41.0,40.27999877929688,40.95000076293945,247700.0,-0.012239902537983127,1.0571441027569128,2.49999205276961,28.817198126286954,43.067299265876606,1.7438444269666178,2.036542873120247,2.3576216905621834,1.3411313436612744,15.816139557866999,0.7200012207031179,-0.20967738329793661,-1.9015014648437472,-3.481579270676278,-0.3214236590112165,-2.6915403677600125,-1.1114625619274818,2.7336761722705134,3.0701585607227493,-38.84125915818258,0.7900389029162662,7,1.2400016784667969,1.6300010681152344,3.0150012969970703,1.8750019073486328,0.5300025939941335,1,-0.016108989733878754,-1.6521872538043703,40.849998474121094,1.5757651070716412,41.09000015258789,4.3332727834190115,41.70000076293945,-0.016108989733878754 892,2001-07-18,40.02999877929688,40.599998474121094,39.900001525878906,40.45000076293945,512800.0,-0.007930599923800408,-1.058825179375845,0.7000006357804405,20.3947373924712,38.787447727492285,1.8491376433662836,2.2248861351673597,2.684148808174733,1.6510106485492813,16.62274892122922,0.6999969482421875,-0.27641303188125477,-2.0655010223388572,-3.8719286885578583,-0.25907335611985616,-2.9687148554483613,-1.1622871892293531,2.773308280385251,6.735607920338434,-30.619665233686963,0.9032138331095007,7,1.3650016784667898,1.7600021362304616,3.1925010681152273,2.1950016021728445,1.2700004577636648,2,-0.014489084038078914,1.0571441027569128,40.349998474121094,-1.6521872538043703,40.849998474121094,1.5757651070716412,41.09000015258789,-0.014489084038078914 893,2001-07-19,40.43999862670898,40.43999862670898,40.0099983215332,40.06999969482422,420800.0,0.010242314761801596,1.3243326838019747,-0.8809456771509775,26.66665639138924,36.37271749987314,1.1948140565849599,1.6838435149029891,2.295891323830439,1.231734750293299,18.022012653660543,0.43000030517577414,-0.4284329685572601,-1.5175010681152443,-3.389173020655626,0.35417088442513744,-2.453337044385435,-0.5816650918450534,2.014911768916768,29.999851650598618,-3.2156284705030878,0.9358359762701923,7,0.950002670288093,1.3500022888183665,2.8675012588501048,1.7850017547607493,0.7900009155273509,3,-0.016320471558478045,-1.058825179375845,40.02999877929688,1.0571441027569128,40.349998474121094,-1.6521872538043703,40.849998474121094,-0.016320471558478045 894,2001-07-20,39.66999816894531,40.599998474121094,39.349998474121094,40.43999862670898,735800.0,-0.019040565873192472,1.2935776605759841,-2.081088325961688,23.280409753511307,33.621941786469634,1.7034319192559622,2.394688065025477,3.0733321168589782,1.9853327284555604,18.706583481200063,1.25,-0.5360471171504599,-2.172001457214357,-4.304721103985372,-0.03928181044334167,-3.238361280599861,-1.1056416338288528,2.478323162310815,15.999984741210938,-12.550121669027234,1.0663598233855067,7,1.2850017547607422,1.7900009155273438,3.5750017166137695,3.170001983642578,1.8500022888183594,4,0.0057979170040307615,1.3243326838019747,40.43999862670898,-1.058825179375845,40.02999877929688,1.0571441027569128,40.349998474121094,0.0057979170040307615 895,2001-07-23,38.599998474121094,39.5,38.20000076293945,39.5,468300.0,-0.026972516869482543,1.8888822955961515,1.168832455623218,9.515852005071636,30.032377912076043,2.435390260469873,3.353900051619682,4.142038251602017,3.0293480454228643,19.676693263052822,1.4699974060058594,-0.7949533478577493,-3.0625011444091825,-5.631564266550335,-0.49343802226803035,-4.347032705479755,-1.77796958333861,3.1565576571361262,14.285636434728469,-5.010636032142601,1.2845315610705754,7,1.7800025939941406,2.285001754760742,4.507501602172852,4.240001678466797,2.9099998474121094,0,0.03652849490026355,1.2935776605759841,39.66999816894531,1.3243326838019747,40.43999862670898,-1.058825179375845,40.02999877929688,0.03652849490026355 896,2001-07-24,37.70000076293945,38.33000183105469,37.540000915527344,38.33000183105469,1002000.0,-0.02331600380204768,1.5079351623665616,0.7,9.374998039320076,26.81550760778339,2.9109715894076302,4.135120763977497,5.0347709695372345,3.899460827934888,20.896632890472777,1.05999755859375,-1.0019202392286957,-3.7524988174438505,-6.868278520502784,-0.6367191143849169,-5.310388668973317,-2.1946089659143837,3.4875065093869253,5.228757355141119,-12.241109638003373,1.557889851529468,7,1.9850006103515625,2.854999542236328,5.269998550415039,5.1399993896484375,4.009998321533203,1,0.07559677497202477,1.8888822955961515,38.599998474121094,1.2935776605759841,39.66999816894531,1.3243326838019747,40.43999862670898,0.07559677497202477 897,2001-07-25,38.650001525878906,38.77999877929688,37.38999938964844,37.70000076293945,863500.0,0.02519895871920874,1.2975286339862329,-1.5079351623665616,19.79622739152947,23.828146886827607,1.6045341201002117,3.052583071139594,4.067762266967733,2.918728413149765,21.696268486862596,1.3899993896484446,-1.2014443780253572,-2.6189981460571303,-5.944858211139291,0.7068619190250303,-4.281928178598214,-0.9560681135160465,1.880954602223646,39.25241419305463,23.00855774709915,1.6629300325410818,7,0.8949985504150391,1.8299980163574219,4.204998016357422,4.189998626708984,3.009998321533203,2,0.057697269190097655,1.5079351623665616,37.70000076293945,1.8888822955961515,38.599998474121094,1.2935776605759841,39.66999816894531,0.057697269190097655 898,2001-07-26,39.290000915527344,39.38000106811523,38.20000076293945,38.599998474121094,351700.0,0.016558845132772282,1.712635815948043,0.7263177760734348,27.816416995832398,22.686055216685737,0.6556766855214988,2.2573913330746933,3.418485892821124,2.2533229838773394,22.6871028573908,1.1800003051757741,-1.3705174192669105,-1.8069988250732436,-5.170318785709767,1.5563211355632802,-3.488658805391509,-0.12533884475497814,0.6127638648843856,59.19009556948336,40.63549050978983,1.681659980318263,7,0.07999801635742188,1.1899986267089844,3.602499008178711,3.549999237060547,1.9599990844726562,3,0.05115801157283384,1.2975286339862329,38.650001525878906,1.5079351623665616,37.70000076293945,1.8888822955961515,38.599998474121094,0.05115801157283384 899,2001-07-27,39.13000106811523,39.310001373291016,38.34000015258789,39.040000915527344,276600.0,-0.004072279045147176,3.311109227313186,0.13043454223793752,27.548215735367023,21.467856870086585,0.568160705384841,2.2475159161078793,3.538788867204211,2.402376332574697,24.321547331628096,0.970001220703125,-1.5125330675564967,-1.785998725891119,-5.164353348930931,1.5923558971486926,-3.4751760374110248,-0.09682141437121317,0.2702106341438437,82.46451067030144,60.78011615469991,1.689177311519907,7,0.06499862670899148,1.289999008178718,3.7899980545044016,3.7099990844726634,2.599998474121101,4,0.05366722250954048,1.712635815948043,39.290000915527344,1.2975286339862329,38.650001525878906,1.5079351623665616,37.70000076293945,0.05366722250954048 900,2001-07-30,39.290000915527344,39.400001525878906,38.47999954223633,39.400001525878906,360800.0,0.004088930310367278,15.727215980024969,-1.2222269317171313,29.22868776468009,21.513577941019157,0.18283066665209446,1.91724701019551,3.3340077347045565,2.2356023333514656,25.80772786761373,0.9200019836425781,-1.7060843124256664,-1.4554988861084013,-4.798768252053314,1.8877704798365116,-3.127133569080854,0.2161357968640516,-1.9000015258789062,94.52733863468144,70.07060615170141,1.671634682972456,7,-0.2950019836425781,1.1299991607666016,3.629998207092285,3.6999988555908203,2.2099990844726562,0,0.056757431668957636,3.311109227313186,39.13000106811523,1.712635815948043,39.290000915527344,1.2975286339862329,38.650001525878906,0.056757431668957636 901,2001-07-31,39.290000915527344,39.63999938964844,38.58000183105469,38.599998474121094,348100.0,0.0,-1.9041198971593403,-6.272714662227771,30.725465469115562,22.66143661620187,0.018615170497596978,1.6755151758331124,3.285724186787469,2.2244482715489937,27.636269970629034,1.05999755859375,-1.8214710472303182,-1.2474988937377915,-4.394151563823854,1.899153776348271,-2.8208252287808193,0.3258274413052362,-1.8598014831542997,84.44451226128471,57.180184898458144,1.5733263350430313,7,-0.2950019836425781,1.1299991607666016,3.629998207092285,3.6999988555908203,2.1399993896484375,1,0.05650285961506607,15.727215980024969,39.290000915527344,3.311109227313186,39.13000106811523,1.712635815948043,39.290000915527344,0.05650285961506607 902,2001-08-01,39.72999954223633,40.0,39.11000061035156,39.290000915527344,303500.0,0.011198743101456632,-1.2250005960470163,0.6376769128704113,36.26219160532288,23.727607195527824,-0.5234610875545087,1.0607118608091568,2.789308888031755,1.7786150069912878,29.33085815480178,0.8899993896484375,-1.9253617042242368,-0.6620002746582045,-3.665153235846674,2.3411526865302648,-2.1635767552524356,0.8395762059360266,-2.2114081115722684,84.99996821084265,55.26319703468117,1.5015764805942344,8,-0.7350006103515625,0.6900005340576172,3.189999580383301,3.260000228881836,1.3800010681152344,2,0.04983638472312135,-1.9041198971593403,39.290000915527344,15.727215980024969,39.290000915527344,3.311109227313186,39.13000106811523,0.04983638472312135 903,2001-08-02,40.22000122070313,40.56999969482422,39.459999084472656,39.650001525878906,274700.0,0.012333291822616,-1.33683213003638,1.2954578951475326,43.82979414159838,26.010872127537496,-1.1711054393855704,0.3873736226094664,2.2490330817285553,1.2972248033941014,30.695845365078906,1.1100006103515625,-1.9319694248035688,-0.04299869537352663,-2.824070409876988,2.738073019129935,-1.4335345526252539,1.3475371618782006,-2.5525252758789136,84.30499793869487,50.14166995078967,1.390535857251729,8,-1.240001678466804,0.1999988555908132,2.672497749328606,2.769998550415032,0.029998779296867895,3,0.03580304781213539,-1.2250005960470163,39.72999954223633,-1.9041198971593403,39.290000915527344,15.727215980024969,39.290000915527344,0.03580304781213539 904,2001-08-03,40.400001525878906,40.599998474121094,39.849998474121094,40.25,258800.0,0.004475392832238967,1.727295426486704,0.26316071261259727,46.78113672555891,30.15145931870275,-1.381996722792877,0.04590906495228353,1.9930561908387432,1.1349536658362709,31.935357233794388,0.75,-1.8674651147817585,0.24100151062011577,-2.3393114833297943,2.821314504570026,-1.0491549863548357,1.5311580075950673,-2.500323681054688,90.56617693366562,50.66290511419918,1.2901564969749544,8,-1.4050025939941406,0.019998550415039062,2.492497444152832,2.589998245239258,-0.14000320434570312,4,0.021039565396467008,-1.33683213003638,40.22000122070313,-1.2250005960470163,39.72999954223633,-1.9041198971593403,39.290000915527344,0.021039565396467008 905,2001-08-06,39.52000045776367,40.150001525878906,39.310001373291016,40.02000045776367,240500.0,-0.021782203833619507,1.2105205039401696,-3.3332994252581254,44.36907641352152,34.03969024916958,-0.39981403649872505,0.7376946039497625,2.7685249005809567,2.0357303026609372,33.25844971388542,1.0900001525878906,-1.8830694608968273,-0.4954996109008789,-2.8639185585289795,1.8729193367272217,-1.6797090847149292,0.6887098629131714,-1.3502905500097668,46.534662814193716,1.890778276589323,1.1842094738140514,8,-0.5250015258789062,0.8999996185302734,3.469999313354492,3.469999313354492,1.1300010681152344,0,0.05592102881766303,1.727295426486704,40.400001525878906,-1.33683213003638,40.22000122070313,-1.2250005960470163,39.72999954223633,0.05592102881766303 906,2001-08-07,39.65999984741211,40.45000076293945,39.45000076293945,39.849998474121094,458800.0,0.0035424946363060705,-2.27870574771586,0.37999725341796875,47.42698885567013,37.10977485629632,-0.2598784231885958,0.40585493532093153,2.5331360786486243,1.910984960480043,34.3656920942115,1.0,-1.7967578979280177,-0.2205001831054716,-2.3186139671302044,1.8776136009192612,-1.269557075117838,0.8285567089068948,-1.2472610830214848,36.912753396109515,-12.008825761090542,1.0490568920123677,8,-0.26000022888183594,0.7600002288818359,3.3299999237060547,3.3299999237060547,0.09000015258789062,1,0.046394356017829264,1.2105205039401696,39.52000045776367,1.727295426486704,40.400001525878906,-1.33683213003638,40.22000122070313,0.046394356017829264 907,2001-08-08,39.11000061035156,39.7599983215332,39.099998474121094,39.599998474121094,146500.0,-0.013867857770464287,-1.5882238544736489,2.5789547653944225,40.92770548239286,38.56658468813637,0.40480304760584573,0.7675965190388183,2.977453801245268,2.4810188180528385,35.23077402836481,0.6599998474121094,-1.5231242040859172,-0.6259994506835938,-2.4950645872876294,1.2430656859204419,-1.5605320189856116,0.30853311761842406,-0.47853587498789096,0.66680908203125,-48.55601474320366,0.9345325683020187,8,0.3599987030029297,1.1849994659423828,3.8799991607666016,3.8799991607666016,0.9399986267089844,2,0.05931985831291864,-2.27870574771586,39.65999984741211,1.2105205039401696,39.52000045776367,1.727295426486704,40.400001525878906,0.05931985831291864 908,2001-08-09,39.58000183105469,39.650001525878906,38.900001525878906,38.900001525878906,129100.0,0.012017417882083326,-1.2058813629682819,-1.3877617750097313,49.35991213714246,40.99010651055586,-0.02205477343404283,0.13768607917600661,2.4008626332561818,2.0389384245778075,35.67998222478433,0.75,-1.1443692232347331,-0.04999828338623047,-1.6745460403906236,1.5745494736181627,-0.862272161888427,0.7622755951159661,-0.7516837218152759,40.00008975774385,-12.87061862042384,0.812273878502198,8,-0.04000282287597656,0.5649986267089844,3.379998207092285,3.4099979400634766,-0.7300033569335938,3,0.03865585418180628,-1.5882238544736489,39.11000061035156,-2.27870574771586,39.65999984741211,1.2105205039401696,39.52000045776367,0.03865585418180628 909,2001-08-10,39.959999084472656,40.20000076293945,39.15999984741211,39.33000183105469,148300.0,0.009600738651806218,-1.1443290860468776,0.9264661333572687,60.72556305926861,44.4897593210657,-0.30389297372904167,-0.3492129712392824,1.9129473120071268,1.6842456389128984,35.45774902533776,1.0400009155273438,-0.8538015086518413,0.3864990234375014,-1.0967010949678553,1.8696991418428581,-0.3551010357651734,1.1280990826401762,-1.05999755859375,68.38697292548048,10.196170398105266,0.7416000592026768,8,-0.3699989318847656,0.18000030517578125,2.832500457763672,3.030000686645508,-2.009998321533203,4,0.00725728033462425,-1.2058813629682819,39.58000183105469,-1.5882238544736489,39.11000061035156,-2.27870574771586,39.65999984741211,0.00725728033462425 910,2001-08-13,39.650001525878906,40.06999969482422,39.5099983215332,40.0,168500.0,-0.007757696839242545,1.2857298559750876,-0.5555555555555556,66.95653962278917,48.51543422702943,0.06989070529579777,-0.14095236791742138,2.122739435107931,2.0200776869225407,35.11768168511623,0.5600013732910156,-0.6639224228738669,0.13650131225585938,-1.2210387966874592,1.494041421199178,-0.5422687422157964,0.8152713667275151,-0.75,48.387120591253755,-15.821301542271392,0.6787700544716576,8,0.09999847412109375,0.4849987030029297,3.129998207092285,3.339998245239258,-1.6599998474121094,0,0.015384533976780856,-1.1443290860468776,39.959999084472656,-1.2058813629682819,39.58000183105469,-1.5882238544736489,39.11000061035156,0.015384533976780856 911,2001-08-14,39.70000076293945,39.959999084472656,39.45000076293945,39.72000122070313,141600.0,0.001261014757538259,1.0400088501651776,0.05714441416895763,60.82474632235247,51.244606973366054,0.094057205642045,-0.25523040476342373,1.9675035480522638,2.0157861945769966,34.35958906251192,0.5099983215332031,-0.44547354227344726,0.2190004348754897,-1.0842566358558798,1.5222575056068592,-0.4326281004901915,0.8706289702411709,-0.6299995422363267,61.53843896627512,-5.586053286761739,0.6516285353656835,8,0.049999237060546875,0.27499961853027344,3.0174989700317383,3.289999008178711,-2.3699989318847656,1,0.02392948979049625,1.2857298559750876,39.650001525878906,-1.1443290860468776,39.959999084472656,-1.2058813629682819,39.58000183105469,0.02392948979049625 912,2001-08-15,39.45000076293945,39.9900016784668,39.25,39.79999923706055,181200.0,-0.0062972290981258006,1.0273925357691545,17.499523173749267,51.79372216486865,52.12948786484052,0.33543733982935464,-0.05366157784033021,2.1239558581918416,2.3119412813613707,33.319998522044905,0.7400016784667969,-0.2455143013385097,-0.001999664306637783,-1.279375016354038,1.2753756877407625,-0.6406873403303379,0.6366880117170624,-0.22699981689453352,42.307658449412685,-24.753864160672833,0.6386876760237004,8,0.2999992370605469,0.5249996185302734,3.327498435974121,3.539999008178711,-2.3500022888183594,2,0.007604543251172213,1.0400088501651776,39.70000076293945,1.2857298559750876,39.650001525878906,-1.1443290860468776,39.959999084472656,0.007604543251172213 913,2001-08-16,39.77999877929688,39.95000076293945,39.150001525878906,39.54999923706055,180100.0,0.008364968567185382,1.8069975840399404,-0.6571444141689576,57.01942367505008,53.267075303672875,-0.07100573469084992,-0.45918290017532826,1.7342316030386726,2.011963959630144,32.263956048016,0.7999992370605469,-0.04925154772837459,0.36099834442139667,-0.8407704825878852,1.5627671714306786,-0.23988606908324073,0.9618827579260341,0.8199996948242116,59.9997820171414,-4.902138311631717,0.6008844135046404,8,-0.10499763488770242,-0.1699981689453196,2.8700008392333913,3.210000991821282,-1.3799972534179759,3,0.006787342032403165,1.0273925357691545,39.45000076293945,1.0400088501651776,39.70000076293945,1.2857298559750876,39.650001525878906,0.006787342032403165 914,2001-08-17,39.900001525878906,39.9900016784668,39.540000915527344,39.650001525878906,171700.0,0.0030166603887498145,1.0930253189262078,1.0869586850877875,56.64489212459692,54.631054827125695,-0.3010509095234255,-0.5913918379848724,1.566915955873469,1.91516056413829,30.61014375522063,0.4500007629394531,0.07955851819391313,0.46950092315673686,-0.7466964811188532,1.685698327432327,-0.13859777898105818,1.077599625294532,0.6709970092773432,81.52190138158659,19.52604105573363,0.6080987021377952,8,-0.22500038146972656,-0.35500144958496094,2.514998435974121,3.089998245239258,-0.9800033569335938,4,-0.02631586495245586,1.8069975840399404,39.77999877929688,1.0273925357691545,39.45000076293945,1.0400088501651776,39.70000076293945,-0.02631586495245586 915,2001-08-20,40.0099983215332,40.25,39.79999923706055,39.849998474121094,176900.0,0.0027568118157326182,-2.4615666769370717,0.6399993896484375,57.65955806261795,55.76800696123101,-0.37351063932477757,-0.6222414578001008,1.393789981944792,1.8276415794607743,28.00284540727049,0.4500007629394531,0.108383965676353,0.5089977264404268,-0.6673100959028062,1.68530554878366,-0.07915618473118968,1.0971516376120434,0.532580273437496,78.18163532830718,18.239459735532563,0.5881539111716148,8,-0.43499755859375,-0.6399993896484375,2.1975011825561523,2.980001449584961,-0.2999992370605469,0,-0.051487069357987636,1.0930253189262078,39.900001525878906,1.8069975840399404,39.77999877929688,1.0273925357691545,39.45000076293945,-0.051487069357987636 916,2001-08-21,40.54999923706055,41.20000076293945,40.0,40.099998474121094,333200.0,0.0134966492922024,-2.692323041439496,2.8125074505877024,58.54167163372513,57.725114311379045,-0.8649470738420888,-0.9884588694554992,0.7856394822249086,1.3010323965547528,24.721576811835348,1.2000007629394531,0.10856306471381316,0.9064987182617159,-0.013827154415103848,1.8268245909385357,0.4463357819233096,1.3666616546001222,-1.3999977111816406,68.29259669330753,11.044181409530424,0.46016293633840855,8,-0.4999980926513672,-1.2549991607666016,1.5400018692016602,2.440000534057617,0.01000213623046875,1,-0.0631318768621344,-2.4615666769370717,40.0099983215332,1.0930253189262078,39.900001525878906,1.8069975840399404,39.77999877929688,-0.0631318768621344 917,2001-08-22,40.88000106811523,41.150001525878906,40.38000106811523,40.54999923706055,283700.0,0.008138146418337655,-1.2985151107973032,0.733336159030205,57.11207410385346,58.5864656410136,-1.0252907826886144,-1.2045886192943485,0.3779895009401386,0.9797709640481358,22.05616685829216,0.770000457763679,0.20874029708265596,1.1250005722045842,0.17172399630877777,2.0782771481003905,0.6483622842566845,1.6016388601524838,-1.6889995574951087,84.39025297965149,29.301733175108126,0.4766382879479028,8,-0.7049999237060476,-1.585000991821282,0.9049987792968821,1.9999980926513743,-0.22999954223632102,2,-0.08683950940083018,-2.692323041439496,40.54999923706055,-2.4615666769370717,40.0099983215332,1.0930253189262078,39.900001525878906,-0.08683950940083018 918,2001-08-23,41.29999923706055,41.31999969482422,40.75,40.75,177100.0,0.010273927543336114,-1.0727290382094479,1.6666551070421591,59.22130042266589,58.419325348057754,-1.3138106221672814,-1.5455215350117797,-0.10058070401932184,0.5632203280019183,20.290273030867517,0.5699996948242188,0.2879338252869772,1.4444988250732393,0.29418637955519955,2.594811270591279,0.8693426023142194,2.0196550478322592,-2.0688177413940423,98.87637800675502,46.28133033413363,0.5751562227590191,8,-1.0649986267089844,-1.9449996948242188,0.29250144958496094,1.3900012969970703,-0.049999237060546875,3,-0.10169493560596932,-1.2985151107973032,40.88000106811523,-2.692323041439496,40.54999923706055,-2.4615666769370717,40.0099983215332,-0.10169493560596932 919,2001-08-24,41.22999954223633,41.52999877929688,41.02999877929688,41.27999877929688,288200.0,-0.0016949078963034436,-1.2222184546264423,-0.09090782985040723,71.00740071457761,58.86942102492313,-1.1674903139192025,-1.3809295723490749,-0.04797525708682571,0.6348584651282181,18.524306651842366,0.5,0.4780141484026643,1.2694992065429673,0.019009802347788707,2.519988610738146,0.644254504445378,1.8947439086405566,-1.9152653186035167,82.65899904963263,28.087110000722262,0.6252447020975891,8,-0.8899993896484375,-1.7700004577636719,0.3600015640258789,1.460000991821289,-0.450000762939446,4,-0.06863929293664794,-1.0727290382094479,41.29999923706055,-1.2985151107973032,40.88000106811523,-2.692323041439496,40.54999923706055,-0.06863929293664794 920,2001-08-27,41.52000045776367,41.70000076293945,41.25,41.25,212500.0,0.0070337355990088835,-2.3333333333333335,-5.400091554130613,72.03795539147711,60.11533314371475,-1.3011680461624877,-1.576106311945928,-0.38137339442153717,0.34388782940491325,16.88507570254156,0.470001220703125,0.5767019203088779,1.448000144958499,0.05920937424451722,2.8367909156724807,0.7536047596015081,2.14239553031549,-2.072350360791013,89.41175150624376,31.259176181680246,0.6943953853569892,8,-1.0949993133544922,-1.9750003814697266,-0.3125009536743164,0.8949985504150391,-1.720001220703125,0,-0.06262047832738393,-1.2222184546264423,41.22999954223633,-1.0727290382094479,41.29999923706055,-1.2985151107973032,40.88000106811523,-0.06262047832738393 921,2001-08-28,41.5099983215332,41.75,41.099998474121094,41.72000122070313,280400.0,-0.00024089923218195697,3.814817954478023,-0.777787196767429,82.6086956521739,63.53921908674866,-1.1258080053072277,-1.466445382616783,-0.4141674679615903,0.3552472744766888,15.46092435796236,0.6500015258789062,0.5644651002537628,1.326998138427733,-0.15065361632411367,2.8046498931795796,0.5881722610518096,2.0658240158036563,-1.8821601712832035,82.48161565085199,16.352850710540437,0.7388258773759229,8,-1.05999755859375,-1.9399986267089844,-0.877497673034668,0.3300018310546875,-1.6099967956542969,1,-0.04336302842312578,-2.3333333333333335,41.52000045776367,-1.2222184546264423,41.22999954223633,-1.0727290382094479,41.29999923706055,-0.04336302842312578 922,2001-08-29,41.709999084472656,41.810001373291016,41.43000030517578,41.599998474121094,254900.0,0.004818134691075171,1.451578766027613,-0.5238051988156259,81.23166761754538,66.22946841369259,-1.085686165941162,-1.5921333716498367,-0.6732537344564378,0.17310910379059408,14.55371360051963,0.3800010681152344,0.5495221136697879,1.4279989242553697,-0.1813099185197018,3.037307767030441,0.6233445028678375,2.232653345642902,-1.869944749247658,90.56583403209379,20.259027631474993,0.8046544213875341,8,-1.0349979400634766,-2.1099987030029297,-1.5899982452392578,-0.1999988555908203,-2.6100006103515625,2,-0.027571271551759646,3.814817954478023,41.5099983215332,-2.3333333333333335,41.52000045776367,-1.2222184546264423,41.22999954223633,-0.027571271551759646 923,2001-08-30,41.65999984741211,42.20000076293945,41.52000045776367,41.90999984741211,438300.0,-0.001198735031359921,-1.5660447976046525,-2.272714662227771,77.59743275662835,68.5575284839183,-0.8280414169670962,-1.5059315426870228,-0.685751083001847,0.2261717260469709,14.600782062903061,0.6800003051757812,0.5939043974227829,1.305999755859375,-0.4164993763059286,3.0284988880246786,0.44475018977672676,2.1672493219420232,-1.5835518676191924,53.84615384615357,-16.013494281205382,0.8612495660826517,8,-0.6599998474121094,-1.4599990844726562,-1.6475000381469727,-0.22500038146972656,-2.6399993896484375,3,-0.02424383881979164,1.451578766027613,41.709999084472656,3.814817954478023,41.5099983215332,-2.3333333333333335,41.52000045776367,-0.02424383881979164 924,2001-08-31,41.25,41.790000915527344,41.150001525878906,41.65999984741211,550100.0,-0.009841571025295592,-1.0983696773749743,1.6399993896484375,75.15720629832849,70.50171162121947,-0.23066241141826538,-1.0845946116061498,-0.30497029636089223,0.6234695222720319,14.468513724174201,0.6399993896484375,0.7144411544239233,0.8534999847412124,-0.9151057890788294,2.622105758561254,-0.030802902168808544,1.7378028716512333,-0.8762546305665708,13.636473978616934,-56.50458260019148,0.884302886910022,8,-0.14999961853027344,-0.9799995422363281,-1.3250007629394531,0.1849994659423828,-2.220001220703118,4,0.0,-1.5660447976046525,41.65999984741211,1.451578766027613,41.709999084472656,3.814817954478023,41.5099983215332,0.0 925,2001-09-04,41.72999954223633,41.77000045776367,41.22000122070313,41.25,262700.0,0.011636352539062589,-1.0370451478909828,-1.1707310265261122,78.11632182936366,72.67667275406819,-0.4928502752137689,-1.465683767605789,-0.8159836304032666,0.14221206865336455,13.78605140028194,0.5499992370605398,0.805315381249109,1.2229995727539062,-0.5906100896911752,3.0366092351989877,0.31619474153136906,2.1298044039764434,-1.1005784177120574,57.272705204276605,-13.37999500978087,0.90680483122254,9,-0.4399986267089844,-1.3899993896484375,-1.922499656677246,-0.2950000762939453,-2.3199996948242188,1,-0.022765415129657907,-1.0983696773749743,41.25,-1.5660447976046525,41.65999984741211,1.451578766027613,41.709999084472656,-0.022765415129657907 926,2001-09-05,41.5,41.650001525878906,41.310001373291016,41.58000183105469,236100.0,-0.005511611424858454,2.0908933277847135,-0.16667064031344125,78.55152019398638,75.05883343074964,-0.1273095227970913,-1.149714586581581,-0.6109610282959181,0.3750323258267798,13.497237898446695,0.4199981689453125,0.8969475107232512,0.9010000228881836,-0.9183674127238888,2.720367458500256,-0.008683694917856144,1.8106837406942233,-0.6506977260976043,33.333212231744845,-39.21520404464544,0.9096837178060364,9,-0.024999618530273438,-1.1099987030029297,-1.7925004959106445,-0.06500053405761719,-1.75,2,-0.040963873805769935,-1.0370451478909828,41.72999954223633,-1.0983696773749743,41.25,-1.5660447976046525,41.65999984741211,-0.040963873805769935 927,2001-09-06,41.43000030517578,41.63999938964844,41.29999923706055,41.45000076293945,3401600.0,-0.0016867396343185348,-1.4285500197544994,0.25,74.77478406305124,76.78699827968134,0.03230985910472839,-0.945469330781961,-0.5808065144012176,0.43885211321409656,12.837225232215326,0.3400001525878906,0.9842589002238569,0.7150003433227567,-0.9973257055738927,2.427326392219406,-0.1411626811255715,1.571163367771085,-0.3916002428081953,26.66656978539588,-45.50826211718321,0.8561630244483253,9,0.1849994659423828,-0.8799991607666016,-1.7225008010864258,0.0049991607666015625,-2.029998779296875,3,-0.036929731306464264,2.0908933277847135,41.5,-1.0370451478909828,41.72999954223633,-1.0983696773749743,41.25,-0.036929731306464264 928,2001-09-07,41.11000061035156,41.29999923706055,40.61999893188477,40.790000915527344,3598500.0,-0.007723864167682448,-1.0605955518564985,-15.999618539004388,67.13880315723043,76.35715410664277,0.36042667522754357,-0.5322579959186555,-0.3184094889653011,0.7413277581634361,11.801342546210284,0.8100013732910085,1.0266313950886499,0.31850070953369425,-1.3152258865703175,1.952227305637706,-0.4983625885183116,1.1353640075857,1.0900001525878906,41.880414334107876,-27.90948630645571,0.8168632980520055,9,0.2999992370605469,-0.5599994659423828,-1.402501106262207,0.3249988555908203,-1.4599990844726562,4,-0.04889326456794907,-1.4285500197544994,41.43000030517578,2.0908933277847135,41.5,-1.0370451478909828,41.72999954223633,-0.04889326456794907 929,2001-09-10,40.25,41.20000076293945,40.04999923706055,41.18000030517578,392200.0,-0.020919498846589946,1.3711341827906245,-2.906253725293851,52.80375622673191,74.22002086611553,1.1921640766006618,0.3695286486577345,0.47216275432898414,1.5816592857595921,11.783477600336088,1.1500015258789062,1.037382892072003,-0.5559999465942411,-2.1635918570279316,1.0515919638394493,-1.35979590181109,0.24779600862260764,1.9184007263183602,11.627943081208638,-54.74169847508766,0.8037959552168454,9,0.875,0.3000011444091797,-0.5500001907348633,1.1849994659423828,-0.5099983215332031,0,-0.030558994838169595,-1.0605955518564985,41.11000061035156,-1.4285500197544994,41.43000030517578,2.0908933277847135,41.5,-0.030558994838169595 930,2001-09-17,40.2599983215332,40.40999984741211,39.25,39.900001525878906,351300.0,0.00024840550393046,2.5151518654451928,-0.38709320163744804,46.133321126302086,70.16720147435198,1.1003522701419541,0.4295986558940186,0.39303265603950877,1.5627080028140412,12.090112358243388,1.1599998474121094,1.000904675762996,-0.5765014648437514,-2.113336999390995,0.9603340697034923,-1.3449192321173697,0.1919163024298669,1.8236663452148463,42.0832366414155,-23.049965717952723,0.7684177672736218,9,0.46500205993652344,0.29000282287597656,-0.5524988174438477,1.1750011444091797,-0.45999908447265625,0,-0.030551405700840584,1.3711341827906245,40.25,-1.0605955518564985,41.11000061035156,-1.4285500197544994,41.43000030517578,-0.030551405700840584 931,2001-09-18,40.650001525878906,40.75,39.790000915527344,40.0099983215332,202500.0,0.009687114272359798,1.2857116906826036,1.7778025028875397,46.98163439193657,66.36164222706212,0.6431652900770146,0.12059951981642314,-0.08717424205662638,1.1699205816113647,12.144487686937294,0.9599990844726562,0.9252363024171473,-0.23399829864501953,-1.6789079067876642,1.2109113094976252,-0.9564531027163383,0.48845650542629926,1.2636432608642636,58.577484661401634,-3.9496443656273357,0.7224548040713219,9,0.07499885559082031,-0.10000038146972656,-0.9425020217895508,0.7849979400634766,-1.1200027465820241,1,-0.03050434518870504,2.5151518654451928,40.2599983215332,1.3711341827906245,40.25,-1.0605955518564985,41.11000061035156,-0.03050434518870504 932,2001-09-19,39.75,41.11000061035156,39.61000061035156,40.70000076293945,496500.0,-0.022140258108131694,-1.4390252979651839,-1.4843687601699915,31.93476074583029,61.28801200364011,1.3811449689866748,1.1006600208061457,0.7364184493114863,2.0551699256101585,11.775033718835912,1.5,0.7896032733003366,-1.1489997863769545,-2.536309204364251,0.2383096316103419,-1.8426544953706028,-0.4553450773833063,2.0038260995385784,24.390252979651837,-32.15348147815604,0.6936547089936489,9,0.7700004577636719,0.8000011444091797,0.15999984741210938,1.6849994659423828,0.5,2,0.0,1.2857116906826036,40.650001525878906,2.5151518654451928,40.2599983215332,1.3711341827906245,40.25,0.0 933,2001-09-20,40.04999923706055,40.27999877929688,39.25,39.349998474121094,446100.0,0.0075471506178754755,-1.2888919971686554,-0.7368423166035569,36.94691161726132,57.042423705743765,0.9261440326896917,0.8663435661666767,0.35676294798328456,1.7458453630274064,11.41936209202141,1.029998779296882,0.6172910086934564,-0.8625005722045884,-2.2086040262257,0.4836028818165232,-1.5355522992151407,-0.18944884519403615,1.553597296505714,41.02558584923931,-11.71016482845316,0.6730517270105552,9,0.46000099182128906,0.5000019073486328,-0.16749954223632812,1.385000228881836,-0.34999847412109375,3,-0.016229656019073335,-1.4390252979651839,39.75,1.2857116906826036,40.650001525878906,2.5151518654451928,40.2599983215332,-0.016229656019073335 934,2001-09-21,38.849998474121094,40.18999862670898,38.79999923706055,39.29999923706055,527700.0,-0.029962566436930738,-4.054550246568476,-0.6428575321115416,25.414365029017674,51.18665072792755,1.9555496955363196,2.0908461768197952,1.4718371182479402,2.926733795956565,11.281647081638411,1.3899993896484304,0.40267786680313833,-2.0100011825561523,-3.58484336884068,-0.4351589962716247,-2.797422275698416,-1.2225800894138885,2.612382267431194,2.1644678500478074,-44.03461120797085,0.7874210931422635,9,1.3750019073486328,1.6500015258789062,0.9925012588500977,2.585000991821289,0.720001220703125,4,0.020592099953123943,-1.2888919971686554,40.04999923706055,-1.4390252979651839,39.75,1.2857116906826036,40.650001525878906,0.020592099953123943 935,2001-09-24,37.95000076293945,39.04999923706055,37.95000076293945,38.900001525878906,433400.0,-0.023165965161649926,-1.3157844015146343,2.111109227313186,21.835460992907798,44.88486637225214,2.528908504623068,2.9814621811888884,2.2776006001698406,3.7989982602674672,11.847635453465363,1.0999984741210938,0.17673135538350238,-2.8069990158081026,-4.823458621694762,-0.7905394099214433,-3.8152288187514287,-1.7987692128647765,3.2993894582534935,0.0,-39.89073327435574,1.008229802943328,9,1.8449993133544922,2.125,1.914999008178711,3.144998550415039,2.25,0,0.04716734860451943,-4.054550246568476,38.849998474121094,-1.2888919971686554,40.04999923706055,-1.4390252979651839,39.75,0.04716734860451943 936,2001-09-25,37.9900016784668,38.20000076293945,37.599998474121094,38.0,426400.0,0.0010540425487002292,1.9268415225299826,0.01052454053012203,19.805215112394237,38.77713648884581,2.166483053547239,2.887903377664742,2.142854462125527,3.7318537874994604,13.12921584522535,0.6000022888183594,-0.03165780380894745,-2.638998222351077,-5.005419871971718,-0.27257657273043634,-3.822209047161394,-1.4557873975407603,2.9294495969008025,11.11119564059705,-21.4454181284561,1.1832108248103197,9,1.4599971771240234,1.9099979400634766,1.952498435974121,3.079998016357422,2.109996795654297,1,0.04764405050341658,-1.3157844015146343,37.95000076293945,-4.054550246568476,38.849998474121094,-1.2888919971686554,40.04999923706055,0.04764405050341658 937,2001-09-26,37.33000183105469,37.900001525878906,37.150001525878906,37.900001525878906,480300.0,-0.01737298810876875,1.6315803563063003,57.00953834414346,18.02069628081128,33.31956905813257,2.4403674334560748,3.4449332586258947,2.710092061157681,4.36235304010664,14.599693712923262,0.8400001525878906,-0.34265454825939656,-3.1214981079101562,-5.904530577875171,-0.3384656379451414,-4.513014342892667,-1.7299818729276453,3.1911151081633307,5.750813518421456,-23.116741030215607,1.3915162349825083,9,1.8449993133544922,2.344999313354492,2.532498359680176,3.6149978637695312,3.0699996948242188,2,0.058933748736439195,1.9268415225299826,37.9900016784668,-1.3157844015146343,37.95000076293945,-4.054550246568476,38.849998474121094,0.058933748736439195 938,2001-09-27,37.099998474121094,37.38999938964844,36.52999877929688,37.29999923706055,431800.0,-0.0061613540222827945,3.5263062791747855,0.3508787193318253,18.512905709307503,29.50947455619653,2.2816756835595697,3.524871836926337,2.852419305729171,4.560899497786593,16.07400451086719,0.8600006103515554,-0.6730814456331586,-3.1415014266967773,-6.2676438924446956,-0.015358960948859135,-4.7045726595707364,-1.5784301938228182,2.94916230722945,15.573762802947813,-14.591681111256344,1.5630712328739593,9,1.720001220703125,2.2650012969970703,2.7625017166137695,3.7450008392333984,3.020000457763679,3,0.08490570499824068,1.6315803563063003,37.33000183105469,1.9268415225299826,37.9900016784668,-1.3157844015146343,37.95000076293945,0.08490570499824068 939,2001-09-28,38.400001525878906,38.400001525878906,37.099998474121094,37.099998474121094,467300.0,0.03504051496564409,1.0,-6.499990463293216,27.530400429551975,27.442483367668736,0.7729355818047026,2.110171270321004,1.4977037506909596,3.241789188075643,16.820643213820386,1.3000030517578125,-0.9710541825782428,-1.6999984741210952,-4.893220974055453,1.4932240258132623,-3.2966097240882704,-0.10338722415391999,1.0860933351430546,74.20644471793187,45.50895498192626,1.5966112499671776,9,0.4199981689453125,0.9649982452392578,1.2424993515014648,2.3649978637695312,2.75,4,0.03385414545320886,3.5263062791747855,37.099998474121094,1.6315803563063003,37.33000183105469,1.9268415225299826,37.9900016784668,0.03385414545320886 940,2001-10-01,38.91999816894531,39.0,37.79999923706055,38.599998474121094,496500.0,0.013541578708426982,3.999968211078439,0.24615303355751963,33.24675131656518,25.91638524818303,0.047908684917779,1.4602705389083042,0.9356461126467082,2.719566108532021,17.119684594067166,1.2000007629394531,-1.2306360848986344,-1.050001716613771,-4.211353346702715,2.1113499134751734,-2.630677531658243,0.5306740984307012,0.09312131900063747,96.76106107219195,65.81410006015821,1.5806758150444724,10,-0.09999847412109375,0.44500160217285156,0.69000244140625,1.6150016784667969,2.7300033569335938,0,0.016700964965552068,1.0,38.400001525878906,3.5263062791747855,37.099998474121094,1.6315803563063003,37.33000183105469,0.016700964965552068 941,2001-10-02,39.709999084472656,39.810001373291016,38.81999969482422,38.91999816894531,328800.0,0.020298071754733416,-1.0000077064757515,2.4687552154113916,39.78622306268332,26.78876995005559,-0.9939817902727341,0.5570649515573862,0.1280158357502046,1.9199346085470808,17.363173379993242,0.9900016784667969,-1.3642305831831436,-0.1700008392333956,-3.248147581200932,2.908145902734141,-1.7090742102171674,1.3690725317503762,-3.180000305175774,96.9511521423346,62.75855173354479,1.5390733709837694,10,-1.3050003051757741,-0.3449993133544922,-0.23749923706054688,0.8250007629394531,1.6300010681152344,1,0.012339503645528938,3.999968211078439,38.91999816894531,1.0,38.400001525878906,3.5263062791747855,37.099998474121094,0.012339503645528938 942,2001-10-03,40.560001373291016,40.599998474121094,39.70000076293945,39.93999862670898,342000.0,0.021405245742015744,1.571433242506812,0.7848126937526044,46.92738144507416,27.89771104203479,-1.9187827614095596,-0.4042350556561942,-0.7197860679052752,1.0651466855184637,17.46341828360114,0.8999977111816406,-1.4552487012606576,0.7375013351440458,-2.2379621949688158,3.7129648652569074,-0.750230429912385,2.2252331002004766,-3.96440254211425,99.0172701761884,63.07911509971143,1.4877317650564312,10,-1.9950027465820312,-1.1950016021728516,-0.8875007629394531,-0.02500152587890625,1.4399986267089844,2,-0.011341293974236333,-1.0000077064757515,39.709999084472656,3.999968211078439,38.91999816894531,1.0,38.400001525878906,-0.011341293974236333 943,2001-10-04,40.650001525878906,40.849998474121094,40.25,40.599998474121094,452800.0,0.0022189385981421506,1.6666779695500322,0.0806497262043921,52.44499473031329,30.901114342178747,-2.1397384630841003,-0.6047892691716825,-0.8197122012500557,0.9759451432317192,17.131076290419017,0.5999984741210938,-1.5877753711883074,0.8780014038085966,-1.9987994005599887,3.754802208177182,-0.5603989983756961,2.3164018059928893,-3.8942267089843696,94.666748046875,53.3545253665436,1.4384004021842918,10,-1.9600028991699219,-1.2850017547607422,-0.9150009155273438,-0.11500167846679688,1.6099967956542969,3,-0.006150061269760143,1.571433242506812,40.560001373291016,-1.0000077064757515,39.709999084472656,3.999968211078439,38.91999816894531,-0.006150061269760143 944,2001-10-05,41.25,41.310001373291016,40.54999923706055,40.88000106811523,356200.0,0.014760109510429276,2.1020389097788263,7.399527006408443,55.644246097768395,34.65764602049659,-2.6412506141777143,-1.2698959699996948,-1.3980460596546322,0.37736825727506584,17.564704693391114,0.7600021362304688,-1.5630671890142835,1.4779998779296903,-1.398800926438895,4.354800682298276,0.03959947574539768,2.916400280113983,-4.248571763671869,98.29056020588484,54.71812047303689,1.4384004021842918,10,-2.3299999237060547,-1.885000228881836,-1.4549999237060547,-0.7150001525878906,0.8199996948242188,4,-0.02739396528764182,1.6666779695500322,40.650001525878906,1.571433242506812,40.560001373291016,-1.0000077064757515,39.709999084472656,-0.02739396528764182 945,2001-10-08,40.77999877929688,41.09000015258789,40.5,41.0,202600.0,-0.011393968986742276,1.9499895096225373,-0.5945996102811237,50.734447252902655,38.094227369441974,-1.9306236096594276,-0.9219863363566745,-0.8769004353007617,0.847828860321691,18.002478604510724,0.75,-1.59745567097238,1.0554986953735437,-1.714570394176981,3.8255677849240683,-0.3295358494017222,2.4405332401488096,-3.4338846920117234,78.71476960929283,35.51026778615039,1.3850345447752626,10,-1.8599987030029368,-1.414999008178718,-0.8799991607666087,-0.24499893188477273,1.3700027465820241,0,0.009073142659579148,2.1020389097788263,41.25,1.6666779695500322,40.650001525878906,1.571433242506812,40.560001373291016,0.009073142659579148 946,2001-10-09,39.79999923706055,40.79999923706055,39.54999923706055,40.790000915527344,197300.0,-0.02403137742941419,1.4752516382452363,4.49998266056333,50.27995080623355,41.67858898337778,-0.7452460025990035,-0.07997719361915756,0.1729243722969045,1.8248291901877138,18.199559569595046,1.25,-1.4724585938257704,0.1604991912841811,-2.4815451987422037,2.802543581310566,-1.1605230037290113,1.4815213862973735,-2.1367741668949165,14.20452821355343,-30.083580338813178,1.3210221950131933,10,-0.8799991607666016,-0.4349994659423828,0.18500137329101562,0.6800003051757812,1.3100013732910156,1,0.04648247045933851,1.9499895096225373,40.77999877929688,2.1020389097788263,41.25,1.6666779695500322,40.650001525878906,0.04648247045933851 947,2001-10-10,39.900001525878906,39.959999084472656,39.38000106811523,39.810001373291016,217200.0,0.002512620370234586,4.5239150574943,-0.09090909090909091,49.14090728545404,45.08170026961629,-0.4943413493791411,-0.31671859367915545,0.1147229802447498,1.712159783396885,18.482592765192425,0.579998016357429,-1.2092198439729174,0.33700141906738423,-2.1720062767369583,2.846009114871727,-0.917502428834787,1.5915052669695555,-1.9450343514632422,26.943024639382962,-17.02421588682182,1.2545038479021724,10,-0.6950016021728516,-0.5350017547607422,0.10999870300292969,0.5799980163574219,0.5199966430664062,2,0.03609018976540668,1.4752516382452363,39.79999923706055,1.9499895096225373,40.77999877929688,2.1020389097788263,41.25,0.03609018976540668 948,2001-10-11,39.099998474121094,40.20000076293945,39.0,40.20000076293945,365500.0,-0.02005020103166999,1.1818150291823735,-12.222226931717035,51.500598535853996,47.74505561476096,0.691963938630515,0.3425414920789862,0.9274604175241308,2.495034489663844,19.325361471060592,1.2000007629394531,-0.9393139913614448,-0.36250152587890483,-2.7695513781238574,2.0445483263660478,-1.5660264520013811,0.8410234002435715,-0.8766285637953999,4.328935700095615,-43.070224636809144,1.2035249261224756,10,0.4550018310546875,0.2650012969970703,1.0375022888183594,1.3800010681152344,1.5100021362304688,3,0.0741688398734417,4.5239150574943,39.900001525878906,1.4752516382452363,39.79999923706055,1.9499895096225373,40.77999877929688,0.0741688398734417 949,2001-10-12,39.02000045776367,39.13000106811523,38.599998474121094,39.0,295900.0,-0.0020459851529245343,3.4166573948980803,-0.018182196498115196,57.123823591560736,50.398063645316014,0.9713001767864142,0.34326569855770117,1.0246838533637472,2.5432139776910816,19.53031553069355,0.5300025939941335,-0.5608192305054658,-0.3809995651245117,-2.7660838010571567,2.0040846708081332,-1.5735416830908306,0.8115425528418072,-0.54970003040075,16.867538173757048,-35.01839220015378,1.192542117966321,10,0.9349994659423828,0.1399993896484375,1.5799999237060547,1.4599990844726562,1.5200004577636719,4,0.0830342856422206,1.1818150291823735,39.099998474121094,4.5239150574943,39.900001525878906,1.4752516382452363,39.79999923706055,0.0830342856422206 950,2001-10-15,39.02999877929688,39.29999923706055,38.77000045776367,39.099998474121094,277500.0,0.0002562358128117559,1.2553080968768262,-3.4999046347507416,56.95184561302589,52.30535503979853,1.0935442246603273,0.24916919023547024,1.0272242210605782,2.4980985032659575,18.74717773720257,0.529998779296875,-0.14561157598490837,-0.3095012664794865,-2.6645673069581193,2.0455647739991463,-1.487034286718803,0.8680317537598299,-0.43000030517578836,19.545461638897738,-35.94918655450235,1.1775330202393155,10,0.9250011444091726,0.12000083923339133,1.6550016403198171,1.450000762939446,2.1399993896484304,0,0.07788882937756791,3.4166573948980803,39.02000045776367,1.1818150291823735,39.099998474121094,4.5239150574943,39.900001525878906,0.07788882937756791 951,2001-10-16,39.40999984741211,39.52999877929688,39.04999923706055,39.099998474121094,232100.0,0.009736128106588415,-1.3414620530522587,-4.428610354223883,64.44441383271194,54.251691971758284,0.7448410438234703,-0.24084089208705706,0.66443600839699,2.083556113435179,18.408340513860733,0.5,0.15742241451236794,0.13249988555908487,-2.141183522753664,2.406183293871834,-1.0043418185972897,1.2693415897154594,-0.8100013732910156,50.62501341102589,-10.700808939571715,1.1368417041563754,10,0.5450000762939453,-0.31999969482421875,1.4050006866455078,1.010000228881836,1.0200004577636719,1,0.06952554400090216,1.2553080968768262,39.02999877929688,3.4166573948980803,39.02000045776367,1.1818150291823735,39.099998474121094,0.06952554400090216 952,2001-10-17,39.75,39.86000061035156,39.400001525878906,39.400001525878906,494900.0,0.008627255871715533,-1.6285776566757493,1.129022334338276,68.12585256596917,55.99400950905338,0.3105128063310758,-0.6122304164775016,0.33176979351951985,1.7045735195429614,18.496229871574236,0.45999908447265625,0.40212878489735004,0.4725000381469755,-1.8011833701657736,2.7461834464597246,-0.664341666009399,1.60934174230335,-0.9799995422363281,71.87499254943006,4.565135570720855,1.1368417041563754,10,0.2049999237060547,-0.6650009155273438,1.1825008392333984,0.6700000762939453,0.9700012207031321,2,0.034213851832743725,-1.3414620530522587,39.40999984741211,1.2553080968768262,39.02999877929688,3.4166573948980803,39.02000045776367,0.034213851832743725 953,2001-10-18,39.400001525878906,39.900001525878906,39.29999923706055,39.900001525878906,499200.0,-0.008804993059650212,1.4000091552734375,-1.4285776566757493,57.86163446566653,56.24038599437539,0.5191457275004936,-0.33036282014614926,0.6693897669621691,2.01395691611782,18.20280023019663,0.6000022888183594,0.5374600551285269,0.1550014495849581,-2.090597699048928,2.400600598218844,-0.9677981247319849,1.277801023901901,-0.426800994873048,61.53855182694227,-4.696563308546089,1.1227995743169428,10,0.44499778747558594,-0.48000144958496094,1.6824989318847656,1.019998550415039,1.5999984741210938,3,0.025888238669139252,-1.6285776566757493,39.75,-1.3414620530522587,39.40999984741211,1.2553080968768262,39.02999877929688,0.025888238669139252 954,2001-10-19,39.650001525878906,39.79999923706055,38.95000076293945,39.29999923706055,307300.0,0.006345177419239345,1.6153891298351457,-0.7000045776367188,55.993455512139995,56.82472024540176,0.020470823961204587,-0.545314122102468,0.4038582346211399,1.7111304814102581,17.53381333285364,0.8499984741210938,0.5436961749841842,0.36500129699707173,-1.879472546489147,2.6094751404832905,-0.7572356247460377,1.4872382187401811,1.6599998474121094,77.87612710694309,14.861953207042987,1.1222369217431096,10,0.04999732971191406,-0.7300014495849609,1.3299989700317383,0.7699985504150391,1.3400001525878906,4,0.024211829698066456,1.4000091552734375,39.400001525878906,-1.6285776566757493,39.75,-1.3414620530522587,39.40999984741211,0.024211829698066456 955,2001-10-22,39.7400016784668,39.93999862670898,39.20000076293945,39.54999923706055,251700.0,0.0022698650472723347,1.5084829048777066,0.542860568277185,50.278317033002416,56.82453871504274,-0.2598980446417869,-0.5210505827086607,0.32742153777811467,1.5599880724778217,15.980003211199687,0.7399978637695241,0.4803868812657939,0.36550140380859375,-1.7960524253724373,2.5270552329896248,-0.7152755107819218,1.4462783183991093,1.5227996826171903,79.79824446482436,20.206206311371744,1.080776914590515,10,-0.34000205993652344,-0.8200016021728516,1.097498893737793,0.6799983978271484,0.55999755859375,0,0.02013083047990971,1.6153891298351457,39.650001525878906,1.4000091552734375,39.400001525878906,-1.6285776566757493,39.75,0.02013083047990971 956,2001-10-23,39.79999923706055,39.97999954223633,39.5,39.7400016784668,371400.0,0.0015097522913860573,1.2857220708446866,0.3157725666559589,41.73910447464138,56.002116180508004,-0.3574894366223873,-0.46219181940108456,0.27745097159997556,1.4433665445881516,14.039904975239564,0.4799995422363281,0.3248115822742932,0.33499908447265625,-1.7319796152453506,2.401977784190663,-0.6984902653863472,1.3684884343316597,1.4165461120605514,82.52422150454801,26.765896283549914,1.0334893498590048,10,-0.39999961853027344,-0.8799991607666016,0.8375015258789062,0.6200008392333984,0.8400001525878906,1,0.03442208437554606,1.5084829048777066,39.7400016784668,1.6153891298351457,39.650001525878906,1.4000091552734375,39.400001525878906,0.03442208437554606 957,2001-10-24,39.52999877929688,40.0,39.310001373291016,40.0,379700.0,-0.006783931229633056,1.936156743068632,-7.833672431332537,38.284487106639226,54.5336593550397,-0.16259159751775343,-0.019944950170824427,0.5722785597416618,1.6536400849949686,11.727433643887588,0.6899986267089844,0.2369312804456598,-0.04500122070312074,-1.8513008489969494,1.7612984075907079,-0.948151034850035,0.8581485934437936,1.6412156781005862,55.237946456144336,4.2194629156918495,0.9031498141469126,10,-0.22999954223633523,-0.6099987030029368,1.107501983642571,0.8900012969970632,1.3500022888183452,2,0.02276755764410132,1.2857220708446866,39.79999923706055,1.5084829048777066,39.7400016784668,1.6153891298351457,39.650001525878906,0.02276755764410132 958,2001-10-25,40.25,40.400001525878906,39.099998474121094,39.150001525878906,361000.0,0.0182140461152811,-1.166663487764405,-2.3404162067398575,39.79592154493631,52.60833690541476,-0.7848448713348333,-0.5184365123917019,-0.1291690341163374,0.8754166130586185,8.685594268096757,1.3000030517578125,0.2386511774036819,0.5174999237060547,-0.8841366472031851,1.9191364946152945,-0.18331836174856164,1.218318209160671,0.8767901835083052,89.65507262390526,42.773140118834434,0.7008182854546193,10,-0.6649990081787109,-1.3299999237060547,0.2850008010864258,0.1700000762939453,0.8100013732910156,3,0.011677048961568515,1.936156743068632,39.52999877929688,1.2857220708446866,39.79999923706055,1.5084829048777066,39.7400016784668,0.011677048961568515 959,2001-10-26,39.70000076293945,40.20000076293945,39.20000076293945,40.20000076293945,253600.0,-0.013664577318274418,3.0,-0.4545460850748029,39.15664542538848,50.63109244012171,-0.1433148274513627,0.1411878057615894,0.4211250047215671,1.3616479611646781,7.009738366952316,1.0499992370605469,0.23045612838382112,-0.09749927520751811,-1.3517789412449304,1.1567803908298941,-0.7246391082262278,0.5296405578111916,1.3832536321574764,46.1539138702067,3.1623585323114227,0.6271398330187075,10,-0.024999618530273438,-0.7800006866455078,0.8299999237060547,0.5949993133544922,1.5,4,0.03274557209263618,-1.166663487764405,40.25,1.936156743068632,39.52999877929688,1.2857220708446866,39.79999923706055,0.03274557209263618 960,2001-10-29,39.56999969482422,39.91999816894531,39.20000076293945,39.91999816894531,787300.0,-0.003274586035690752,3.1142888283378745,0.6999969482421875,47.21550263010838,48.71676897316576,0.0797246930193296,0.3398041120527111,0.5599100058534461,1.4331839794797645,6.016913421371039,0.7199974060058594,0.2548307406068133,-0.26000041961670206,-1.4506132480721945,0.9306124088387904,-0.8553068338444447,0.3353059946110406,1.4705896276295647,36.15385518269423,-10.046186096469768,0.5953064142277453,10,0.10500144958496094,-0.6499996185302734,0.7925004959106445,0.5750007629394531,1.7099990844726634,0,0.03588582245625638,3.0,39.70000076293945,-1.166663487764405,40.25,1.936156743068632,39.52999877929688,0.03588582245625638 961,2001-10-30,40.20000076293945,40.20000076293945,39.56999969482422,39.81999969482422,479300.0,0.015921179504017946,2.3157857752346533,-1.0857220708446866,53.21887603952551,47.060438248005354,-0.47654362458894894,-0.26520208757428776,-0.055417227579930284,0.7460313422035796,5.930850711376706,0.6300010681152344,0.2541283505945202,0.34550056457519673,-0.854841488432946,1.5458426175833395,-0.25467046192887466,0.9456715910792681,0.7987767883240409,84.61536204326443,34.493164213708624,0.600171026504073,10,-0.5249996185302734,-1.2800006866455078,-0.2650003433227539,-0.060001373291015625,0.29000091552734375,1,0.002487524184658252,3.1142888283378745,39.56999969482422,3.0,39.70000076293945,-1.166663487764405,40.25,0.002487524184658252 962,2001-10-31,40.099998474121094,40.849998474121094,40.0099983215332,40.849998474121094,409900.0,-0.002487619077623293,1.2400004069010417,-1.97367866285198,62.62626554537665,47.58984170130648,-0.3594756876260803,-0.21231452610881973,0.06645888354550777,0.7960232640569274,6.328742035616017,0.8400001525878906,0.25746486402879043,0.26849842071533203,-0.891887841858555,1.428884683289219,-0.3116947105716079,0.848691552002272,0.8578035413759224,57.14285714285714,1.1773872767678029,0.5801931312869432,10,-0.1999988555908203,-1.1799983978271484,-0.4249992370605469,0.03500175476074219,0.7800025939941335,2,0.01346635750811398,2.3157857752346533,40.20000076293945,3.1142888283378745,39.56999969482422,3.0,39.70000076293945,0.01346635750811398 963,2001-11-01,40.400001525878906,40.540000915527344,39.7599983215332,40.400001525878906,324100.0,0.007481373146470904,4.571471389645777,-0.0,66.50717354026378,48.75803259332024,-0.5617894878722183,-0.5607575978314472,-0.21837174341558807,0.4630541373573749,6.3932014248617675,0.7800025939941406,0.17831659020780677,0.5810014724731474,-0.5471998520413095,1.7092027969876042,0.016900810215915385,1.1451021347303794,0.5176444645669562,72.72741985078733,11.328204395453866,0.5641006622572291,11,-0.4250030517578125,-1.480001449584961,-0.9750003814697266,-0.5450000762939453,-0.3000030517578125,3,0.011881176339284316,1.2400004069010417,40.099998474121094,2.3157857752346533,40.20000076293945,3.1142888283378745,39.56999969482422,0.011881176339284316 964,2001-11-02,40.11999893188477,40.5,39.54999923706055,40.400001525878906,374800.0,-0.006930757015312761,2.9583402872151887,-100.0,62.247169628552136,50.08790510393687,-0.2325631096286358,-0.3897343531559656,0.06999380422521995,0.7141952495409996,5.948354542360855,0.9500007629394531,0.029582921313235033,0.3574989318847699,-0.5630244824968429,1.2780223462663827,-0.10276277530603295,0.8177606390755727,0.7582941540109616,55.75754212934429,-10.484141294988675,0.4602617071908053,11,-0.14500045776367898,-0.914999008178718,-1.0274991989135813,-0.5749988555908274,-0.799999237060554,4,0.023429772343767086,4.571471389645777,40.400001525878906,1.2400004069010417,40.099998474121094,2.3157857752346533,40.20000076293945,0.023429772343767086 965,2001-11-05,41.150001525878906,41.20000076293945,40.36999893188477,40.36999893188477,476300.0,0.02567304639620893,-1.1282027455947934,-2.785697742537613,67.05880680989466,52.90120536340945,-1.1639225599349245,-1.4657455305663518,-0.9430507580212648,-0.34695599325223725,5.819529015966405,1.0800018310546804,0.03472845786099299,1.3690013885498047,0.3525071490611751,2.3854956280384343,0.8607542688054934,1.877248508294116,-2.200000762939453,96.96974601075512,27.56491617964751,0.5082471197443139,11,-1.0000019073486328,-1.595001220703125,-2.057501792907715,-1.7850017547607422,-1.4800033569335938,0,0.00121504824317209,2.9583402872151887,40.11999893188477,4.571471389645777,40.400001525878906,1.2400004069010417,40.099998474121094,0.00121504824317209 966,2001-11-06,41.650001525878906,41.68999862670898,40.810001373291016,41.150001525878906,505200.0,0.012150667836198004,2.034503623998682,0.6410235092163816,68.06081747505232,56.20968651545536,-1.5353622178422555,-1.918398984882188,-1.4373415516182533,-0.8804631707997288,6.616089396166827,0.8799972534179616,0.056653669906488346,1.7765012741088881,0.4602332354146199,3.0927693128031564,1.1183672547617505,2.434635293456026,-2.6550007629394514,98.13097606365943,27.8390503765703,0.6581340193471341,11,-1.2550029754638672,-1.5050029754638672,-2.557501792907715,-2.285001754760742,-1.6500015258789062,1,-0.008883619040256807,-1.1282027455947934,41.150001525878906,2.9583402872151887,40.11999893188477,4.571471389645777,40.400001525878906,-0.008883619040256807 967,2001-11-07,41.34000015258789,41.84000015258789,41.150001525878906,41.70000076293945,204100.0,-0.00744300989036939,1.1562477648236893,-0.720001220703125,68.58231724027064,59.408174926048055,-1.0522689216253838,-1.5757759803245506,-1.1357540764901728,-0.6120196782854492,7.345144568599507,0.6899986267089844,0.11508937900181593,1.3944999694824247,-0.07633274849825256,2.865332687463102,0.6590836104920896,2.12991632847276,-2.237199475097654,78.16594759374324,6.487250323564254,0.735416358990338,11,-0.8199996948242188,-1.1200008392333984,-2.455000877380371,-1.9750003814697266,-1.0200004577636719,2,-0.020561162820118772,2.034503623998682,41.650001525878906,-1.1282027455947934,41.150001525878906,2.9583402872151887,40.11999893188477,-0.020561162820118772 968,2001-11-08,42.0,42.099998474121094,41.099998474121094,41.150001525878906,370800.0,0.01596516315858776,-1.1052530135963186,-2.3611028694951894,70.8702775440181,62.93191182811802,-1.6069094872770648,-2.1158564040722325,-1.8102119103602021,-1.3023375136984185,7.844852969287494,1.0,0.2437870661331658,1.9094997406005874,0.2323151877476306,3.586684293453544,1.0709074641741125,2.748092017027062,-2.732967354003904,96.07849003765332,24.14341221970801,0.8385922764264768,11,-1.3500003814697266,-1.6500015258789062,-3.035000801086426,-2.635000228881836,-1.9399986267089844,3,-0.026666641235351785,1.1562477648236893,41.34000015258789,2.034503623998682,41.650001525878906,-1.1282027455947934,41.150001525878906,-0.026666641235351785 969,2001-11-09,42.2599983215332,42.33000183105469,41.68999862670898,42.27000045776367,484000.0,0.006190436226981122,8.845833333333443,-0.011767240218649864,71.72406898538458,65.65508586759316,-1.637817621862979,-2.2352805552734267,-2.0796884628614407,-1.5700537581543301,8.087570990410349,0.6400032043457102,0.43641126296043353,2.007498168945311,0.14952101062448264,3.8654753272661395,1.0785095897849004,2.9364867481057217,-2.766328409287105,96.42839765435389,24.435076299929875,0.9289885791604142,11,-1.319997787475586,-1.7949981689453125,-3.232499122619629,-2.894998550415039,-1.3199996948242259,4,-0.05111216122106421,-1.1052530135963186,42.0,1.1562477648236893,41.34000015258789,2.034503623998682,41.650001525878906,-0.05111216122106421 970,2001-11-12,42.06999969482422,42.29999923706055,41.54999923706055,42.29999923706055,315500.0,-0.004495944965813514,5.5217521105269265,22.995041952707858,69.13993221045517,67.42409210880756,-1.1799888881234537,-1.9034459333359521,-1.9109203149864484,-1.403326699205408,8.452996733838129,0.75,0.577770042628913,1.665499496459958,-0.26727002033573655,3.5982690132556527,0.6991147380621072,2.631884254857809,-2.292696590697261,82.8946014520942,11.728020323173965,0.9663847583978489,11,-1.1299991607666016,-1.6049995422363281,-2.927499771118164,-2.7049999237060547,-0.2700004577636719,0,-0.0653672455419182,8.845833333333443,42.2599983215332,-1.1052530135963186,42.0,1.1562477648236893,41.34000015258789,-0.0653672455419182 971,2001-11-13,42.150001525878906,42.25,41.599998474121094,42.25,268600.0,0.0019016361215835609,12.00022888532845,0.4347768397658103,72.82227140113379,68.55698164833612,-1.066441892762228,-1.863174600506511,-2.0113382750125623,-1.5055727426635883,9.096974386228172,0.6500015258789062,0.7821560957775375,1.6085012435913058,-0.41381915376474865,3.63082164094736,0.5973410449132786,2.619661442269333,-2.117428549059177,85.36586878717769,11.681096573667404,1.011160198678026,11,-1.210000991821289,-1.6850013732910156,-3.0075016021728516,-2.785001754760742,-0.8800010681152344,1,-0.0588375626845693,5.5217521105269265,42.06999969482422,8.845833333333443,42.2599983215332,-1.1052530135963186,42.0,-0.0588375626845693 972,2001-11-14,41.11000061035156,41.9900016784668,41.02000045776367,41.70000076293945,538500.0,-0.024673804931864884,-1.5194821923101693,5.9000915541313805,57.09569959889111,67.51126232151694,0.14739456259861328,-0.7547586095992784,-1.01070693512699,-0.5028714022908503,9.807972677662132,1.1300010681152344,0.9359015429621422,0.5005002975463881,-1.5011145159984807,2.502115111091257,-0.5003071092260498,1.501307704318826,-0.8476847481083354,6.870233453403958,-62.117813206925035,1.0008074067724355,11,-0.1700000762939453,-0.6450004577636719,-1.9675006866455078,-1.7450008392333984,0.02000045776366477,2,-0.02700074419536891,12.00022888532845,42.150001525878906,5.5217521105269265,42.06999969482422,8.845833333333443,42.2599983215332,-0.02700074419536891 973,2001-11-15,40.41999816894531,41.25,40.25,40.790000915527344,513000.0,-0.016784296549791522,-1.8169050407797036,0.6271231371027705,55.80641568894794,66.79562299489425,0.9393103435559809,0.016419314474148905,-0.36729180192180166,0.14464211551713646,10.078489868920403,1.0,1.004584545647731,-0.24050197601318501,-2.162764783661274,1.6817608316349038,-1.201633379837233,0.7206294278108629,1.910003662109375,8.172981696805195,-61.0719062442942,0.9611314038240446,11,0.8700027465820312,0.045001983642578125,-1.1349983215332031,-1.0549983978271484,1.3600006103515696,3,-0.0024739851224911957,-1.5194821923101693,41.11000061035156,12.00022888532845,42.150001525878906,5.5217521105269265,42.06999969482422,-0.0024739851224911957 974,2001-11-16,40.61000061035156,40.75,40.22999954223633,40.47999954223633,290600.0,0.004700703859809474,1.5365885428781436,-0.35135162999773184,58.30669349541082,65.8231659599516,0.9232095466842338,-0.10326948361868205,-0.5894166932025513,-0.06769580957143262,9.98896464786328,0.5200004577636719,1.049550537254639,-0.09849948883056925,-1.9615507927343288,1.7645518150731903,-1.030025140782449,0.8330261631213105,1.678401184082034,18.35754222888924,-52.798124250773895,0.9315256519518796,11,0.6700000762939453,-0.14500045776367188,-1.1500005722045898,-1.2450008392333984,1.6899986267089844,4,-0.01354344321089107,-1.8169050407797036,40.41999816894531,-1.5194821923101693,41.11000061035156,12.00022888532845,42.150001525878906,-0.01354344321089107 975,2001-11-19,40.540000915527344,40.61000061035156,39.79999923706055,40.61000061035156,473100.0,-0.0017237058303903874,22.14299727520436,-0.5384547668652249,52.98244909568506,64.14779169557747,1.0030639066288316,0.03134417979981663,-0.5684893335232033,-0.024018484095151393,10.22755491836181,0.8100013732910156,1.0529669572116234,-0.20849914550781534,-2.017567740386781,1.6005694493711502,-1.1130334429472981,0.6960351519316674,1.6660647888183604,30.204140735815947,-37.627630528103204,0.9045342974394835,11,0.5249996185302734,0.010000228881835938,-0.9825010299682617,-1.1750011444091797,1.7599983215332031,0,0.009866741542880142,1.5365885428781436,40.61000061035156,-1.8169050407797036,40.41999816894531,-1.5194821923101693,41.11000061035156,0.009866741542880142 976,2001-11-20,41.16999816894531,41.310001373291016,40.33000183105469,40.5,440100.0,0.015540139101888117,1.0631469896160426,-9.571444141689373,58.58746234294253,63.037252262541,0.3328170329385145,-0.5172746150924894,-1.2338353571103227,-0.6723115066207441,10.483605662080167,0.9799995422363281,1.1181132873168238,0.35299816131591655,-1.4079600466143418,2.113956369246175,-0.5274809426492126,1.2334772652810457,0.891703547363285,62.55695911485187,-6.353137994862159,0.880479103965129,11,-0.10499763488769531,-0.5299968719482422,-1.6174983978271484,-1.8049983978271484,1.2100028991699148,1,0.015302431288191087,22.14299727520436,40.540000915527344,1.5365885428781436,40.61000061035156,-1.8169050407797036,40.41999816894531,0.015302431288191087 977,2001-11-21,40.43000030517578,40.95000076293945,40.0,40.95000076293945,399900.0,-0.017974202008289475,2.6538458716942377,-0.7761222072923546,50.22487821003351,60.74331900320938,1.0394677043081302,0.3094730856994232,-0.5362572737671201,0.038195621075303166,10.417192904283375,1.1699981689453125,1.0520084627847481,-0.43199977874756,-2.0979132830736447,1.2339137255785246,-1.2649565309106023,0.4009569734154823,1.4959992623779357,41.721866015895394,-25.602194340921493,0.832956752163041,11,0.6350002288818359,0.21000099182128906,-0.9075002670288086,-1.0650005340576172,1.8699989318847656,2,0.020776654619029333,1.0631469896160426,41.16999816894531,22.14299727520436,40.540000915527344,1.5365885428781436,40.61000061035156,0.020776654619029333 978,2001-11-23,40.72000122070313,40.790000915527344,40.150001525878906,40.5,160600.0,0.0071729140078742315,2.5555461365659307,-0.4230788981403504,54.491032326113015,58.828537152179216,0.6132997008184518,0.059541605716681545,-0.8558666128114822,-0.286455613666206,10.859168510639167,0.6399993896484375,0.9402076645714814,-0.16549892425536683,-1.8081602171813245,1.4771623686705908,-0.9868295707183421,0.6558317222076084,1.0784383270209972,60.92719748988269,-7.53526322160441,0.8213306464629774,11,0.32999801635741477,-0.07999992370606179,-1.2000017166137766,-1.355001449584968,2.029998779296868,4,0.010068758229890173,2.6538458716942377,40.43000030517578,1.0631469896160426,41.16999816894531,22.14299727520436,40.540000915527344,0.010068758229890173 979,2001-11-26,41.0,41.0,40.77000045776367,41.0,317400.0,0.006876197713729715,1.0,0.0,48.73523171872366,56.5613482086535,0.15173030016907774,-0.12445156094666743,-1.1351060350781097,-0.600147660103076,11.395913992445058,0.2799987792968679,0.8499496630388776,0.04949989318847514,-1.495631551861166,1.5946313382381163,-0.7230658293363419,0.8220656157132922,0.6785331290843146,79.47013677312435,14.009980876965358,0.772565722524819,11,0.024999618530273438,-0.3599987030029297,-1.6175003051757812,-1.635000228881836,1.5900001525878906,0,0.0190243604706557,2.5555461365659307,40.72000122070313,2.6538458716942377,40.43000030517578,1.0631469896160426,41.16999816894531,0.0190243604706557 980,2001-11-27,40.9900016784668,41.29999923706055,40.54999923706055,41.0,231200.0,-0.0002438615008097944,1.4590293107868948,-100.0,43.933823400508956,53.351520653028516,-0.008470658895539884,-0.0027570185520175983,-1.1247712066881448,-0.6234444609103278,12.092781469369163,0.75,0.6763053424860459,-0.03149852752685689,-1.4333962504855222,1.3703991954318084,-0.7324473890061896,0.6694503339524758,0.575819417096092,75.57256798744353,13.656602750523426,0.700948861479332,11,-0.095001220703125,-0.27500152587890625,-1.680002212524414,-1.6250019073486328,1.30999755859375,1,0.031958953524071854,1.0,41.0,2.5555461365659307,40.72000122070313,2.6538458716942377,40.43000030517578,0.031958953524071854 981,2001-11-28,40.29999923706055,41.209999084472656,40.150001525878906,40.9900016784668,494200.0,-0.016833432865379194,-1.1414138300413839,69.01182754673789,41.06528376236663,51.57036333785912,0.43752179111455547,0.7326863893821312,-0.4550161015668408,0.016937147420065912,12.525494851163243,1.05999755859375,0.44030377479605676,-0.7265008926391587,-2.1167268606606413,0.6637250753823238,-1.4216138766499,-0.03138790862841745,1.1598725469922044,23.076877932550243,-35.26408233224409,0.6951129840107397,11,0.2550010681152344,0.41500091552734375,-1.1399993896484375,-0.9349994659423828,2.1800003051757812,2,0.049627792502803914,1.4590293107868948,40.9900016784668,1.0,41.0,2.5555461365659307,40.72000122070313,0.049627792502803914 982,2001-11-29,40.63999938964844,40.63999938964844,39.84000015258789,40.20000076293945,303400.0,0.008436728511776792,2.6363715179941565,-0.6376769128704113,37.63635808771306,49.55146804883302,0.02664250476782115,0.4587356465251702,-0.7827160369937758,-0.35827710204813457,12.28255346211739,0.7999992370605469,0.2242081799104767,-0.4135007858276367,-1.747813666763399,0.9208120951081256,-1.0806572262955214,0.253655654640248,0.720280041584779,54.79450265200011,1.1763964423190316,0.6671564404678824,11,-0.08499908447265625,0.07500076293945312,-1.4799995422363281,-1.2749996185302734,1.6100006103515625,3,0.042815002573794114,-1.1414138300413839,40.29999923706055,1.4590293107868948,40.9900016784668,1.0,41.0,0.042815002573794114 983,2001-11-30,40.88000106811523,41.150001525878906,40.63999938964844,40.63999938964844,484500.0,0.005905553200572289,-3.2499880791544147,0.5454600625958934,37.40879189725376,47.229478982371134,-0.15784477093555438,0.2704017690821985,-1.017046405728955,-0.6350095211689606,12.381227588136138,0.5100021362304688,-0.031881666684256516,-0.1974990844726605,-1.4991885196865198,1.1041903507411988,-0.8483438020795901,0.4533456331342691,0.3866615514676326,71.23298408799889,22.07874249228025,0.6508447176069306,11,-0.325000762939446,-0.16500091552733664,-1.7700014114379812,-1.5150012969970632,2.069999694824226,4,0.03473576643452825,2.6363715179941565,40.63999938964844,-1.1414138300413839,40.29999923706055,1.4590293107868948,40.9900016784668,0.03473576643452825 984,2001-12-03,41.060001373291016,41.150001525878906,40.45000076293945,41.04999923706055,324000.0,0.004403138465575607,6.368334404111789,0.0416752761662573,40.76784833837659,45.87230112044797,-0.2987124207065577,0.1733211418931333,-1.1504813218650085,-0.845957289020653,12.691896883043489,0.7000007629394531,-0.10899086787222956,-0.0644989013671875,-1.2860333524776664,1.1570355497432914,-0.6752661269224305,0.5462683241880555,0.11866144334050688,83.5617798447992,37.07782321234947,0.6107672255552405,12,-0.4850006103515625,-0.2950000762939453,-1.8075008392333984,-1.6950016021728516,2.029998779296875,0,0.04115924428118278,-3.2499880791544147,40.88000106811523,2.6363715179941565,40.63999938964844,-1.1414138300413839,40.29999923706055,0.04115924428118278 985,2001-12-04,41.20000076293945,41.2599983215332,40.70000076293945,41.25,724400.0,0.003409629443887674,15.000871982124366,-4.998855835240275,41.4104853768857,43.96374812421943,-0.37464305846530266,0.03927318609699881,-1.2123143846831823,-1.0149671906559448,12.253289774468659,0.55999755859375,-0.12352095932890705,0.07300052642822408,-1.1489582536645813,1.2949593065210294,-0.5379788636181786,0.6839799164746267,-1.4000015258789062,95.77481436906974,51.969833723429076,0.6109793900464036,12,-0.6300010681152344,-0.4349994659423828,-1.9025001525878906,-1.835000991821289,1.7399978637695241,1,0.03373784863855578,6.368334404111789,41.060001373291016,-3.2499880791544147,40.88000106811523,2.6363715179941565,40.63999938964844,0.03373784863855578 986,2001-12-05,41.27999877929688,41.52000045776367,41.04999923706055,41.52000045776367,395400.0,0.0019416993901948398,2.916649447667488,4.800106813153135,51.85993632710579,44.14542124833857,-0.4887989999497506,-0.07364141605327035,-1.2128944162997115,-1.1233260599146675,11.406767846745531,0.470001220703125,-0.16852311760904826,0.17149868011475178,-1.028119995259651,1.3711173554891545,-0.428310657572446,0.7713080178019496,-1.4507995605468835,85.71418840059806,35.6989798756929,0.5998093376872006,12,-0.5999984741211009,-0.3399982452392649,-1.9824981689453196,-1.914999008178718,2.0200004577636648,2,0.024709314145503924,15.000871982124366,41.20000076293945,6.368334404111789,41.060001373291016,-3.2499880791544147,40.88000106811523,0.024709314145503924 987,2001-12-06,40.4900016784668,40.68000030517578,40.25,40.599998474121094,506100.0,-0.019137527233316964,2.185182045521977,0.4583167766033673,50.74950314937539,43.72969578425661,0.3471062965193994,0.684505841842693,-0.3297447162509357,-0.3608233482823522,10.347646554676624,1.029998779296882,-0.1834173622348274,-0.5759984970092802,-1.8010421474761387,0.6490451534575783,-1.1885203222427094,0.036523328224149054,-0.5931704101562545,18.89776314643326,-34.90613762833635,0.6125218252334277,12,0.18999862670898438,0.4499988555908203,-1.1925010681152344,-1.1250019073486328,3.0399971008300852,3,0.0491478829655827,2.916649447667488,41.27999877929688,15.000871982124366,41.20000076293945,6.368334404111789,41.060001373291016,0.0491478829655827 988,2001-12-07,40.88000106811523,41.0,40.290000915527344,40.45000076293945,290900.0,0.00963199242977164,1.1194060443189324,-3.909207560256568,52.7720835725682,44.178234879128226,-0.019903383609921832,0.21744527377203582,-0.6127242448235037,-0.7715382957382317,8.833847783780493,0.7099990844726562,-0.28417093558530837,-0.12999916076660867,-1.2750569029756065,1.0150585814423891,-0.7025280318711111,0.4425297103378938,-0.9182430322265631,49.606365435850975,-8.322647354469076,0.5725288711045003,12,-0.20000076293944602,0.05999946594238992,-1.470001220703118,-1.5150012969970632,2.6399993896484446,4,0.03351269315287064,2.185182045521977,40.4900016784668,2.916649447667488,41.27999877929688,15.000871982124366,41.20000076293945,0.03351269315287064 989,2001-12-10,40.099998474121094,40.86000061035156,40.040000915527344,40.650001525878906,276700.0,-0.019080297788996448,-1.4477669726024278,-1.2790759567786447,46.05732169689943,44.41417913428273,0.6917535734831688,0.8720388764542619,0.22553163384649366,-0.00725727455194658,7.128839223768138,0.8400001525878835,-0.286692679003302,-0.8020017623901339,-1.854349998900446,0.2503464741201782,-1.32817588064529,-0.27582764413497785,-0.0759107413574327,4.053890348039683,-55.011735602057385,0.5261741182551577,12,0.5800018310546875,0.8400020599365234,-0.6524991989135742,-0.7349987030029297,3.140003204345703,0,0.0710723789841945,1.1194060443189324,40.88000106811523,2.185182045521977,40.4900016784668,2.916649447667488,41.27999877929688,0.0710723789841945 990,2001-12-11,39.31999969482422,40.209999084472656,39.150001525878906,40.150001525878906,320700.0,-0.019451341869757277,1.2315809762443983,1.5090858648911083,33.856894820795645,43.613247029663725,1.3521427045539696,1.5130246674683008,1.0391574896427045,0.7561568110684647,5.905900926703354,1.05999755859375,-0.3677054828229771,-1.4445005416870131,-2.5703408436265605,-0.3186602397474658,-2.007420692656787,-0.8815803907172395,2.200000762939453,7.172921753602638,-49.325683236397865,0.5629201509697752,12,1.0150012969970703,1.4200019836425781,0.26999950408935547,0.04500007629394531,4.150001525878913,1,0.09587997169440277,-1.4477669726024278,40.099998474121094,1.1194060443189324,40.88000106811523,2.185182045521977,40.4900016784668,0.09587997169440277 991,2001-12-12,39.66999816894531,39.68000030517578,38.88999938964844,39.43000030517578,443800.0,0.008901283744596977,5.076880190146425,-0.28915341483592244,42.88387024876986,44.19630393644782,1.0095450353585989,1.020000180090399,0.7020784351584339,0.39942407059896823,4.705440161830489,0.7900009155273438,-0.42130993859039734,-0.9705018997192383,-1.9956081023338825,0.054604302895405965,-1.483055001026564,-0.4579487984119126,1.8026023101806672,36.96675609809012,-20.51695346938451,0.5125531013073228,12,0.5350017547607422,0.94000244140625,0.18250179290771484,-0.30499839782714844,3.4000015258789062,2,0.08243006323916346,1.2315809762443983,39.31999969482422,-1.4477669726024278,40.099998474121094,1.1194060443189324,40.88000106811523,0.08243006323916346 992,2001-12-13,40.0,40.29999923706055,39.459999084472656,39.66999816894531,271300.0,0.00831867522779528,-1.2400004069010417,1.375019868391773,43.308535424941816,44.85183099507982,0.6472806253271699,0.6351400544741423,0.3616947375744317,0.069648032860961,4.099926963811028,0.8400001525878906,-0.44037067943474284,-0.5850000381469727,-1.6231874731155145,0.45318739682156917,-1.1040937556312471,-0.06590632066269819,1.3692964355468789,52.606648780381974,-4.258009653908601,0.5190937174842726,12,0.2049999237060547,0.6100006103515625,0.26999855041503906,-0.6350002288818359,2.979999542236328,3,0.08249998092651367,5.076880190146425,39.66999816894531,1.2315809762443983,39.31999969482422,-1.4477669726024278,40.099998474121094,0.08249998092651367 993,2001-12-14,40.31999969482422,40.400001525878906,39.70000076293945,39.95000076293945,382400.0,0.007999992370605558,1.64149938461317,1.1212026633374947,43.72693233484889,45.18061810579896,0.26763571594626967,0.3238695663649054,0.031916131216917165,-0.25480932227353037,4.4873474771850885,0.7000007629394531,-0.37692842531536286,-0.26000041961670206,-1.3024880359491604,0.7824871967157563,-0.7812442277829277,0.26124338854952356,0.9501248588867242,72.58880299908603,17.815916794326483,0.5212438081662282,12,-0.11499977111816406,0.29000091552734375,0.05000019073486328,-0.9549999237060547,2.4099998474121094,4,0.0796130731341429,-1.2400004069010417,40.0,5.076880190146425,39.66999816894531,1.2315809762443983,39.31999969482422,0.0796130731341429 994,2001-12-17,40.060001373291016,40.349998474121094,39.900001525878906,40.31999969482422,258000.0,-0.006448371118578655,1.8125171365559993,-0.7027001948594228,41.798936459367745,45.22377933718586,0.4144505193814396,0.5697626662033457,0.25957001456445994,0.011468918171019027,4.921568349802298,0.4499969482421875,-0.3231733482472805,-0.4924987792968736,-1.560362435731406,0.5753648771376589,-1.0264306075141434,0.04143304892039623,1.1149181738574256,77.48346545809144,24.29476379371919,0.5339318282172676,12,0.14499855041503906,0.5499992370605469,0.43999767303466797,-0.6950016021728516,2.6499977111816406,0,0.08637041851874527,1.64149938461317,40.31999969482422,-1.2400004069010417,40.0,5.076880190146425,39.66999816894531,0.08637041851874527 995,2001-12-18,40.93999862670898,40.9900016784668,40.29999923706055,40.29999923706055,278900.0,0.021966980111105983,-1.156259685764013,-2.461552004929767,55.460752186292794,45.623869988206636,-0.5658072774167451,-0.293794253480371,-0.6280610420489552,-0.8399826759995861,4.734208096728065,0.9300003051757812,-0.2641604992764428,0.36749858856200746,-0.7142718583936727,1.4492690355176876,-0.17338663491583617,0.9083838120398511,0.14352411413946697,97.6189048924344,38.943237689492435,0.5408852234778401,12,-0.9949989318847585,-0.3449993133544851,-0.23749828338622336,-1.509998321533196,1.720001220703132,1,0.05617985170759909,1.8125171365559993,40.060001373291016,1.64149938461317,40.31999969482422,-1.2400004069010417,40.0,0.05617985170759909 996,2001-12-19,41.79999923706055,41.79999923706055,40.540000915527344,40.93999862670898,503600.0,0.02100636637028397,1.9302265751139973,1.3437522351763367,59.09091724430291,46.55069377653192,-1.502268321761818,-1.1638478548326106,-1.4542664179314713,-1.651776567034105,4.971962689044143,1.2599983215332031,-0.21972444052554607,1.1959991455078125,0.009364374907271156,2.382633916108354,0.6026817602075454,1.7893165308080796,-2.9099998474121094,100.0,39.14660629794151,0.5933173853002695,12,-1.4549999237060547,-1.2299995422363281,-1.097498893737793,-2.3699989318847656,0.5200004577636719,2,0.03995220129482524,-1.156259685764013,40.93999862670898,1.8125171365559993,40.060001373291016,1.64149938461317,40.31999969482422,0.03995220129482524 997,2001-12-20,41.27000045776367,41.560001373291016,40.63000106811523,41.54999923706055,278000.0,-0.012679396865322712,5.199938965464673,-0.325579744859031,52.923537802159395,46.56752202426427,-0.9498813160382582,-0.598370483236522,-0.8991581176580183,-1.0913323847988607,5.568295871117564,1.1699981689453196,-0.20287203670447695,0.6240003585815401,-0.5957049918257553,1.8437057089888356,0.014147683377892406,1.2338530337851878,-2.3218010711669947,74.7619445524267,14.592714795515235,0.6098526752036492,12,-0.9250011444091797,-0.8299999237060547,-0.567500114440918,-1.8400001525878906,1.0799980163574219,3,0.0436151978942354,1.9302265751139973,41.79999923706055,-1.156259685764013,40.93999862670898,1.8125171365559993,40.060001373291016,0.0436151978942354 998,2001-12-21,41.13000106811523,41.45000076293945,40.79999923706055,41.400001525878906,380700.0,-0.0033922798181629243,2.5135319043642323,0.9642915531335403,50.52790199377213,47.06425316836124,-0.8612608514652393,-0.4491059137341651,-0.7093678729822344,-0.9316115595260541,6.196855639348955,0.6500015258789062,-0.2692969175932447,0.4635009765624929,-0.7750772577390137,1.7020792108639995,-0.15578814058825685,1.0827900937132426,-2.1247656845092706,64.73689599717272,7.215747672837026,0.6192891171507524,12,-0.7850017547607351,-0.7850017547607351,-0.42750072479247336,-1.700000762939446,1.7399978637695455,4,0.04497929555259006,5.199938965464673,41.27000045776367,1.9302265751139973,41.79999923706055,-1.156259685764013,40.93999862670898,0.04497929555259006 999,2001-12-24,41.77999877929688,41.900001525878906,41.150001525878906,41.150001525878906,151800.0,0.015803493661602275,-1.380962761126249,-2.333319204848861,54.06161761602394,49.30922236783105,-1.3945400356772524,-1.0937489785395869,-1.2984161496332547,-1.5553531728336552,6.821957717192021,0.770000457763679,-0.25652131263946387,1.0744987487793054,-0.25414111258221794,2.4031386101408287,0.41017881809854373,1.738818679460067,-2.7188681186218346,92.49983906768978,38.17270145624385,0.6643199306807624,12,-1.3849983215332102,-1.3849983215332102,-0.9024982452392649,-2.349998474121101,1.220001220703118,0,0.022738171151172937,2.5135319043642323,41.13000106811523,5.199938965464673,41.27000045776367,1.9302265751139973,41.79999923706055,0.022738171151172937 1000,2001-12-26,42.29999923706055,42.58000183105469,41.81999969482422,41.95000076293945,238600.0,0.012446157801740743,-1.4918077894789503,0.5555555555555493,56.728243742353555,50.84748608934035,-1.6174676646135637,-1.5922090585204813,-1.7504904019086922,-2.04836193969696,7.328293285228904,0.8000030517578054,-0.2708035055861657,1.5289993286132812,0.023865637226684555,3.034133019999878,0.7764324829199865,2.281566174306576,-3.1253137417773473,86.27438880723446,34.43378707095138,0.7525668456932968,12,-1.279998779296875,-1.5649986267089844,-1.4274988174438477,-2.8699989318847656,0.8500022888183594,2,0.009692667962341028,-1.380962761126249,41.77999877929688,2.5135319043642323,41.13000106811523,5.199938965464673,41.27000045776367,0.009692667962341028 1001,2001-12-27,42.29999923706055,42.72999954223633,42.099998474121094,42.25,262500.0,0.0,-2.5999825614979675,0.14285558583106267,63.32841935418628,53.07191763703418,-1.346799548860993,-1.5122240828666165,-1.6934141496612654,-2.0210962238195407,8.454954184641311,0.6300010681152344,-0.17682183908637228,1.4289993286132798,-0.20464545671227086,3.0626441139388305,0.6121769359505009,2.2458217212760587,-2.920994761631057,79.52378011342381,22.54470374130082,0.8168223926627763,12,-1.0849990844726562,-1.489999771118164,-1.4924983978271484,-2.8699989318847656,0.2800025939941406,3,0.0085106528804888,-1.4918077894789503,42.29999923706055,-1.380962761126249,41.77999877929688,2.5135319043642323,41.13000106811523,0.0085106528804888 1002,2001-12-28,42.38000106811523,42.63000106811523,41.84000015258789,42.63000106811523,225000.0,0.0018912962765396113,5.320007324218693,-5.0000762951094835,61.57408170521789,55.054934233741854,-1.1775239846497243,-1.533825600929866,-1.7251942096159993,-2.0801158488296068,9.23603989233893,0.7900009155273366,0.08231001751204303,1.4220010757446246,-0.340122079643848,3.1841242311330973,0.5409394980503919,2.3030626534388574,-2.7329169873411914,81.8653669026636,22.964189866260014,0.8810615776942353,12,-1.06500053405761,-1.5700016021728445,-1.5275001525878835,-2.950000762939446,0.06999969482422586,4,-0.0014157945204996691,-2.5999825614979675,42.29999923706055,-1.4918077894789503,42.29999923706055,-1.380962761126249,41.77999877929688,-0.0014157945204996691 1003,2001-12-31,42.29999923706055,42.900001525878906,42.18999862670898,42.47999954223633,307900.0,-0.0018877260273330032,-2.5500009536705877,0.720001220703125,69.03116504783884,58.08073741023863,-0.879624669143098,-1.4145091134476928,-1.58562278407571,-1.987207932649497,10.155764681372395,0.710002899169929,0.26780411128156345,1.2709993362426744,-0.5895709764735813,3.13156964895893,0.3407141798845501,2.2012844926007986,-2.406281919369526,65.71415492466518,-0.11967820246759686,0.9302851563581261,12,-0.6999988555908203,-1.404998779296875,-1.4474983215332031,-2.8699989318847656,0.0,0,0.001182015081852228,5.320007324218693,42.38000106811523,-2.5999825614979675,42.29999923706055,-1.4918077894789503,42.29999923706055,0.001182015081852228 1004,2002-01-02,42.75,42.790000915527344,41.4900016784668,42.349998474121094,290800.0,0.010638316100610945,4.416625605976317,-2.2222269317170347,81.46791032866611,60.970421648280116,-1.0146193582005765,-1.8249751286978082,-1.9776561886283162,-2.424428944497514,11.02167687048738,1.2999992370605469,0.45668991918562085,1.6365001678466768,-0.37720312147876456,3.6502034571721182,0.6296485231839597,2.643351812509394,-2.55565426149019,89.36159275802642,15.442162632102523,1.0068516446627196,1,-1.029998779296875,-1.8549995422363281,-1.9049997329711914,-3.3199996948242188,-0.25,2,0.002806992558708199,-2.5500009536705877,42.29999923706055,5.320007324218693,42.38000106811523,-2.5999825614979675,42.29999923706055,0.002806992558708199 1005,2002-01-03,42.59000015258789,42.900001525878906,42.20000076293945,42.900001525878906,245300.0,-0.003742686489172198,3.5161139481941794,-0.7750004768353392,77.75668170547482,63.04439547729922,-0.6659888774537919,-1.6395618625479713,-1.763254451496394,-2.2383988868135916,11.8309656492695,0.7000007629394531,0.6340142982482462,1.4070003509521456,-0.7124444781876775,3.5264451800919687,0.34727793638223403,2.466722765522057,-2.125088835341174,78.01408462135744,-0.5556671461255576,1.0597224145699113,1,-0.8249988555908203,-1.6949996948242188,-1.7574996948242188,-3.1599998474121094,-0.2599983215332031,3,0.009626669310711433,4.416625605976317,42.75,-2.5500009536705877,42.29999923706055,5.320007324218693,42.38000106811523,0.009626669310711433 1006,2002-01-04,42.29999923706055,42.70000076293945,41.93000030517578,42.650001525878906,243000.0,-0.006809131591649531,2.422218454626372,1.1290346397588138,72.03065498092285,65.16740849716183,-0.3325784276606285,-1.3378175944122148,-1.4230340296680453,-1.9260252294305147,12.218018467766555,0.7700004577636719,0.8590914289124285,1.0659994125366197,-1.111564615806003,3.2435634408792424,-0.022782601634695254,2.1547814267079346,-1.5915788989506083,57.44664157804033,-23.399029036257247,1.0887820141713127,1,-0.4499988555908203,-1.404998779296875,-1.4949989318847656,-2.8699989318847656,0.06999969482422586,4,0.020094617119369662,3.5161139481941794,42.59000015258789,4.416625605976317,42.75,-2.5500009536705877,42.29999923706055,0.020094617119369662 1007,2002-01-07,42.47999954223633,42.5,42.0,42.29999923706055,295600.0,0.004255326440244289,3.5454293244555415,-0.5142832230711382,71.25984931939917,67.47095820000928,-0.3608360681968463,-1.4346430602648823,-1.5409835383851913,-2.073597047647702,12.68351615856982,0.5,0.9420652753562138,1.1464998245239286,-1.0694451060851975,3.3624447551330547,0.038527359219365565,2.2544722898284917,-1.5524210853494935,70.21262205003477,-11.195101853262358,1.1079724653045644,1,-0.4549980163574219,-1.5849990844726562,-1.8449993133544922,-3.049999237060547,-0.18999862670898438,0,0.002354102869491115,2.422218454626372,42.29999923706055,3.5161139481941794,42.59000015258789,4.416625605976317,42.75,0.002354102869491115 1008,2002-01-08,42.25,42.36000061035156,42.09000015258789,42.29999923706055,326800.0,-0.005414301900065865,2.1764389094580947,-0.2777730682829653,71.68315799572,69.4289071310866,0.05000094850486647,-1.156013536117598,-1.2735378040059402,-1.8196818135567838,13.591951333942331,0.3899993896484375,0.9293498357010961,0.8480003356933565,-1.3934711538310864,3.0894718252177995,-0.27273540906886495,1.968736080455578,-1.1251792362139597,53.90059601269401,-26.846723658824985,1.1207357447622215,1,-0.05499839782714844,-1.3549995422363281,-1.614999771118164,-2.8199996948242188,-0.45999908447265625,1,0.004733745868389372,3.5454293244555415,42.47999954223633,2.422218454626372,42.29999923706055,3.5161139481941794,42.59000015258789,0.004733745868389372 1009,2002-01-09,42.95000076293945,43.18999862670898,42.02000045776367,42.25,567900.0,0.01656806539501665,-1.017238487669635,-14.00022888532845,70.63656060195423,70.97427567104224,-0.5214138625754359,-1.7197227754498812,-1.9094554134063202,-2.4975210901863036,14.560851078926223,1.1699981689453054,1.0274684574903858,1.405500984191896,-0.849780453816841,3.660782422200633,0.2778602651875275,2.5331417031962644,-1.647661922944124,80.95252512102643,2.2427114791683493,1.1276407190043698,1,-0.6100006103515625,-1.9100017547607422,-2.315000534057617,-3.520000457763672,-0.9500007629394531,2,-0.015133911858734472,2.1764389094580947,42.25,3.5454293244555415,42.47999954223633,2.422218454626372,42.29999923706055,-0.015133911858734472 1010,2002-01-10,43.09000015258789,43.150001525878906,42.68000030517578,43.0,367900.0,0.0032595899222715996,3.476140306261467,0.12857150642230833,65.54217399057632,71.22024840841891,-0.6007412040198687,-1.6472574026288953,-1.9782326243951047,-2.6093701389960415,14.604936859815421,0.470001220703125,1.1729700212730023,1.3570003509521484,-0.7400865428912269,3.4540872447955238,0.30845690403046433,2.4055437978738325,-1.5611421381869235,92.06360259278709,15.383975340093698,1.0485434469216863,1,-0.75,-2.0500011444091797,-2.419999122619629,-3.6599998474121094,-1.9500007629394531,3,-0.01369227548151808,-1.017238487669635,42.95000076293945,2.1764389094580947,42.25,3.5454293244555415,42.47999954223633,-0.01369227548151808 1011,2002-01-11,42.93999862670898,43.18000030517578,42.75,43.09000015258789,395900.0,-0.0034811214979748595,1.6060479955611042,-1.666680795151183,72.14849172909797,72.39518285551671,-0.3915883218446936,-1.3067104685711328,-1.7775934283814863,-2.432603081267807,14.4088408791751,0.43000030517578125,1.2468104617533555,1.0434988021850486,-0.8789803603395896,2.965977964709687,0.08225922092272953,2.0047383834473678,-1.2118037388310512,78.99157239438233,1.9838875885554046,0.9612395812623193,1,-0.5999984741210866,-1.8999996185302663,-2.2724981307983327,-3.509998321533196,-1.9699974060058452,4,-0.014205794484466239,3.476140306261467,43.09000015258789,-1.017238487669635,42.95000076293945,2.1764389094580947,42.25,-0.014205794484466239 1012,2002-01-14,43.29999923706055,43.459999084472656,42.959999084472656,43.150001525878906,428300.0,0.008383805818932721,1.1276713173764477,-0.9999745689435465,77.19292207320387,73.30204474722392,-0.6787399518546025,-1.4828328927949102,-2.07850522509316,-2.7594812576368852,15.140695848506716,0.520000457763679,1.2696316834926122,1.238499450683591,-0.5611641662745228,3.0381630676417046,0.33866764220453405,2.1383312591626478,-1.396387900522896,88.88888888888889,9.902350174668584,0.8998318084790552,1,-0.8249988555908203,-2.125,-2.4899988174438477,-3.8699989318847656,-2.7700004577636648,0,-0.021478067472569085,1.6060479955611042,42.93999862670898,3.476140306261467,43.09000015258789,-1.017238487669635,42.95000076293945,-0.021478067472569085 1013,2002-01-15,43.52999877929688,43.7400016784668,43.33000183105469,43.34000015258789,378800.0,0.005311767812676393,-2.9048484077821577,1.2666768393479786,74.50975363731172,72.52891622596232,-0.8000493814137997,-1.538918063888552,-2.255196530291066,-2.95995379168653,16.139974299981017,0.44000244140625,1.2530745283112452,1.3079990386962947,-0.408344099899665,3.0243421772922545,0.44982746939831486,2.1661706079942746,-1.40849315804833,87.7905377832193,10.079045422551317,0.8581715692979808,1,-0.694997787475593,-2.214998245239265,-2.719998359680183,-4.099998474121101,-3.129997253417976,1,-0.028486053263095612,1.1276713173764477,43.29999923706055,1.6060479955611042,42.93999862670898,3.476140306261467,43.09000015258789,-0.028486053263095612 1014,2002-01-16,43.52000045776367,43.849998474121094,43.43999862670898,43.540000915527344,333600.0,-0.00022968807290579818,-3.5554495941676043,-0.10526632802617712,69.93462667142039,71.65979899995628,-0.7480002988096714,-1.3243127593167685,-2.1818803511887808,-2.9221029394014835,17.231946862022923,0.4099998474121165,1.253297104486613,1.1250007629394503,-0.35502054863930965,2.60502207451821,0.38499010715006676,1.8650114187288338,-1.1395354673601972,71.7949971960301,-4.633685800907003,0.7400106557893809,1,-0.6300010681152344,-2.1500015258789062,-2.7100000381469727,-4.090000152587891,-3.6000022888183594,2,-0.03975182729869908,-2.9048484077821577,43.52999877929688,1.1276713173764477,43.29999923706055,1.6060479955611042,42.93999862670898,-0.03975182729869908 1015,2002-01-17,43.2400016784668,43.560001373291016,43.08000183105469,43.52000045776367,462800.0,-0.006433795412493448,1.666659602424448,13.999618539004388,64.0718761207087,70.77549023771026,-0.40912647870366925,-0.9098153304260137,-1.8737169898990231,-2.6173533793968176,18.652183791255357,0.4799995422363281,1.2128730835499297,0.7300018310546861,-0.6262468020423384,2.0862504641517106,0.05187751450617384,1.4081261476031983,-0.5950206609941517,44.54566892543297,-30.190623510431813,0.6781243165485116,1,-0.31500244140625,-1.8700027465820312,-2.4300012588500977,-3.8100013732910156,-3.740001678466797,3,-0.028677188490589423,-3.5554495941676043,43.52000045776367,-2.9048484077821577,43.52999877929688,1.1276713173764477,43.29999923706055,-0.028677188490589423 1016,2002-01-18,43.47000122070313,43.4900016784668,43.04999923706055,43.22000122070313,290700.0,0.005319138143116131,2.0344900160481347,-0.8928610354223433,65.61604052102845,70.14840037122462,-0.5092621909956989,-1.0627767271123432,-2.0884176032477413,-2.82963570492187,19.2518499310573,0.44000244140625,1.0676666695992054,0.8765012741088967,-0.5011592618757987,2.254161810093592,0.1876710061165454,1.565331542101248,-0.6081170610337665,57.303650110584236,-15.847989479322472,0.6888302679923489,1,-0.5350017547607493,-2.1000022888183665,-2.932499885559089,-3.7550010681152415,-2.8700027465820384,4,-0.05360022465205272,1.666659602424448,43.2400016784668,-3.5554495941676043,43.52000045776367,-2.9048484077821577,43.52999877929688,-0.05360022465205272 1017,2002-01-22,43.06999969482422,43.849998474121094,42.93000030517578,43.849998474121094,287700.0,-0.009201783175667555,1.3589733557650925,-3.1199951171875,60.10498924175649,68.8619371763398,-0.018738408496169257,-0.5491655215245004,-1.6674559705749203,-2.419332271322716,20.026386556796915,0.9199981689453125,0.9534136466792944,0.3864997863769517,-0.8556254615160768,1.6286250342699802,-0.23456283756956253,1.007562410323466,0.779998779296875,15.217355248536316,-56.44300746737522,0.6210626239465156,1,-0.13500022888183594,-1.4150009155273438,-2.66249942779541,-3.0049991607666016,-2.329998016357422,1,-0.048757800998393,2.0344900160481347,43.47000122070313,1.666659602424448,43.2400016784668,-3.5554495941676043,43.52000045776367,-0.048757800998393 1018,2002-01-23,42.97999954223633,43.400001525878906,42.650001525878906,43.400001525878906,278100.0,-0.0020896251039144165,2.571411703799239,0.5384649242928127,53.333325961939245,66.93935554967146,0.20752540023637778,-0.33040167593078706,-1.5783863918388334,-2.3261551437361163,20.663549017126446,0.75,0.897160099513826,0.20399971008301065,-0.8046038626185066,1.212603282784528,-0.30030207626774796,0.7083014964337693,0.8699989318847656,27.499904632325826,-40.189642915953726,0.5043017863507597,1,0.2700004577636719,-1.2049999237060547,-2.5724992752075195,-2.5149993896484375,-1.5600013732910156,2,-0.05700327568714458,1.3589733557650925,43.06999969482422,2.0344900160481347,43.47000122070313,1.666659602424448,43.2400016784668,-0.05700327568714458 1019,2002-01-24,42.72999954223633,43.13000106811523,42.5,43.0,342400.0,-0.005816658973072486,1.3773508856532466,0.6428551965922199,51.977391997758566,65.43215755046948,0.4727512180020099,-0.005882401539089699,-1.340622979325346,-2.073281957725939,20.766909413117386,0.6300010681152273,0.8314248810124809,-0.09350032806396769,-0.9875812615860653,0.8005806054581299,-0.5405407948250129,0.35354013869707757,1.1199989318847656,17.037022385233996,-47.3080859672946,0.44704046676104797,1,0.44499969482421875,-0.8549995422363281,-2.3224992752075195,-2.2649993896484375,-0.6699981689453125,3,-0.05452838851669872,2.571411703799239,42.97999954223633,1.3589733557650925,43.06999969482422,2.0344900160481347,43.47000122070313,-0.05452838851669872 1020,2002-01-25,42.709999084472656,42.93000030517578,42.400001525878906,42.93000030517578,321200.0,-0.00046806594846560134,3.8181439866833125,0.8148179544780232,56.26910993909309,63.6677817960245,0.48408678674766037,0.04891713684552457,-1.327218647304285,-2.0551259342342902,20.17386123456809,0.529998779296875,0.7823145487850169,-0.1340007781982422,-0.9957594354804442,0.7277578790839598,-0.5648801068393468,0.2968785504428624,1.0589994812011696,21.379186967914382,-42.02760653989857,0.43087932864110273,1,0.41500091552734375,-0.6350002288818359,-2.3024988174438477,-2.2449989318847656,-0.2599983215332031,4,-0.06532430286428303,1.3773508856532466,42.72999954223633,2.571411703799239,42.97999954223633,1.3589733557650925,43.06999969482422,-0.06532430286428303 1021,2002-01-28,42.65999984741211,42.77999877929688,42.52000045776367,42.650001525878906,160400.0,-0.0011706681838521416,1.0800183108262147,-0.04544666389235678,52.86624745484316,60.96481794953998,0.5477981677405239,0.13414737602854387,-1.2871116220305083,-2.0071208940343865,19.417175226582795,0.25999832153321023,0.690465055656091,-0.20200004577636577,-1.0303048745024554,0.6263047829497239,-0.6161524601394106,0.21215236858667907,0.9994789550781249,17.930956465004684,-42.771948126632765,0.4141524143630445,1,0.4650001525878906,-0.4650001525878906,-2.390000343322754,-2.1949996948242188,0.6899986267089844,0,-0.07407407076218742,3.8181439866833125,42.709999084472656,1.3773508856532466,42.72999954223633,2.571411703799239,42.97999954223633,-0.07407407076218742 1022,2002-01-29,42.31999969482422,43.09000015258789,42.22999954223633,42.849998474121094,344400.0,-0.007969998917112475,-1.4225400543729383,-53.00877527661198,51.07691838191104,58.36116958782879,0.8204448651171319,0.4947900382817281,-0.9276310012281286,-1.6743057100146643,19.16407871121824,0.8600006103515625,0.6205555378360543,-0.5390001296997085,-1.3750539637189902,0.29705370431957334,-0.9570270467093493,-0.12097321269006756,1.238720925537109,7.6923076923076925,-51.64568596142787,0.41802691700963984,1,0.7199993133544922,-0.07999992370605469,-1.8625001907348633,-1.8549995422363281,-0.060001373291015625,1,-0.04064275125487493,1.0800183108262147,42.65999984741211,3.8181439866833125,42.709999084472656,1.3773508856532466,42.72999954223633,-0.04064275125487493 1023,2002-01-30,42.349998474121094,42.45000076293945,41.650001525878906,42.25,257000.0,0.0007088558486105789,4.333273994201719,-0.18867680082915875,38.372039726110636,54.85421548279437,0.6766136372460139,0.4940598411218673,-0.9151548345552811,-1.7105896144073895,18.27836493020491,0.7999992370605469,0.534902173160738,-0.5115013122558594,-1.3407888041857845,0.31778617967406575,-0.9261450582208255,-0.09685756629089326,1.0758500384277312,47.29710572642964,-8.922340959167506,0.41464374596496256,1,0.40000152587890625,-0.024999618530273438,-1.957498550415039,-1.8849983215332031,-0.80999755859375,2,-0.038016454631943364,-1.4225400543729383,42.31999969482422,1.0800183108262147,42.65999984741211,3.8181439866833125,42.709999084472656,-0.038016454631943364 1024,2002-01-31,42.86999893188477,42.86999893188477,41.86999893188477,42.349998474121094,500000.0,0.012278641711910288,2.846150460330746,5.200083924620503,46.28376201436716,52.87775835986754,0.0611440709357538,-0.017380772569751457,-1.391887437939019,-2.227368699264339,18.558165842638466,1.0,0.3981325843747143,0.0024991989135827453,-0.8251263623943572,0.8301247602215227,-0.41131358174038724,0.4163119795675527,0.3427479422636637,84.72212288105335,31.672007991141186,0.41381278065397054,1,-0.11999893188477273,-0.36999893188477273,-2.5249996185302805,-2.404998779296882,-1.2899971008300852,3,-0.03382320501671432,4.333273994201719,42.349998474121094,-1.4225400543729383,42.31999969482422,1.0800183108262147,42.65999984741211,-0.03382320501671432 1025,2002-02-01,43.0,43.04999923706055,42.540000915527344,42.54999923706055,410200.0,0.003032448597019677,-1.170217601272655,0.8653853207643941,51.02043199520448,51.25602407922043,-0.11899504033252128,-0.12131041517147878,-1.4739612938385704,-2.361023964667311,18.819941270977846,0.5099983215332031,0.265080489332739,0.11200027465820028,-0.7069495845003075,0.9309501338167081,-0.2974746549210536,0.5214752042374542,-1.3499984741210938,93.74998344313845,42.164466802185544,0.40947492957925247,2,-0.25,-0.3299999237060547,-2.604999542236328,-2.5349998474121094,-1.75,4,-0.02186043317927866,2.846150460330746,42.86999893188477,4.333273994201719,42.349998474121094,-1.4225400543729383,42.31999969482422,-0.02186043317927866 1026,2002-02-04,43.150001525878906,43.56999969482422,42.79999923706055,43.0,414500.0,0.0034884075785792668,-1.7999861284505478,0.33333615903022085,47.252788711847806,49.82800179811946,-0.35666972392554896,-0.21541106452060887,-1.5936142231212855,-2.5101720975142854,19.685828496623458,0.7700004577636719,0.1609483675741359,0.21950168609619425,-0.5581465655798823,0.9971499377722708,-0.16932243974184757,0.6083258119342361,-1.472000045776369,78.12507450587702,29.96694025422339,0.3888241258380397,2,-0.5400009155273438,-0.48000144958496094,-2.272500991821289,-2.5600013732910156,-1.7800025939941335,0,-0.016222496829336852,-1.170217601272655,43.0,2.846150460330746,42.86999893188477,4.333273994201719,42.349998474121094,-0.016222496829336852 1027,2002-02-05,42.58000183105469,43.20000076293945,42.29999923706055,43.150001525878906,530900.0,-0.013209725948268303,1.6865790612402924,-3.79995931030975,34.52773546128019,47.73849174249067,0.1525573010394794,0.3820527270824243,-0.9754076628909019,-1.941507170724222,20.29830695788264,0.9000015258789062,0.07430088945043423,-0.35549812316894247,-1.122158430707266,0.4111621843693811,-0.7388282769381007,0.027832030600215774,-0.8263204223632812,48.43756208823085,5.074026000417945,0.3833301537691608,2,0.029998779296875,0.08999824523925781,-1.5675020217895508,-1.8300018310546875,-1.3300018310546875,1,0.018083527711471925,-1.7999861284505478,43.150001525878906,-1.170217601272655,43.0,2.846150460330746,42.86999893188477,0.018083527711471925 1028,2002-02-06,42.45000076293945,42.66999816894531,41.93999862670898,42.54999923706055,683900.0,-0.0030531015153789642,3.2941612063549472,0.1754360134384495,33.228857744188346,45.65532126987176,0.22291357264455058,0.5563288750636062,-0.807065458636913,-1.8085008886225609,20.747668381189044,0.7299995422363352,-0.050480707038843775,-0.49549922943115376,-1.2290123895360026,0.23801393067369503,-0.8622558094835782,-0.12874264937872937,-0.6236666228027374,34.117739456293414,-5.416036796694932,0.36675658005242373,2,0.15999984741210938,0.2199993133544922,-1.3875007629394531,-1.6400012969970703,-1.6100006103515625,2,-0.0044759113778892745,1.6865790612402924,42.58000183105469,-1.7999861284505478,43.150001525878906,-1.170217601272655,43.0,-0.0044759113778892745 1029,2002-02-07,42.29999923706055,42.5099983215332,42.08000183105469,42.25,462900.0,-0.003533604786407074,-1.2051352276617597,-0.5,34.64050902436172,43.25214339045717,0.3414077312655692,0.6905415190353068,-0.6287018948403542,-1.6426041331397414,20.3030723614383,0.4299964904785156,-0.1377332963007376,-0.6130006790161104,-1.4012329798287908,0.17523162179656993,-1.0071168294224506,-0.21888452860977026,-0.40391847473632936,22.085912542857148,-16.119328418356655,0.3941161504063411,2,0.3100013732910156,0.37000083923339844,-1.0524988174438477,-1.404998779296875,-1.3999977111816406,3,-0.017966863717277404,3.2941612063549472,42.45000076293945,1.6865790612402924,42.58000183105469,-1.7999861284505478,43.150001525878906,-0.017966863717277404 1030,2002-02-08,42.5,42.5,42.0,42.25,321400.0,0.0047281505093792475,3.0,5.0000762951094835,33.993413051524655,41.15516179008844,0.1212351223971595,0.46807134559565355,-0.7971095046401615,-1.8255449449721937,19.789655097017214,0.5,-0.18568301003517007,-0.3834999084472628,-1.1878378968658225,0.42083807997129696,-0.7856689026565462,0.018669085762020643,-0.5600013732910227,34.35588995892796,-1.3743130152732732,0.40216899420928065,2,0.1100006103515625,0.25,-1.1924991607666016,-1.6049995422363281,-1.3300018310546875,4,-0.021647015739889697,-1.2051352276617597,42.29999923706055,3.2941612063549472,42.45000076293945,1.6865790612402924,42.58000183105469,-0.021647015739889697 1031,2002-02-11,42.33000183105469,42.400001525878906,41.7400016784668,42.400001525878906,411400.0,-0.003999956916360348,17.857220708446867,-0.279998779296875,36.785766835058126,39.56725606266035,0.2676462130328403,0.6219127208244828,-0.5745979494883002,-1.6455293991520037,19.072470812925456,0.7599983215332031,-0.21697560197036125,-0.5229982376098619,-1.3637524491603514,0.3177559739406277,-0.9433753433851066,-0.10262113183461707,1.2399978637695312,40.41099469599979,1.9998816844356568,0.4203771057752433,2,0.279998779296875,0.4199981689453125,-1.0000009536743164,-1.4350013732910156,-1.1300010681152344,0,-0.025513862138847432,3.0,42.5,-1.2051352276617597,42.29999923706055,3.2941612063549472,42.45000076293945,-0.025513862138847432 1032,2002-02-12,42.36999893188477,42.41999816894531,41.900001525878906,42.29999923706055,725100.0,0.0009448877651769827,5.117673458396912,-1.0000000000001015,38.90907981178993,39.62692718329138,0.2631616191498978,0.536159119634668,-0.5714950801330687,-1.660804385314485,18.028259575596305,0.5199966430664062,-0.26543060121376527,-0.4365011215209904,-1.27603208372134,0.4030298406793591,-0.8562666026211616,-0.01673564042081921,1.1634008026122942,67.74189578864113,26.795978328329134,0.4197654811001742,2,0.2850017547607351,0.38000106811522727,-0.9974985122680735,-1.4749984741211009,-0.6800003051757955,1,-0.023601605504112166,17.857220708446867,42.33000183105469,3.0,42.5,-1.2051352276617597,42.29999923706055,-0.023601605504112166 1033,2002-02-13,42.290000915527344,42.75,42.04999923706055,42.400001525878906,837200.0,-0.0018880816231795494,-1.3728679864999418,-1.5714441416892138,41.47288827511977,39.09238565670833,0.3729764292841651,0.5465166529738354,-0.4561752046847687,-1.5610885874957958,16.81769805551706,0.7000007629394531,-0.30076185834133895,-0.4544992446899414,-1.2511104014094414,0.3421119120295586,-0.852804823049695,-0.05619366633018785,1.2075308578491146,54.455460502709954,10.052094634048707,0.39830557835975167,2,0.36499977111816406,0.45999908447265625,-0.8299999237060547,-1.3950004577636719,-0.7299995422363281,2,-0.024592123268209587,5.117673458396912,42.36999893188477,17.857220708446867,42.33000183105469,3.0,42.5,-0.024592123268209587 1034,2002-02-14,41.790000915527344,42.04999923706055,41.63999938964844,42.04999923706055,504400.0,-0.011823125778567145,2.1538653403172088,2.3636079900124844,34.96733818689545,37.308708566896215,0.7863623286780737,0.9594558604242565,0.06826203530324193,-1.0249175121818297,15.237687203496192,0.6500015258789062,-0.3175511572490919,-0.8679992675781278,-1.6854822488411472,-0.050516286315108516,-1.276740758209641,-0.4592577769466146,1.6723802559509195,13.513643549384838,-32.40579514169275,0.40874149063151005,2,0.8149986267089844,0.9549980163574219,-0.24499988555908203,-0.8950004577636719,-0.3100013732910156,3,-0.02273272893340561,-1.3728679864999418,42.290000915527344,5.117673458396912,42.36999893188477,17.857220708446867,42.33000183105469,-0.02273272893340561 1035,2002-02-15,42.0,42.18999862670898,41.52000045776367,41.790000915527344,425700.0,0.005025103610242665,1.2711943309367708,-0.8076940006162243,39.75154690837497,36.475237255399236,0.4689063371023394,0.6870196544368099,-0.11886904779889562,-1.1827867737040663,14.266246919262782,0.6699981689453054,-0.28980913597603575,-0.5960000991821275,-1.4157151728309572,0.2237149744667022,-1.0058576360065388,-0.1861425623577162,1.3894859002050737,39.0243675508704,-10.004349228169318,0.4098575368244135,2,0.3600006103515625,0.6849994659423828,-0.3100004196166992,-0.9600009918212891,-0.40000152587890625,4,-0.026190439860026005,2.1538653403172088,41.790000915527344,-1.3728679864999418,42.290000915527344,5.117673458396912,42.36999893188477,-0.026190439860026005 1036,2002-02-19,41.13999938964844,41.9900016784668,40.93999862670898,41.75,1272200.0,-0.02047620500837055,-1.079209566182954,-2.9047774750227067,34.22458583991731,36.441553964136695,1.132945416689374,1.4371981398440923,0.7518988006039535,-0.2757666703055861,13.48499960244744,1.0600013732910227,-0.34861706038474694,-1.3395006179809599,-2.288327648798827,-0.39067358716309286,-1.8139141333898934,-0.8650871025720264,2.137317384010153,11.049757524537686,-41.42286995431934,0.4744135154089336,2,0.7049999237060547,1.2549991607666016,0.5500001907348633,-0.10000038146972656,1.0900001525878906,1,0.0007291876456474444,1.2711943309367708,42.0,2.1538653403172088,41.790000915527344,-1.3728679864999418,42.290000915527344,0.0007291876456474444 1037,2002-02-20,40.97000122070313,40.97999954223633,40.0,40.95000076293945,1051600.0,-0.004132186958371253,48.00352885073915,-0.032787602871662845,32.21651765085282,36.32907173154386,1.1740073636150186,1.519719892851768,0.9563786753537187,-0.048721872472107464,12.647461974743104,1.1399993896484375,-0.44838151906625257,-1.404498863220205,-2.52706101867107,-0.28193670776934,-1.9657799409456373,-0.8432177854947724,2.1203301011994924,35.272771661932076,-17.1169725209216,0.5612810777254308,2,0.4049987792968679,0.9549980163574148,0.7199983596801687,0.06999778747557883,1.779998779296868,2,0.005613852462374336,-1.079209566182954,41.13999938964844,1.2711943309367708,42.0,2.1538653403172088,41.790000915527344,0.005613852462374336 1038,2002-02-21,40.52999877929688,41.09000015258789,40.400001525878906,40.97000122070313,862700.0,-0.010739624805866654,1.0294068148414521,-21.99961853899657,19.2105181263408,34.614628298430425,1.4673204753993758,1.8622414347390972,1.4138881242774985,0.45002025154104075,12.214602495536466,0.6899986267089844,-0.5704569464742946,-1.722001266479488,-3.0770015809382656,-0.36700095202071026,-2.3995014237088768,-1.044501109250099,2.251299410415477,24.20087267786731,-23.103536438217446,0.6775001572293889,2,0.8450012207031179,1.3950004577636648,1.2950010299682546,0.6450004577636648,1.6300010681152273,3,0.02862077183196554,48.00352885073915,40.97000122070313,-1.079209566182954,41.13999938964844,1.2711943309367708,42.0,0.02862077183196554 1039,2002-02-22,40.400001525878906,40.52999877929688,40.04999923706055,40.52999877929688,1420900.0,-0.003207432946787492,6.384764364105177,0.29544666389237295,15.789452550128317,32.5919660204975,1.4521713220159143,1.9064770367133548,1.5853884244228666,0.6178402546714068,12.158234115376962,0.47999954223633523,-0.6158616632428391,-1.7354986190795927,-3.3016600854576907,-0.16933715270149463,-2.5185793522686453,-0.9524178858905401,2.1031668448622156,18.26492131093292,-22.207536101870232,0.78308073318905,2,0.9749984741210938,1.5249977111816406,1.6749992370605469,0.9149990081787109,1.789997100830071,4,0.02871286642573634,1.0294068148414521,40.52999877929688,48.00352885073915,40.97000122070313,-1.079209566182954,41.13999938964844,0.02871286642573634 1040,2002-02-25,39.91999816894531,40.2599983215332,39.61999893188477,40.25,1414700.0,-0.011881270762480578,2.657155313351458,2.5385292564116226,10.89581713086558,29.715304942253887,1.7072500337293803,2.283836928897216,2.1273183891598393,1.1249562855036999,12.428298747256603,0.7800025939941335,-0.665676253219786,-2.0760019302368136,-3.9021447146427235,-0.24985914583090363,-2.989073322439772,-1.162930538033855,2.3328533647217,12.658180987055538,-22.09924099637324,0.9130713922029563,2,1.2650012969970703,1.8150005340576172,2.210000991821289,1.4500007629394531,2.2800025939941406,0,0.039078192506145415,6.384764364105177,40.400001525878906,1.0294068148414521,40.52999877929688,48.00352885073915,40.97000122070313,0.039078192506145415 1041,2002-02-26,39.5,40.02999877929688,39.5,39.9900016784668,1973200.0,-0.010520996698643148,-1.163252913562399,1.4848453322236095,11.306468123282087,26.648348087975236,1.881450771594153,2.5876264269656133,2.5943563198001556,1.5572860505958346,12.75314571071978,0.5299987792968821,-0.7337271638675134,-2.3380001068115206,-4.447134569127634,-0.22886564449540714,-3.392567337969581,-1.2834328756534603,2.436909221453142,0.0,-31.662665943129404,1.0545672311580572,2,1.625,2.174999237060547,2.6474990844726562,1.8699989318847656,2.8499984741210938,1,0.05316451833217961,2.657155313351458,39.91999816894531,6.384764364105177,40.400001525878906,1.0294068148414521,40.52999877929688,0.05316451833217961 1042,2002-02-27,40.599998474121094,40.70000076293945,39.75,39.75,3970200.0,0.027848062635977167,-1.2352999255010726,-1.7346848214494244,31.31308227195983,25.519480754290797,0.5632004390325491,1.4252353733815823,1.5445109707425075,0.462568689925817,12.280581195652372,1.2000007629394531,-0.8002701569880486,-1.1520015716552763,-3.317886978807877,1.0138838354973245,-2.2349442752315767,-0.06905886807897588,0.9957434563286114,69.18228733064785,36.26744630629632,1.0829427035763022,2,0.24500083923339844,1.0750007629394531,1.5525007247924805,0.7700004577636719,1.5699996948242188,2,0.04014781106837262,-1.163252913562399,39.5,2.657155313351458,39.91999816894531,6.384764364105177,40.400001525878906,0.04014781106837262 1043,2002-02-28,40.7400016784668,40.97000122070313,40.41999816894531,40.77000045776367,960000.0,0.003448354916440355,1.5581519135571955,-0.035292744881564656,34.210534444281464,25.435391449555908,0.20138571609152223,1.2210338835061805,1.447005664806852,0.32727727991992595,12.687186438179095,0.5500030517578196,-0.8764108879344974,-0.9314985275268555,-3.1233238747942167,1.2603268197405058,-2.0274112011605396,0.1644141461068287,0.5623363817199518,84.35378562976148,48.00085271257511,1.0959126736336808,2,0.10499763488769531,0.7949981689453125,1.554997444152832,0.6299972534179688,1.7199974060058594,3,0.049337217445319714,-1.2352999255010726,40.599998474121094,-1.163252913562399,39.5,2.657155313351458,39.91999816894531,0.049337217445319714 1044,2002-03-01,41.41999816894531,41.5,40.900001525878906,41.0,1018200.0,0.01669112573546916,1.0689537239220226,-14.000508646998982,40.03686608700062,25.467093580514316,-0.599677662221147,0.4499039622594978,0.826666711347201,-0.3535856996024478,12.28444388096777,0.7599983215332031,-0.958344393800509,-0.17900199890137003,-2.298644279766016,1.940640281963276,-1.2388231393336966,0.8808191415309565,-1.9199981689453125,95.99990844726562,56.94084315669407,1.0598211404323237,3,-0.6749973297119141,0.11500167846679688,1.0925016403198242,-0.049999237060546875,0.7300033569335938,4,0.017865806643651894,1.5581519135571955,40.7400016784668,-1.2352999255010726,40.599998474121094,-1.163252913562399,39.5,0.017865806643651894 1045,2002-03-04,42.060001373291016,42.060001373291016,41.16999816894531,41.349998474121094,900000.0,0.01545155076384197,1.5070410427512988,1.6904904632152589,47.70797401858906,26.965247822588953,-1.3748553322260975,-0.2784063952124498,0.2266186643273187,-0.9832380229579769,11.67581006528933,0.8900032043457031,-1.0396162279968166,0.5080011367797823,-1.5205704558364275,2.536572729395992,-0.506284659528319,1.5222869330878837,-2.5200013732910165,100.0,58.58747329021115,1.0142857963081044,3,-1.2800006866455078,-0.5250015258789062,0.4649982452392578,-0.69000244140625,0.8400001525878906,0,0.0030907572318938925,1.0689537239220226,41.41999816894531,1.5581519135571955,40.7400016784668,-1.2352999255010726,40.599998474121094,0.0030907572318938925 1046,2002-03-05,42.45000076293945,42.540000915527344,41.72000122070313,41.90999984741211,806800.0,0.009272453088793542,1.2777730682829456,0.7605615641269483,50.641040532394925,29.012417031649186,-1.7427589064132007,-0.7626378034404908,-0.1457945840449142,-1.3448658215642624,10.606270988813657,0.8199996948242116,-1.0504322447660357,0.9330005645751953,-1.001453506460365,2.8674546356107555,-0.0342264709425848,1.9002276000929754,-2.8092007080078147,96.77418913782401,56.26763834433335,0.9672270355177811,3,-1.4300003051757812,-0.9150009155273438,0.14999866485595703,-1.0800018310546875,-0.3500022888183594,1,-0.005889281401809998,1.5070410427512988,42.060001373291016,1.0689537239220226,41.41999816894531,1.5581519135571955,40.7400016784668,-0.005889281401809998 1047,2002-03-06,43.349998474121094,43.349998474121094,42.40999984741211,42.79999923706055,1865200.0,0.02120135912853449,2.418181565970079,1.0185153788553103,57.50706745856783,33.26758917967441,-2.5363778177917595,-1.6885651588030441,-1.000299454948049,-2.2125672163411565,10.617992651742451,0.9399986267089844,-1.0741083162028389,1.7944984436035156,-0.25619079061183925,3.8451876778188705,0.7691538264958382,2.819843060711193,-3.535246367553711,100.0,58.727392123507634,1.0253446171076774,3,-1.9249992370605469,-1.8149986267089844,-0.6899986267089844,-1.9799995422363281,-1.1599998474121165,2,-0.023068051561685232,1.2777730682829456,42.45000076293945,1.5070410427512988,42.060001373291016,1.0689537239220226,41.41999816894531,-0.023068051561685232 1048,2002-03-07,42.2599983215332,43.0,42.04999923706055,42.54999923706055,1671100.0,-0.025144179722142224,-1.6760619378687098,-0.5272751232842509,53.071879389708094,37.410081050738825,-1.3132750003064473,-0.646685249102255,0.12797889400705742,-1.0835073987724329,11.022389078525327,1.2999992370605469,-1.0270434854901964,0.7139984130859389,-1.320942751363205,2.748939577535083,-0.3034721691386295,1.7314689953105074,-2.162426505561527,55.51014243630226,10.283123498321267,1.0174705822245713,3,-0.8349990844726562,-0.7249984741210938,0.3800010681152344,-0.8899993896484375,-0.45999908447265625,3,-0.0021296771453498398,2.418181565970079,43.349998474121094,1.2777730682829456,42.45000076293945,1.5070410427512988,42.060001373291016,-0.0021296771453498398 1049,2002-03-08,41.540000915527344,42.38000106811523,41.4900016784668,42.29999923706055,780600.0,-0.01703732689546722,-1.069773734380736,2.620675593907027,47.18137678849083,41.44180990158608,-0.46328187176224844,0.014182802273573714,0.857722702177341,-0.32696319591912015,11.203017968086634,0.8899993896484304,-0.9686583843409124,0.03200092315673686,-1.9718019065220247,2.0358037528354984,-0.9699004916826439,1.0339023379961176,-1.1822349669037138,16.97260067824608,-27.8394403158119,1.0019014148393801,3,-0.11500167846679688,-0.005001068115234375,0.9974985122680664,-0.17000198364257812,0.5099983215332031,4,0.02214728330931326,-1.6760619378687098,42.2599983215332,2.418181565970079,43.349998474121094,1.2777730682829456,42.45000076293945,0.02214728330931326 1050,2002-03-11,41.58000183105469,41.9900016784668,41.150001525878906,41.5,402900.0,0.0009629493174225789,-1.153849915880903,-0.10526579965768036,52.99729333061696,46.07412381351217,-0.2716111093588509,-0.10358697272586426,0.8113702189181424,-0.3299733256136861,11.38284269997553,0.8400001525878906,-0.8096323395681253,0.11800174713134481,-1.8314177548138346,2.0674212490765242,-0.8567080038412485,1.092711498103938,-0.9828572803912579,19.545495529862187,-28.317094042293668,0.9747097509725908,3,-0.030002593994140625,-0.045001983642578125,1.0449981689453125,-0.21000289916992188,0.55999755859375,0,0.013708505765348544,-1.069773734380736,41.540000915527344,-1.6760619378687098,42.2599983215332,2.418181565970079,43.349998474121094,0.013708505765348544 1051,2002-03-12,41.25,41.75,41.150001525878906,41.75,665500.0,-0.007936551623916044,1.399993896484375,-6.249856952126645,51.866658528645786,48.3578545086995,0.37183625786616403,0.14899428352241273,1.1310548765647113,0.029408350919474913,11.984813591615726,0.5999984741210938,-0.6207978199590016,-0.15799999237060547,-2.0655649697552505,1.7495649850140396,-1.1117824810629315,0.7957824963217206,-0.4326271354599598,4.545391492519715,-43.0545509438731,0.9537824886923241,3,0.6349983215332031,0.2849998474121094,1.4600000381469727,0.11999893188476562,1.1399993896484375,1,0.04000003699100385,-1.153849915880903,41.58000183105469,-1.069773734380736,41.540000915527344,-1.6760619378687098,42.2599983215332,0.04000003699100385 1052,2002-03-13,41.36999893188477,41.599998474121094,40.90999984741211,40.95000076293945,500100.0,0.0029090650153884567,-1.7599945068359375,-0.8399963378906392,55.849586094518465,50.76219358094806,0.4163298398917803,-0.05245266935160231,0.9993413588613151,-0.06564351055995843,12.569914532965349,0.6899986267089844,-0.3372687417682627,0.01199893951416442,-1.8410396347972053,1.8650375138255342,-0.9145203476415205,0.9385182266698493,1.979999542236321,22.009523965971052,-27.3708623209985,0.9265192871556832,3,0.7550010681152273,0.055000305175774145,1.2700014114379812,-7.105427357601002e-15,1.2100028991699148,2,0.017645626325450303,1.399993896484375,41.25,-1.153849915880903,41.58000183105469,-1.069773734380736,41.540000915527344,0.017645626325450303 1053,2002-03-14,41.25,41.40999984741211,41.02999877929688,41.099998474121094,655900.0,-0.0029006269031418563,-1.6206887479940812,0.35714804722978505,55.92746646576986,52.52781584525576,0.6887045307213882,-0.015139093963540518,1.1085688701894583,0.08444644907015686,12.680771084960194,0.38000106811522727,-0.01083668006890548,-0.05599994659424112,-1.8565425538353395,1.7445426606468573,-0.9562712502147903,0.8442713570263081,2.051198501586917,23.129242874047737,-28.94004496526888,0.9002713036205493,3,0.8799991607666016,0.17499923706054688,1.390000343322754,0.11999893188476562,1.2900009155273438,3,0.022787845495975123,-1.7599945068359375,41.36999893188477,1.399993896484375,41.25,-1.153849915880903,41.58000183105469,0.022787845495975123 1054,2002-03-15,40.84000015258789,41.29999923706055,40.84000015258789,41.11999893188477,896600.0,-0.009939390240293555,-2.285722070844687,-1.8666395402065477,56.478892082133164,53.50236229676066,1.1262129052747554,0.33733523835022083,1.488303890548444,0.5184668979926386,13.433590181040051,0.45999908447265625,0.16663479294960126,-0.41849975585937216,-2.215400818064829,1.3784013063460847,-1.3169502869621041,0.47995077524335983,2.413374375915531,0.0,-54.697664110190324,0.8984505311027292,3,1.2549991607666016,0.5849990844726562,1.8000001907348633,0.529998779296875,2.009998321533203,4,0.023506343802298657,-1.6206887479940812,41.25,-1.7599945068359375,41.36999893188477,1.399993896484375,41.25,0.023506343802298657 1055,2002-03-18,40.900001525878906,40.91999816894531,40.349998474121094,40.599998474121094,541500.0,0.0014691815148588638,2.352975495915986,-1.071444141689346,60.3857712878852,54.5851101584818,0.9882906736060662,0.20100499600734167,1.4032689786888994,0.48164184733991533,14.322278548043311,0.5699996948242188,0.3292235133897492,-0.30349845886230753,-2.0719502142160238,1.4649532964914087,-1.187724336539162,0.580727418814547,2.2568380275878965,39.285889450193736,-21.408204722257473,0.8842258776768573,3,0.9499969482421875,0.5249977111816406,1.7399988174438477,0.4699974060058594,1.8299980163574219,0,0.028117302402886013,-2.285722070844687,40.84000015258789,-1.6206887479940812,41.25,-1.7599945068359375,41.36999893188477,0.028117302402886013 1056,2002-03-19,41.16999816894531,41.36000061035156,40.97999954223633,41.0,420000.0,0.006601384669767452,-2.6190735694822886,0.5666547988403439,54.8223356806754,54.28680662760486,0.5784628807597016,-0.07022969375658761,1.1202090709333277,0.23566884488353423,14.510633676702255,0.45999908447265625,0.42607677893609264,-0.03500175476074219,-1.8032776145245464,1.733274105003062,-0.9191396846426443,0.8491361751211599,1.8184309197607504,65.5999755859375,5.732570448311563,0.8841379298819032,3,0.5050010681152344,0.2550010681152344,1.5100021362304688,0.20000076293945312,1.1500015258789062,1,0.023560875973873685,2.352975495915986,40.900001525878906,-2.285722070844687,40.84000015258789,-1.6206887479940812,41.25,0.023560875973873685 1057,2002-03-20,41.20000076293945,41.2400016784668,40.599998474121094,41.11999893188477,470300.0,0.0007287489756744314,6.999856952126645,0.4706040750381056,53.96551247867385,54.386099193045496,0.23625548542644026,-0.08655556099097339,1.0714196731581396,0.2344193853283798,13.733476474101213,0.6400032043457031,0.4266206766152507,-0.01649913787841939,-1.781328237329852,1.7483299615730132,-0.8989136876041357,0.8659154118472969,1.6301224888915087,80.18879128234842,22.451344248702256,0.8824145497257166,3,0.16499900817871094,0.22499847412109375,1.4799995422363281,0.1699981689453125,0.7000007629394531,2,0.02888346127846253,-2.6190735694822886,41.16999816894531,2.352975495915986,40.900001525878906,-2.285722070844687,40.84000015258789,0.02888346127846253 1058,2002-03-21,41.68999862670898,41.70000076293945,41.099998474121094,41.20000076293945,481500.0,0.0118931518130041,1.352940296497973,6.124833110814874,52.406422566701075,54.96665983506885,-0.3834205228092955,-0.5114137405696937,0.5753561874940161,-0.23518048939998693,12.888157529551536,0.6000022888183594,0.3831155952263572,0.4154987335205007,-1.3304795375841891,2.1614770046251905,-0.4574904020318442,1.2884878690728456,0.9913171384593937,99.25910227609832,44.44644943760393,0.8729891355523464,3,-0.519998550415032,-0.2649993896484304,1.0125017166137766,-0.31999969482421164,-0.09000015258788352,3,0.02134812265922026,6.999856952126645,41.20000076293945,-2.6190735694822886,41.16999816894531,2.352975495915986,40.900001525878906,0.02134812265922026 1059,2002-03-22,41.560001373291016,41.83000183105469,41.43000030517578,41.5,625900.0,-0.0031181879995236805,-3.0,0.12245231607629606,45.09803041590746,54.088963955656695,-0.2797014442354566,-0.30573136037698845,0.6750856102263043,-0.07655217059885899,11.562626984550603,0.40000152587890625,0.19501340385839683,0.22750148773193501,-1.4726269472597764,1.9276299227236464,-0.6225627297639207,1.0775657052277907,0.981435354414522,81.75676720604989,31.310858561836284,0.8500642174958571,3,-0.470001220703125,-0.13500213623046875,1.1424989700317383,-0.19000244140625,0.1999969482421875,4,0.02358035394258029,1.352940296497973,41.68999862670898,6.999856952126645,41.20000076293945,-2.6190735694822886,41.16999816894531,0.02358035394258029 1060,2002-03-25,41.47999954223633,41.61000061035156,41.11000061035156,41.560001373291016,478600.0,-0.0019249718097001933,4.555546136565931,-1.3333333333333333,39.87471210542914,52.75652546418818,-0.24068758461122286,-0.1084247728918939,0.7187526359509349,0.033981933713498336,9.873148087836517,0.5,0.1085076740676243,0.06949958801269673,-1.495545502208401,1.6345446782337945,-0.7130229570978557,0.8520221331232491,0.9299508902541405,71.54460702522655,25.845269346727456,0.7825225451105501,3,-0.3899993896484375,-0.05500030517578125,1.1949996948242188,-0.1100006103515625,0.40000152587889914,0,0.0330279398988369,-3.0,41.560001373291016,1.352940296497973,41.68999862670898,6.999856952126645,41.20000076293945,0.0330279398988369 1061,2002-03-26,41.599998474121094,41.79999923706055,41.31999969482422,41.599998474121094,428900.0,0.0028929347446733367,1.3999885559518588,-0.0,28.17952123105492,49.68207381269223,-0.3417576247552532,-0.06643670406664626,0.5678998891899241,-0.06453628806016809,7.889816014055093,0.4799995422363281,0.13171740503965168,0.08449859619140909,-1.196938842814518,1.3659360351973362,-0.5562201233115545,0.7252173156943726,0.6863548408672102,81.30059112139388,40.715533362344246,0.6407187195029622,3,-0.5099983215332031,-0.17499923706054688,0.9225015640258789,-0.22999954223632812,0.3000030517578125,1,0.02716348821065928,4.555546136565931,41.47999954223633,-3.0,41.560001373291016,1.352940296497973,41.68999862670898,0.02716348821065928 1062,2002-03-27,42.22999954223633,42.22999954223633,41.400001525878906,41.61000061035156,638200.0,0.015144257000565764,1.677417568556996,100.0,49.57748143690698,48.976519920596346,-0.9352948647861439,-0.5987596518204867,-0.09787613644456883,-0.6675783927574983,7.005501428459712,0.8299980163574219,0.11116301866491085,0.6329996109008817,-0.6100366420086232,1.8760358638103867,0.011481484446129286,1.2545177373556342,-1.8800010681152344,100.0,58.77050695440914,0.6215181264547536,3,-0.9400005340576172,-0.8050003051757812,-0.1100006103515625,-0.8600006103515625,-0.22999954223632812,2,0.002131189996767091,1.3999885559518588,41.599998474121094,4.555546136565931,41.47999954223633,-3.0,41.560001373291016,0.002131189996767091 1063,2002-03-28,42.75,42.75,42.29999923706055,42.599998474121094,419700.0,0.012313532166714714,4.999949137887188,0.24193836176928424,68.05969605389316,50.26327591745857,-1.36353440537156,-1.0123593541056408,-0.6557614101975417,-1.162112610432544,6.692841741977953,0.5200004577636719,0.14004061567720782,1.0525001525878892,-0.22337885000864333,2.3283791551844217,0.4145606512896265,1.690439653886152,-2.3624015045166047,100.0,53.40117389003824,0.6379395012982645,3,-1.2000007629394531,-1.3250007629394531,-1.1000003814697266,-1.3800010681152344,-0.5499992370605469,3,-0.019883005242598673,1.677417568556996,42.22999954223633,1.3999885559518588,41.599998474121094,4.555546136565931,41.47999954223633,-0.019883005242598673 1064,2002-04-01,42.15999984741211,42.650001525878906,42.04999923706055,42.650001525878906,318400.0,-0.013801173159950664,1.4489805451105868,-3.2666446264177815,57.435876368523445,49.93550981530726,-0.6331877672334159,-0.3837528035423574,-0.11096070465608676,-0.5453476585005888,6.99232089355688,0.7000007629394531,0.11412424170882218,0.42549991607666016,-0.8593828992442596,1.71038273139758,-0.21694149158379616,1.0679413237371165,-1.677905291748047,64.0243675508704,13.425007874245281,0.6424414076604594,4,-0.4850006103515625,-0.7350006103515625,-0.5100002288818359,-0.7900009155273438,0.049999237060546875,0,-0.013282765069207891,4.999949137887188,42.75,1.677417568556996,42.22999954223633,1.3999885559518588,41.599998474121094,-0.013282765069207891 1065,2002-04-02,42.18999862670898,42.29999923706055,41.97000122070313,42.13999938964844,425400.0,0.0007115460010778119,1.444425606465142,-0.10203890977881167,63.05555584989985,50.85031205633221,-0.5151282731112374,-0.42531951495084996,-0.17771567869207416,-0.5645816800888497,7.137134615344492,0.32999801635741477,0.09907734006230129,0.4489988327026282,-0.8441060551126043,1.7421037205178607,-0.19755361120498804,1.0955512766102444,-1.6171878532714743,60.839073162142775,4.231850348185382,0.6465524439076166,4,-0.5149993896484304,-0.7649993896484304,-0.5399990081787038,-0.8199996948242116,0.5500030517578196,1,-0.010191996188014918,1.4489805451105868,42.15999984741211,4.999949137887188,42.75,1.677417568556996,42.22999954223633,-0.010191996188014918 1066,2002-04-03,42.20000076293945,42.2599983215332,42.0,42.20000076293945,450500.0,0.000237073632520568,3.3334816887080367,0.0,61.891150989963656,51.73093855758663,-0.4063964953885417,-0.47960071559355555,-0.2325303241719041,-0.5716351850913028,6.747630224955266,0.2599983215332031,0.11551267762855133,0.4715009689331069,-0.7973522810336959,1.7403542188999097,-0.16292565605029807,1.1059275939165119,-1.5401024204394531,59.25926972483286,-1.6530990449151801,0.6344266249834021,4,-0.27500152587890625,-0.7750015258789062,-0.7400016784667969,-0.8300018310546875,0.5699996948242188,2,-0.007582931019879391,1.444425606465142,42.18999862670898,1.4489805451105868,42.15999984741211,4.999949137887188,42.75,-0.007582931019879391 1067,2002-04-04,42.349998474121094,42.75,42.13000106811523,42.20000076293945,262900.0,0.0035544480680049784,-3.275897449388824,100.0,65.62499322673852,53.19966863092413,-0.4203123709170953,-0.7466376739130993,-0.4136262773277295,-0.7128322625538317,5.745876723554723,0.6199989318847727,0.10830523361848066,0.6714986801147447,-0.3902226974543481,1.7332200576838375,0.14063799133019472,1.2023593688992946,-1.606496065321096,48.71767283539998,-16.272828522927313,0.5308606887845482,4,-0.4199981689453125,-0.7999992370605469,-0.9499988555908203,-0.9799995422363281,0.3000030517578125,3,-0.0106256662209131,3.3334816887080367,42.20000076293945,1.444425606465142,42.18999862670898,1.4489805451105868,42.15999984741211,-0.0106256662209131 1068,2002-04-05,42.16999816894531,42.540000915527344,42.099998474121094,42.29999923706055,285400.0,-0.004250302518565063,-2.2592718179120928,-0.8666870120291956,70.21275362251633,55.99019343165845,-0.18446191827735703,-0.6047305158338077,-0.2645555939630384,-0.5355269866010559,5.161330731390208,0.44000244140625,0.1344007712030475,0.4959983825683594,-0.5560645994084013,1.54806136454512,-0.030033108420020938,1.0220298735567397,-1.3462358564973158,25.640674517781708,-45.60559211691823,0.5260314909883821,4,-0.23999786376953125,-0.31999969482421875,-0.909998893737793,-0.7999992370605469,0.8500022888183594,4,-0.004031258627620771,-3.275897449388824,42.349998474121094,3.3334816887080367,42.20000076293945,1.444425606465142,42.18999862670898,-0.004031258627620771 1069,2002-04-08,42.459999084472656,42.459999084472656,41.81999969482422,41.97000122070313,476000.0,0.00687694873415734,1.6122537952510705,-3.76918336805652,72.1590773625679,59.577345126896084,-0.3725501442282564,-0.866710213147357,-0.5746945168509825,-0.8307153825115137,5.098096171213745,0.6399993896484375,0.17923473839793047,0.7399993896484389,-0.3664404037898237,1.8464391830867015,0.18677949292931117,1.2932192863675667,-1.5591872645225777,68.81711608981354,-6.204574836296814,0.5532198967191296,4,-0.4249992370605469,-0.6100006103515625,-1.2699995040893555,-0.8050003051757812,1.0900001525878906,0,-0.006123370869979161,-2.2592718179120928,42.16999816894531,-3.275897449388824,42.349998474121094,3.3334816887080367,42.20000076293945,-0.006123370869979161 1070,2002-04-09,42.150001525878906,42.47000122070313,41.95000076293945,42.47000122070313,338700.0,-0.007300931824728019,2.250005960470062,-0.6530634488127915,63.76410153102342,63.531187382448145,0.047474328078642714,-0.5394795929883855,-0.28820759324099754,-0.5247268529768405,5.434069381166295,0.520000457763679,0.19730131105448123,0.4015018463134794,-0.7190290446520393,1.5220327372789981,-0.1587635991692835,0.9617672917962423,-1.175222178726834,35.48405621139158,-39.046928082069606,0.5602654454827606,4,-0.07500076293945312,-0.3000030517578125,-1.0100011825561523,-0.4750022888183594,1.279998779296875,1,0.0014234295710977563,1.6122537952510705,42.459999084472656,-2.2592718179120928,42.16999816894531,-3.275897449388824,42.349998474121094,0.0014234295710977563 1071,2002-04-10,42.900001525878906,42.900001525878906,41.95000076293945,42.150001525878906,317500.0,0.01779359366190114,1.5333353678385417,-2.3437522351762587,69.85984536197337,65.78478337412217,-0.5573375475487268,-1.222189852214619,-1.051876029601516,-1.2756927702133467,5.981805177611493,0.9500007629394531,0.29722212982302665,1.0690017700195327,-0.1367196203700587,2.274723160409124,0.46614107482474054,1.6718624652143248,-1.8542133526129163,100.0,25.103027695887988,0.6028606951947951,4,-0.5400009155273438,-1.0500030517578125,-1.7425012588500977,-1.2250022888183594,0.3699989318847656,2,-0.003729600040121017,2.250005960470062,42.150001525878906,1.6122537952510705,42.459999084472656,-2.2592718179120928,42.16999816894531,-0.003729600040121017 1072,2002-04-11,42.099998474121094,42.900001525878906,42.0099983215332,42.900001525878906,585700.0,-0.018648089121284017,1.2249995231646609,-1.0666707356770833,54.4662291261685,64.27439815993056,0.24840836590929882,-0.38440141271117056,-0.26415843501666103,-0.46471157130345375,6.611424328766509,0.8900032043457031,0.422592408617696,0.23249874114990376,-0.9585709172082915,1.423568399508099,-0.3630360880291974,0.8280335703290049,-0.9429574996983305,25.925768942765508,-43.993907469751186,0.5955348291790988,4,0.26000213623046875,-0.25,-0.8224983215332031,-0.4249992370605469,1.3000030517578125,3,0.015914537005373708,1.5333353678385417,42.900001525878906,2.250005960470062,42.150001525878906,1.6122537952510705,42.459999084472656,0.015914537005373708 1073,2002-04-12,42.18999862670898,42.18999862670898,41.7599983215332,42.0,312900.0,0.0021377709227996533,3.5263517176303156,-0.2374973774056254,56.92304209746161,64.21741657425702,0.07891723430564923,-0.422004861507169,-0.3666186329345251,-0.5320814063236483,7.126699202510419,0.43000030517577414,0.6000642849921292,0.27549896240233807,-0.8868120447928831,1.4378099695975592,-0.30565654119526897,0.8566544659999451,-0.9283800191988476,37.71921899312291,-29.434829792400535,0.5811555035976104,4,0.14000129699707742,-0.5149993896484304,-0.7099990844726491,-0.5149993896484304,1.8000030517578196,4,0.010903126668478258,1.2249995231646609,42.099998474121094,1.5333353678385417,42.900001525878906,2.250005960470062,42.150001525878906,0.010903126668478258 1074,2002-04-15,41.79999923706055,42.099998474121094,41.75,42.0,329200.0,-0.009243882492130151,-1.3333290947700367,-1.0526432027627033,53.292177516836475,63.13259675947219,0.4609545536160127,0.04595920385808938,-0.01063174846943582,-0.12452357631852351,7.427472578154378,0.43999862670897727,0.6204489099776822,-0.16250038146972656,-1.2117681866227272,0.8867674236832741,-0.6871342840462304,0.3621335211067773,-0.44007765444828806,4.347753975572701,-59.67939748168499,0.5246339025765004,4,0.5250015258789062,-0.17499923706054688,-0.31999969482421875,-0.125,2.3500022888183594,0,0.029186632606955865,3.5263517176303156,42.18999862670898,1.2249995231646609,42.099998474121094,1.5333353678385417,42.900001525878906,0.029186632606955865 1075,2002-04-16,42.04999923706055,42.2400016784668,41.849998474121094,42.02999877929688,405900.0,0.005980861353182654,-1.0526426742960397,-0.10000190734132136,54.509024164073224,62.31236044548437,0.211219162196997,-0.1196003936167358,-0.2966314601637805,-0.35421544586566966,7.23736620811197,0.44000244140625,0.5275159304215293,0.029999732971191406,-0.8924915338526063,0.9524909997949891,-0.43124590044070743,0.49124536638309024,-0.5976728578522881,26.08685556580178,-34.278306477577814,0.4612456334118979,4,0.27500152587890625,-0.4249992370605469,-0.5699996948242188,-0.375,2.9300003051757812,1,0.03567181990999857,-1.3333290947700367,41.79999923706055,3.5263517176303156,42.18999862670898,1.2249995231646609,42.099998474121094,0.03567181990999857 1076,2002-04-17,42.13999938964844,42.349998474121094,41.91999816894531,42.060001373291016,309200.0,0.0021403128233250523,-1.3888612209000455,3.9998092695036145,48.98876250384684,60.463890365163074,0.12495287941536759,-0.1404030019863285,-0.4271634882357773,-0.4332372091926686,7.686463414430668,0.43000030517578125,0.5160951131521827,0.07149982452392578,-0.7603726020401425,0.903372251087994,-0.3444363887581119,0.48743603780596345,-0.6008125016399433,33.912945406778874,-20.553066596057477,0.4159362132820345,4,0.18500137329101562,-0.5149993896484375,-0.5974998474121094,-0.4650001525878906,2.9900016784667898,2,0.030612267067194887,-1.0526426742960397,42.04999923706055,-1.3333290947700367,41.79999923706055,3.5263517176303156,42.18999862670898,0.030612267067194887 1077,2002-04-18,42.38999938964844,42.43999862670898,41.9900016784668,42.150001525878906,209700.0,0.005932605686306935,1.6470693833588337,3.0000476848981927,45.693772917841635,57.73955917575477,-0.13273475820005132,-0.312713170001814,-0.697250416158866,-0.6588779714066675,7.766040240998786,0.4499969482421804,0.4858813132458124,0.2619998931884737,-0.4728932774313108,0.9968930638082583,-0.10544669212141855,0.629446478498366,-0.7691636233677173,92.75371933723746,42.22789583411437,0.3674465853098938,4,-0.06499862670898438,-0.7649993896484375,-0.6800003051757812,-0.7150001525878906,2.4599990844726562,3,0.020759638612548148,-1.3888612209000455,42.13999938964844,-1.0526426742960397,42.04999923706055,-1.3333290947700367,41.79999923706055,0.020759638612548148 1078,2002-04-19,42.58000183105469,42.59000015258789,42.25,42.43999862670898,204200.0,0.004482246854021987,3.250005960470162,0.5833518771656843,55.55557798174398,55.894725911218785,-0.28883619586948583,-0.45599940212940737,-0.9013551252820804,-0.8277995080539853,8.52374524134397,0.3400001525878906,0.46628160765031623,0.4075021743774414,-0.32349266777460883,1.1384970165294916,0.042004753301412734,0.7729995954534701,-0.8824161191980764,98.80972384321596,47.926283229291386,0.3654974210760259,4,-0.2550010681152344,-0.9550018310546875,-0.8050022125244141,-0.9050025939941406,2.0199966430664062,4,0.019257859548192258,1.6470693833588337,42.38999938964844,-1.3888612209000455,42.13999938964844,-1.0526426742960397,42.04999923706055,0.019257859548192258 1079,2002-04-22,42.540000915527344,42.68000030517578,42.27999877929688,42.58000183105469,259100.0,-0.0009394296337997821,2.333375719235723,-0.2857142857142712,54.6174386805795,54.878430038947236,-0.2640626036690037,-0.35712493323088523,-0.8713763124599652,-0.7712070557824902,9.531232669956587,0.40000152587889914,0.41707234984692576,0.3185012817382784,-0.36975540300069554,1.0067579664772524,-0.025627060631208565,0.6626296241077654,-0.7702702548293985,83.13264086772682,32.12431838540739,0.34412834236948614,4,-0.21500015258789062,-0.9150009155273438,-0.7625017166137695,-0.8650016784667969,1.4799995422363281,0,0.03408558372668469,3.250005960470162,42.58000183105469,1.6470693833588337,42.38999938964844,-1.3888612209000455,42.13999938964844,0.03408558372668469 1080,2002-04-23,42.849998474121094,43.22999954223633,42.54999923706055,42.70000076293945,488000.0,0.00728720150263551,-2.022218454626372,-3.749856952126645,57.946181991831544,53.55468966448703,-0.5188903073995093,-0.5894442057384026,-1.1944480179064527,-1.0624823717069702,10.45946256213833,0.6899986267089844,0.37392120221511504,0.5599988937377915,-0.0891147622375783,1.2091125497131614,0.23544206575010662,0.8845557217254765,-1.012451561512293,70.99231528585447,20.15905028014319,0.32455682798768515,4,-0.3599987030029297,-1.0599994659423828,-1.0899991989135742,-1.1749992370605469,0.720001220703125,1,0.03033846203151991,2.333375719235723,42.540000915527344,3.250005960470162,42.58000183105469,1.6470693833588337,42.38999938964844,0.03033846203151991 1081,2002-04-24,42.72999954223633,43.040000915527344,42.63999938964844,42.849998474121094,284900.0,-0.002800441917337193,-1.666683620919853,-0.8000050863406323,54.67981452685087,53.57842137567396,-0.4755514644091363,-0.4010076797341213,-1.0837068039756588,-0.9132515415817011,11.688290859854842,0.40000152587890625,0.29050844016538235,0.3834999084472628,-0.20678260667233417,0.9737824235668597,0.08835865088746431,0.6786411660070613,-0.7810564192573253,59.677349888327626,8.222191295565338,0.2951412575597997,4,-0.23999977111816406,-0.8150005340576172,-1.0925006866455078,-1.0550003051757812,0.990001678466804,2,0.052656213997287704,-2.022218454626372,42.849998474121094,2.333375719235723,42.540000915527344,3.250005960470162,42.58000183105469,0.052656213997287704 1082,2002-04-25,42.31999969482422,42.61000061035156,42.04999923706055,42.599998474121094,275400.0,-0.009595128757416638,2.7333045114694063,2.3333439298089456,51.7482691592907,53.00344660476609,-0.03471304078515658,0.01694947518387835,-0.6892092060360184,-0.4815359900378837,12.327876327986173,0.6800003051757812,0.2545931454284869,-0.03099994659423544,-0.6189104035115918,0.5569105103231209,-0.3249551750529136,0.2629552818644427,0.9099998474121094,22.881388808069055,-30.52388685567761,0.2939552284586774,4,0.1700000762939453,-0.4050006866455078,-0.7700004577636719,-0.6450004577636719,0.4500007629394531,3,0.06639889871347693,-1.666683620919853,42.72999954223633,-2.022218454626372,42.849998474121094,2.333375719235723,42.540000915527344,0.06639889871347693 1083,2002-04-26,41.900001525878906,42.56999969482422,41.54999923706055,42.56999969482422,437900.0,-0.009924342437948486,2.0447858070099523,2.392861035422343,43.6651833644608,51.93378058783546,0.3797587176713364,0.38999824348832846,-0.2873343550438676,-0.04587606620040674,12.095333211036122,1.0200004577636719,0.10214460606957232,-0.4084981918334947,-0.9978523422115657,0.18085595854457637,-0.7031752670225302,-0.11382111664445915,1.3063980102539077,20.83346578807544,-29.357339438054343,0.2946770751890339,4,0.48999786376953125,0.2649974822998047,-0.5050020217895508,-0.22500228881835938,1.0999984741210938,4,0.0704056525253387,2.7333045114694063,42.31999969482422,-1.666683620919853,42.72999954223633,-2.022218454626372,42.849998474121094,0.0704056525253387 1084,2002-04-29,41.599998474121094,41.97999954223633,41.45000076293945,41.75,648600.0,-0.007159977108175508,-1.3555661049133634,0.22388348630121388,43.76414291349206,50.73990489332643,0.7246084901151519,0.6808013277676679,0.006804614081687532,0.2653291469251471,12.133654478970055,0.529998779296875,0.0758586061744424,-0.6805011749267607,-1.3476394022173679,-0.013362947636153422,-1.0140702885720643,-0.34693206128145704,1.540145050048828,8.42684348586418,-41.82219312872849,0.3335691136453036,4,0.7400016784667969,0.5700016021728516,-0.30249881744384766,0.07500076293945312,1.0699996948242188,0,0.07211538726056133,2.0447858070099523,41.900001525878906,2.7333045114694063,42.31999969482422,-1.666683620919853,42.72999954223633,0.07211538726056133 1085,2002-04-30,41.7599983215332,41.849998474121094,41.400001525878906,41.5,832800.0,0.003846150319251729,1.0454470579055513,-1.7333045114694063,35.078505798434335,49.19432081494727,0.5801554963478068,0.5132497788603843,-0.1640909423534893,0.11534018766716514,12.266694135665906,0.4499969482421875,0.03101428205970791,-0.49900131225585653,-1.2050033849770898,0.20700076046537674,-0.8520023486164732,-0.1460002758952399,1.2787366369628899,21.95103229468082,-21.095844720301606,0.35300103636061747,4,0.5550022125244141,0.4100017547607422,-0.5024986267089844,-0.08499908447265625,-0.539997100830071,1,0.05411882727651163,-1.3555661049133634,41.599998474121094,2.0447858070099523,41.900001525878906,2.7333045114694063,42.31999969482422,0.05411882727651163 1086,2002-05-01,41.88000106811523,42.099998474121094,41.599998474121094,42.0,315000.0,0.0028736291045334816,2.1250402336532157,-0.46153733292254445,46.49686016719034,49.283552731541576,0.46868021595585674,0.3879338268196193,-0.2660949696541266,0.004870431645500162,12.540928872876028,0.5,0.03743345925239083,-0.3629985809326257,-1.088855454971295,0.36285829310604356,-0.7259270179519604,-7.014391329107639e-05,1.0276352157714896,39.669413671128126,-5.314185801275343,0.36292843701933497,5,0.4349994659423899,0.39499855041504617,-0.6225013732910085,-0.2050018310546804,-1.4000015258788991,2,0.040353356819650354,1.0454470579055513,41.7599983215332,-1.3555661049133634,41.599998474121094,2.0447858070099523,41.900001525878906,0.040353356819650354 1087,2002-05-02,41.900001525878906,42.0099983215332,41.47999954223633,42.0,364900.0,0.0004775658370006486,7.833672431332655,0.8333280350954779,45.276925581181615,48.14148024259019,0.4155651761643284,0.350460464232782,-0.26201281891084705,0.007230048130573152,12.15842452818654,0.529998779296875,0.018804064751456906,-0.3204982757568331,-1.0601565266876491,0.41915997517398296,-0.6903274012222411,0.04933084970857493,0.8870239773671855,42.7351096156605,-3.0365437189503126,0.36982912546540797,5,0.41499900817871094,0.41499900817871094,-0.6425018310546875,-0.22500228881835938,-0.9200019836425781,3,0.0434367453113369,2.1250402336532157,41.88000106811523,1.0454470579055513,41.7599983215332,-1.3555661049133634,41.599998474121094,0.0434367453113369 1088,2002-05-03,42.0,42.2400016784668,41.54999923706055,42.150001525878906,239400.0,0.0023865983407980185,3.1818097748185137,1.5000381475547417,53.59713266763726,48.02811290781884,0.25104095049466935,0.24988487509469337,-0.3220853983115006,-0.07582703985922024,11.93716232354214,0.69000244140625,0.029627005937484796,-0.21199989318847656,-0.9579818088084835,0.5339820224315304,-0.58499085099848,0.1609910646215269,0.6760635850567169,71.42837680119527,19.57347858759472,0.3729909578100019,5,0.3150005340576172,0.3150005340576172,-0.6425008773803711,-0.3250007629394531,-1.0099983215332031,4,0.018333344232468463,7.833672431332655,41.900001525878906,2.1250402336532157,41.88000106811523,1.0454470579055513,41.7599983215332,0.018333344232468463 1089,2002-05-06,42.20000076293945,42.79999923706055,41.86000061035156,42.290000915527344,371500.0,0.004761922927129847,-1.4415534230694917,0.5999949137887188,52.747277315574294,47.450456832679144,-0.002526440665349128,0.030996159786063515,-0.4748222135335993,-0.24509701226753577,12.43081716542453,0.9399986267089844,0.04344746641930897,0.0010007858276352977,-0.7357893023166753,0.7377908739719459,-0.36739425824451644,0.36939582989978703,-0.7999992370605469,57.14289606840308,1.9447179492702489,0.36839504407215373,5,0.020000457763671875,0.11499977111816406,-0.7125015258789062,-0.5250015258789062,-0.7099990844726562,0,0.018957327549697922,3.1818097748185137,42.0,7.833672431332655,41.900001525878906,2.1250402336532157,41.88000106811523,0.018957327549697922 1090,2002-05-07,42.209999084472656,42.560001373291016,41.91999816894531,42.560001373291016,336500.0,0.000236927046266322,2.657137251910061,3.8889077268681387,51.32074819845627,47.07722724063529,-0.1261185241047329,0.027113282799803073,-0.42099161541614194,-0.21154006195031627,12.937909403334436,0.6400032043457031,-0.007372837137552324,0.007999229431149502,-0.728439342449434,0.744437801311733,-0.36022005650914224,0.37621851537144124,-0.7819976043701189,55.303008409675456,-2.480717058074802,0.368219285940293,5,-0.10999870300292969,0.10500144958496094,-0.6599998474121094,-0.5349998474121094,-0.6699981689453125,1,0.010897870041458368,-1.4415534230694917,42.20000076293945,3.1818097748185137,42.0,7.833672431332655,41.900001525878906,0.010897870041458368 1091,2002-05-08,42.7400016784668,42.77000045776367,41.77000045776367,42.20000076293945,388700.0,0.012556328014446949,2.3333418104599266,-1.5428496692134146,55.97272690581617,47.54661143469368,-0.7314755808440907,-0.5433484563217164,-0.8661507314268135,-0.7000517408323148,13.022012633275803,1.0,-0.04149302846181513,0.546001815795897,-0.16141498834178236,1.2534186199335764,0.19229341372705733,0.8997102178647367,-1.2845602432251013,95.45472935872613,40.355593672951876,0.35370840206884,5,-0.6400012969970703,-0.4250011444091797,-1.19000244140625,-1.06500244140625,-1.4500007629394531,2,-0.03556388390432541,2.657137251910061,42.209999084472656,-1.4415534230694917,42.20000076293945,3.1818097748185137,42.0,-0.03556388390432541 1092,2002-05-09,42.77000045776367,43.11000061035156,42.599998474121094,42.7400016784668,312800.0,0.000701889988740767,-2.290281298451997,0.05555320080814931,53.429577532676255,48.63154412005095,-0.772126223687124,-0.5487114408958149,-0.8446698195994884,-0.6932331279290693,13.269016577040752,0.5100021362304688,-0.12110902018050496,0.5425004959106445,-0.20829954499749448,1.2933005368187835,0.16710047545657147,0.9179005163647176,-1.2876678664855987,78.20513761019208,27.45221102111858,0.37540002045407067,5,-0.5149993896484375,-0.4549999237060547,-1.095001220703125,-1.095001220703125,-1.0699996948242188,3,-0.053542223311144665,2.3333418104599266,42.7400016784668,2.657137251910061,42.209999084472656,-1.4415534230694917,42.20000076293945,-0.053542223311144665 1093,2002-05-10,42.650001525878906,43.09000015258789,42.5,42.79999923706055,669300.0,-0.002805679929867355,-1.6222184546263723,-5.000127161749746,51.92983630255251,49.53884338550211,-0.5973717497217734,-0.4136935407604554,-0.6780376072064627,-0.5418502970601367,13.878129864030711,0.5900001525878906,-0.1839325546686439,0.39950141906738423,-0.3742929803744559,1.1732958185092244,0.012604219346464163,0.7863986187883043,-1.102562213837892,65.67171402299637,18.22912986605032,0.38689719972092007,5,-0.3950004577636719,-0.33500099182128906,-0.9100017547607422,-0.9750022888183594,-0.5,4,-0.0391559653902771,-2.290281298451997,42.77000045776367,2.3333418104599266,42.7400016784668,2.657137251910061,42.209999084472656,-0.0391559653902771 1094,2002-05-13,43.02000045776367,43.150001525878906,42.38999938964844,42.65999984741211,331700.0,0.008675238420806641,1.4516089337353104,-2.4000406907250578,52.92099643568302,51.52134234519641,-0.8322842137984736,-0.7247658280384215,-1.0180640346518572,-0.8738437568133932,14.452714131830774,0.7600021362304688,-0.19560745676340474,0.7085002899169908,-0.10698910495149505,1.5239896847854766,0.3007555924827443,1.1162449873512372,-1.4100586937902335,90.57964003659895,44.21093663681502,0.40774469743424335,5,-0.7049999237060547,-0.7049999237060547,-1.1300010681152344,-1.345001220703125,-1.25,0,-0.04718732584138152,-1.6222184546263723,42.650001525878906,-2.290281298451997,42.77000045776367,2.3333418104599266,42.7400016784668,-0.04718732584138152 1095,2002-05-14,43.54999923706055,43.56999969482422,42.95000076293945,43.02000045776367,567300.0,0.012319822725646468,1.1754360134384494,1.4722163353537066,62.349394129502095,53.28273500767549,-1.2087859253287832,-1.198051197144224,-1.5319460820802249,-1.3764203548939022,15.055059112219723,0.6199989318847656,-0.11495994620545957,1.16349906921387,0.1888891623582154,2.1381089760695247,0.6761941157860392,1.650804022641701,-1.847653887372779,98.88886298661252,51.96451848522152,0.4873049534278283,5,-1.0249996185302734,-1.0649986267089844,-1.6075000762939453,-2.0149993896484375,-1.5699996948242188,1,-0.04730189654838657,1.4516089337353104,43.02000045776367,-1.6222184546263723,42.650001525878906,-2.290281298451997,42.77000045776367,-0.04730189654838657 1096,2002-05-15,43.43000030517578,43.70000076293945,43.099998474121094,43.29999923706055,478500.0,-0.0027554290238115398,-1.2641484989599603,0.24528559912477688,68.31684913432775,55.84272651358063,-0.9451949634619652,-1.0292221673412811,-1.4094652938538843,-1.2431503919746945,15.588086230223357,0.6000022888183594,-0.0053623202167685236,0.9790000915527344,-0.09281892497659783,2.0508191080820666,0.4430905832880683,1.5149095998174005,-1.578242607877094,79.38929963978812,28.208220950524982,0.5359095082646668,5,-0.8050003051757812,-0.8799991607666016,-1.4675006866455078,-1.8950004577636719,-1.0800018310546875,2,-0.04351829095942228,1.1754360134384494,43.54999923706055,1.4516089337353104,43.02000045776367,-1.6222184546263723,42.650001525878906,-0.04351829095942228 1097,2002-05-16,43.27000045776367,43.459999084472656,43.0099983215332,43.43999862670898,620800.0,-0.0036840857998575727,3.2857402361489556,-1.30766747850577,74.72921851050556,58.19073605167709,-0.6374596090102216,-0.8431429155945409,-1.2778056870071879,-1.0622126053755068,15.944328964550362,0.4500007629394531,0.13685048265688238,0.7750001907348647,-0.3568451795208034,1.9068455609905328,0.2090775056070342,1.3409228758626952,-1.23341845390091,67.17558363350989,11.653595096326171,0.5659226851278337,5,-0.5349998474121094,-0.7199993133544922,-1.1650009155273438,-1.7350006103515625,-1.279998779296875,3,-0.04575917544001484,-1.2641484989599603,43.43000030517578,1.1754360134384494,43.54999923706055,1.4516089337353104,43.02000045776367,-0.04575917544001484 1098,2002-05-17,43.400001525878906,43.43000030517578,42.709999084472656,43.20000076293945,670900.0,0.0030044156861548377,4.538506683099315,-1.1764877479580422,84.61546361803707,61.73164564083963,-0.612384863530842,-0.9576616471710224,-1.4000813473690101,-1.1680718272649884,15.862747082601395,0.720001220703125,0.22747672305060718,0.8640012741088867,-0.3380393822629486,2.066041930480722,0.26298094592296906,1.4650216022948044,-1.1970776461084753,77.09931888797324,14.974860552828915,0.6010203281859168,5,-0.6650009155273438,-0.8500003814697266,-1.2950019836425781,-1.8650016784667969,-1.7000007629394531,4,-0.03917052311451563,3.2857402361489556,43.27000045776367,-1.2641484989599603,43.43000030517578,1.1754360134384494,43.54999923706055,-0.03917052311451563 1099,2002-05-20,43.9900016784668,44.209999084472656,43.25,43.29999923706055,557400.0,0.013594473083971659,-1.4303746124948091,3.4499990463293218,86.79875008812836,65.67364585080318,-1.03009688700417,-1.510927602753739,-1.952129738143725,-1.7406328288550696,15.997489426979511,0.9599990844726562,0.34686786414935966,1.3815013885498075,0.014810240606919933,2.748192536492695,0.6981558145783637,2.0648469625212513,-1.6373701103794644,85.33350626627603,17.37855636194695,0.683345573971444,5,-1.0000019073486328,-1.1850013732910156,-1.987502098083496,-2.4550018310546875,-2.1300010681152344,0,-0.041827689983666816,4.538506683099315,43.400001525878906,3.2857402361489556,43.27000045776367,-1.2641484989599603,43.43000030517578,-0.041827689983666816 1100,2002-05-21,44.150001525878906,44.5,43.900001525878906,43.9900016784668,352200.0,0.0036371866630418026,-2.529401204995007,0.2318830163644405,86.97074110845065,69.1178696510959,-0.9900856437371317,-1.6533067369445291,-2.072825674780532,-1.8903890129016858,15.509559677943463,0.5999984741210938,0.4453845862083412,1.4765010833740249,-0.05256237864104207,3.005564545389092,0.711969352366495,2.2410328143815548,-1.574485855825337,80.44702261965143,8.545908577139485,0.7645317310075318,5,-0.7050018310546875,-1.2000007629394531,-2.1750011444091797,-2.615001678466797,-1.7000007629394531,1,-0.05390715709760907,-1.4303746124948091,43.9900016784668,4.538506683099315,43.400001525878906,3.2857402361489556,43.27000045776367,-0.05390715709760907 1101,2002-05-22,44.97999954223633,44.97999954223633,44.150001525878906,44.150001525878906,381900.0,0.018799501419516584,1.0,5.187492549412298,89.69076320619948,73.14689028148739,-1.641551674553746,-2.430721954807005,-2.8424261964069615,-2.705212972225546,15.161677594993437,0.8299980163574219,0.5660490673676932,2.1939990997314425,0.3489894700078082,4.039008729455077,1.2714942848696253,3.1165039145932596,-2.1350560659902555,100.0,23.401247874382918,0.9225048148618176,5,-1.2950000762939453,-1.789999008178711,-3.0049991607666016,-3.4449996948242188,-1.970001220703125,2,-0.06669631014964761,-2.529401204995007,44.150001525878906,-1.4303746124948091,43.9900016784668,4.538506683099315,43.400001525878906,-0.06669631014964761 1102,2002-05-23,45.13000106811523,45.25,44.70000076293945,44.97999954223633,485600.0,0.003334849430979725,1.8205133221174536,0.1807251618952111,89.82193210221067,77.35712314811606,-1.5886449912080067,-2.4869168164069606,-2.932910447312665,-2.840291540626133,16.121626972060795,0.5499992370605469,0.7108563213751111,2.203500556945791,0.0982857592764006,4.308715354615181,1.1508931581110957,3.256107955780486,-1.943448621310715,95.2756343058302,17.278358534044614,1.0526073988346945,5,-1.3100013732910085,-1.8050003051757741,-3.1550006866455007,-3.595001220703118,-2.659999847412095,3,-0.06159987875467243,1.0,44.97999954223633,-2.529401204995007,44.150001525878906,-1.4303746124948091,43.9900016784668,-0.06159987875467243 1103,2002-05-24,44.849998474121094,45.18999862670898,44.5099983215332,45.13000106811523,333700.0,-0.006204356024089641,2.4000209809551003,-1.8666649712629473,83.04237930663817,80.70394346711107,-1.077014094287705,-2.0812847134548065,-2.5915485995736063,-2.545565288631849,17.872599762342013,0.6800003051757741,0.8066344782985553,1.7759981155395508,-0.4370105310768011,3.9890067621559027,0.6694937922313784,2.882502438847723,-1.2920254677413965,79.99992370605469,-0.6090476347066129,1.1065043233081755,5,-0.8699989318847656,-1.5249977111816406,-2.874998092651367,-3.3149986267089844,-2.9699974060058665,4,-0.06376804666569935,1.8205133221174536,45.13000106811523,1.0,44.97999954223633,-2.529401204995007,44.150001525878906,-0.06376804666569935 1104,2002-05-28,44.599998474121094,44.90999984741211,44.349998474121094,44.54999923706055,271200.0,-0.005574136198560953,-1.488890772686814,-0.17856704949524302,78.117639878217,82.45597077252384,-0.6474032534660594,-1.6812047174459224,-2.2686117300479793,-2.2893311200586908,19.761962204580197,0.5600013732910156,0.9163500878881479,1.3759981155395522,-0.8229812278799145,3.574977458959019,0.2765084438298189,2.4754877872492855,-0.7374606088897409,51.851684402674245,-30.638155779008876,1.0994896717097347,5,-0.6199989318847656,-1.2749977111816406,-2.624998092651367,-3.174999237060547,-3.0699996948242116,1,-0.0650223724304464,2.4000209809551003,44.849998474121094,1.8205133221174536,45.13000106811523,1.0,44.97999954223633,-0.0650223724304464 1105,2002-05-29,44.02000045776367,44.61000061035156,43.90999984741211,44.5,335500.0,-0.013004440273556517,1.0,-9.60013733119707,64.88372258072533,82.07451226656802,0.007013148098707234,-0.9731032794709122,-1.622846991078248,-1.7038535634286873,21.486704023246915,0.7000007629394531,1.0389752733744047,0.682999992370604,-1.429798448030141,2.795798432771349,-0.37339922782976487,1.739399212570973,1.2299995422363281,8.208999837733046,-69.64014968698298,1.056399220200372,5,-0.04000091552734375,-0.6949996948242188,-2.0450000762939453,-2.595001220703125,-1.7400016784667898,2,-0.04906860120286882,-1.488890772686814,44.599998474121094,2.4000209809551003,44.849998474121094,1.8205133221174536,45.13000106811523,-0.04906860120286882 1106,2002-05-30,43.56999969482422,44.20000076293945,43.41999816894531,43.95000076293945,257100.0,-0.01022264330440481,-1.294111377265664,0.7916696469017476,58.47457284661435,80.26844052613566,0.5352483343722767,-0.41107644829373413,-1.1196567168324378,-1.246303875577297,22.6110924117665,0.7800025939941406,1.1305150105203055,0.14849929809570028,-1.851092426847572,2.1480910230389725,-0.8512965643759358,1.1482951605673364,1.65320030212402,8.19679649131584,-66.73191622575985,0.9997958624716373,5,0.4099998474121094,-0.24499893188476562,-1.4300003051757812,-2.145000457763672,-1.3600006103515625,3,-0.025705736509743726,1.0,44.02000045776367,-1.488890772686814,44.599998474121094,2.4000209809551003,44.849998474121094,-0.025705736509743726 1107,2002-05-31,43.72000122070313,43.95000076293945,43.5,43.599998474121094,592700.0,0.0034427708728381745,-1.8125074505877024,-0.31579581388347,61.263154682360295,77.67373953328268,0.5093565487916933,-0.4403121126275451,-1.214596269326428,-1.390681678455131,24.013077742386386,0.4500007629394531,1.1519221427445743,0.20750083923340412,-1.6619639053928026,2.076965583859611,-0.7272315330796957,1.142233211546504,1.4310707031249876,16.949320574575626,-56.706900680624884,0.9347323723131017,5,0.5299987792968679,-0.395000457763679,-1.5175018310546946,-2.2950019836425852,-3.020000457763679,4,-0.016239773086596188,-1.294111377265664,43.56999969482422,1.0,44.02000045776367,-1.488890772686814,44.599998474121094,-0.016239773086596188 1108,2002-06-03,42.77000045776367,43.7400016784668,42.72999954223633,43.72000122070313,572500.0,-0.02172920257123867,1.0404048966758246,-7.916491830376601,47.654785045819295,73.32441008413726,1.5204893721876402,0.6011544199932004,-0.23523387872696588,-0.4368518705625206,24.799135955253856,1.0100021362304688,1.14358247824957,-0.7809999465942354,-2.548232171328486,0.9862322781400152,-1.6646160589613643,0.10261616577289345,2.311828515869138,1.8349041251220526,-66.80218399900656,0.8836161123671263,6,1.2199993133544922,0.5550003051757812,-0.5675010681152344,-1.345001220703125,-3.7400016784667898,0,-0.0070142444201466425,-1.8125074505877024,43.72000122070313,-1.294111377265664,43.56999969482422,1.0,44.02000045776367,-0.0070142444201466425 1109,2002-06-04,43.0,43.25,42.83000183105469,43.0,1143900.0,0.00537759036181118,-1.4706040750381473,-0.0,44.532813584258896,68.6090848036715,1.2687080259055463,0.4576244578663591,-0.4284029641717382,-0.6728230747949411,24.783409673181083,0.4799995422363281,1.1385570360017851,-0.5910003662109347,-2.263135636625819,1.0811349042039495,-1.4270680014183768,0.24506726899650744,1.9407192077490194,14.36171831723248,-48.36473900323336,0.8360676352074435,6,0.9899997711181641,0.3250007629394531,-0.7225008010864258,-1.5750007629394531,-2.970001220703118,1,-0.02604648678801802,1.0404048966758246,42.77000045776367,-1.8125074505877024,43.72000122070313,-1.294111377265664,43.56999969482422,-0.02604648678801802 1110,2002-06-05,42.66999816894531,43.04999923706055,42.22999954223633,43.04999923706055,931600.0,-0.007674461187318293,3.3157757365858553,-100.0,42.74807882146362,63.393230983145294,1.5273061057831754,0.8683774005475584,-0.06206686948267759,-0.35300786685266416,25.055142370166976,0.8199996948242188,1.0905034697794704,-0.9440021514892578,-2.54739810491899,0.6593938019404746,-1.7457001282041276,-0.14230417477438806,2.138077858872947,22.33494183074373,-36.70231462194002,0.8016979767148665,6,1.0700016021728516,0.6550025939941406,-0.41499805450439453,-1.2449989318847656,-2.5199966430664062,2,-0.02671664960318909,-1.4706040750381473,43.0,1.0404048966758246,42.77000045776367,-1.8125074505877024,43.72000122070313,-0.02671664960318909 1111,2002-06-06,41.22000122070313,42.27999877929688,41.13999938964844,42.13000106811523,481200.0,-0.03398165011634502,-1.1308329916754443,2.39472970938108,34.30322800372244,57.224486083313266,2.668476653988371,2.317479393341962,1.404295868878556,1.0806624768224609,25.45728240197263,1.529998779296875,0.9302871889418043,-2.3179990768432575,-4.2133402495906225,-0.42265790409589243,-3.26566966321694,-1.370328490469575,3.3818286882685697,2.847038859664261,-52.88213926628571,0.9476705863736817,6,1.9449977874755788,1.9749984741210866,1.0224990844726491,0.20499801635741477,0.14999771118164062,3,0.025715612013649247,3.3157757365858553,42.66999816894531,-1.4706040750381473,43.0,1.0404048966758246,42.77000045776367,0.025715612013649247 1112,2002-06-07,40.47999954223633,41.02999877929688,40.20000076293945,41.02000045776367,750400.0,-0.017952490454928305,1.964291553133465,0.5934076989826168,29.551816014134687,51.28109016192399,2.994403073083575,3.032606800397396,2.1320919557206395,1.7941205428624514,25.701974539535826,1.020000457763679,0.722538182975704,-2.9435007095336942,-5.263339674960925,-0.6236617441064638,-4.103420192247313,-1.7835812268200755,3.775647314803045,7.909567991034386,-43.25271782310225,1.1599194827136161,6,2.075000762939453,2.2450008392333984,1.8150005340576172,0.9449996948242188,-0.4199981689453125,4,0.04273714332509493,-1.1308329916754443,41.22000122070313,3.3157757365858553,42.66999816894531,-1.4706040750381473,43.0,0.04273714332509493 1113,2002-06-10,40.97999954223633,41.13000106811523,40.38000106811523,40.599998474121094,482500.0,0.01235177879580518,1.2058689883821194,-0.7037044886195057,28.652476359709027,45.78496088208976,2.1095556463928844,2.530836861294034,1.608681021192936,1.266542493150709,26.122669627021,0.75,0.3912112503137024,-2.3600006103515625,-4.906238331442772,0.186237110739647,-3.633119470897171,-1.0868817498059542,2.7889697835110567,25.573736865868955,-20.387637921226005,1.2731188605456056,6,1.4250011444091797,1.7450008392333984,1.335000991821289,0.44499969482421875,-0.7099990844726562,0,-0.006832571557456757,1.964291553133465,40.47999954223633,-1.1308329916754443,41.22000122070313,3.3157757365858553,42.66999816894531,-0.006832571557456757 1114,2002-06-11,40.9900016784668,41.540000915527344,40.95000076293945,40.97999954223633,462500.0,0.00024407360522693544,-15.857220708446867,0.026321337148019878,27.101468104456288,41.58693260694876,1.7138536552845451,2.4885434866943115,1.5939218717436532,1.2289001360221121,26.58391383858476,0.5900001525878906,0.014965461555632942,-2.2484985351562514,-5.001863913244009,0.5048668429315057,-3.6251812242001265,-0.8718158461123764,2.350691419743633,27.71934521021001,-13.306465717505578,1.3766826890438768,6,1.2099990844726562,1.7349987030029297,1.3249988555908203,0.43499755859375,-1.1800003051757812,1,-0.047816609390371356,1.2058689883821194,40.97999954223633,1.964291553133465,40.47999954223633,-1.1308329916754443,41.22000122070313,-0.047816609390371356 1115,2002-06-12,41.4900016784668,41.65999984741211,41.11999893188477,41.13999938964844,333100.0,0.012198096597362706,-1.7692127116406642,34.992753623188406,23.439924100963367,37.69419385743198,0.913272655885784,1.9249962207448732,1.093909724621767,0.7083575639013517,26.43472058834977,0.6699981689453125,-0.3301510165647059,-1.645498657226561,-4.501992101578402,1.21099478712528,-3.0737453794024816,-0.21725193505064055,1.4738083395111161,62.01933393121413,27.277982291238047,1.4282467221759216,6,0.5849990844726562,1.2349987030029297,0.7774991989135742,-0.06500244140625,-3.5100021362304688,2,-0.03518927067018296,-15.857220708446867,40.9900016784668,1.2058689883821194,40.97999954223633,1.964291553133465,40.47999954223633,-0.03518927067018296 1116,2002-06-13,41.540000915527344,42.150001525878906,41.43999862670898,41.52000045776367,328400.0,0.0012050912277137282,-6.888740542945607,0.05714379134832318,22.25658919162096,33.36013102512762,0.6090878459280376,1.8194259158049064,1.0441566374163997,0.634225508697952,25.86081896199423,0.710002899169929,-0.6691191731145025,-1.5009994506835938,-4.440321555552082,1.4383226541848941,-2.9706605031178412,-0.031338398249346255,1.0921519918459524,68.71792965700995,39.913910074300134,1.4696610524342444,6,0.43000030517578125,1.1849994659423828,0.6674995422363281,-0.11500167846679688,-2.8800010681152344,3,-0.033461708209276075,-1.7692127116406642,41.4900016784668,-15.857220708446867,40.9900016784668,1.2058689883821194,40.97999954223633,-0.033461708209276075 1117,2002-06-14,41.290000915527344,41.68999862670898,40.709999084472656,41.68999862670898,352600.0,-0.006018295486039604,3.9000257493540205,-19.999427808506226,22.36027788045081,30.54963022897557,0.5343338895545386,2.0168906694221036,1.2866672261279746,0.8647808354678475,25.70929563065055,0.979999542236321,-0.9289104945088766,-1.6519994735717773,-4.690548528173537,1.386549581029982,-3.171274000872657,-0.1327249462708977,1.0502937345138932,51.41240746128749,27.88288195453769,1.5192745273008788,6,0.4349994659423828,1.4349994659423828,0.9174995422363281,0.13499832153320312,-4.740001678466797,4,0.0019374670521585813,-6.888740542945607,41.540000915527344,-1.7692127116406642,41.4900016784668,-15.857220708446867,40.9900016784668,0.0019374670521585813 1118,2002-06-17,41.70000076293945,41.70000076293945,41.04999923706055,41.25,350800.0,0.009929761160599293,1.8888907726868138,-1.1250083446980372,28.030327988713168,28.716020718359374,-0.04850820288462643,1.5526036935094822,0.8795906216750922,0.4389600835951768,26.22328927090708,0.6500015258789062,-1.1372015020117416,-1.1569995880126953,-4.236439202009144,1.9224400259837537,-2.6967193950109234,0.38272021898553277,0.4500007629394531,68.75,46.7870339938634,1.5397198069982252,6,-0.07500076293945312,1.0249996185302734,0.5850000381469727,-0.27500152587890625,-1.9500007629394531,0,-0.03932852181398461,3.9000257493540205,41.290000915527344,-6.888740542945607,41.540000915527344,-1.7692127116406642,41.4900016784668,-0.03932852181398461 1119,2002-06-18,42.150001525878906,42.29999923706055,41.79999923706055,41.79999923706055,441200.0,0.010791385004946807,-1.8571241730335364,0.7777815453736278,35.548705745566394,27.916090376593015,-0.7060049999238416,1.0094414132454546,0.4284533941802593,-0.02041368108746866,25.459005384933064,0.5999984741210938,-1.3831473163164247,-0.6149988174438477,-3.6616839841755535,2.431686349287858,-2.1383414008097006,0.9083437659220053,-1.9500007629394531,90.56618259202656,64.10137294651352,1.5233425833658532,6,-0.9000015258789062,0.5749988555908203,0.13499927520751953,-0.6000022888183594,-0.4200019836425781,1,-0.04460263345331006,1.8888907726868138,41.70000076293945,3.9000257493540205,41.290000915527344,-6.888740542945607,41.540000915527344,-0.04460263345331006 1120,2002-06-19,41.77000045776367,42.599998474121094,41.70000076293945,42.099998474121094,296500.0,-0.009015446129507887,-2.829798631571258,-0.9428453095879064,35.93751769511418,28.09767812008099,-0.5219867302387371,1.266953972239449,0.8128725975258533,0.3482288913302227,24.199116583225315,0.8999977111816406,-1.5022585262116408,-0.8759998321533189,-3.8805387193420273,2.1285390550353895,-2.3782692757476767,0.6262696114410389,-1.5279997253418003,56.08474685741505,26.18104332637446,1.5022694435943549,6,-0.37000083923339844,0.9549999237060547,0.5450000762939453,0.07999801635742188,-0.5600013732910156,2,-0.046923606966548514,-1.8571241730335364,42.150001525878906,1.8888907726868138,41.70000076293945,3.9000257493540205,41.290000915527344,-0.046923606966548514 1121,2002-06-20,41.97999954223633,42.5,41.75,42.04999923706055,460100.0,0.005027509747935088,-1.83019519778891,0.21212156241691424,36.53250079275982,28.87330976215045,-0.6848635601375648,0.8650291458018273,0.585644507545851,0.12877547715405768,22.394329849257655,0.75,-1.6279376534639098,-0.5160007476806641,-3.3229642926438245,2.2909627972824964,-1.9194825201622407,0.8874810248009126,-1.6436789001464902,67.19581311610409,34.18065930909782,1.4034817724815793,6,-0.48999977111816406,0.7450008392333984,0.5250005722045898,-0.020000457763671875,-0.4799995422363281,3,-0.09528346935724896,-2.829798631571258,41.77000045776367,-1.8571241730335364,42.150001525878906,1.8888907726868138,41.70000076293945,-0.09528346935724896 1122,2002-06-21,42.349998474121094,42.45000076293945,41.54999923706055,41.599998474121094,990300.0,0.008813695472114302,-1.1176544506377288,-10.71433242506812,46.42855520962342,30.848429634363153,-0.8512227544674786,0.29100044147458703,0.22815120055941662,-0.24319340791581823,20.326233871848416,0.9000015258789062,-1.7190638675340892,-0.007001686096188564,-2.525246535928531,2.511243163736154,-1.2661241110123598,1.2521207388199826,-1.9231307187500022,83.87095980291541,44.97383959132364,1.2591224249161725,6,-0.6949996948242188,0.3750019073486328,0.2375020980834961,-0.3249988555908203,1.4800033569335938,4,-0.08713102147958374,-1.83019519778891,41.97999954223633,-2.829798631571258,41.77000045776367,-1.8571241730335364,42.150001525878906,-0.08713102147958374 1123,2002-06-24,41.9900016784668,42.599998474121094,41.599998474121094,42.45000076293945,377100.0,-0.008500514961630512,1.6315979681570862,-0.6133321126302084,41.59734938764889,32.45908311027345,-0.3720115171799705,0.4487554005074088,0.593826847970746,0.11224107642443215,18.493766028507892,1.0,-1.6324758823183814,-0.22399864196777486,-2.454555076984846,2.0065577930492964,-1.339276859476307,0.8912795755407572,-1.4762086943457078,41.90502486821119,-0.091707111532223,1.1152782175085343,6,-0.3350028991699219,0.7349987030029297,0.6524991989135742,0.03499794006347656,1.7099990844726562,0,-0.12955470883431708,-1.1176544506377288,42.349998474121094,-1.83019519778891,41.97999954223633,-2.829798631571258,41.77000045776367,-0.12955470883431708 1124,2002-06-25,41.70000076293945,42.099998474121094,41.4900016784668,42.0,507800.0,-0.006906427814601934,1.440005798384082,0.6521735524853631,41.87606509652723,34.50754322089165,0.03273673938402766,0.5379364144507548,0.898826634453016,0.38764409733100536,16.957859904257973,0.6099967956542969,-1.432865546488614,-0.368999671936038,-2.303929213207198,1.5659298693351218,-1.336464442571618,0.5984650986995419,-1.102759559218363,18.918891053993587,-24.508864459172823,0.9674647706355783,6,-0.045001983642578125,1.0249996185302734,0.942500114440918,0.3249988555908203,1.329998016357429,1,-0.04676260736840321,1.6315979681570862,41.9900016784668,-1.1176544506377288,42.349998474121094,-1.83019519778891,41.97999954223633,-0.04676260736840321 1125,2002-06-26,41.86000061035156,41.93999862670898,41.290000915527344,41.709999084472656,500900.0,0.0038369267262534645,3.193566646977898,-0.5000063578449448,56.8375998708871,38.34987774081011,-0.07739862292939392,0.21904841523574703,0.7479346341545465,0.2117527995073445,16.324350488823242,0.6499977111816335,-1.247399229716926,-0.10099983215332031,-1.8047278457998317,1.602728181493191,-0.952863838976576,0.7508641746699354,-1.1826491158144705,43.511508176862506,-4.840848117219004,0.8518640068232565,6,-0.2050018310546875,0.8649997711181641,1.0374994277954102,0.4199981689453125,1.05999755859375,2,-0.003105615533199213,1.440005798384082,41.70000076293945,1.6315979681570862,41.9900016784668,-1.1176544506377288,42.349998474121094,-0.003105615533199213 1126,2002-06-27,42.45000076293945,42.45000076293945,41.7599983215332,42.150001525878906,603900.0,0.014094604490808127,3.6000279745177575,1.999974568943594,71.74394869272899,43.83695227550768,-0.5864074581020873,-0.48397510323034254,0.1711845482605696,-0.39326441120299194,16.281832909099077,0.69000244140625,-1.025185376628741,0.5450002670288114,-1.0025136152555447,2.0925141493131676,-0.2287566741133631,1.318757208170986,-1.695743389219004,88.54977170013511,33.63248688613047,0.7737569411421779,6,-0.6250019073486328,0.27499961853027344,0.7474994659423828,-0.02500152587890625,0.6199989318847656,3,-0.02921087529283084,3.193566646977898,41.86000061035156,1.440005798384082,41.70000076293945,1.6315979681570862,41.9900016784668,-0.02921087529283084 1127,2002-06-28,43.0099983215332,43.09000015258789,42.52000045776367,42.599998474121094,405800.0,0.01319193282754072,-1.000013384999431,1.3666696336609743,72.11329410591404,48.73505962186333,-0.979802125533368,-1.1593311081084252,-0.3768420156846588,-0.95607385567601,16.279669956767787,0.6399993896484375,-0.7914609217433295,1.1404979705810518,-0.2570098588398295,2.538005800001933,0.4417440558706076,1.839251885291496,-2.1819113037967313,95.5554519464501,35.40101393649883,0.6987539147104409,6,-0.8199977874755859,-0.28499794006347656,0.4275016784667969,-0.3449993133544922,0.8700027465820241,4,-0.035108076737059846,3.6000279745177575,42.45000076293945,3.193566646977898,41.86000061035156,1.440005798384082,41.70000076293945,-0.035108076737059846 1128,2002-07-01,42.47000122070313,43.099998474121094,42.43999862670898,42.9900016784668,447900.0,-0.01255515279942987,-1.2758393896543474,-1.2682942714390546,64.45314508167722,51.94666399254232,-0.35659367574780276,-0.6777080130219773,0.16297279856576807,-0.41998149795538353,17.108390792220995,0.6599998474121165,-0.5543409889445314,0.6155008316040096,-0.7473201210899134,1.9783217842979326,-0.06590964474295191,1.296911307950971,-1.5061994148755744,65.19347496206413,0.8975417408036179,0.6814104763469606,7,-0.27500152587891336,0.22499847412108664,1.1024990081787038,0.32999801635741477,1.529998779296868,0,0.03202261764213432,-1.000013384999431,43.0099983215332,3.6000279745177575,42.45000076293945,3.193566646977898,41.86000061035156,0.03202261764213432 1129,2002-07-02,41.88000106811523,42.38000106811523,41.599998474121094,42.25,437200.0,-0.013892162364720906,1.4761945129003489,0.7115357810952807,53.74280258433343,53.92502898023335,0.2135346521596233,-0.1854243752471021,0.7472205992574175,0.16503854436746224,18.09151994907149,0.8700027465820384,-0.3004075385589715,0.08150062561034588,-1.170684458566619,1.3336857097873107,-0.544591916478133,0.7075931676988247,-0.7453035288241878,32.596737481031475,-30.665813232241504,0.6260925420884818,7,0.3149986267089915,0.674999237060554,1.7724990844726634,0.9199981689453196,2.319999694824226,1,0.043457489216967904,-1.2758393896543474,42.47000122070313,-1.000013384999431,43.0099983215332,3.6000279745177575,42.45000076293945,0.043457489216967904 1130,2002-07-03,41.52999877929688,42.349998474121094,41.40999984741211,41.70000076293945,411300.0,-0.008357265517951795,-3.5853608611914884,0.45946614704151106,49.90923642284895,55.41133293913213,0.5877172445151828,0.07883489815603895,1.0772912011342513,0.5047814756963689,18.37589133793294,0.9399986267089844,-0.11465983707714855,-0.21150169372558025,-1.3987542035102294,0.9757508160590689,-0.8051279486179013,0.38212456116674076,-0.2380771652194369,7.100534283773498,-53.18045874445146,0.5936262548923236,7,0.6650009155273366,0.8750019073486257,2.1225013732910085,1.2700004577636648,2.659999847412095,2,0.03611846963857279,1.4761945129003489,41.88000106811523,-1.2758393896543474,42.47000122070313,-1.000013384999431,43.0099983215332,0.03611846963857279 1131,2002-07-05,42.27999877929688,42.27999877929688,41.16999816894531,41.5,179700.0,0.018059234819286507,1.8461598654094111,-4.588174576461582,58.2362626342128,56.72330043075318,-0.12879703379632446,-0.6194400368347317,0.31953214761033877,-0.2485064373586212,17.580086488171347,1.1100006103515696,-0.0016630767932923618,0.48549842834473367,-0.6983658681042684,1.6693627247937357,-0.10643371987976735,1.0774305765692347,0.8199996948242116,57.51297589823295,-3.7291485475307766,0.5919321482245006,7,-0.14500045776367898,-0.07999801635742898,1.3725013732910085,0.5200004577636648,2.7100028991699148,4,0.015137166701192362,-3.5853608611914884,41.52999877929688,1.4761945129003489,41.88000106811523,-1.2758393896543474,42.47000122070313,0.015137166701192362 1132,2002-07-08,42.209999084472656,42.349998474121094,41.900001525878906,42.25,478600.0,-0.0016556219689036755,2.750007947356709,-0.05128330529363387,54.49734417417104,58.15663318481119,-0.09023372159943222,-0.4355169279535218,0.39401695419702776,-0.18287371960003895,15.918843163490203,0.4499969482421875,0.14017616735104355,0.32899875640869425,-0.6920813316474437,1.3500788444648322,-0.1815412876193747,0.8395388004367632,0.8513993835449227,53.88604927876538,-6.141738478039635,0.5105400440280683,7,-0.07500076293945312,-0.13499832153320312,1.4425010681152344,0.5900001525878906,1.420001983642571,0,0.02037433378357778,1.8461598654094111,42.27999877929688,-3.5853608611914884,41.52999877929688,1.4761945129003489,41.88000106811523,0.02037433378357778 1133,2002-07-09,40.70000076293945,42.54999923706055,40.70000076293945,42.209999084472656,418100.0,-0.03577347439670209,-1.4503318285051676,37.74909403013542,39.22732165418623,57.86232835788442,1.3606180064821984,1.1093036141372181,1.9045864161899928,1.3152100641027715,14.742510277252274,1.8499984741210938,0.23093903486978462,-1.1669996261596651,-2.246122972654092,-0.08787627966523814,-1.7065612994068786,-0.6274379529124516,2.32356969909668,0.0,-53.844772679718446,0.5395616732472144,7,1.1999988555908203,1.2700004577636719,3.0874996185302734,2.2249984741210938,3.799999237060547,1,0.07813268416622288,2.750007947356709,42.209999084472656,1.8461598654094111,42.27999877929688,-3.5853608611914884,41.52999877929688,0.07813268416622288 1134,2002-07-10,39.02999877929688,40.84000015258789,38.86000061035156,40.650001525878906,678300.0,-0.04103198900092497,-1.0204086399040875,1.0728506935935704,32.91767999608068,55.20455948290593,2.9190164361121376,2.7667931521422773,3.565437221726846,2.971449145469606,14.587629078867225,1.9799995422363281,0.16672122937440292,-2.7390014648437457,-4.368904917770131,-1.1090980119173608,-3.553953191306938,-1.9240497383805533,3.9006288947753873,4.60699816294882,-46.93217572460807,0.8149517264631914,7,1.950000762939446,2.025001525878899,4.6275014877319265,3.8950004577636648,5.020000457763665,2,0.12733798042902866,-1.4503318285051676,40.70000076293945,2.750007947356709,42.209999084472656,1.8461598654094111,42.27999877929688,0.12733798042902866 1135,2002-07-11,40.02999877929688,40.349998474121094,38.5,38.79999923706055,547000.0,0.025621317737023475,-1.021858447479066,-0.7592576894276628,38.93301845821175,51.55890056795957,1.8239383805618345,1.7410707587134127,2.562559391064916,1.9600083840942304,14.67675352132985,1.8499984741210938,0.18176088611322427,-1.6660013198852468,-3.470001873312796,0.1379992335423026,-2.568001596599025,-0.7640010431714686,2.656391270952142,37.77775475353772,-11.29430028129616,0.9020002767137748,7,0.7700004577636648,0.7700004577636648,3.6275014877319265,3.1450004577636648,3.909999847412095,3,0.1041719238272687,-1.0204086399040875,39.02999877929688,-1.4503318285051676,40.70000076293945,2.750007947356709,42.209999084472656,0.1041719238272687 1136,2002-07-12,40.150001525878906,40.18000030517578,38.849998474121094,39.79999923706055,1213000.0,0.0029978203907436995,5.487816224564798,0.2845548122578968,37.149546870877785,47.67403976406665,1.5012423652570064,1.5932817900097476,2.4371452825107127,1.8428782950317029,15.490673222018861,1.3300018310546875,0.21564862929987783,-1.4764986038208008,-3.4083728730671368,0.4553756654255352,-2.4424357384439688,-0.5105614691976328,2.201477320350193,40.74078609151696,-3.7671203505445305,0.9659371346231674,7,0.6499977111816406,0.6499977111816406,3.3824987411499023,3.029998779296875,3.8400001525878906,4,0.10062258897365339,-1.021858447479066,40.02999877929688,-1.0204086399040875,39.02999877929688,-1.4503318285051676,40.70000076293945,0.10062258897365339 1137,2002-07-15,41.36999893188477,41.36999893188477,38.29999923706055,39.900001525878906,1209000.0,0.030385986541482612,3.176877703703865,4.199965122995955,46.709114293535784,45.70248078760649,0.02698416261515746,0.40009816854924196,1.2251566472398494,0.6355913217773335,15.103381435698966,3.069999694824226,0.16442100631448398,-0.26050109863280824,-2.189771349110522,1.6687691518449057,-1.2251362238716652,0.7041340266060487,0.6733616066459973,72.23528693704061,26.26634484895564,0.9646351252388567,7,-0.9449996948242259,-0.6700000762939524,1.8100004196166921,1.8100013732910085,2.650001525878899,0,0.08750309016305069,5.487816224564798,40.150001525878906,-1.021858447479066,40.02999877929688,-1.0204086399040875,39.02999877929688,0.08750309016305069 1138,2002-07-16,40.060001373291016,41.75,39.93000030517578,41.27000045776367,1099800.0,-0.03166539986502426,-1.4761880047333347,-0.8231300814062983,42.14559288975154,44.41390193265295,1.0718932997881438,1.6663669319104173,2.524882071069051,1.957836364470296,14.555845451767901,1.8199996948242188,-0.055940038140327886,-1.4884986877441406,-3.540817189377073,0.5638198138887915,-2.514657938560603,-0.4623394369276781,-1.7600021362304688,51.01454339189537,1.556867997917223,1.026159250816466,7,0.36499786376953125,0.6399974822998047,2.5799989700317383,2.664999008178711,4.709999084472656,1,0.08911631483878124,3.176877703703865,41.36999893188477,5.487816224564798,40.150001525878906,-1.021858447479066,40.02999877929688,0.08911631483878124 1139,2002-07-17,40.27000045776367,41.11999893188477,39.86000061035156,40.2599983215332,1066600.0,0.005242113761200873,-2.1111163439077862,-0.008266234544159095,42.42134864352706,43.58191440161718,0.6811262820267103,1.3790035511707828,2.3003916615588267,1.7635059228847965,14.843196198464915,1.2599983215332102,-0.33871719431528646,-1.1844995498657198,-3.292284137642959,0.9232850379115192,-2.2383918437543358,-0.13060725597710388,-1.970001220703125,57.10147203053526,6.60695966698745,1.0538922938886182,7,0.154998779296875,0.42999839782714844,2.2950000762939453,2.4549999237060547,4.459999084472656,2,0.10504096086795123,-1.4761880047333347,40.060001373291016,3.176877703703865,41.36999893188477,5.487816224564798,40.150001525878906,0.10504096086795123 1140,2002-07-18,39.810001373291016,40.400001525878906,39.77999877929688,40.11999893188477,676400.0,-0.011422872591102085,-2.351341320081745,-30.99313501144236,37.25868157198036,41.251072061369136,0.973902015762512,1.775675366196296,2.7399330866117637,2.2443221341537196,15.55966712841273,0.6200027465820241,-0.5818329694680244,-1.5464986801147447,-3.7715165170148737,0.6785191567853843,-2.6590075985648056,-0.4339897616646837,-1.4410021209716817,43.76816818277814,-1.8336018731172246,1.1125089184500627,7,0.6149978637695312,0.8899974822998047,2.652499198913574,2.914999008178711,4.1999969482421875,3,0.10650584570474786,-2.1111163439077862,40.27000045776367,-1.4761880047333347,40.060001373291016,3.176877703703865,41.36999893188477,0.10650584570474786 1141,2002-07-19,37.97999954223633,39.56999969482422,37.599998474121094,39.560001373291016,877900.0,-0.045968394070000085,1.4625038743056051,5.096820240204648,28.374892660363287,38.34857744872383,2.380096660474436,3.4684726100908776,4.510704502656289,4.0914172334415895,16.80795066350131,2.210002899169922,-0.7793768786194306,-3.1765005111694364,-5.841195610478692,-0.5118054118601805,-4.508848060824064,-1.8441529615148085,3.770000457763672,9.15664887700869,-28.881829324581403,1.3323475496546273,7,2.094999313354492,2.3699989318847656,4.420001029968262,4.745000839233398,6.459999084472649,4,0.15692467499492002,-2.351341320081745,39.810001373291016,-2.1111163439077862,40.27000045776367,-1.4761880047333347,40.060001373291016,0.15692467499492002 1142,2002-07-22,38.65999984741211,38.79999923706055,37.7599983215332,38.25,783800.0,0.017904168335220128,2.0145014070179514,-0.25949327358590785,33.814778143114324,37.7471837252714,1.2779636745966911,2.63283970332931,3.77718714429907,3.4150740601047858,17.897527644898297,1.0400009155273438,-0.9289216664546558,-2.312000274658203,-5.135030381452324,0.5110298321359181,-3.7235153280552638,-0.9004852212611425,3.007000122070309,25.54219237465277,-8.687045873955526,1.411515053397062,7,1.0149993896484375,1.6899986267089844,3.6875009536743164,4.065000534057617,5.689998626708984,0,0.13786864594132875,1.4625038743056051,37.97999954223633,-2.351341320081745,39.810001373291016,-2.1111163439077862,40.27000045776367,0.13786864594132875 1143,2002-07-23,36.54999923706055,39.099998474121094,36.349998474121094,38.75,1040000.0,-0.05457839158508959,-1.1153827531819682,-5.3658575163520315,29.94732331121442,37.41714409361959,3.0590735232270703,4.547547680906547,5.811917420421821,5.5142639276200285,19.49778855576259,2.75,-1.2740493276277292,-4.150000762939456,-7.549480707792938,-0.7505208180859739,-5.849740735366197,-2.450260790512715,5.035660702514647,4.192887709558408,-28.993549932110977,1.6997399724267397,7,2.5,3.174999237060547,5.67500114440918,6.17500114440918,7.900001525878906,1,0.20437760264379912,2.0145014070179514,38.65999984741211,1.4625038743056051,37.97999954223633,-2.351341320081745,39.810001373291016,0.20437760264379912 1144,2002-07-24,39.75,39.86999893188477,34.720001220703125,34.75,1212200.0,0.08755132229099338,-1.0355732000048277,-2.272726484566954,44.48575326329163,38.034114627517354,-0.0313514470782863,1.2584907811782173,2.5603507040914764,2.3110929122808272,21.26882913509629,5.149997711181648,-1.538900008125573,-0.8524999618530273,-4.243061996578774,2.5380620728727195,-2.5477809792159007,0.842781055509846,1.6262334809570334,88.55631177895174,49.91921726065809,1.6952810173628736,7,-1.5149993896484375,-0.8400001525878906,2.4250001907348633,2.9750003814697266,4.009998321533203,2,0.12628931969216795,-1.1153827531819682,36.54999923706055,2.0145014070179514,38.65999984741211,1.4625038743056051,37.97999954223633,0.12628931969216795 1145,2002-07-25,41.72999954223633,42.0,39.060001373291016,39.650001525878906,1001500.0,0.04981130923864985,1.244274675787,0.4159996032714844,48.41681269176429,39.286033052060304,-1.9498989668395694,-0.7712920252728637,0.533643739053197,0.32918550701518257,22.168319041815803,2.9399986267089844,-1.5362036524141445,1.1339996337890597,-2.2468965176599127,4.514895785238032,-0.5564484419354301,2.8244477095135494,-7.009998321533203,96.2912018813587,57.56151543673795,1.6904480757244873,7,-3.3699989318847656,-2.8199996948242188,0.25750064849853516,0.9950008392333984,2.3199996948242188,3,0.07189072688495002,-1.0355732000048277,39.75,-1.1153827531819682,36.54999923706055,2.0145014070179514,38.65999984741211,0.07189072688495002 1146,2002-07-26,41.209999084472656,42.09000015258789,40.91999816894531,41.72999954223633,809200.0,-0.012461070296378995,-1.1272719075874171,-0.25000045849770475,47.19416381277928,39.339927443087355,-1.4122372644209733,-0.3678103730262734,1.003799833484507,0.8380077771969638,23.839817777602267,1.1700019836425781,-1.3338024780022195,0.6759992599487319,-2.60576774962221,3.9577662695196736,-0.964884244836739,2.3168827647342027,-6.489997863769531,88.05968526931404,49.13020877995001,1.6408835047854695,7,-2.8049983978271484,-2.299999237060547,0.8525009155273438,1.5150012969970703,1.6399993896484375,4,0.06794465661892102,1.244274675787,41.72999954223633,-1.0355732000048277,39.75,-1.1153827531819682,36.54999923706055,0.06794465661892102 1147,2002-07-29,41.5,42.5,41.20000076293945,42.45000076293945,886100.0,0.0070371492834275795,1.4761908221950146,1.8269229358471188,52.40963592396436,40.480376669110996,-1.8795086632624844,-0.8187126870300006,0.6714547702615334,0.5240311347917341,25.3556901237885,1.2999992370605469,-1.2365886685502687,1.0415000915527344,-2.065234795736991,4.14823497884246,-0.511867352092132,2.5948675351976007,-6.485198822021488,87.14652754623728,41.504355909095366,1.5533674436448643,7,-2.8899993896484375,-2.5900001525878906,0.6075000762939453,1.2250003814697266,0.7000007629394531,0,0.07084334040262585,-1.1272719075874171,41.209999084472656,1.244274675787,41.72999954223633,-1.0355732000048277,39.75,0.07084334040262585 1148,2002-07-30,43.83000183105469,44.310001373291016,41.290000915527344,41.349998474121094,1135400.0,0.056144622435052804,-1.3230786385630908,-2.610527752904187,63.90498973833299,42.86744790186721,-4.0437396851244145,-3.205974559023794,-1.678880392414996,-1.7992367879312212,26.580663268619332,3.020000457763672,-1.066118676202727,3.303501892089841,-0.03918739669579452,6.646191180875476,1.6321572476970232,4.974846536482659,-8.366088723754885,94.99479108864458,42.337661550328136,1.6713446443928166,7,-4.315000534057617,-4.315000534057617,-1.6400022506713867,-1.105001449584961,-1.160003662109375,1,0.011863942992080156,1.4761908221950146,41.5,-1.1272719075874171,41.209999084472656,1.244274675787,41.72999954223633,0.011863942992080156 1149,2002-07-31,43.70000076293945,44.75,42.04999923706055,43.83000183105469,1281200.0,-0.002966029264984571,1.7411211351934364,-0.052419714574892556,61.195854991259225,45.527133837342646,-3.7727737957656373,-3.0911157080764298,-1.5901628873092761,-1.6516930917245247,27.454545897816416,2.700000762939453,-1.0812140305507398,3.082500839233397,-0.505431792744865,6.670433471211659,1.288534523244266,4.876467155222528,-7.528400594360356,81.54658188963656,25.891667330902706,1.7939663159891301,7,-3.9650001525878906,-3.9650001525878906,-1.5100011825561523,-0.9750003814697266,-0.2800025939941406,2,0.0171624710962488,-1.3230786385630908,43.83000183105469,1.4761908221950146,41.5,-1.1272719075874171,41.209999084472656,0.0171624710962488 1150,2002-08-01,43.02999877929688,44.349998474121094,42.61000061035156,43.650001525878906,960000.0,-0.015331852904926668,-1.3835602121600084,4.769212711640545,58.500580986867014,48.87443254028749,-2.903293456648008,-2.4274312698266485,-0.9752391883582945,-0.9685051131820117,28.163144356976794,1.7399978637695312,-0.9454528209017639,2.3374988555908303,-1.3907146091001863,6.065712320281847,0.47339212324532554,4.201605587936335,-6.000558627575693,55.09137340987975,-2.348867897619556,1.8641067323455078,8,-3.2949981689453196,-3.2949981689453196,-0.8399991989135813,-0.30499839782715554,-0.270000457763679,3,0.01696489804660528,1.7411211351934364,43.70000076293945,-1.3230786385630908,43.83000183105469,1.4761908221950146,41.5,0.01696489804660528 1151,2002-08-02,42.91999816894531,43.54999923706055,42.599998474121094,43.25,544700.0,-0.002556370287523535,1.0430117230120513,0.5322586599397096,54.8957633741479,51.21676423262456,-2.256116801537658,-2.389537964476247,-0.9494880848808336,-0.8405551009737451,28.647484346930153,0.9500007629394531,-0.819248243431673,2.195498275756833,-1.600458025279572,5.991454576793238,0.29752012523863414,4.093476426275032,-5.118502032396243,48.4506415677442,-6.824083528888153,1.8979781505182014,8,-3.18499755859375,-3.18499755859375,-0.7299985885620117,-0.19499778747558594,-0.6799964904785156,4,0.026328078199519656,-1.3835602121600084,43.02999877929688,1.7411211351934364,43.70000076293945,-1.3230786385630908,43.83000183105469,0.026328078199519656 1152,2002-08-05,43.06999969482422,44.2599983215332,42.65999984741211,42.81999969482422,776400.0,0.003494909885328079,-4.6140327394895,-0.7575715540759236,60.25901959484145,54.5847304863609,-1.91629268667689,-2.605386438750429,-1.188568866478228,-0.9734687883598241,29.199974192758237,1.5999984741210938,-0.574303668533318,2.302499771118164,-1.5827430664247402,6.187742608661068,0.35987835234671195,4.245121189889616,-4.573653171930054,51.44506503729804,-4.1880843309066265,1.9426214187714503,8,-3.3349990844726562,-3.3349990844726562,-0.7950000762939453,-0.3449993133544922,-0.9899978637695312,0,-0.005107992158392416,1.0430117230120513,42.91999816894531,-1.3835602121600084,43.02999877929688,1.7411211351934364,43.70000076293945,-0.005107992158392416 1153,2002-08-06,43.88000106811523,44.4900016784668,43.22000122070313,43.27000045776367,629100.0,0.018806625935229526,-2.57747069126707,2.4400024414062216,61.8205559810759,56.51081967722582,-1.7625383354840594,-3.3359719966917325,-2.071047128511431,-1.759582684784256,28.650792358271076,1.4200019836425781,0.01031183319578588,2.953501129150382,-1.1729034150635798,7.079905673364344,0.8902988570433976,5.016703401257367,-4.758289197510479,67.777826442626,11.821053497463808,2.0632022721069814,8,-1.9750003814697195,-4.145000457763665,-1.4225006103515554,-1.1550006866455007,-2.979999542236321,1,-0.03828624120970048,-4.6140327394895,43.06999969482422,1.0430117230120513,42.91999816894531,-1.3835602121600084,43.02999877929688,-0.03828624120970048 1154,2002-08-07,44.0,44.5099983215332,43.650001525878906,44.349998474121094,535300.0,0.0027347066764764616,1.567161629734223,-0.5737674162643587,64.03213439170446,58.24585542166362,-1.3592113339205696,-3.230151410450347,-2.2555633872322716,-1.848207312944723,26.80967063415728,0.8599967956542969,0.5189384464463842,2.825000000000003,-1.417489563719876,7.067489563719882,0.7037552181400599,4.946244781859946,-4.31545931645573,73.29851506406095,15.147285309192462,2.1212447818599394,8,-1.1650009155273438,-4.2649993896484375,-1.5550003051757812,-1.2749996185302734,-2.270000457763672,2,-0.03022731434215198,-2.57747069126707,43.88000106811523,-4.6140327394895,43.06999969482422,1.0430117230120513,42.91999816894531,-0.03022731434215198 1155,2002-08-08,44.20000076293945,44.349998474121094,42.97000122070313,44.04999923706055,495200.0,0.004545471884987551,5.1333627208300525,-0.4285776566757493,73.38344445661832,61.15577549320129,-1.3097283069151189,-3.2693492869726626,-2.5003897278970157,-2.016310310203089,24.615446278406843,1.3799972534179616,1.3449527178825136,2.816500663757324,-1.5955418292380728,7.228543156752721,0.6104794172596257,5.022521910255023,-4.008914147749607,83.76976003355337,18.618781957433356,2.206021246497697,8,-1.2250003814697266,-4.465000152587891,-1.8250007629394531,-1.4750003814697266,-2.1599998474121094,3,-0.017647117206571417,1.567161629734223,44.0,-2.57747069126707,43.88000106811523,-4.6140327394895,43.06999969482422,-0.017647117206571417 1156,2002-08-09,44.18999862670898,44.599998474121094,43.52999877929688,44.29999923706055,770400.0,-0.00022629267099161243,2.014087533983066,-0.7333299425258599,71.89229335264739,63.320515207499405,-0.9304009351978166,-3.1001060995635186,-2.5217465123069474,-1.9784558143629383,22.24415288973336,1.0699996948242116,1.7695311449244286,2.6044986724853416,-1.9377683591310628,7.146765704101746,0.3333651566771394,4.875632188293544,-3.5430206730381144,78.86597228640102,8.345164993493086,2.271133515808204,8,-1.1699981689453054,-4.454998016357415,-1.889998435974114,-1.4649982452392507,-3.039997100830071,4,-0.03236027041447931,5.1333627208300525,44.20000076293945,1.567161629734223,44.0,-2.57747069126707,43.88000106811523,-0.03236027041447931 1157,2002-08-12,44.9900016784668,45.0,43.650001525878906,43.9900016784668,476700.0,0.018103712980753306,1.6470645433941942,-9.090858648910496,87.2791134817019,65.91764006787372,-1.3223440379195353,-3.8103614918225404,-3.3492946697158885,-2.746150821017146,21.4287699072758,1.3499984741210938,2.0208853011278904,3.223501586914061,-1.564462968892876,8.011466142720998,0.8295193090105926,5.61748386481753,-3.932721520163021,99.50747154948209,19.74580303314393,2.3939822779034685,8,-1.4650020599365234,-5.130001068115234,-2.8225021362304688,-2.2650012969970703,-2.4600028991699148,0,-0.061124692096115485,2.014087533983066,44.18999862670898,5.1333627208300525,44.20000076293945,1.567161629734223,44.0,-0.061124692096115485 1158,2002-08-13,43.63000106811523,44.9900016784668,43.58000183105469,44.9900016784668,777200.0,-0.03022895220300681,1.073528256796329,-1.3600006103515696,70.46410870421607,66.94744603598004,0.0070436883326223665,-2.286418025656765,-2.0025843616985455,-1.3692463738742262,20.990032906487954,1.4099998474121094,2.3317346678471864,1.6850009918212834,-3.1012759903889773,6.471277974031544,-0.7081374992838505,4.078139482926417,-2.0995945288079056,32.51232730497994,-44.23101114770248,2.3931384911051308,8,0.1699981689453196,-3.7700004577636648,-1.5250015258788991,-0.9050006866455007,-1.1200027465820241,1,-0.03552599585410687,1.6470645433941942,44.9900016784668,2.014087533983066,44.18999862670898,5.1333627208300525,44.20000076293945,-0.03552599585410687 1159,2002-08-14,44.5,44.59000015258789,43.33000183105469,43.63000106811523,619700.0,0.019940383006787687,1.3999985467809382,-0.6397048098823073,66.54716703377932,67.84151115230364,-0.8242166107448057,-2.9758403846428294,-2.8834528566571436,-2.2150351710523353,20.399754366783625,1.2599983215332031,2.5569792608001976,2.3434999465942354,-2.504568165578526,7.191568058766997,-0.08053410949214879,4.76753400268062,-2.5532422454095567,75.36944331694696,1.0533887300340723,2.424034056086381,8,-0.7000007629394531,-4.6399993896484375,-2.564999580383301,-1.7749996185302734,-2.4300003051757812,2,-0.0808988421150808,1.073528256796329,43.63000106811523,1.6470645433941942,44.9900016784668,2.014087533983066,44.18999862670898,-0.0808988421150808 1160,2002-08-15,44.04999923706055,44.88999938964844,43.810001373291016,44.599998474121094,691900.0,-0.010112376695268654,-1.0970937790501727,-0.6321838072479286,67.10840477452186,69.19847130790075,-0.23949887515649948,-2.3103558557053816,-2.4391362388251494,-1.7419178186861046,19.801433696411262,1.0799980163574219,2.3581342719406138,1.6814992904663058,-3.1049571508018516,6.467955731734463,-0.7117289301677729,4.0747275111003844,-1.736852413020955,43.11366439764265,-28.246789471969436,2.393228220634079,8,-0.2199993133544922,-4.189998626708984,-3.032499313354492,-1.9949989318847656,-2.3999977111816406,3,-0.05266741736677116,1.3999985467809382,44.5,1.073528256796329,43.63000106811523,1.6470645433941942,44.9900016784668,-0.05266741736677116 1161,2002-08-16,43.93999862670898,44.04999923706055,43.58000183105469,44.0,488800.0,-0.002497176214682484,4.8749731778842715,0.10909355731418488,65.02459582836325,69.72797977829205,0.033977690302897656,-1.824496056664735,-2.2894702978314214,-1.6111216237010595,17.68621644783947,0.4699974060058594,2.230099112196889,1.273498725891109,-3.085590455963164,5.632587907745382,-0.9060458650360275,3.4530433168182455,-1.3044294215541399,36.526794280231655,-31.480371967418293,2.179544590927135,8,0.04500198364258523,-4.079998016357415,-3.1399993896484304,-2.0649986267089773,-2.930000305175774,4,-0.04324073214755897,-1.0970937790501727,44.04999923706055,1.3999985467809382,44.5,1.073528256796329,43.63000106811523,-0.04324073214755897 1162,2002-08-19,43.9900016784668,44.22000122070313,43.63000106811523,43.77999877929688,603300.0,0.0011379848275057114,-1.3137337033352443,-3.499968211583166,51.369858092329785,68.56679112398693,0.14326703301974675,-1.5333294496474252,-2.2745530502013267,-1.6498865253861865,15.509002168722096,0.5900001525879048,2.202462482100465,1.0570016860961928,-2.904312454026666,5.018315826219052,-0.9236553839652331,3.0376587561576187,-1.07070077793054,39.75903060720334,-23.808499872599157,1.9806570700614277,8,-0.005001068115234375,-4.130001068115234,-3.19000244140625,-2.115001678466797,-2.240001678466797,0,-0.06456012830702107,4.8749731778842715,43.93999862670898,-1.0970937790501727,44.04999923706055,1.3999985467809382,44.5,-0.06456012830702107 1163,2002-08-20,44.02000045776367,44.38999938964844,43.599998474121094,44.0,403500.0,0.0006819454001421033,1.078954369092853,0.09523896023687449,52.78744741511651,67.31738145992159,0.15110600752523595,-1.0276905329949102,-2.2540633862849475,-1.6766615458979004,12.581693396913257,0.7900009155273438,2.2734059921100993,0.7135004043579087,-1.889569508451018,3.3165703171668355,-0.5880345520465582,2.0150353607623757,-0.8510156652917686,44.230750420595484,-16.357714591902138,1.301534956404464,8,-0.034999847412109375,-4.159999847412109,-3.4575014114379883,-2.2450008392333984,-1.1700019836425781,1,-0.03384828857274591,-1.3137337033352443,43.9900016784668,4.8749731778842715,43.93999862670898,-1.0970937790501727,44.04999923706055,-0.03384828857274591 1164,2002-08-21,44.77000045776367,44.79999923706055,43.75,44.04999923706055,707000.0,0.017037709954583313,1.6923099495285419,35.999237078008775,64.9484394182006,66.38015867787517,-0.5343786308588889,-1.4570239719183888,-2.944141363295998,-2.4096232252823313,9.002328760016313,1.0499992370605469,2.270113970869886,1.2125003814697237,-0.8608387603620571,3.2858395233015045,0.17583081055383332,2.249169952385614,-1.3812938403883948,90.83975912034664,28.335023225064816,1.0366695709158888,8,-0.6049995422363281,-4.909999847412109,-4.207501411437988,-2.9950008392333984,-2.8899993896484446,2,-0.05048027949793232,1.078954369092853,44.02000045776367,-1.3137337033352443,43.9900016784668,4.8749731778842715,43.93999862670898,-0.05048027949793232 1165,2002-08-22,44.72999954223633,45.13999938964844,44.63000106811523,44.900001525878906,932600.0,-0.000893475879346517,-1.756755642159676,-0.23611346585851736,65.73911105125538,65.6964717554983,-0.45962573112559113,-1.2445558456762882,-2.8595667371557596,-2.3531226110862633,7.413282000675359,0.5099983215332102,2.1720384030952857,1.0224994659423814,-0.9243732751018428,2.9693722069866055,0.04906309542027287,1.99593583646449,-1.147937718946082,73.71791736765914,9.04566505251978,0.9734363705221111,8,-0.4949989318847656,-4.799999237060547,-4.1675004959106445,-2.9549999237060547,-3.079998016357422,3,-0.05946791582012878,1.6923099495285419,44.77000045776367,1.078954369092853,44.02000045776367,-1.3137337033352443,43.9900016784668,-0.05946791582012878 1166,2002-08-23,44.0099983215332,44.72999954223633,44.0,44.72999954223633,574100.0,-0.01609660693207171,1.0277730682829653,4.23525187927746,57.43668488905704,62.38064635631553,0.25944021698452957,-0.32046036775025755,-2.104051141035427,-1.6208006610852124,5.588333150560462,0.7299995422363281,2.008801485276237,0.16249828338622763,-1.3911719505063047,1.71616851727876,-0.6143368335600385,0.9393334003324938,-0.2599983215332031,26.623350887535857,-38.081174680192085,0.7768351169462646,8,0.22500228881835938,-4.079998016357422,-3.4474992752075195,-2.2349987030029297,-1.6099967956542969,4,-0.05362410555920427,-1.756755642159676,44.72999954223633,1.6923099495285419,44.77000045776367,1.078954369092853,44.02000045776367,-0.05362410555920427 1167,2002-08-26,44.43999862670898,44.599998474121094,44.099998474121094,44.099998474121094,758400.0,0.009770514009890041,-1.941175150624376,-0.4722216335353608,54.71377617141188,60.63060940822617,-0.2869595039097419,-0.5469526146968491,-2.484748719916958,-2.0382497594508564,4.019326834457369,0.5900001525878906,1.707035675305498,0.44549865722655824,-0.6665503507424191,1.5575476651955356,-0.11052584675793042,1.001523161211047,-0.49539871215819886,54.54543202659341,-9.366738914407883,0.55602450398449,8,-0.20499801635741477,-4.509998321533196,-4.22749996185302,-3.0149993896484304,-2.659999847412095,0,-0.07718272752408017,1.0277730682829653,44.0099983215332,-1.756755642159676,44.72999954223633,1.6923099495285419,44.77000045776367,-0.07718272752408017 1168,2002-08-27,44.349998474121094,45.04999923706055,44.209999084472656,44.54999923706055,780100.0,-0.0020252060164059893,-2.5000039736467747,-0.5882372740634484,52.961064343686125,59.12104244266026,-0.09396906856275677,-0.43847923741545713,-2.358692677989467,-1.9332202325762609,3.8893221557180224,0.8400001525878906,1.4358679468777495,0.32949867248535014,-0.7906424328559041,1.4496397778266044,-0.23057188018528052,0.8895692251559808,-0.34999847412109375,43.16537680443493,-18.751502593670295,0.5600705526706283,8,0.01000213623046875,-4.4199981689453125,-4.337499618530273,-2.924999237060547,-2.479999542236321,1,-0.05862454483821988,-1.941175150624376,44.43999862670898,1.0277730682829653,44.0099983215332,-1.756755642159676,44.72999954223633,-0.05862454483821988 1169,2002-08-28,44.45000076293945,44.7400016784668,44.02999877929688,44.25,722800.0,0.0022548431174516104,-1.2187479511006214,-1.0,52.15145824852598,57.459159495327384,-0.22552608594429557,-0.5053205126583862,-2.435240736893796,-2.0220895452486474,3.9795874787002887,0.7100028991699148,0.909191936340342,0.3920009613037081,-0.7331683029089859,1.5171702255164021,-0.17058367080263537,0.9545855934100516,0.6899986267089844,39.47377226914377,-18.865951096439872,0.5625846321063462,8,-0.09000015258789062,-4.520000457763672,-5.062501907348633,-3.6500015258789062,-3.3500022888183594,2,-0.035995551436578954,-2.5000039736467747,44.349998474121094,-1.941175150624376,44.43999862670898,1.0277730682829653,44.0099983215332,-0.035995551436578954 1170,2002-08-29,43.7599983215332,44.47000122070313,43.68000030517578,44.400001525878906,523000.0,-0.015523114275884264,1.0256366366219314,-3.200003814682714,46.68721544120506,55.421672785643146,0.4682557559591345,0.2552632567098243,-1.7170679343634987,-1.3199036569377256,3.943541239459684,0.7900009155273509,0.7350027228062217,-0.3345014572143583,-1.3624172546047788,0.6934143401760622,-0.8484593559095686,0.17945644148085194,1.3578010559082045,5.839275819534049,-47.842531717882494,0.5139578986952092,8,0.6100006103515625,-1.6599979400634766,-5.187498092651367,-3.7749977111816406,-2.4899978637695312,3,-0.04296154765830684,-1.2187479511006214,44.45000076293945,-2.5000039736467747,44.349998474121094,-1.941175150624376,44.43999862670898,-0.04296154765830684 1171,2002-08-30,44.04999923706055,44.56999969482422,43.38000106811523,43.65999984741211,491300.0,0.006627077848507135,-1.5052683146211567,-0.6093709953329797,42.14046225370371,54.39618435912914,0.2184742538760176,0.05719207498267309,-1.981717774885567,-1.6078864571665576,3.843231017987936,1.1899986267089915,0.5647169435154638,-0.1010005950927706,-0.9688573449842508,0.7668561547987096,-0.5349289700385143,0.33292777985297306,1.0102881774902386,40.1196948238844,-7.444690674224475,0.43392837494574044,8,0.21000099182128906,-1.0200004577636719,-5.414999008178711,-4.064998626708984,-3.1499977111816406,4,-0.054483490414284796,1.0256366366219314,43.7599983215332,-1.2187479511006214,44.45000076293945,-2.5000039736467747,44.349998474121094,-0.054483490414284796 1172,2002-09-03,42.849998474121094,43.810001373291016,42.72999954223633,43.79999923706055,885400.0,-0.027241788506771614,1.2267963394826982,-2.435903204350718,43.29895961213393,53.341907936575524,1.385455058600236,1.3068697072436777,-0.7817153627727293,-0.4000512688131863,4.132843651700789,1.3199996948242188,0.3856612879211241,-1.290001296997069,-2.21897425189416,-0.3610283420999778,-1.7544877744456144,-0.8255148195485233,2.1094717596435615,5.1723684340336815,-42.466179077327034,0.4644864774485449,9,1.085000991821289,0.32000160217285156,-4.192498207092285,-2.8649978637695312,-4.090000152587891,1,-0.010501679446125567,-1.5052683146211567,44.04999923706055,1.0256366366219314,43.7599983215332,-1.2187479511006214,44.45000076293945,-0.010501679446125567 1173,2002-09-04,42.20000076293945,43.150001525878906,41.20000076293945,41.45000076293945,2420000.0,-0.015169141991316581,-2.120001220703125,-0.7894730501893293,29.46432889716617,49.39922898979391,1.9558104837677988,1.9231537973908033,-0.12766345031478465,0.2526436536141716,4.703816060790276,1.9500007629394531,0.21421523342692694,-1.8559989929199219,-3.125402735405281,-0.5865952504345628,-2.490700864162605,-1.2212971216772388,2.5811118155029362,28.248580264873546,-15.22611831812361,0.6347018712426811,9,0.9699993133544922,0.9699993133544922,-3.440000534057617,-2.2150001525878906,-1.3300018310546804,2,-0.009952653460883809,1.2267963394826982,42.849998474121094,-1.5052683146211567,44.04999923706055,1.0256366366219314,43.7599983215332,-0.009952653460883809 1174,2002-09-05,42.66999816894531,42.70000076293945,42.22000122070313,42.22000122070313,2638100.0,0.011137379087884147,-1.1333457665050712,0.5999959309895738,37.72242475993568,46.28626384631395,1.2925238304854219,1.4212767119085754,-0.5787126286420445,-0.20566896828103154,5.291367546800696,0.5,0.18438559877539973,-1.3195014953613295,-2.7324865419959394,0.09348355127328034,-2.025994018678638,-0.613008972044021,1.7530032279467846,43.620114893737444,0.09562743094083004,0.7064925233173063,9,0.4550018310546875,0.5000019073486328,-3.154996871948242,-2.68499755859375,-1.6699981689453125,3,-0.018748518195221497,-2.120001220703125,42.20000076293945,1.2267963394826982,42.849998474121094,-1.5052683146211567,44.04999923706055,-0.018748518195221497 1175,2002-09-06,43.41999816894531,43.58000183105469,42.77999877929688,42.79999923706055,1119300.0,0.017576752570517717,-1.4242522324654239,1.3777847478892082,45.84664565944541,44.99848170969044,0.37678082697362925,0.642801450862251,-1.3058167264855598,-0.9434961317029433,5.73899683574959,0.910003662109375,0.15728571740765318,-0.5305013656616211,-1.9619601771670219,0.9009574458437797,-1.246230771414318,0.18522804009107574,0.6807031645515167,65.87531482581997,20.578941707729356,0.7157294057527,9,-0.2949981689453125,-0.2499980926513672,-3.68499755859375,-3.43499755859375,-2.3699989318847656,4,-0.053431593566568125,-1.1333457665050712,42.66999816894531,-2.120001220703125,42.20000076293945,1.2267963394826982,42.849998474121094,-0.053431593566568125 1176,2002-09-09,42.7599983215332,43.04999923706055,42.4900016784668,43.0,1031700.0,-0.01520036562056215,2.294101807492511,-0.3871001482812298,41.048014081613374,43.48006369971282,0.9396339502051987,1.2544948728249565,-0.6491385472713063,-0.276474779408197,6.458079539192144,0.9299964904785156,-0.039207521979435,-1.1190011978149386,-2.640135908794342,0.4021335131644648,-1.8795685533046367,-0.35843384232524045,1.0506329549078899,59.77000742477302,13.204241129438117,0.7605673554897011,9,0.3650016784667969,0.4100017547607422,-3.0249977111816406,-2.7749977111816406,-1.3899993896484304,0,-0.034845601549502225,-1.4242522324654239,43.41999816894531,-1.1333457665050712,42.66999816894531,-2.120001220703125,42.20000076293945,-0.034845601549502225 1177,2002-09-10,42.2400016784668,42.79999923706055,42.0099983215332,42.79999923706055,885000.0,-0.012160820006499984,1.8214441416893732,2.333306842565366,37.90761799127179,41.80745854944456,1.245746282537148,1.642096086370671,-0.15662762153907295,0.24359910995276834,7.037417722787949,0.7900009155273438,-0.26753880338200986,-1.501497840881349,-3.0952127640350184,0.09221708227232028,-2.2983553024581838,-0.7046403793045144,1.3400001525878906,43.6974978482232,-3.0329458664015547,0.7968574615768338,9,0.7299995422363281,0.9299983978271484,-2.5050010681152344,-2.2550010681152344,-1.4900016784667969,1,-0.031723487200309486,2.294101807492511,42.7599983215332,-1.4242522324654239,43.41999816894531,-1.1333457665050712,42.66999816894531,-0.031723487200309486 1178,2002-09-11,42.08000183105469,42.58000183105469,41.560001373291016,42.20000076293945,340100.0,-0.003787875024959475,1.3181800448226384,0.21428474114441418,30.132950924514603,39.36095773566552,1.1732660802120947,1.7708103036266962,-0.009131015686769217,0.39971279933227777,7.819944078777963,1.0200004577636719,-0.40777053864407264,-1.5839977264404297,-3.3427456213137035,0.17475016843284408,-2.46337167387707,-0.7046237790037893,1.2619998931884737,25.742591085318896,-14.771819041598253,0.8793739474366379,9,0.8049983978271484,1.0899982452392578,-2.345001220703125,-2.095001220703125,-0.7300033569335938,2,-0.07889741837110253,1.8214441416893732,42.2400016784668,2.294101807492511,42.7599983215332,-1.4242522324654239,43.41999816894531,-0.07889741837110253 1179,2002-09-12,40.900001525878906,42.13999938964844,40.75,42.060001373291016,425500.0,-0.028041831127130545,1.1060662545624789,9.666751438471564,25.79015113628303,37.03906170178529,2.007893638352087,2.811422330469995,1.1634169298994266,1.5695645497895256,9.04457132279097,1.3899993896484375,-0.6016630862720902,-2.583998107910155,-4.685900062526841,-0.4820961532934689,-3.6349490852184942,-1.5330471306018154,2.2278001022338856,5.300403845428027,-29.732830155540178,1.050950977308343,9,1.7599983215332031,2.0449981689453125,-0.0800008773803711,-0.9150009155273438,-0.10000228881835938,3,-0.000733559727990496,1.3181800448226384,42.08000183105469,1.8214441416893732,42.2400016784668,2.294101807492511,42.7599983215332,-0.000733559727990496 1180,2002-09-13,41.72999954223633,42.0,40.54999923706055,40.70000076293945,546500.0,0.020293349276093497,-1.1804492732007847,-0.8879300989519446,35.785537820218266,36.332958986953585,0.9606841574194505,1.8959082507779854,0.3467408980792115,0.7291915694344056,10.12863864867031,1.4500007629394531,-0.7756254956741486,-1.6380001068115249,-3.8609664521052807,0.584966238482231,-2.7494832794584028,-0.526516934164647,1.112465890502932,47.20001220703125,10.644331713163538,1.111483172646877,9,0.4500007629394531,1.114999771118164,-0.44499969482421875,-1.7749996185302734,-0.220001220703125,4,-0.017493399239016827,1.1060662545624789,40.900001525878906,1.3181800448226384,42.08000183105469,1.8214441416893732,42.2400016784668,-0.017493399239016827 1181,2002-09-16,42.040000915527344,42.13000106811523,41.0099983215332,41.5,540100.0,0.007428741353741275,2.111113465858559,0.5242733548635596,34.81013666760508,35.38975643756149,0.3750176495906956,1.513883010727298,0.029759982005458596,0.41242858711652985,11.42227450137933,1.1200027465820241,-0.9629198353986226,-1.2329988479614258,-3.5146603044272453,1.0486626085043937,-2.373829576194332,-0.09216811972851957,0.4815192498168983,66.22229682074654,30.622699619686955,1.1408307282329084,9,0.024999618530273438,0.8049983978271484,-0.6850004196166992,-2.2250003814697266,-1.5600013732910156,0,-0.023549040364105767,-1.1804492732007847,41.72999954223633,1.1060662545624789,40.900001525878906,1.3181800448226384,42.08000183105469,-0.023549040364105767 1182,2002-09-17,41.150001525878906,42.43999862670898,41.099998474121094,42.34000015258789,540700.0,-0.021170299007289506,-1.077511998509601,-2.203697424377287,31.609206490073888,35.62807617010679,1.1158572142797922,2.298028676737559,0.9045506997910451,1.2969689480546336,12.505523735284047,1.3400001525878835,-1.096286146138631,-1.9809982299804716,-4.422660734638683,0.4606642746777396,-3.201829482309577,-0.760166977651366,-0.6000022888183594,29.556725227519152,-4.875760447533565,1.2208312523291065,9,0.9149990081787109,1.694997787475586,0.22749900817871094,-1.4150009155273438,-0.7000007629394531,1,0.005346230810405084,2.111113465858559,42.040000915527344,-1.1804492732007847,41.72999954223633,1.1060662545624789,40.900001525878906,0.005346230810405084 1183,2002-09-18,42.52999877929688,42.849998474121094,41.0,41.15999984741211,726700.0,0.033535776482295,-1.1893490857133828,-1.1512609352109846,40.38074379012272,35.923444951238686,-0.2373689870603144,0.8439505437627659,-0.4262538999543253,-0.07381196527799716,13.32824025028135,1.8499984741210938,-1.2024643344061232,-0.5265008926391559,-2.9447658061825592,1.8917640209042474,-1.7356333494108611,0.6826315641325493,-1.94219955444337,86.08696517511984,50.13203281552244,1.2091324567717032,9,-0.4649982452392649,0.3150005340576101,-0.8374986648559641,-2.6699981689453196,-2.270000457763679,2,-0.04185278228043032,-1.077511998509601,41.150001525878906,2.111113465858559,42.040000915527344,-1.1804492732007847,41.72999954223633,-0.04185278228043032 1184,2002-09-19,42.5099983215332,42.75,41.79999923706055,42.36999893188477,789900.0,-0.000470267066488006,2.0645050144588692,0.10218941518138745,43.28678113775621,35.639015559939885,-0.27094394231246355,0.7230259870925408,-0.30244155744660617,-0.03982770966573668,13.834186629176276,0.9500007629394531,-1.2391023182716978,-0.4335012435913086,-2.7223861921854393,1.8553837050028221,-1.577943717888374,0.7109412307057568,-1.8317111267089885,85.21737976650728,43.57540204900853,1.1444424742970667,9,-0.7099990844726562,0.33500099182128906,-0.6799983978271484,-2.6499977111816406,-2.1199989318847656,3,-0.027287694500437554,-1.1893490857133828,42.52999877929688,-1.077511998509601,41.150001525878906,2.111113465858559,42.040000915527344,-0.027287694500437554 1185,2002-09-20,42.06999969482422,42.52000045776367,41.040000915527344,42.5099983215332,1248800.0,-0.010350473866899801,5.434740063190891,-3.1428610354225026,39.534872467567986,35.47088871393484,-0.047585180612962574,1.0050561126790996,0.2061585866015534,0.4091833692609299,14.282755779324333,1.4799995422363281,-1.1440905716835985,-0.7404998779296861,-2.897635544956735,1.4166357890973629,-1.8190677114432106,0.3380679555838384,-1.30484404882813,57.83786904648986,15.342251611511458,1.078567833513526,9,-0.37000083923339844,0.7749996185302734,-0.23999977111816406,-2.2099990844726562,-1.450000762939446,4,-0.030187793367631444,2.0645050144588692,42.5099983215332,-1.1893490857133828,42.52999877929688,-1.077511998509601,41.150001525878906,-0.030187793367631444 1186,2002-09-23,41.650001525878906,42.22000122070313,41.060001373291016,42.06999969482422,602400.0,-0.009983317613310616,2.2222163353536626,0.9545442723008765,43.08756327442225,36.046438189840444,0.22171763479047968,1.3061509324349743,0.6874236330701535,0.8339271160539141,15.406143135855322,1.1599998474121165,-1.1517907143576238,-1.0424982070922866,-3.181476914843593,1.0964805006590197,-2.1119875609679397,0.02699114678336656,-0.8014521667578194,35.135246594606635,-11.582436075359006,1.0694893538756527,9,0.04999732971191406,1.194997787475586,0.19499874114990234,-1.7900009155273438,-1.3400001525878906,0,-0.0033614213497378254,5.434740063190891,42.06999969482422,2.0645050144588692,42.5099983215332,-1.1893490857133828,42.52999877929688,-0.0033614213497378254 1187,2002-09-24,41.0099983215332,41.47999954223633,40.349998474121094,41.29999923706055,757900.0,-0.015366222830701215,2.476918201345118,0.6904813805631245,43.137233333890656,37.49135845754889,0.7475044696162456,1.766585366506888,1.3431898319661855,1.474683138595978,16.767716057105954,1.3000030517578125,-1.2955009530834403,-1.5110013961791964,-3.6096804591395966,0.5876776667812038,-2.5603409276593965,-0.4616618646989963,1.8400001525878906,26.399993896484375,-21.718096526107416,1.0493395314802005,9,0.5900001525878906,1.7350006103515625,0.9125022888183594,-1.1499977111816406,-0.5199966430664062,1,-0.012923647914869218,2.2222163353536626,41.650001525878906,5.434740063190891,42.06999969482422,2.0645050144588692,42.5099983215332,-0.012923647914869218 1188,2002-09-25,41.75,42.54999923706055,41.060001373291016,41.2599983215332,738200.0,0.018044421086412132,-2.3483264539855213,-1.6896556260029991,44.85459338461133,39.60962981847426,-0.04942869961553242,0.8662227617021401,0.6701066289414257,0.7381483042362049,17.347697616793685,1.5400009155273438,-1.3409330000903026,-0.6409997940063477,-2.578570715205373,1.2965711271926779,-1.6097852546058604,0.3277856665931651,1.0499984741210966,58.33335982426973,9.247826807885282,0.9687854605995123,9,-0.15000152587890625,0.9949989318847656,0.1725006103515625,-1.8899993896484375,-1.3499984741210938,2,-0.03113770627689938,2.476918201345118,41.0099983215332,2.2222163353536626,41.650001525878906,5.434740063190891,42.06999969482422,-0.03113770627689938 1189,2002-09-26,42.849998474121094,42.9900016784668,41.900001525878906,41.900001525878906,772900.0,0.026347268841223848,-1.2947445349266773,1.9387626410070766,46.9321845707087,40.84814612408431,-0.9428856907226759,-0.379233377725825,-0.35558151127839466,-0.3551451341536733,17.993720449798573,1.2400016784667969,-1.2902359750406163,0.5389987945556669,-1.157781719537489,2.235779308648823,-0.30939146249091465,1.3873890516022485,-2.5,94.69685475702286,45.76322781021626,0.8483902570465782,9,-1.1799983978271484,-0.10499954223632812,-0.9274978637695312,-2.9899978637695312,-2.3499984741210938,3,-0.06044341294789313,-2.3483264539855213,41.75,2.476918201345118,41.0099983215332,2.2222163353536626,41.650001525878906,-0.06044341294789313 1190,2002-09-27,41.88000106811523,42.849998474121094,41.54999923706055,42.7400016784668,797700.0,-0.02263704645384501,1.4074189195871627,-0.9052667084277046,45.41667660078358,42.02665056110414,0.05657671295775657,0.4666217427105437,0.6938163063227663,0.6158252461480984,19.149533475304274,1.2999992370605469,-1.192816211582823,-0.33699874877930114,-1.8987115596166575,1.2247140620580552,-1.1178551541979829,0.4438576566393806,-1.477202529907217,57.954573368532266,9.96240627037119,0.7808564054186796,9,-0.21000099182128196,0.8649978637695384,0.13249969482422586,-2.0200004577636648,-0.5300025939941335,4,-0.03557788062238576,-1.2947445349266773,42.849998474121094,-2.3483264539855213,41.75,2.476918201345118,41.0099983215332,-0.03557788062238576 1191,2002-09-30,41.650001525878906,42.13000106811523,41.02999877929688,41.86999893188477,1376000.0,-0.00549187049594968,1.9729724156773578,0.255810755664384,46.831361175861765,43.71800108174723,0.25193021101640056,0.5350318368367795,1.0611761645037348,0.8370075741482168,20.667766471290044,1.1000022888183452,-0.9326908574835571,-0.4469984054565401,-1.765578066246782,0.8715812553337017,-1.1062882358516646,0.21229142493858433,-1.1954589248657186,49.24248007039842,0.677858020307184,0.6592898303951216,9,0.019998550415039062,1.049997329711914,0.4324989318847656,-1.720001220703125,-0.5900001525878906,0,-0.024729953331553922,1.4074189195871627,41.88000106811523,-1.2947445349266773,42.849998474121094,-2.3483264539855213,41.75,-0.024729953331553922 1192,2002-10-01,42.400001525878906,42.68999862670898,41.150001525878906,41.650001525878906,1426700.0,0.01800720222144503,1.315795210096099,-3.4091311057549487,51.61616107126012,44.966380779651395,-0.3376142632295043,-0.26394179109617255,0.4381618219448882,0.08198306425299506,21.424802989849223,1.539997100830071,-0.8004711348841624,0.3255014419555664,-0.9537480770962858,1.6047509610074187,-0.31412331757035616,0.965126201481489,-1.8947497433166447,69.89799592450792,17.684532886893408,0.6396247595259252,10,-0.7300014495849609,0.29999732971191406,-0.3175010681152344,-2.470001220703125,-1.1500015258789062,1,-0.049292454655037066,1.9729724156773578,41.650001525878906,1.4074189195871627,41.88000106811523,-1.2947445349266773,42.849998474121094,-0.049292454655037066 1193,2002-10-02,41.77999877929688,42.68000030517578,41.52999877929688,42.400001525878906,525000.0,-0.014622705761074162,-1.053569117376598,-0.8266703287760322,54.71090791464227,46.2357281993054,0.18418158082518232,0.34043648164183793,1.2485859422503367,0.695221046189836,21.004714741988302,1.1500015258788991,-0.6935369550664063,-0.273501205444326,-1.557855422993967,1.010853012105315,-0.9156783142191429,0.36867590333049094,-1.2250519988165323,38.26524952170398,-19.061078559975606,0.6421771087748204,10,-0.10999870300293679,0.9200000762939382,0.30250167846678977,-1.8499984741211009,-1.779998779296882,2,-0.030875948743907422,1.315795210096099,42.400001525878906,1.9729724156773578,41.650001525878906,1.4074189195871627,41.88000106811523,-0.030875948743907422 1194,2002-10-03,41.86999893188477,42.349998474121094,41.400001525878906,41.79999923706055,543200.0,0.0021541444523087705,-1.183913287498246,-0.11290223343384036,50.81395008423391,47.48895904560162,-0.006872321539880488,0.1975583101446574,1.2508176771316997,0.593002970254183,20.6008563627842,0.9499969482421875,-0.4592235454836242,-0.14350109100340802,-1.3964588571636511,1.109456675156835,-0.769979974083526,0.48297779207671,-1.2663510534446942,46.15386227682987,-11.938940515589799,0.6264788830801201,10,-0.19999885559082742,0.6750011444091726,0.27500152587889914,-1.9399986267089915,-2.2099990844726634,3,-0.035108608634007776,-1.053569117376598,41.77999877929688,1.315795210096099,42.400001525878906,1.9729724156773578,41.650001525878906,-0.035108608634007776 1195,2002-10-04,41.099998474121094,41.88000106811523,40.560001373291016,41.88000106811523,894700.0,-0.018390266955017998,2.3846033461631064,-11.14294277929032,44.81234715943924,47.680601699492385,0.6828751688133039,0.8272521506358572,2.042173102472816,1.3377213814693434,21.360583924623022,1.3199996948242116,-0.420803842802961,-0.7975015640258789,-1.9255336784902966,0.33053055043853874,-1.3615176212580877,-0.23348550679367008,1.8900032043457031,25.35200925557797,-30.40245790773922,0.564016057232208,10,0.5700016021728516,1.3600006103515625,1.0450019836425781,-1.1699981689453125,-1.2099990844726562,4,-0.014598503561962128,-1.183913287498246,41.86999893188477,-1.053569117376598,41.77999877929688,1.315795210096099,42.400001525878906,-0.014598503561962128 1196,2002-10-07,41.27000045776367,42.290000915527344,40.95000076293945,41.099998474121094,752800.0,0.004136301458736558,-4.702159779882637,-0.21795053625662267,50.7194180437007,48.52306666724906,0.5065729571996656,0.5690766609769042,1.9127055512101876,1.1450852769817246,21.77038831748711,1.3400001525878906,-0.4234337818113971,-0.5529996871948271,-1.6371453266960003,0.5311459523063462,-1.0950725069454137,-0.010926867444240429,1.6714012145996122,33.33333333333344,-24.671886847647038,0.5420728197505879,10,0.5050010681152344,1.1899986267089844,1.9649991989135742,-1.3400001525878906,-2.0100021362304688,0,0.0019384059963676314,2.3846033461631064,41.099998474121094,-1.183913287498246,41.86999893188477,-1.053569117376598,41.77999877929688,0.0019384059963676314 1197,2002-10-08,40.900001525878906,41.790000915527344,39.349998474121094,41.27000045776367,1352100.0,-0.008965324152671816,2.460996745332406,-2.1764389094580947,38.88133119890749,47.85937086883752,0.9603153988759985,0.8785843379201665,2.31042620111365,1.4926235175766038,22.224804064004417,2.44000244140625,-0.3606885462437859,-0.8559986114501967,-1.9958298129664627,0.2838325900660692,-1.4259142122083261,-0.2860830106920673,1.9937721405029336,46.54661259651293,-7.579848174237064,0.5699156007581314,10,0.26999855041503906,0.6799983978271484,2.744997978210449,-0.970001220703125,-1.0,1,0.003911976563396147,-4.702159779882637,41.27000045776367,2.3846033461631064,41.099998474121094,-1.183913287498246,41.86999893188477,0.003911976563396147 1198,2002-10-09,38.7599983215332,40.95000076293945,38.75,40.90999984741211,1402400.0,-0.052322814780132565,-1.0276521836962866,5.81083170950481,30.1587397699557,45.99565477986497,2.9408450335546164,2.906105786053132,4.378741245855949,3.595418244634587,22.499341745102974,2.200000762939453,-0.3706756117239465,-2.8300016403198214,-4.576649597818694,-1.083353682820949,-3.703325619069261,-1.9566776615703816,3.992024337158206,0.2777312714179448,-47.8539614628632,0.8733239787494363,10,2.0400009155273438,2.4050025939941406,4.792501449584961,1.1700019836425781,1.1599998474121094,2,0.06424153215412987,2.460996745332406,40.900001525878906,-4.702159779882637,41.27000045776367,2.3846033461631064,41.099998474121094,0.06424153215412987 1199,2002-10-10,40.86999893188477,41.20000076293945,39.22000122070313,39.40999984741211,1851900.0,0.05443758260379883,-1.1521776989036958,-0.6790688596724719,44.604316299965426,45.905392524218506,0.5816072202212581,0.836637024315273,2.2242837769637944,1.4506803396169872,22.153086718222966,2.44000244140625,-0.28310032271215135,-0.7185009002685447,-2.4676937546741655,1.030691954137076,-1.5930973274713551,0.15609552693426565,1.6419023672851552,59.88695998879319,12.446717567564484,0.8745964272028095,10,-0.14999961853028054,0.295001983642571,2.3000011444091726,-0.9399986267089915,-0.6399993896484446,3,-0.021286982006893163,-1.0276521836962866,38.7599983215332,2.460996745332406,40.900001525878906,-4.702159779882637,41.27000045776367,-0.021286982006893163 1200,2002-10-11,41.0,41.83000183105469,40.400001525878906,41.79999923706055,1202300.0,0.0031808434429345667,2.325564993679168,-0.5479450265199983,46.999072215713724,45.92402708420206,0.350510590055066,0.6842225542849576,2.0720193410448857,1.2837905254693425,21.425523598555017,1.4300003051757812,-0.2623714687962675,-0.5519998550415011,-2.319133973619415,1.215134263536413,-1.4355669143304581,0.331567204247456,1.286187221219734,63.559305595965476,13.96099946315163,0.8835670592889562,10,-0.2800006866455078,0.16500091552734375,2.1475000381469727,-1.0699996948242188,-0.7099990844726562,4,-0.032682930550924194,-1.1521776989036958,40.86999893188477,-1.0276521836962866,38.7599983215332,2.460996745332406,40.900001525878906,-0.032682930550924194 1201,2002-10-14,41.04999923706055,41.400001525878906,39.45000076293945,41.0099983215332,934300.0,0.0012194935868425905,4.270233210301668,-0.05000119209403238,50.19531686557223,45.76615550579229,0.23071241907390316,0.5863125778671474,2.003424900265408,1.1835660818987606,21.020316456565563,1.9500007629394531,-0.35237651030022477,-0.45250053405762003,-2.217539888692663,1.3125388205774229,-1.335020211375138,0.4300191432598979,1.0240167508860054,74.67525551025261,21.227834282300847,0.8825196773175202,10,-0.33499908447265625,-0.14999961853027344,2.097500801086426,-1.1199989318847656,-0.7999992370605469,0,-0.028258218488950493,2.325564993679168,41.0,-1.1521776989036958,40.86999893188477,-1.0276521836962866,38.7599983215332,-0.028258218488950493 1202,2002-10-15,41.36999893188477,41.70000076293945,41.20000076293945,41.70000076293945,743700.0,0.007795364208809108,2.0302862163036943,-8.249856952126468,48.06516836910101,45.02774000073215,-0.2802269838740443,0.29896783930107773,1.6633292959597412,0.8122969702903831,20.857297110794555,0.6500015258789062,-0.35169754343506554,-0.14350070953368288,-1.90202043109187,1.6150190120245043,-1.0227605703127765,0.7357591512454107,0.5045760967849873,85.06484981496276,30.90385307102912,0.8792598607790921,10,-0.8199996948242259,-0.4999980926513743,1.7775011062622,-1.4399986267089915,-1.079998016357429,1,-0.05100315844401304,4.270233210301668,41.04999923706055,2.325564993679168,41.0,-1.1521776989036958,40.86999893188477,-0.05100315844401304 1203,2002-10-16,40.75,41.560001373291016,40.5,41.36999893188477,567400.0,-0.0149866799103765,1.1199946594442007,1.8787742174134805,38.75804292226927,43.68819476051386,0.19925554859754158,0.820862339576351,2.229500782123175,1.3813715676639475,21.309532179853584,1.0600013732910156,-0.3708004574089898,-0.6744997024536161,-2.396194190615411,1.0471947857081787,-1.53534694653451,0.18634754162727774,0.9500007629394531,58.62062917643471,9.191110745525386,0.8608472440808962,10,-0.22999954223632812,0.12000083923339844,2.320000648498535,-0.8199996948242188,-0.22999954223632812,2,-0.02085885826064038,2.0302862163036943,41.36999893188477,4.270233210301668,41.04999923706055,2.325564993679168,41.0,-0.02085885826064038 1204,2002-10-17,41.349998474121094,41.75,40.61000061035156,41.400001525878906,713400.0,0.01472388893548704,2.0399983723958335,0.08065022242184379,47.04569511442601,43.93634453329017,-0.5389370421177873,0.13650227550266436,1.577668575547328,0.7374125141669978,21.715154056073093,1.1399993896484375,-0.4969057526557492,-0.01650123596191122,-1.660633691497523,1.6276312195737006,-0.8385674637297171,0.8055649918058947,-2.5999984741210938,79.8318007767233,30.18021151129294,0.8220662277678055,10,-0.8299980163574219,-0.4799976348876953,1.6775016784667969,-1.4199981689453125,-0.21999740600586648,3,-0.0345828381607014,1.1199946594442007,40.75,2.0302862163036943,41.36999893188477,4.270233210301668,41.04999923706055,-0.0345828381607014 1205,2002-10-18,40.79999923706055,41.349998474121094,39.40999984741211,40.20000076293945,1434100.0,-0.013301070310915875,1.2823554227140948,-11.999237107110162,45.42517838525467,43.348095682351726,-0.04019482619527537,0.6181718627492216,2.0619267328727773,1.2490675712209764,21.788712123945018,1.9399986267089844,-0.6368002052888428,-0.5030004501342802,-2.130748670232684,1.1247477699641237,-1.3168745601834857,0.3108736599149253,-1.9899992370605446,59.40167944481487,9.297712170767504,0.8138741100492021,10,-0.5099983215332031,0.07000160217285156,2.002500534057617,-0.8699989318847656,0.40000152587890625,4,-0.013970581016738426,2.0399983723958335,41.349998474121094,1.1199946594442007,40.75,2.0302862163036943,41.36999893188477,-0.013970581016738426 1206,2002-10-21,41.5099983215332,41.7400016784668,40.54999923706055,40.84000015258789,806900.0,0.017401938670325467,1.1061899103381225,1.116666454738502,45.18917385238489,44.048967088293665,-0.7963106357562992,-0.1084120401127251,1.2934038294860173,0.51164886819965,21.721962568505997,1.19000244140625,-0.7308259210250938,0.21399879455566406,-1.408662332752499,1.836659921863827,-0.5973317690984175,1.0253293582097456,-2.641198321533203,89.74351868304922,40.40246406047201,0.8113305636540803,10,-1.2199974060058594,-0.6399974822998047,1.0025014877319336,-1.5799980163574219,-0.37999725341797586,0,-0.029390447008835197,1.2823554227140948,40.79999923706055,2.0399983723958335,41.349998474121094,1.1199946594442007,40.75,-0.029390447008835197 1207,2002-10-22,40.47999954223633,42.0,40.0099983215332,41.099998474121094,1041800.0,-0.024813269596365317,-1.5512819572314125,-0.9253740690974516,43.27122537476634,45.50590993327262,0.18757056592595234,0.9273926011772247,2.22591304443408,1.5055651702384978,21.24460516945564,1.9900016784667969,-0.7310681144763151,-0.7895000457763643,-2.4487264182730186,0.8697263267202899,-1.619113232024695,0.040113140471966346,-1.5535755422363309,41.312727095984556,-9.039825975375209,0.8296131862483278,10,0.13000106811523438,0.3900012969970703,1.9750003814697266,-0.5499992370605469,0.8800010681152344,1,-0.005681806937679168,1.1061899103381225,41.5099983215332,1.2823554227140948,40.79999923706055,2.0399983723958335,41.349998474121094,-0.005681806937679168 1208,2002-10-23,40.45000076293945,41.18000030517578,40.20000076293945,40.849998474121094,951900.0,-0.0007410765720383683,-1.1777822989119608,0.6451587101378831,42.60417502787509,45.28367201415147,0.5392103979759,0.9012106080895421,2.1999072396887627,1.5141095178717876,22.008992658275684,0.9799995422363281,-0.815565364381655,-0.7544988632202134,-2.436170995649782,0.927173269209355,-1.5953349294349977,0.08633720299457082,-1.4006337229394532,40.15447313731584,-10.285974472027952,0.8408360662147851,10,0.25499916076660156,0.4200000762939453,2.0049991607666016,-0.5200004577636719,0.8999977111816406,2,-0.003955496771181788,-1.5512819572314125,40.47999954223633,1.1061899103381225,41.5099983215332,1.2823554227140948,40.79999923706055,-0.003955496771181788 1209,2002-10-24,40.2599983215332,40.900001525878906,40.13000106811523,40.5,1419500.0,-0.004697217251484753,-2.0800253297830356,0.6000076294381872,45.343680100011035,45.09973955685116,0.7080428931734275,0.9351747844791589,2.3024956019590874,1.6776624261621862,23.29043295927507,0.770000457763679,-0.7728987486718495,-0.8150012969970675,-2.3561636560783086,0.7261610620841736,-1.585582476537688,-0.04442011745644692,-1.0926059631332024,32.81847197081388,-19.936453939462943,0.7705811795406198,10,0.44500160217285156,0.6100025177001953,2.1950016021728516,-0.3299980163574219,1.0400009155273438,3,0.006458076181573125,-1.1777822989119608,40.45000076293945,-1.5512819572314125,40.47999954223633,1.1061899103381225,41.5099983215332,0.006458076181573125 1210,2002-10-25,40.38999938964844,40.61999893188477,40.04999923706055,40.38000106811523,575300.0,0.0032290380907866734,1.4255440031815942,-0.04165938170550525,45.1002165201888,44.533617296253006,0.539106402025368,0.7249938660871607,2.0992958786183777,1.5269684422311514,24.373749884806873,0.5699996948242259,-0.42238064495391114,-0.6105001449584933,-2.1317395607413943,0.9107392708244078,-1.3711198528499438,0.15011956293295725,-1.1093027255844348,19.095514954942523,-34.6241924744919,0.7606197078914515,10,0.3150005340576172,0.48000144958496094,1.932499885559082,-0.45999908447265625,1.6100006103515625,4,0.01832140850827657,-2.0800253297830356,40.2599983215332,-1.1777822989119608,40.45000076293945,-1.5512819572314125,40.47999954223633,0.01832140850827657 1211,2002-10-28,40.61999893188477,41.099998474121094,40.310001373291016,40.650001525878906,775700.0,0.0056944675838563885,-1.4307688696131884,-3.0007630675286334,48.41627494818445,44.572629138373394,0.27010080773701617,0.4362388020515269,1.8008072892268885,1.300555658648058,24.9105574779289,0.7899971008300781,-0.3676788069619974,-0.32900047302245383,-1.8272230736886854,1.1692221276437778,-1.078111773355566,0.4201108273106584,-1.2305301343833293,30.653271148069912,-22.983452226095373,0.7491113003331148,10,0.08500099182128196,0.2500019073486257,1.6525001525878835,-0.6899986267089915,0.3500022888183594,0,0.01427872590610546,1.4255440031815942,40.38999938964844,-2.0800253297830356,40.2599983215332,-1.1777822989119608,40.45000076293945,0.01427872590610546 1212,2002-10-29,40.310001373291016,40.95000076293945,39.7400016784668,40.650001525878906,718500.0,-0.007631648615096909,1.5744698983422276,11.332358550543052,61.055665238013304,47.05014272901162,0.4625694002837335,0.6130626096085265,2.0356895117265594,1.6241894855519519,26.200147167933295,1.2099990844726562,-0.3642942040504593,-0.5344980239868136,-1.8914833330569536,0.8224872850833265,-1.2129906785218836,0.14399463054825645,-0.816111327689633,39.583349890194896,-19.94357966355672,0.6784926545350707,10,0.39499855041503906,0.5599994659423828,1.9624977111816406,-0.3800010681152344,0.6399993896484375,1,0.020342338548456018,-1.4307688696131884,40.61999893188477,1.4255440031815942,40.38999938964844,-2.0800253297830356,40.2599983215332,0.020342338548456018 1213,2002-10-30,40.4900016784668,40.81999969482422,40.20000076293945,40.40999984741211,551300.0,0.00446540062127232,-1.4799957275390625,-0.23529939750249637,46.25986528396243,46.96282830340456,0.2702270955788748,0.3493764642492039,1.7801496759391284,1.4510270054076955,27.5594278872191,0.6199989318847656,-0.4059495503704156,-0.2899978637695284,-1.5807747229377327,1.0007789953986759,-0.9353862933536305,0.35539056581457373,-0.8958672346894687,55.147188757836275,-4.155158062190438,0.6453884295841018,10,0.2149982452392578,0.37999916076660156,1.6824970245361328,-0.5600013732910156,0.21999740600585938,2,0.021486759590515048,1.5744698983422276,40.310001373291016,-1.4307688696131884,40.61999893188477,1.4255440031815942,40.38999938964844,0.021486759590515048 1214,2002-10-31,40.400001525878906,40.84000015258789,40.18999862670898,40.599998474121094,540900.0,-0.002222774730971544,-1.0967698271088162,-2.499904634751097,44.04762625605134,46.8097669557153,0.23613030366780663,0.34108929076004557,1.7678285859725804,1.5472513498838794,28.871568656910064,0.6500015258789134,-0.45317616844264563,-0.3064981460571303,-1.4996587855351464,0.8866624934208858,-0.9030784657961419,0.2900821736818813,-0.7096324598526706,48.52951488717165,-9.811584617894745,0.5965803197390092,10,0.4699993133544922,0.4699993133544922,1.7724971771240234,-0.470001220703125,-0.06999969482421875,3,0.023514775058452786,-1.4799957275390625,40.4900016784668,1.5744698983422276,40.310001373291016,-1.4307688696131884,40.61999893188477,0.023514775058452786 1215,2002-11-01,40.5,40.54999923706055,40.13000106811523,40.349998474121094,899400.0,0.0024752096619857777,2.359985351562557,-0.7500190737773709,44.59724906712157,46.74399753513048,0.09957287539523918,0.20431081112570837,1.565850764295753,1.4461381687639232,29.5923127492805,0.4199981689453196,-0.3468175944633529,-0.17649974822997905,-1.3581181191486493,1.0051186226886912,-0.7673089336893142,0.4143094372293561,-0.7172456966148104,55.882361190973725,-0.37636046435770254,0.5908091854593341,11,0.37000083923339844,0.2999992370605469,1.7074995040893555,-0.5699996948242188,-0.009998321533203125,4,0.01975306758174189,-1.0967698271088162,40.400001525878906,-1.4799957275390625,40.4900016784668,1.5744698983422276,40.310001373291016,0.01975306758174189 1216,2002-11-04,41.349998474121094,41.650001525878906,40.22000122070313,40.5099983215332,1427500.0,0.02098761664496518,-1.0140929446625022,5.599944051675907,49.82205970892858,47.47186801670407,-0.8666453821272739,-0.6739403940361868,0.6448587484643014,0.5991580253247832,30.33821746123826,1.4300003051757741,-0.36214927822859977,0.6694988250732408,-0.5210863328057442,1.8600839829522258,0.07420624613374827,1.2647914040127333,-1.4785543428713126,84.29303268456844,30.369503183791934,0.595292578939493,11,-0.6549968719482422,-0.6299991607666016,0.8575010299682617,-1.4199981689453125,-0.6099967956542969,0,0.015719505438088754,2.359985351562557,40.5,-1.0967698271088162,40.400001525878906,-1.4799957275390625,40.4900016784668,0.015719505438088754 1217,2002-11-05,41.060001373291016,41.20000076293945,40.75,41.20000076293945,845900.0,-0.0070132312341334435,5.428610354223434,-0.16666590978242607,52.93007552250278,48.61919029388492,-0.5428045938082207,-0.3914096839914549,0.84516646698588,0.8945095677125607,30.012856781459174,0.5999984741210938,-0.3245911587000805,0.37150173187255575,-0.8274146493458545,1.570418113090966,-0.22795645873664938,0.9709599224817609,-1.1034150072912254,61.18421217741366,7.530359097537584,0.5994581906092058,11,-0.36499977111816406,-0.34000205993652344,1.1249980926513672,-1.1300010681152344,0.22999954223632812,1,-0.002191917914703856,-1.0140929446625022,41.349998474121094,2.359985351562557,40.5,-1.0967698271088162,40.400001525878906,-0.002191917914703856 1218,2002-11-06,41.25,41.5,41.09000015258789,41.150001525878906,657500.0,0.004627340973071048,-2.727250658898599,-0.7142779291553134,48.97542329159045,49.02271731517152,-0.6787692431679204,-0.4061209340314491,0.5687384756570282,0.7044780461151063,29.20056308736313,0.4399986267089844,-0.3350846221879067,0.4370002746582031,-0.3726536107742504,1.2466541600906567,0.03217333194197636,0.8418272173744299,-1.2116770886402009,73.68411806484494,22.37738192125346,0.40482694271622843,11,-0.5549983978271484,-0.5349998474121094,0.9349994659423828,-1.3199996948242188,0.7000007629394531,2,-0.007272708777225412,5.428610354223434,41.060001373291016,-1.0140929446625022,41.349998474121094,2.359985351562557,40.5,-0.007272708777225412 1219,2002-11-07,40.0,41.08000183105469,39.75,41.08000183105469,715500.0,-0.030303030303030276,1.4629621780471609,-10.800183108262761,42.831535705422844,48.770641669086416,0.5928120069702913,0.8172604076958834,1.712778149659968,1.9399908991443624,28.995743485084162,1.5,-0.27494542134910205,-0.7694997787475586,-1.656088386153641,0.11708882865852388,-1.2127940824505998,-0.32620547504451736,2.0,13.157884169822154,-35.59130492563102,0.44329430370303974,11,0.6950016021728516,0.5499992370605469,2.184999465942383,-0.06999969482421875,1.25,3,0.017749977111816362,-2.727250658898599,41.25,5.428610354223434,41.060001373291016,-1.0140929446625022,41.349998474121094,0.017749977111816362 1220,2002-11-08,39.65999984741211,40.56999969482422,39.400001525878906,39.900001525878906,475800.0,-0.008500003814697288,-2.0789493497432603,0.22222339959592535,32.24566690682464,46.97390744226866,0.9145463335184587,1.1085602920966195,1.9629267166530369,2.269447277652745,29.543539471517523,1.1699981689453125,-0.21201421210781746,-1.0424999237060533,-2.0500259901735944,-0.034973857238512096,-1.5462629569398203,-0.5387368904722862,2.295000152587889,11.55548095703125,-30.685975376542345,0.5037630332337696,11,0.8650016784667969,0.8600006103515625,2.447500228881836,0.2700004577636719,1.7900009155273438,4,0.01689364564347806,1.4629621780471609,40.0,-2.727250658898599,41.25,5.428610354223434,41.060001373291016,0.01689364564347806 1221,2002-11-11,39.88999938964844,39.900001525878906,39.060001373291016,39.65999984741211,484200.0,0.005799282479103107,5.719898683186597,-0.9583247238337439,43.31064406216672,45.002238422730144,0.6371050503617681,0.8297419167897075,1.6345466319119453,2.0267812683644166,29.612269796269974,0.8400001525878906,-0.16354734676981053,-0.7545003890991211,-1.8102004749152911,0.30119969671704894,-1.282350432007206,-0.22665034619103608,1.9628006713867165,34.01633129100997,-7.997978718826012,0.5278500429080857,11,0.46500205993652344,0.6300010681152344,2.1750001907348633,0.04000091552734375,1.6300010681152344,0,0.01504142135870934,-2.0789493497432603,39.65999984741211,1.4629621780471609,40.0,-2.727250658898599,41.25,0.01504142135870934 1222,2002-11-12,39.2599983215332,40.29999923706055,39.150001525878906,40.04999923706055,775200.0,-0.01579345895599893,-1.2772355758335725,-3.4347934254391057,38.123715108045175,44.09822173651711,1.2320646071182182,1.363467681122998,2.1955036263150944,2.634416023502858,29.82903124269889,1.1499977111816406,-0.13694261795334484,-1.2790014266967802,-2.4453522652395705,-0.11265058815398987,-1.862176845968179,-0.6958260074253815,2.4252338182373023,8.196600852679122,-32.646273113734665,0.5831754192713954,11,1.0950031280517578,1.1150016784667969,2.857501983642578,2.8400020599365234,2.3200035095214844,1,0.03769748905266379,5.719898683186597,39.88999938964844,-2.0789493497432603,39.65999984741211,1.4629621780471609,40.0,0.03769748905266379 1223,2002-11-13,39.900001525878906,40.04999923706055,39.27000045776367,39.27000045776367,464600.0,0.016301661531011202,-1.4761824027707977,-0.7974687822920993,46.70332319107389,44.393299173741845,0.5582774392291014,0.6919988017961956,1.5134242771041215,1.9812891487406006,29.641270964092882,0.7900009155273438,-0.15133609743808307,-0.5964982986450167,-1.7920559157228055,0.5990593184327722,-1.1942771071839076,0.0012805098938741821,1.6277167679028324,41.584156546075675,-0.2624419627285022,0.5977788085388942,11,0.4549999237060547,0.47499847412109375,1.4749984741210938,2.3449974060058594,1.75,2,0.03483707610253828,-1.2772355758335725,39.2599983215332,5.719898683186597,39.88999938964844,-2.0789493497432603,39.65999984741211,0.03483707610253828 1224,2002-11-14,39.91999816894531,40.43000030517578,39.70000076293945,40.150001525878906,810800.0,0.0005011689799920838,-1.1791090664783985,-0.3650840745741776,45.60745771026506,44.50554457853557,0.5174469881130435,0.5896065639535664,1.4355645936615815,1.9527823684153276,29.484076186768917,0.7299995422363281,-0.2590892991113378,-0.5050016403198256,-1.655845700834682,0.6458424201950308,-1.0804236705772539,0.07042038993760258,1.4596571096069795,56.95349348342879,11.723867056054772,0.5754220302574269,11,0.43500328063964844,0.6100025177001953,1.0625019073486328,2.0250015258789062,1.0200004577636648,3,0.050851770719100964,-1.4761824027707977,39.900001525878906,-1.2772355758335725,39.2599983215332,5.719898683186597,39.88999938964844,0.050851770719100964 1225,2002-11-15,40.22999954223633,40.25,39.599998474121094,39.95000076293945,794800.0,0.007765565819393583,3.0625134110578642,-1.2173682290111785,46.40884055527449,44.12629800590734,0.184522893813444,0.24739689741720383,1.045930971666749,1.6334323627745277,28.681422373703658,0.6500015258789062,-0.2562604721009265,-0.1665002822876005,-1.3064222829336671,0.9734217183584661,-0.7364612826106338,0.4034607180354328,1.0104765020002873,85.40139278325542,36.744667141549144,0.5699610003230348,11,0.05000114440917969,0.3000011444091797,0.7125005722045898,1.7150001525878906,0.7000007629394531,4,0.025354224940838055,-1.1791090664783985,39.91999816894531,-1.4761824027707977,39.900001525878906,-1.2772355758335725,39.2599983215332,0.025354224940838055 1226,2002-11-18,40.290000915527344,40.900001525878906,40.13000106811523,40.900001525878906,773300.0,0.0014914584631804395,1.5245891387548074,-2.17858310626703,49.80694525758429,43.7792835320275,-0.04654641218434108,0.09624456814467663,0.9266297494147722,1.554915732847661,27.978048086225694,0.770000457763679,-0.23171134779387614,-0.045499038696291905,-1.057978925658361,0.9669808482657771,-0.5517389821773264,0.4607409047847426,0.8196466484525331,65.142822265625,14.704763138706127,0.5062399434810362,11,-0.010000228881835938,0.23999977111816406,0.6524991989135742,1.654998779296875,1.1800003051757884,0,0.028791258899303118,3.0625134110578642,40.22999954223633,-1.1791090664783985,39.91999816894531,-1.4761824027707977,39.900001525878906,0.028791258899303118 1227,2002-11-19,40.25,40.41999816894531,39.95000076293945,40.13999938964844,337900.0,-0.0009928248850430421,1.088891526228341,-0.1803286889961728,47.61902959798063,43.6285731216264,-0.14921932675973437,0.12451495476955188,0.922406978172738,1.5670392535222817,27.00315639218982,0.4699974060058594,-0.21865825308505293,-0.07399997711181783,-1.084792667492458,0.9367927132688223,-0.5793963223021379,0.43139636807850223,0.7366687925385449,60.122631905358126,9.85557964775709,0.5053963451903203,11,-0.17999839782714844,0.2800006866455078,0.557499885559082,1.6949996948242188,1.1800003051757812,1,0.031552806404066436,1.5245891387548074,40.290000915527344,3.0625134110578642,40.22999954223633,-1.1791090664783985,39.91999816894531,0.031552806404066436 1228,2002-11-20,40.290000915527344,40.5099983215332,39.709999084472656,40.150001525878906,427000.0,0.0009938115658967295,1.7586456373896686,1.2727146622277707,48.897789003576186,44.30260126586567,-0.3796400242223612,0.07579890107501086,0.8428934558452852,1.5077327437146977,26.05186286972165,0.7999992370605469,-0.3068537333425283,-0.025999069213867188,-1.0351241294833855,0.9831259910556511,-0.5305615993486228,0.4785634609208884,0.6100006103515625,53.076986278859586,2.4831509192734487,0.5045625301347582,11,-0.3099994659423828,0.23999977111816406,0.4199991226196289,1.654998779296875,1.529998779296875,2,0.03201789243519704,1.088891526228341,40.25,1.5245891387548074,40.290000915527344,3.0625134110578642,40.22999954223633,0.03201789243519704 1229,2002-11-21,40.52000045776367,40.7599983215332,40.25,40.38999938964844,539900.0,0.005708601067509145,-1.487797616278529,0.92858310626703,50.195317011094666,46.29700683300679,-0.5901846593952769,-0.14094976696553374,0.6132800139623669,1.2689896692924023,24.902699879685482,0.5099983215332031,-0.3981168193794389,0.19100036621093608,-0.8217793979372132,1.2037801303590854,-0.31538951586313857,0.6973902482850107,0.2696010589599638,70.76921722595866,19.98328643360604,0.5063898820740735,11,-0.5399990081787109,0.010000228881835938,0.17500019073486328,1.4249992370605469,1.0499992370605469,3,0.02788748902639071,1.7586456373896686,40.290000915527344,1.088891526228341,40.25,1.5245891387548074,40.290000915527344,0.02788748902639071 1230,2002-11-22,41.13000106811523,41.20000076293945,40.36000061035156,40.66999816894531,902500.0,0.015054309068613936,1.7999898275127633,3.5384547668651702,47.74592871051528,46.78981623837885,-1.0836995602453854,-0.7301014547865989,-0.015995685659071057,0.6592924230788029,23.46353014805426,0.8400001525878906,-0.47242194374339874,0.764000892639153,-0.3103591437058242,1.8383609289841303,0.226820874466668,1.3011809108116381,-2.0699996948242116,95.30203919660983,46.74053204231069,0.5371800181724877,11,-0.9549999237060476,-0.6000003814697195,-0.4350004196166921,0.8149986267089915,1.1499977111816548,4,-0.004619558387357836,-1.487797616278529,40.52000045776367,1.7586456373896686,40.290000915527344,1.088891526228341,40.25,-0.004619558387357836 1231,2002-11-25,41.20000076293945,41.400001525878906,40.599998474121094,41.13000106811523,1092400.0,0.0017019132751370236,2.40425946367119,0.15217229054543313,51.502138193439386,48.27630769231153,-1.059781018292874,-0.7951907777537315,-0.11484827758196303,0.5780308554739122,22.447563252519657,0.8000030517578125,-0.40967795600060697,0.8050004959106474,-0.32794225564927615,1.937943247470571,0.2385291201306856,1.3714718716906091,-2.0971994018554696,88.16565242515078,39.49886866987657,0.566471375779963,11,-0.8649997711181641,-0.6700000762939453,-0.619999885559082,0.7449989318847656,1.6599998474121094,0,-0.006553409047665437,1.7999898275127633,41.13000106811523,-1.487797616278529,40.52000045776367,1.7586456373896686,40.290000915527344,-0.006553409047665437 1232,2002-11-26,41.13000106811523,41.34000015258789,41.0,41.209999084472656,575700.0,-0.0016990216875721886,1.0,-1.1428337874659256,48.67842723724612,48.49576369744178,-0.7784926392936953,-0.6963090635283535,-0.04641803655938759,0.6373649954879497,21.016490560138568,0.3400001525878906,-0.24944958908792358,0.6940008163452092,-0.4844270357810885,1.8724286684715068,0.10478689028205679,1.2832147424083615,-1.9353117004394491,84.02366463216397,36.93012589341129,0.58921392606315,11,-0.6300010681152273,-0.6000003814697195,-0.5500001907348562,0.8149986267089915,3.55999755859375,1,0.00826647565665839,2.40425946367119,41.20000076293945,1.7999898275127633,41.13000106811523,-1.487797616278529,40.52000045776367,0.00826647565665839 1233,2002-11-27,41.36000061035156,41.38999938964844,41.060001373291016,41.20000076293945,698700.0,0.005592014010781021,2.0000173397374765,-2.000047684898015,69.31816704018857,51.13028695632217,-0.871231158852737,-0.904144542248865,-0.319835019131844,0.4220394235107605,19.48672205487645,0.3299980163574219,-0.16875741673716504,0.8805004119873061,-0.36844049211106267,2.129441316085675,0.25602995993811817,1.504970864036494,-2.0770987563476595,96.52166413459561,43.270992652750564,0.6244704520491854,11,-0.8600006103515625,-1.0049991607666016,-0.619999885559082,0.5849990844726562,1.7900009155273438,2,0.001692449076190261,1.0,41.13000106811523,2.40425946367119,41.20000076293945,1.7999898275127633,41.13000106811523,0.001692449076190261 1234,2002-11-29,41.349998474121094,41.40999984741211,41.20000076293945,41.400001525878906,267100.0,-0.00024183114320275312,5.0,-0.3125193715280261,76.48895473912413,54.4725218656388,-0.7119172741590134,-0.8635990085051688,-0.35361694932086607,0.47347151114993835,17.891310918392,0.20999908447265625,0.008697621755956675,0.8229984283447251,-0.48411780804042337,2.1301146647298737,0.16944031015214733,1.476556546537303,-1.9824126332421912,94.28557934394426,34.2835071202727,0.6535581181925747,11,-0.7899990081787109,-0.9949970245361328,-0.5624980926513672,0.595001220703125,1.8800010681152344,4,0.01136641446304476,2.0000173397374765,41.36000061035156,1.0,41.13000106811523,2.40425946367119,41.20000076293945,0.01136641446304476 1235,2002-12-02,41.29999923706055,41.41999816894531,40.900001525878906,40.900001525878906,766500.0,-0.0012091714366528894,-1.5999980926404531,-7.999465974977113,73.42187806933599,57.096403289166766,-0.5522521625291787,-0.7911558047443847,-0.33470086577277414,0.5490634128218304,16.297793698703625,0.5199966430664062,0.09911921212986385,0.7329992294311509,-0.6188357707419812,2.084834229604283,0.05708172934458844,1.4089167295177134,-1.8098685557896488,85.3659784702128,21.16491144545364,0.6759175000865646,12,-0.7350006103515625,-0.9449977874755859,-0.5124988555908203,0.6450004577636719,0.970001220703125,0,0.006537541470978736,5.0,41.349998474121094,2.0000173397374765,41.36000061035156,1.0,41.13000106811523,0.006537541470978736 1236,2002-12-03,42.0,42.08000183105469,41.29999923706055,41.310001373291016,735100.0,0.016949171328586976,-1.197181433783036,1.7250064373384706,94.4804651940474,62.30322946650752,-1.0998407937100367,-1.5177806670458835,-1.044751711659572,-0.12293049513462506,15.931698429399693,0.7800025939941406,0.2232821468391677,1.4004999160766616,-0.057667798771106504,2.8586676309244297,0.6714160586527811,2.129583773500542,-2.355479919715151,93.22018556234443,21.02882087824858,0.729083857423883,12,-1.1049995422363281,-1.4299983978271484,-1.2124996185302734,-0.05500030517578125,-0.009998321533203125,1,0.006666637602306791,-1.5999980926404531,41.29999923706055,5.0,41.349998474121094,2.0000173397374765,41.36000061035156,0.006666637602306791 1237,2002-12-04,40.97000122070313,42.0,40.88999938964844,41.599998474121094,910900.0,-0.02452378045944925,-1.8101248708316031,-0.9130413149121686,65.4178576140012,64.13879264544363,0.048087647699396996,-0.5216135866677334,-0.01634652924992963,0.9098901975919134,15.491265031816525,1.1100006103515625,0.304939492763765,0.37500114440918964,-1.0777281784019834,1.8277304672203627,-0.35136351699640045,1.1013658058147797,-1.0819329653413021,6.722829153203653,-66.47577179450492,0.7263646614055878,12,0.19499969482421164,-0.39999961853028054,-0.18250083923340554,0.9749984741210866,0.18000030517577414,2,0.04613129932476956,-1.197181433783036,42.0,-1.5999980926404531,41.29999923706055,5.0,41.349998474121094,0.04613129932476956 1238,2002-12-05,40.95000076293945,41.43000030517578,40.560001373291016,41.04999923706055,565000.0,-0.00048817322840533084,1.0232518940402051,0.15872842870118253,64.84151439963672,65.76614791083719,0.19171551149815969,-0.553625352101335,-0.02206104767935102,0.9535418415656025,15.511742811330873,0.8699989318847656,0.36592531686913077,0.3700006484985323,-1.0602740704786697,1.8002753674757344,-0.3451367109900687,1.0851380079871333,-0.8427391500083345,25.65784685500892,-47.54690575105665,0.7151373594886006,12,0.2700004577636719,-0.37999916076660156,-0.16250038146972656,0.9949989318847656,-0.25,3,0.09133083746250614,-1.8101248708316031,40.97000122070313,-1.197181433783036,42.0,-1.5999980926404531,41.29999923706055,0.09133083746250614 1239,2002-12-06,40.709999084472656,40.79999923706055,40.31999969482422,40.79999923706055,540300.0,-0.005860846739812575,9.666638409697791,0.9000152590218967,57.05880570991963,66.80091202188213,0.5157381614774863,-0.2716317369334291,0.15344496300051702,1.2126861330907275,14.565550147611095,0.6300010681152344,0.4448997099705849,0.09449901580810405,-1.3101775403503382,1.4991755719665463,-0.6078392622711206,0.7968372938873287,-0.4054634497291829,22.15902933411939,-47.45801532876121,0.7023382780792228,12,0.4900016784667969,-0.1399974822998047,0.07750129699707031,1.2350006103515625,0.6399993896484375,4,0.05993619494668323,1.0232518940402051,40.95000076293945,-1.8101248708316031,40.97000122070313,-1.197181433783036,42.0,0.05993619494668323 1240,2002-12-09,40.33000183105469,40.849998474121094,40.099998474121094,40.099998474121094,693000.0,-0.009334248635807674,-5.521643944671111,-2.555588522019243,50.53764653765064,66.69374628235005,0.8608490772975728,0.1698419154216353,0.4944718862331712,1.6171555474587365,13.413400642458468,0.75,0.5105950135868937,-0.3189983367919922,-1.6581564005109044,1.02015972692692,-0.9885773686514483,0.3505806950674639,1.75,11.616311463723832,-56.14736259777641,0.6695790318594563,12,0.7599983215332031,0.23999977111816406,0.5399990081787109,1.6149978637695312,0.9499969482421946,0,0.0719067091375285,9.666638409697791,40.709999084472656,1.0232518940402051,40.95000076293945,-1.8101248708316031,40.97000122070313,0.0719067091375285 1241,2002-12-10,40.4900016784668,40.58000183105469,40.06999969482422,40.310001373291016,365300.0,0.003967266058711338,1.833340397575552,0.7825986001923906,53.125021730859196,67.18781233719594,0.6588272281402396,0.060183115093281,0.3039721441490002,1.5120266099140096,11.983840039135876,0.5100021362304688,0.5603248893939821,-0.18899860382079936,-1.4826742093971816,1.104677001755583,-0.8358364066089905,0.4578391989673918,1.550400085449219,21.761757369480055,-45.02823862040056,0.6468378027881924,12,0.5849990844726562,0.07999992370605469,0.3449983596801758,1.4549980163574219,0.5699996948242188,1,0.043961439997753926,-5.521643944671111,40.33000183105469,9.666638409697791,40.709999084472656,1.0232518940402051,40.95000076293945,0.043961439997753926 1242,2002-12-11,40.7400016784668,40.900001525878906,40.25,40.47000122070313,442000.0,0.006174363784552606,1.2033944331296673,1.4999999999999605,55.555566021119276,65.65863444618823,0.38854800445598414,-0.07721239714099681,0.0015699887378133326,1.3080506518956696,10.799774102076722,0.6500015258789062,0.587641262027951,-0.012998771667483311,-1.120886076223755,1.0948885328887883,-0.5669424239456191,0.5409448806106525,1.221584002685546,49.264829628964755,-18.46416863767218,0.5539436522781342,12,0.33499908447265625,-0.1700000762939453,-0.032501220703125,1.2049980163574219,0.05999755859375,2,0.03068237477910296,1.833340397575552,40.4900016784668,-5.521643944671111,40.33000183105469,9.666638409697791,40.709999084472656,0.03068237477910296 1243,2002-12-12,41.290000915527344,41.29999923706055,40.72000122070313,40.900001525878906,462300.0,0.013500226175769958,1.8292859934125707,1.44443973494967,58.81007604081462,63.69431459082051,-0.1926881181608877,-0.5457161784587896,-0.5755331838481652,0.8414316142631293,9.360121572855506,0.5799980163574148,0.6009814106014062,0.4675004959106417,-0.5882482030529701,1.5232491948742535,-0.060373853571164204,0.9953748453924476,0.5959213261718759,99.18712802811092,30.527308045950747,0.5278743494818054,12,-0.21500015258789062,-0.7199993133544922,-0.5825004577636719,0.6099987030029297,-0.69000244140625,3,-0.0033906366322163928,1.2033944331296673,40.7400016784668,1.833340397575552,40.4900016784668,-5.521643944671111,40.33000183105469,-0.0033906366322163928 1244,2002-12-13,41.95000076293945,42.099998474121094,41.290000915527344,41.29999923706055,721800.0,0.015984495828962553,-1.4179097679291262,1.6666731875268985,59.27601849006973,62.12255241534648,-0.8477803129436481,-1.102353822164602,-1.2584279531492868,0.2184014373533003,8.581590310982882,0.80999755859375,0.6537796504111455,1.0260002136230497,-0.05445548294019176,2.106455910186291,0.4857723653414254,1.566228061904674,-1.8800010681152344,92.61094574482479,26.19257724817112,0.540227848281622,12,-0.8650016784667969,-1.3700008392333984,-1.244999885559082,-0.05000114440917969,-1.2000007629394531,4,-0.029797377288829696,1.8292859934125707,41.290000915527344,1.2033944331296673,40.7400016784668,1.833340397575552,40.4900016784668,-0.029797377288829696 1245,2002-12-16,41.25,41.959999084472656,40.54999923706055,41.959999084472656,1931900.0,-0.01668654946862036,2.9718356776737838,-1.0923037196145404,50.495042025884054,57.235283174439445,-0.17390586038093403,-0.3394214153675179,-0.5651050118118093,0.9200617767429904,7.391690042782817,1.4099998474121094,0.5808902264650442,0.2749994277954073,-0.7629839034212011,1.3129827590120158,-0.24399223781289692,0.7939910934037115,-1.1394003295898472,58.128128805303746,-5.310529511759739,0.5189916656083049,12,-0.16500091552734375,-0.6700000762939453,-0.6274995803833008,0.6499996185302734,-1.2099990844726562,0,0.0024242054332386243,-1.4179097679291262,41.95000076293945,1.8292859934125707,41.290000915527344,1.2033944331296673,40.7400016784668,0.0024242054332386243 1246,2002-12-17,41.45000076293945,41.599998474121094,41.209999084472656,41.2400016784668,648200.0,0.0048485033439866765,-1.8888386549872846,-0.2957737398050741,53.08879996111667,55.8653878796745,-0.5142024661801301,-0.47227587541883054,-0.7750777627648233,0.7312033579261339,6.913206388694859,0.3899993896484375,0.4888402269089127,0.4170001983642564,-0.5889625821230382,1.422962978851551,-0.0859811918793909,0.9199815886079037,-1.2996131164550846,64.86495960541563,3.863684138570825,0.502981390243646,12,-0.3650016784667969,-0.8700008392333984,-0.9274997711181641,0.2950000762939453,-2.3800010681152344,1,-0.004101374680662739,2.9718356776737838,41.25,-1.4179097679291262,41.95000076293945,1.8292859934125707,41.290000915527344,-0.004101374680662739 1247,2002-12-18,41.52000045776367,41.599998474121094,41.099998474121094,41.25,449900.0,0.001688774271068505,1.3256003761499633,1.2857220708446866,51.59362383288892,54.39340003892474,-0.556502370231847,-0.46615177129210394,-0.8425136474509003,0.668235683565392,6.291450337136317,0.5,0.415676311070861,0.4234998703002901,-0.5334964453062909,1.3804961859068712,-0.05499828750300395,0.9019980281035842,-1.3306205947265681,62.580754719767285,5.82171794724762,0.47849815780329086,12,-0.4350013732910156,-0.8950004577636719,-1.0824995040893555,0.1399993896484375,-1.9200019836425781,2,-0.011078975900797317,-1.8888386549872846,41.45000076293945,2.9718356776737838,41.25,-1.4179097679291262,41.95000076293945,-0.011078975900797317 1248,2002-12-19,41.58000183105469,41.61000061035156,41.0,41.52999877929688,1683200.0,0.0014451197646794256,10.090858648911084,0.18519617400638802,52.26827781832409,53.86111916208079,-0.5785844375577653,-0.4474977323982685,-0.8302118747393337,0.5784831404971413,5.460910109674199,0.6100006103515625,0.20063737898004774,0.4190011978149428,-0.48133509807034613,1.3193374937002318,-0.0311669501276981,0.8691693457575838,-1.3524095957959048,66.45181296653155,13.843145167946943,0.4501681479426428,12,-0.49500274658203125,-0.8950023651123047,-1.215001106262207,0.07999801635742188,-1.8400001525878906,3,-0.018759080318548338,1.3256003761499633,41.52000045776367,-1.8888386549872846,41.45000076293945,2.9718356776737838,41.25,-0.018759080318548338 1249,2002-12-20,41.650001525878906,42.33000183105469,41.5099983215332,41.599998474121094,1700400.0,0.001683494269880903,-6.130361229973132,1.000000000000142,53.438136329332025,54.183395805600945,-0.5601255638189073,-0.451656631180235,-0.8936263199443175,0.4809130273432487,4.989918328287358,0.8200035095214844,0.16094921074038382,0.43250083923339844,-0.4398548818326944,1.3048565602994913,-0.0036770212996515284,0.8686786997664484,-1.3849611658428742,61.79779133636366,12.781942822450148,0.4361778605330467,12,-0.4500007629394531,-0.6850013732910156,-1.2850008010864258,-0.37000083923339844,-2.25,4,-0.02521015638151658,10.090858648911084,41.58000183105469,1.3256003761499633,41.52000045776367,-1.8888386549872846,41.45000076293945,-0.02521015638151658 1250,2002-12-23,40.93999862670898,41.88000106811523,40.81999969482422,41.54999923706055,659300.0,-0.017046887710887026,-1.4941253556650433,-12.199267622825896,39.60783433749579,52.681486095227235,0.2743564719354694,0.2565345751515409,-0.18934365747082182,1.1696349969466127,4.897406974326288,1.0600013732910085,0.10741088407603172,-0.2680019378662166,-1.1484704205806082,0.612466544848175,-0.7082361792234124,0.17223230349097918,-0.5923598078321959,7.946937888731788,-34.01182616418746,0.44023424135719696,12,0.3500022888183665,0.025001525878913355,-0.4974975585937429,0.22500228881836648,-1.6099967956542898,0,-0.004640904569670035,-6.130361229973132,41.650001525878906,10.090858648911084,41.58000183105469,1.3256003761499633,41.52000045776367,-0.004640904569670035 1251,2002-12-24,40.93000030517578,41.11000061035156,40.849998474121094,41.02000045776367,228100.0,-0.00024421890250558853,-1.079985351786014,0.14754108612451988,49.50979292186972,52.00973352864395,0.39485551808216,0.2585225868402361,-0.18691156435228606,1.1598345970662365,5.028383385489852,0.26000213623046875,0.1058568190405964,-0.2645002365112319,-1.1537213851391357,0.6247209121166719,-0.7091108108251873,0.18011033780272356,-0.5030669658118825,7.284798326588151,-37.514610191698345,0.44461057431395357,12,0.5100002288818359,0.09000015258789062,-0.5249996185302734,0.2350006103515625,-1.2299995422363281,1,-0.02174442665557208,-1.4941253556650433,40.93999862670898,-6.130361229973132,41.650001525878906,10.090858648911084,41.58000183105469,-0.02174442665557208 1252,2002-12-26,41.47000122070313,41.540000915527344,41.0099983215332,41.09000015258789,348300.0,0.013193279049623197,1.0384697208671092,-4.222226931717113,55.65217607638686,51.658855754818646,-0.03431370704303305,-0.26846466628576593,-0.7386759746293379,0.6005789419031728,5.171180688256692,0.6100006103515625,0.17878404479444754,0.2585006713867273,-0.6384946791736823,1.1554960219471369,-0.18999700389347396,0.7069983466669285,-0.9669451416716015,43.04639776878467,-4.001853969175784,0.44849767528020434,12,-0.030000686645514918,-0.45000076293946023,-1.0650005340576243,-0.30500030517578836,-2.1599998474121165,3,-0.05787319641265787,-1.079985351786014,40.93000030517578,-1.4941253556650433,40.93999862670898,-6.130361229973132,41.650001525878906,-0.05787319641265787 1253,2002-12-27,41.43000030517578,41.56999969482422,41.22000122070313,41.47000122070313,386200.0,-0.0009645747371567204,1.9166799122611227,-0.10526527129450049,58.18182921606262,51.537279168817854,0.03088213803597739,-0.23499919346326692,-0.6911584291162001,0.6079636241100275,5.395498450104841,0.34999847412108664,0.2351506330823696,0.21499977111816548,-0.6849766036855058,1.1149761459218368,-0.23498841628367018,0.6649879585200011,-0.8538663960633244,40.397334263006584,-9.394440358320743,0.44998818740183505,12,0.010000228881835938,-0.4099998474121094,-1.1299991607666016,-0.5300006866455078,-2.1300010681152344,4,-0.04417093452992493,1.0384697208671092,41.47000122070313,-1.079985351786014,40.93000030517578,-1.4941253556650433,40.93999862670898,-0.04417093452992493 1254,2002-12-30,41.81999969482422,41.88999938964844,41.33000183105469,41.58000183105469,489000.0,0.009413453699630203,1.9473768747364828,-5.999809269501128,66.89338578753964,53.35931736455736,-0.42409533896130824,-0.6197571478886204,-1.0882970886382282,0.18536866133158725,5.7915864297850685,0.55999755859375,0.27684936012136774,0.5814990997314453,-0.3570386756972326,1.5200368751601232,0.11223021201710992,1.0507679874457807,-1.1737110688340735,93.45797058047587,37.23292960567038,0.4692688877143373,12,-0.24499893188476562,-0.6199989318847656,-1.5649986267089844,-0.9499988555908203,-2.529998779296875,0,-0.04973692088799442,1.9166799122611227,41.43000030517578,1.0384697208671092,41.47000122070313,-1.079985351786014,40.93000030517578,-0.04973692088799442 1255,2002-12-31,41.56999969482422,42.040000915527344,41.47000122070313,41.900001525878906,432500.0,-0.005978001000103816,-1.1509471987102284,-1.375019868391773,61.99996778702814,54.34944712299197,-0.13849392931014393,-0.36732520484478215,-0.830757744624421,0.39779499177491573,5.899759031872015,0.5699996948242116,0.25542098333575325,0.31799907684326456,-0.6319612600966948,1.267959413783224,-0.1569810916267116,0.7929792453132407,-0.8563625406314941,60.50418013027645,-0.07692003923025226,0.4749801684699788,12,0.005001068115234375,-0.3699989318847656,-1.3149986267089844,-0.6999988555908203,-3.1399993896484375,1,-0.05220106290295434,1.9473768747364828,41.81999969482422,1.9166799122611227,41.43000030517578,1.0384697208671092,41.47000122070313,-0.05220106290295434 1256,2003-01-02,42.27999877929688,42.27999877929688,41.5,41.75,480000.0,0.017079602831006513,1.9433983992629178,-1.6060479955611258,65.52415524885888,55.89728394698864,-0.8027992896921674,-1.1123001434932078,-1.5477006832140034,-0.34587090193254966,6.2875386697545474,0.7799987792968821,0.19693216876561337,1.0139982223510842,0.010858495849888072,2.0171379488522803,0.5124283591004826,1.5155680856016858,-1.5017070380296786,100.0,36.41824460720042,0.5015698632505996,1,-0.704998016357429,-1.079998016357429,-1.9274978637695384,-1.4099979400634837,-3.329998016357429,3,-0.06977287212427052,-1.1509471987102284,41.56999969482422,1.9473768747364828,41.81999969482422,1.9166799122611227,41.43000030517578,-0.06977287212427052 1257,2003-01-03,42.86000061035156,42.86000061035156,42.15999984741211,42.29999923706055,548000.0,0.013718113713349744,1.499996594028651,1.056608798295604,65.7314425502637,57.39319113942637,-1.3105512183626118,-1.62685784135941,-2.094844844285035,-0.9692824196718917,7.070371520365421,0.7000007629394531,0.25419110243701226,1.499500083923337,0.28083041189212565,2.7181697559545484,0.8901652479077313,2.1088349199389427,-2.019640465492863,100.0,39.23163567472376,0.609334836015606,1,-1.0200004577636719,-1.3950004577636719,-2.427499771118164,-1.989999771118164,-4.790000915527344,4,-0.07372841349537695,1.9433983992629178,42.27999877929688,-1.1509471987102284,41.56999969482422,1.9473768747364828,41.81999969482422,-0.07372841349537695 1258,2003-01-06,44.68999862670898,44.72999954223633,43.0099983215332,43.099998474121094,1117700.0,0.04269710663315851,1.059879254695841,2.8392790239848376,72.24022917894875,59.482312567161564,-2.9647815173659993,-3.333192848896708,-3.869075901566852,-2.8107741452286135,8.031782161902381,1.8699989318847656,0.33321261366472044,3.142498207092281,1.2356044392808982,5.0493919749036635,2.1890513231865896,4.095945090997972,-3.7284600539207062,98.82350169249236,40.344604038920174,0.9534468839056905,1,-1.9149990081787038,-2.289999008178704,-4.174998283386223,-3.819997787475579,-6.739997863769524,0,-0.12038481581430627,1.499996594028651,42.86000061035156,1.9433983992629178,42.27999877929688,-1.1509471987102284,41.56999969482422,-0.12038481581430627 1259,2003-01-07,43.150001525878906,44.70000076293945,43.0,44.70000076293945,949600.0,-0.03445954683716845,1.193550451241992,-0.9748421939065659,63.571439470563625,62.144935359724656,-1.32943788609645,-1.6875455552257108,-2.2839316649165298,-1.3052338503513496,8.769449689136891,1.7000007629394531,0.38913953283285707,1.4805009841918917,-0.5111171868682263,3.4721191552520096,0.48469189866182916,2.476310069721954,-1.886986075534793,51.53377822555627,-6.7007607339185355,0.9958090855300593,1,-0.3600025177001953,-0.7500019073486328,-2.722500801086426,-2.280000686645508,-4.350002288818359,1,-0.08922368835860517,1.059879254695841,44.68999862670898,1.499996594028651,42.86000061035156,1.9433983992629178,42.27999877929688,-0.08922368835860517 1260,2003-01-08,43.22999954223633,43.54999923706055,42.95000076293945,42.95000076293945,447100.0,0.001853951646083818,-3.285722070844687,-0.18064446265655648,62.93604280446897,63.63674090223569,-1.1738849112740226,-1.622320611651574,-2.3211130895512326,-1.4123880712915238,9.276238920137555,0.5999984741210938,0.4454332320391501,1.415499114990233,-0.5877340590428588,3.4187322890233247,0.4138825279736835,2.4171157020067824,-1.689625364540838,53.560364935486724,-3.6770310784674507,1.0016165870165474,1,-0.3600006103515625,-0.8299999237060547,-2.7724990844726562,-2.3599987030029297,-3.4899978637695312,2,-0.09114038094910337,1.193550451241992,43.150001525878906,1.059879254695841,44.68999862670898,1.499996594028651,42.86000061035156,-0.09114038094910337 1261,2003-01-09,42.27000045776367,43.0,42.15999984741211,42.7599983215332,1017700.0,-0.02220677988984765,-1.3662006640805493,-1.75,54.82625691138018,63.54497210612383,-0.004266087634555049,-0.550347667678011,-1.3359846083181424,-0.48364683829251476,9.37470165459364,1.0699996948242188,0.4715311993367095,0.3665000915527372,-1.5450296634321887,2.278029846537663,-0.5892647859397258,1.3222649690452002,-0.4744562509049146,4.280179899363228,-50.12162989134908,0.9557648774924647,1,0.7049999237060547,0.12999916076660156,-1.8100004196166992,-1.3999996185302734,-2.470001220703125,3,-0.09084457324349526,-3.285722070844687,43.22999954223633,1.193550451241992,43.150001525878906,1.059879254695841,44.68999862670898,-0.09084457324349526 1262,2003-01-10,41.9900016784668,42.2599983215332,41.86000061035156,42.2599983215332,679000.0,-0.006624054323743134,1.962982847777558,0.551015959517322,52.56570808998109,62.920958647670325,0.3992357219899958,-0.1811901709661612,-1.0235982519805304,-0.23764983175718157,9.807259897784057,0.4099998474121094,0.6403512062015722,0.024001312255862217,-1.8074129701502457,1.8554155946619701,-0.8917058289471953,0.9397084534589197,2.7399978637695312,4.529655627079309,-46.35070752092692,0.9157071412030553,1,1.039999008178711,0.40999794006347656,-1.2575006484985352,-1.1200008392333984,-2.640003204345703,4,-0.0723982089547357,-1.3662006640805493,42.27000045776367,-3.285722070844687,43.22999954223633,1.193550451241992,43.150001525878906,-0.0723982089547357 1263,2003-01-13,41.150001525878906,42.0,41.11000061035156,42.0,1480100.0,-0.0200047658730782,1.094119970200429,3.1481816383622028,47.14611693186667,60.72681766370666,1.3358165722961175,0.6827908471138073,-0.16610647147278712,0.5626398004773705,10.49293220068192,0.8899993896484375,0.7388171819410516,-0.8089988708496065,-2.652323707813551,1.0343259661143378,-1.7306612893315787,0.11266354763236563,3.5225980377197246,1.1142315829292835,-46.38640967378416,0.9216624184819737,1,1.769998550415039,1.2499980926513672,-0.2825002670288086,-0.2800006866455078,-1.8900032043457031,0,-0.07484815836805492,1.962982847777558,41.9900016784668,-1.3662006640805493,42.27000045776367,-3.285722070844687,43.22999954223633,-0.07484815836805492 1264,2003-01-14,40.70000076293945,41.15999984741211,40.209999084472656,41.15999984741211,3810700.0,-0.010935619593026025,3.1304463204683795,0.5411763649908896,48.58824659302354,59.23662641992837,1.7994716642618371,1.0902403689817106,0.2994189284991222,0.9579347999923868,10.271594835914009,0.9500007629394531,0.7577083163658571,-1.1964996337890597,-3.123954718591513,0.7309554510133935,-2.1602271761902827,-0.2327720913878366,3.8300948425292916,14.670708265900375,-36.27035955436385,0.9637275424012264,1,1.769998550415039,1.6999988555908203,0.19500064849853516,0.1700000762939453,-1.2000007629394531,1,-0.0675675663009837,1.094119970200429,41.150001525878906,1.962982847777558,41.9900016784668,-1.3662006640805493,42.27000045776367,-0.0675675663009837 1265,2003-01-15,41.349998474121094,41.5,41.0,41.04999923706055,3213600.0,0.01597045943481934,-1.500014305196601,-0.6521735524853631,52.29758505238327,57.76700750920885,1.2460169203933091,0.47233528798083313,-0.3304047739900753,0.25709434721947844,10.813983917995875,0.7999992370605469,0.7866718933589425,-0.551501846313478,-2.4724032984761735,1.3693996058492175,-1.5119525723948257,0.40894887976786976,2.920891340087884,40.86017976925875,-14.95856405215865,0.9604507260813484,1,1.1200008392333984,1.0500011444091797,-0.4649972915649414,-0.4799976348876953,-2.4499969482421875,2,-0.061668665807967704,3.1304463204683795,40.70000076293945,1.094119970200429,41.150001525878906,1.962982847777558,41.9900016784668,-0.061668665807967704 1266,2003-01-16,41.27999877929688,41.5,41.16999816894531,41.5,1127400.0,-0.0016928584620872211,2.0,-0.7333392673219249,48.9042523141202,55.89731970519291,1.2954830834675732,0.5575307303152215,-0.2680307124292298,0.28682445665876344,11.385684380041674,0.3300018310546875,0.7392595366013595,-0.6130014419555607,-2.5437942231655413,1.3177913392544198,-1.5783978325605474,0.352394948649426,2.74723759112792,52.19512648982627,-5.022805888666781,0.9653963906049902,1,1.19000053405761,1.1200008392333913,-0.449997901916511,-0.40999794006348367,-1.9699974060058665,3,-0.03730613242174896,-1.500014305196601,41.349998474121094,3.1304463204683795,40.70000076293945,1.094119970200429,41.150001525878906,-0.03730613242174896 1267,2003-01-17,41.060001373291016,41.400001525878906,40.83000183105469,41.349998474121094,797200.0,-0.005329394682933031,1.9230513414908497,1.3181613261201701,47.90960749078329,53.19391729539676,1.378235437078196,0.7813599146827244,-0.04902364914869395,0.4579982994884091,11.904826214653498,0.5699996948242188,0.7314539988902027,-0.8099988937377915,-2.7702347510895677,1.1502369636139846,-1.7901168224136796,0.17011903493809655,2.7382007599766567,47.486137098870934,-11.369584607617647,0.980117928675887,1,1.394998550415039,1.4099979400634766,-0.23750019073486328,-0.26000213623046875,-2.2800025939941335,4,-0.03068685080585709,2.0,41.27999877929688,-1.500014305196601,41.349998474121094,3.1304463204683795,40.70000076293945,-0.03068685080585709 1268,2003-01-21,40.79999923706055,41.33000183105469,40.790000915527344,41.29999923706055,590200.0,-0.006332248600449342,-1.076940006162243,1.7241551676510438,44.15136666501887,51.03613142811401,1.1492704826232654,1.032886661451684,0.20082131735885866,0.6686063521695331,12.342364635971881,0.5400009155273438,0.6334388493532757,-1.0310009002685518,-3.0458079218261815,0.9838061212890779,-2.0384044110473667,-0.023597389489736997,2.7829107132794277,45.73641347740459,-8.381218733035347,1.0074035107788144,1,1.0799999237060547,1.6700000762939453,0.02250194549560547,-0.07999992370605469,-1.8499984741210938,1,-0.03553923505033674,1.9230513414908497,41.060001373291016,2.0,41.27999877929688,-1.500014305196601,41.349998474121094,-0.03553923505033674 1269,2003-01-22,40.599998474121094,40.90999984741211,40.11999893188477,40.849998474121094,868300.0,-0.004901979575474669,3.270243520217707,0.5,44.40598454935923,48.97723606643515,1.061099835193417,1.2123482253272968,0.4284288667734444,0.8159518269700143,12.758992872461814,0.7900009155273366,0.4747028125351278,-1.1785015106201158,-3.2665554580024008,0.9095524367621692,-2.222528484311262,-0.1344745369289697,2.7805368242668393,34.78254860279876,-17.761887560184654,1.0440269736911438,1,0.9600009918212891,1.8250007629394531,0.2225027084350586,0.12000083923339844,-1.6099967956542969,2,-0.03300493110712854,-1.076940006162243,40.79999923706055,1.9230513414908497,41.060001373291016,2.0,41.27999877929688,-0.03300493110712854 1270,2003-01-23,40.75,40.97999954223633,40.54999923706055,40.599998474121094,569300.0,0.0036946190028681603,-2.44000244140625,-0.600006103515625,40.567200348450015,47.39289644833179,0.5836971788818772,1.103984505647574,0.3193072484320325,0.624650069223236,13.499438245272536,0.43000030517578125,0.08427475257873596,-1.0190000534057617,-3.1247704128245672,1.0867703060130438,-2.071885233115161,0.03388512630363749,2.36969238906768,45.65221597804035,-0.8526698861909736,1.0528851797094019,1,0.4399986267089844,1.6749992370605469,0.08249950408935547,-0.034999847412109375,-1.6100006103515625,3,-0.030674846625766916,3.270243520217707,40.599998474121094,-1.076940006162243,40.79999923706055,1.9230513414908497,41.060001373291016,-0.030674846625766916 1271,2003-01-24,40.040000915527344,40.7599983215332,39.86999893188477,40.349998474121094,677900.0,-0.01742329041650692,-1.7384532319213497,-2.066629367783938,32.8883310864863,45.20652122572126,1.055055332888017,1.8381302484589952,1.0553641370896756,1.284170535929654,14.501776067131905,0.8899993896484304,-0.18708173760378344,-1.6844991683959947,-3.899694981385416,0.5306966445934265,-2.7920970748907052,-0.5769012619012841,2.839715996965701,11.111221922753344,-27.444344409192823,1.107597906494712,1,0.8949985504150391,2.259998321533203,0.7924985885620117,0.5099983215332031,-1.1599998474121165,4,-0.02847151257697278,-2.44000244140625,40.75,3.270243520217707,40.599998474121094,-1.076940006162243,40.79999923706055,-0.02847151257697278 1272,2003-01-27,39.06999969482422,40.04999923706055,38.900001525878906,40.04999923706055,1035300.0,-0.024225804158934494,1.3469352007193431,3.1613137428627684,11.924092625894176,41.2929629695021,1.7514824762514252,2.7606503384753154,2.060998843245315,2.2167007508402463,15.814593004616166,1.1499977111816406,-0.5086380384145954,-2.5345003128051786,-5.04771974549741,-0.02128088011294693,-3.791110029151298,-1.2778905964590592,3.5087454196079975,6.9958085430370005,-22.947486698105692,1.2566097163461163,1,1.1300010681152344,2.7450008392333984,1.7624998092651367,1.4500007629394531,0.18999862670898438,0,0.006142863586932501,-1.7384532319213497,40.040000915527344,-2.44000244140625,40.75,3.270243520217707,40.599998474121094,0.006142863586932501 1273,2003-01-28,39.599998474121094,39.84000015258789,39.38000106811523,39.43999862670898,1003900.0,0.013565364306032723,-2.2857668360603207,-0.16326522668265933,22.1349625356917,38.35370918535412,1.093485391695161,2.199281201768187,1.5528944939953533,1.6623110798690135,17.162236311556484,0.7700004577636719,-0.7074771232420858,-1.913001441955565,-4.5814298192156,0.7554269353044702,-3.247215630585579,-0.5787872533255509,2.537297409684726,33.653731529419964,6.1753959902485,1.3342141886300163,1,0.6000022888183594,2.2150020599365234,1.2550010681152344,0.9200019836425781,-0.1999969482421875,1,-0.020707063798502068,1.3469352007193431,39.06999969482422,-1.7384532319213497,40.040000915527344,-2.44000244140625,40.75,-0.020707063798502068 1274,2003-01-29,39.7400016784668,39.900001525878906,39.22000122070313,39.52000045776367,768100.0,0.003535434589402753,1.5185153788552839,1.3750089407051818,22.8616042136088,35.08304464771251,0.8973517307941137,1.9978929750092504,1.4362193346799188,1.4909789560217916,18.24118285150867,0.6800003051757741,-0.8797676319198828,-1.6689983367919936,-4.446933079714874,1.108936406130887,-3.057965708253434,-0.28003096533055327,2.008818882387793,40.38466123438586,15.5360933976722,1.3889673714614392,1,0.45999908447265625,2.0749988555908203,1.1449975967407227,0.68499755859375,-0.3600006103515696,2,-0.01987923709513595,-2.2857668360603207,39.599998474121094,1.3469352007193431,39.06999969482422,-1.7384532319213497,40.040000915527344,-0.01987923709513595 1275,2003-01-30,39.400001525878906,40.0,39.349998474121094,39.7400016784668,829500.0,-0.00855561495288315,-1.954510381897785,-1.5454466638923567,25.30121984928995,32.460485484953594,1.0411432303649732,2.2840934534324333,1.786083874760422,1.78537968588725,19.152558630126755,0.6500015258789062,-0.9546167504610494,-1.90049858093262,-4.817962737625976,1.0169655757607359,-3.359230659279298,-0.4417665025859421,2.006960750778603,26.88176674111492,-0.5450770533318732,1.4587320783466764,1,0.75,2.414999008178711,1.6824989318847656,1.1399993896484375,-0.6500015258789062,3,-0.010406087094763428,1.5185153788552839,39.7400016784668,-2.2857668360603207,39.599998474121094,1.3469352007193431,39.06999969482422,-0.010406087094763428 1276,2003-01-31,39.33000183105469,39.709999084472656,39.150001525878906,39.400001525878906,977400.0,-0.001776641931809042,-1.60463795887227,0.20588136296828194,26.250011069429505,30.05386366035873,0.9001023129384436,2.236417371334568,1.8634036172707553,1.8194482945532258,19.891076585594323,0.55999755859375,-1.0216436798692783,-1.8229984283447251,-4.828901671427467,1.1829048147380163,-3.325950049886096,-0.3200468068033544,1.7761251555093907,37.39140530409832,6.776240272510947,1.5029516215413705,1,0.7849998474121094,2.4849987030029297,1.7974987030029297,1.364999771118164,-0.9800033569335938,4,-0.004830979724395168,-1.954510381897785,39.400001525878906,1.5185153788552839,39.7400016784668,-2.2857668360603207,39.599998474121094,-0.004830979724395168 1277,2003-02-03,39.70000076293945,39.91999816894531,39.38000106811523,39.45000076293945,554000.0,0.009407549317544506,-1.769220235533407,-3.571444141689373,35.86744190023937,29.13342757538323,0.3541413426101627,1.704954731786266,1.506464622871846,1.423607886500747,19.93640772983697,0.589996337890625,-1.17996110860161,-1.294999504089354,-4.254959864562295,1.664960856383587,-2.774979684325828,0.18498067614712,1.1413911683424018,64.70590875227761,29.104972012249362,1.4799801802364718,2,0.23999977111816406,2.114999771118164,1.5299997329711914,0.9950008392333984,-1.5600013732910156,0,-0.02065490375480561,-1.60463795887227,39.33000183105469,-1.954510381897785,39.400001525878906,1.5185153788552839,39.7400016784668,-0.02065490375480561 1278,2003-02-04,39.310001373291016,39.70000076293945,39.25,39.70000076293945,620100.0,-0.009823662018981771,1.307699831761806,-1.55999755859375,36.29191840911314,28.231864670911435,0.5705578699334595,1.7615477572196454,1.9039718442854507,1.787790366145714,18.532730228094778,0.4500007629394531,-1.3195333365292043,-1.415999031066896,-3.901979731990508,1.0699816698567162,-2.6589893815286985,-0.17300868060509345,1.2984237093424866,18.82354525136656,-18.62250102738559,1.2429903504618047,2,0.6299991607666016,2.5049991607666016,1.919999122619629,1.385000228881836,-0.8800010681152344,1,-0.001272018570617206,-1.769220235533407,39.70000076293945,-1.60463795887227,39.33000183105469,-1.954510381897785,39.400001525878906,-0.001272018570617206 1279,2003-02-05,39.29999923706055,39.59000015258789,39.209999084472656,39.54999923706055,538700.0,-0.0002544425306804099,1.303023997780552,0.6410266442349075,26.862332612014654,26.709101589085282,0.4210392586320282,1.5476788425880486,1.914105674715799,1.7904965724343356,17.080728003180422,0.3800010681152344,-1.4462115506264226,-1.2335010528564467,-3.517175249652624,1.0501731439397304,-2.375338151254539,-0.09166395445835462,1.103415018762405,17.646821229501576,-18.5673144552346,1.1418370983980894,2,0.5300006866455078,2.5150012969970703,1.9300012588500977,1.3950023651123047,-0.5499992370605469,2,0.0025445875511380667,1.307699831761806,39.310001373291016,-1.769220235533407,39.70000076293945,-1.60463795887227,39.33000183105469,0.0025445875511380667 1280,2003-02-06,39.290000915527344,39.61999893188477,39.209999084472656,39.29999923706055,439100.0,-0.000254410222068735,-3.823471334006591,0.0399932861328125,27.231160033869557,26.080527027683427,0.2259146304948274,1.3147771222957374,1.9044570727813408,1.7798140527854969,15.610386069628385,0.4099998474121165,-1.5258730022689733,-1.046499443054202,-3.007758450277052,0.9147595641686479,-2.027128946665627,-0.06586993944277708,0.9330038127023244,18.181818181818183,-15.34943878752421,0.9806295036114239,2,0.1849994659423828,2.5249996185302734,2.0974998474121094,1.4050006866455078,0.22999954223632812,3,0.0022906630310695064,1.303023997780552,39.29999923706055,1.307699831761806,39.310001373291016,-1.769220235533407,39.70000076293945,0.0022906630310695064 1281,2003-02-07,38.43000030517578,39.59000015258789,38.41999816894531,39.41999816894531,663800.0,-0.021888536276711834,-1.316830710891882,99.01640595192674,23.752515527169976,27.39479623893629,0.9314740498566181,1.9735279422603753,2.7321557557953895,2.608973166344441,15.457471939293773,1.1700019836425781,-1.6264477523172047,-1.7145000457763686,-3.6300920254727274,0.20109193391999014,-2.672296035624548,-0.7567040559281892,1.6342440387717971,0.66680908203125,-29.814571489777833,0.9577959898481779,2,0.779998779296875,3.144998550415039,2.957500457763672,2.2650012969970703,1.0,4,0.00832681999175322,-3.823471334006591,39.290000915527344,1.303023997780552,39.29999923706055,1.307699831761806,39.310001373291016,0.00832681999175322 1282,2003-02-10,38.95000076293945,39.02999877929688,38.4900016784668,38.4900016784668,611400.0,0.013531107302479972,-1.3478181546780201,-0.46464654248965404,32.447846543612016,28.540672239816328,0.4388069031130115,1.2797123438015632,2.1874864703171113,2.075052632732799,15.694522217830736,0.5999984741211009,-1.7041933325394893,-1.0424995422363281,-2.8188923296924813,0.733893245219825,-1.9306959359644082,-0.154303148508248,0.8840491165078106,41.406368743387624,12.323635020382369,0.8881963937280767,2,0.2599983215332031,2.624998092651367,2.4375,1.7450008392333984,0.5900001525878906,0,-0.015404423031212255,-1.316830710891882,38.43000030517578,-3.823471334006591,39.290000915527344,1.303023997780552,39.29999923706055,-0.015404423031212255 1283,2003-02-11,38.06999969482422,39.099998474121094,37.95000076293945,38.68000030517578,879800.0,-0.022593095016125053,-1.7058818249544478,-1.3260909226610054,28.73952241309229,29.193774261981158,1.205751684118745,2.0207407616049835,3.024669696537728,2.913840520977928,17.009943726876724,1.1499977111816406,-1.6800401788336643,-1.768500518798831,-3.653110923865569,0.11610988626790686,-2.7108057213322,-0.826195316265462,1.5660829451527718,7.185572662067674,-20.30140695698361,0.942305202533368,2,0.9050006866455078,3.270000457763672,3.582500457763672,2.8900012969970703,1.7400016784667969,1,0.0018387101493393398,-1.3478181546780201,38.95000076293945,-1.316830710891882,38.43000030517578,-3.823471334006591,39.290000915527344,0.0018387101493393398 1284,2003-02-12,37.95000076293945,38.41999816894531,37.43000030517578,38.27000045776367,1035800.0,-0.00315206022712633,2.1935666469777515,0.524589138754784,26.351365719157172,29.310457136410854,1.1679602973021872,2.028136770583451,3.0998960253889507,2.991829430999438,18.99621364124168,0.9899978637695312,-1.4118150269294532,-1.7509994506835938,-3.7676128065467793,0.2656139051795918,-2.7593061286151865,-0.742692772752001,1.4163087767115314,23.744328029333047,-1.3851852133715425,1.0083066779315917,2,0.7249984741210938,3.114999771118164,4.63749885559082,3.9449996948242188,2.049999237060547,2,0.012648209027312562,-1.7058818249544478,38.06999969482422,-1.3478181546780201,38.95000076293945,-1.316830710891882,38.43000030517578,0.012648209027312562 1285,2003-02-13,38.79999923706055,39.04999923706055,37.56999969482422,38.0099983215332,1018800.0,0.022397851305214544,1.2945713052169645,-2.4687552154113916,39.76896536746668,30.812563169526097,0.25021365226591286,1.0301182544397065,2.215690762141598,2.1113626641467533,20.851284274438342,1.4799995422363281,-1.28573547331478,-0.7735010147094741,-2.6700045826169756,1.1230025531980274,-1.7217527986632248,0.17475076924427668,-1.3699989318847656,63.425880956712014,35.01441456536983,0.9482517839537512,2,-0.125,1.6900005340576172,3.7950000762939453,3.095001220703125,0.3899993896484304,3,-0.0012886401557654636,2.1935666469777515,37.95000076293945,-1.7058818249544478,38.06999969482422,-1.3478181546780201,38.95000076293945,-0.0012886401557654636 1286,2003-02-14,39.7400016784668,39.75,39.06999969482422,39.70000076293945,1094900.0,0.024226867522935125,21.6675991861648,0.05063401160825519,55.55556961376681,33.000132915473586,-0.6990240146847952,-0.03285702314307315,1.2291326028498872,1.1527548514496857,22.45019895375217,0.9500007629394531,-1.1492161613416414,0.24350128173828267,-1.4782758550578166,1.965278418534382,-0.6173872866597705,1.1043898501363358,-2.3100013732910156,99.56903780825883,65.62109223359236,0.860888568398051,2,-1.1500015258789062,0.47499847412109375,2.8949975967407227,2.154998779296875,-0.23000335693359375,4,-0.005536014378739518,1.2945713052169645,38.79999923706055,2.1935666469777515,37.95000076293945,-1.7058818249544478,38.06999969482422,-0.005536014378739518 1287,2003-02-18,39.79999923706055,39.93999862670898,39.5,39.93999862670898,579100.0,0.0015097522913860573,5.285722070845223,-3.4999046347509193,51.79856756780863,34.72309393310642,-0.8307022911629218,-0.2024715929879335,1.1555216445720191,1.0845309453839747,23.900491432041328,0.43999862670897727,-1.0204262995043933,0.3664989471435547,-1.1995654724480502,1.9325633667351596,-0.4165332626522442,1.1495311569393536,-2.2771989440917935,94.42233134391445,57.940572534347965,0.783032209795801,2,-1.114999771118164,0.04500007629394531,2.887500762939453,2.095001220703125,-0.5999984741210938,1,-0.009296455753200927,21.6675991861648,39.7400016784668,1.2945713052169645,38.79999923706055,2.1935666469777515,37.95000076293945,-0.009296455753200927 1288,2003-02-19,39.349998474121094,39.93999862670898,39.150001525878906,39.86999893188477,854200.0,-0.011306552049388685,1.3939311620380035,3.7143051771119557,46.67799595135123,36.924834304143815,-0.4184341020433848,0.1405341900974122,1.5870440540139583,1.5117893960086803,25.502456868008593,0.789997100830071,-0.9061024152988253,-0.011001777648928623,-1.4388582837849953,1.416854728487138,-0.7249300307169619,0.7029264754191047,-1.6821662811279268,76.49400210644401,38.832675845765785,0.713928253068035,2,-0.6649990081787109,0.3650016784667969,3.365001678466797,2.545001983642578,-0.09000015258789062,2,0.004828524746480101,5.285722070845223,39.79999923706055,21.6675991861648,39.7400016784668,1.2945713052169645,38.79999923706055,0.004828524746480101 1289,2003-02-20,39.2599983215332,39.77000045776367,39.18000030517578,39.45000076293945,545400.0,-0.0022871704212918953,-2.3714441416893735,0.365388988739312,48.75441965343265,39.31630759520638,-0.3740389848832564,0.131752638156712,1.664876215022069,1.5607291661080183,26.517520828810753,0.5900001525878906,-0.8966158427742883,-0.034001922607423296,-1.33739686089843,1.2693930156835833,-0.6856993917529266,0.61769554653808,-1.4558361425170858,71.30799107006351,30.949540515497553,0.6516974691455036,2,-0.5749988555908203,0.2050018310546875,3.4000015258789062,2.6350021362304688,-0.01999664306640625,3,0.014009247969227534,1.3939311620380035,39.349998474121094,5.285722070845223,39.79999923706055,21.6675991861648,39.7400016784668,0.014009247969227534 1290,2003-02-21,39.5,39.95000076293945,39.150001525878906,39.29999923706055,443900.0,0.006113135219752763,-2.20002136246767,-1.052622068743977,51.46803231489498,42.39580946050916,-0.6494122891163272,-0.21786766023420512,1.4274948292943321,1.2961339429340057,27.57953511153575,0.7999992370605469,-0.857415995136293,0.2684997558593736,-0.8473060983034415,1.3843056100221887,-0.28940317122203396,0.8264026829407811,-1.5676876341223078,48.86361173364776,7.794014195818242,0.5579029270814069,2,-0.8099994659423828,-0.034999847412109375,2.934999465942383,2.395000457763672,-0.4500007629394531,4,0.012658227848101333,-2.3714441416893735,39.2599983215332,1.3939311620380035,39.349998474121094,5.285722070845223,39.79999923706055,0.012658227848101333 1291,2003-02-24,38.900001525878906,39.66999816894531,38.900001525878906,39.560001373291016,564300.0,-0.015189834787875833,-1.3333237002572031,-3.299986648610502,43.355488569532994,43.60776968561149,0.027118905384213576,0.30814462753419036,2.0180375237671413,1.871472668864989,28.152343154532915,0.7699966430664062,-0.7907580792254834,-0.27449874877929403,-1.3313158149619184,0.7823183174033304,-0.8029072818706027,0.2539097843120146,-0.8062740882362718,0.0,-36.506727397923314,0.5284085330913106,2,-0.21000099182128906,0.5649986267089844,3.5349979400634766,2.9949989318847656,0.289997100830071,0,0.007454938032255498,-2.20002136246767,39.5,-2.3714441416893735,39.2599983215332,1.3939311620380035,39.349998474121094,0.007454938032255498 1292,2003-02-25,39.310001373291016,39.38999938964844,38.65999984741211,38.900001525878906,580200.0,0.010539841422354534,1.5614204161396323,-0.6212120336387018,50.0,45.97004497304568,-0.3648080384712884,-0.08743587138965836,1.5950916927876762,1.426971490198099,28.066340370234222,0.7299995422363281,-0.7164801539368142,0.1235010147094755,-0.9337701615085834,1.1807721909275344,-0.4051345733995575,0.6521366028185085,-1.0677720696246382,50.387679423714985,11.163140651067408,0.5286355881090297,2,-0.6200008392333984,0.10499954223632812,3.124998092651367,2.5849990844726562,-0.01000213623046875,1,0.005087686116899359,-1.3333237002572031,38.900001525878906,-2.20002136246767,39.5,-2.3714441416893735,39.2599983215332,0.005087686116899359 1293,2003-02-26,38.77999877929688,39.29999923706055,38.560001373291016,39.060001373291016,540300.0,-0.013482639925681661,-1.055557027280482,-0.6829334102475659,46.03658270651556,48.157291304974386,0.3089932164189335,0.39841133158465425,2.087991876620812,1.928940225442929,28.01044677952721,0.75,-0.5453122195906062,-0.36550159454345277,-1.4188470402267015,0.687843851139796,-0.8921743173850771,0.1611711282981716,-0.40114775888866205,15.827158460947874,-25.04754462444586,0.526672722841625,2,-0.019998550415046168,0.6000022888183523,3.6825008392333913,3.1150016784667898,0.420001983642571,2,0.01083037640183715,1.5614204161396323,39.310001373291016,-1.3333237002572031,38.900001525878906,-2.20002136246767,39.5,0.01083037640183715 1294,2003-02-27,38.95000076293945,39.310001373291016,38.849998474121094,38.849998474121094,550700.0,0.0043837542288249765,-8.199847415601754,-0.35714772278307744,47.47023885550085,49.012988359200406,0.330515931834654,0.17517097392330072,1.8608209263901614,1.7301712852002282,27.82289752761392,0.5300025939941335,-0.4503706803707104,-0.1559995651245103,-1.1741384458440507,0.8621393155950301,-0.6650690054842769,0.35306987523525635,-0.4454577631287364,28.057522366759972,-15.039636242542198,0.5090694403597688,2,0.30500030517578125,0.25499916076660156,3.2249984741210938,2.9449996948242188,0.829998016357429,3,0.007958858858064799,-1.055557027280482,38.77999877929688,1.5614204161396323,39.310001373291016,-1.3333237002572031,38.900001525878906,0.007958858858064799 1295,2003-02-28,38.9900016784668,39.18000030517578,38.75,39.099998474121094,464500.0,0.0010269811230763093,2.185182045521977,-1.099942780850658,54.745770054136344,48.923010630352586,0.35794270816627716,0.10843869299330322,1.7855037275253096,1.6736386804455066,27.804436766843686,0.43000030517578125,-0.23699408585305548,-0.09549865722656392,-1.105188155689369,0.9141908412362412,-0.6003434064579665,0.4093460920048386,-0.43000030517578125,38.7388780633654,-9.323686736989842,0.5048447492314013,2,0.2649993896484375,0.2149982452392578,3.002497673034668,2.904998779296875,0.7099990844726562,4,0.006411900211280797,-8.199847415601754,38.95000076293945,-1.055557027280482,38.77999877929688,1.5614204161396323,39.310001373291016,0.006411900211280797 1296,2003-03-03,39.13999938964844,39.459999084472656,39.0,39.150001525878906,312100.0,0.0038470814240687545,-2.172397463892031,0.0909311600485521,51.71788912825586,48.91404635929116,0.12726775110890998,-0.059577965351401474,1.594756965442059,1.5050992294794128,27.446791855938883,0.4699974060058594,0.02263377720365156,0.06399917602539062,-0.9395608360752021,1.0675591881259834,-0.43778083002490575,0.565779182075687,-0.46879806518554545,64.44438793026715,14.897923544799212,0.5017800060502965,3,0.11500167846679688,-0.04500007629394531,2.667499542236328,2.7550010681152344,0.720001220703125,0,-0.002299441849549222,2.185182045521977,38.9900016784668,-8.199847415601754,38.95000076293945,-1.055557027280482,38.77999877929688,-0.002299441849549222 1297,2003-03-04,38.88000106811523,39.18000030517578,38.77999877929688,39.13999938964844,299500.0,-0.006642777863761884,1.3529490962537027,25.994279176202085,58.24848674606307,50.19965644759248,0.2716022091242749,0.143179074631405,1.8078882310667623,1.7507635222403835,27.470883825392395,0.40000152587889914,0.1285118341544944,-0.15499916076660725,-1.1173755308971636,0.8073772093639491,-0.6361873458318854,0.3261890242986709,-0.13000106811522727,35.55561206973206,-18.549923896452,0.4811881850652784,3,0.3750000000000071,-0.1400012969970632,2.7374982833862376,3.0149993896484446,0.7199974060058665,1,0.007973188016395794,-2.172397463892031,39.13999938964844,2.185182045521977,38.9900016784668,-8.199847415601754,38.95000076293945,0.007973188016395794 1298,2003-03-05,39.2599983215332,39.2599983215332,38.72999954223633,38.93999862670898,446500.0,0.009773591640397372,2.3124955296473786,-1.2307760024648908,62.669226523739674,51.745746099848816,-0.1369007077810167,-0.25376712906914634,1.3825389063209172,1.3926661330799917,27.330059674192757,0.529998779296875,0.055139884029699715,0.22749824523926065,-0.7321258935165105,1.1871223839950318,-0.2523138241386249,0.7073103146171462,0.69000244140625,72.6026180336007,14.05114469765131,0.47981206937788384,3,-0.00499725341796875,-0.5449981689453125,1.747502326965332,2.555002212524414,0.7400016784667969,2,0.0010188720641235438,1.3529490962537027,38.88000106811523,-2.172397463892031,39.13999938964844,2.185182045521977,38.9900016784668,0.0010188720641235438 1299,2003-03-06,39.400001525878906,39.47999954223633,38.88000106811523,39.27000045776367,451800.0,0.0035660522244320703,3.1379618789545485,0.4062537252938422,56.72647868603437,52.33001791886429,-0.28491815960497036,-0.4067484849400955,1.1956187740091622,1.2419085429926753,27.00514260728058,0.5999984741211009,0.0037124470236520324,0.3625013351440458,-0.6040088611744139,1.3290115314625055,-0.12075376301518048,0.8457564333032721,0.5255992126464832,89.33359781901041,30.101656180005662,0.4832550981592282,3,-0.2850017547607422,-0.6850013732910156,1.607499122619629,2.414999008178711,0.3299980163574219,3,-0.00507616129933619,2.3124955296473786,39.2599983215332,1.3529490962537027,38.88000106811523,-2.172397463892031,39.13999938964844,-0.00507616129933619 1300,2003-03-07,39.38000106811523,39.45000076293945,39.04999923706055,39.40999984741211,1504700.0,-0.0005076258119062205,6.272714662227771,-0.23075794477542952,44.91524693154012,52.50332440353175,-0.3170732657894959,-0.4001770115439811,1.1903915887637524,1.2488533862917777,26.712469486824062,0.40000152587890625,0.01902513595186406,0.3380008697509709,-0.6342801749175493,1.310281914419491,-0.1481396525832892,0.824141392085231,0.5216876464843807,86.66687011718656,31.19321756616978,0.4861405223342601,3,-0.3600006103515554,-0.6650009155273366,1.6274995803833079,2.43499946594239,0.6699981689453196,4,0.01015738192819704,3.1379618789545485,39.400001525878906,2.3124955296473786,39.2599983215332,1.3529490962537027,38.88000106811523,0.01015738192819704 1301,2003-03-10,38.75,38.91999816894531,38.599998474121094,38.84000015258789,1003900.0,-0.0159979952013084,1.560036621652552,3.000127161749035,37.22630040662216,51.084024448711986,0.32342393209601283,0.2688087978944509,1.7876465321674928,1.8612045260346264,25.903447361881614,0.7800025939941335,0.009232214939402184,-0.30800018310547017,-1.2478680123353172,0.6318676461243768,-0.7779340977203901,0.16193373150944979,1.128254931152341,17.04560725138391,-32.11739525778883,0.4699339146149219,3,0.2700004577636719,-0.05999946594238281,2.2325010299682617,3.065000534057617,1.75,0,0.02451614872101815,6.272714662227771,39.38000106811523,3.1379618789545485,39.400001525878906,2.3124955296473786,39.2599983215332,0.02451614872101815 1302,2003-03-11,38.349998474121094,39.16999816894531,38.33000183105469,38.86000061035156,485400.0,-0.010322620022681472,-2.054557560792909,5.6666807951511045,37.68474480083735,50.156042459192186,0.6402582805266803,0.6551444952294432,2.1321702195936325,2.235941465904716,25.161531267747954,0.839996337890625,-0.05203226034570463,-0.6780015945434599,-1.6692817032216567,0.31327851413473695,-1.1736416488825583,-0.18236154020436146,1.4771261987499997,1.7388419882905146,-42.15074258678024,0.49564005433909963,3,0.5550022125244141,0.34000205993652344,2.6150026321411133,3.4650020599365234,1.720001220703125,1,0.03937424240706111,1.560036621652552,38.75,6.272714662227771,39.38000106811523,3.1379618789545485,39.400001525878906,0.03937424240706111 1303,2003-03-12,38.13999938964844,38.38000106811523,37.86999893188477,38.349998474121094,553300.0,-0.005475856397083478,2.7777338231139677,0.41176118599189193,36.60289679428855,48.94856000794639,0.8380569552085575,0.9177080360428462,2.284396971414253,2.429097954023007,24.12047146490674,0.5100021362304545,-0.01690900949459717,-0.8915006637573271,-1.86893637413543,0.08593504662077578,-1.3802185189463785,-0.40278280856827564,1.597297912713671,16.770208410337695,-22.67412827069589,0.4887178551890507,3,0.5349998474121094,0.5500011444091797,2.7375011444091797,3.6750011444091797,1.9000015258789062,2,0.03827999758355838,-2.054557560792909,38.349998474121094,1.560036621652552,38.75,6.272714662227771,39.38000106811523,0.03827999758355838 1304,2003-03-13,38.43000030517578,38.59000015258789,38.27000045776367,38.5,740300.0,0.007603589936240329,1.55999755859375,0.3333333333333333,37.352259507426474,47.01594772497862,0.521363893901075,0.7014763388847882,1.9262296493094624,2.1141895290834327,22.504347942511473,0.4500007629394531,-0.05761737766658115,-0.6254997253417969,-1.5103070432240386,0.2593075925404449,-1.0679033842829213,-0.18309606640067244,1.1579131275481416,35.44308381701034,-2.693708890803059,0.44240365894112227,3,0.24499893188476562,0.26000022888183594,2.447500228881836,3.385000228881836,1.9199981689453125,3,0.040853491604390335,2.7777338231139677,38.13999938964844,-2.054557560792909,38.349998474121094,1.560036621652552,38.75,0.040853491604390335 1305,2003-03-14,38.75,38.79999923706055,38.45000076293945,38.75,570900.0,0.00832681999175322,6.0000762951094835,-0.0,48.101248708316035,46.61409878942976,0.18298229926216436,0.3979414309696878,1.5484360089577294,1.779672161121887,21.7137873865681,0.3699989318847656,-0.020347809247716953,-0.3030000686645522,-1.1911232901353088,0.5851231528062044,-0.7470616793999341,0.14106154207082966,0.7004802726567902,67.69242958211417,23.7099526481378,0.4440616107353799,3,-0.07500076293945312,-0.05999946594238281,2.072500228881836,3.065000534057617,2.0900001525878906,4,0.02529031076738919,1.55999755859375,38.43000030517578,2.7777338231139677,38.13999938964844,-2.054557560792909,38.349998474121094,0.02529031076738919 1306,2003-03-17,39.52000045776367,39.52000045776367,38.75,38.75,658600.0,0.01987097955519146,1.0,100.0,52.43618134216997,45.968287077886075,-0.5894313787481806,-0.41042895273670155,0.7055085978349354,0.9881474980594049,21.46789216793367,0.7700004577636719,0.013978958124873486,0.4780004501342745,-0.37920697340867093,1.33520787367722,0.049396738362801784,0.9066041619057472,-1.6500015258788991,100.0,54.4802428614031,0.4286037117714745,3,-0.8250007629394531,-0.8299999237060547,1.125,2.2950000762939453,1.0799980163574219,0,0.013410900130512493,6.0000762951094835,38.75,1.55999755859375,38.43000030517578,2.7777338231139677,38.13999938964844,0.013410900130512493 1307,2003-03-18,39.43000030517578,39.599998474121094,39.25,39.52999877929688,593900.0,-0.0022773317698737694,1.916679912261182,-0.12986807100287767,58.397946570619055,45.493700416428226,-0.46176923406853376,-0.36846061935531793,0.7013343383617752,1.072327724561326,21.42253773059338,0.34999847412109375,-0.011240841592396578,0.4065002441406236,-0.39605595251308046,1.2090564407943276,0.005222145813768009,0.8077783424674791,-1.5270013427734312,90.17351364581515,39.20839478370175,0.40127809832685346,3,-0.6950016021728516,-0.7399997711181641,0.962498664855957,2.144998550415039,1.3499984741211009,1,0.027136689996012153,1.0,39.52000045776367,6.0000762951094835,38.75,1.55999755859375,38.43000030517578,0.027136689996012153 1308,2003-03-19,39.540000915527344,39.93000030517578,39.33000183105469,39.70000076293945,469700.0,0.002789769452198554,-1.0689673316101367,1.6000228885327314,57.74278136385889,45.6066229361865,-0.589909887558342,-0.48854482291297074,0.43750052861987854,0.957566746238129,20.86730214734241,0.5999984741210938,-0.022342134048976448,0.5070007324218722,-0.31606478320230025,1.3300662480460446,0.09546797460978951,0.9185334902339548,-1.5691219726562409,76.5060587049791,21.70791228736377,0.4115327578120862,3,-0.6400012969970703,-0.8500003814697266,0.8524980545043945,2.0349979400634766,0.9500007629394531,2,0.013404116515554954,1.916679912261182,39.43000030517578,1.0,39.52000045776367,6.0000762951094835,38.75,0.013404116515554954 1309,2003-03-20,39.810001373291016,39.9900016784668,39.5,39.5,628700.0,0.006828539491956498,-2.1612871469882484,-1.9375104308227833,60.14850877474592,47.2992075854316,-0.8891380977218617,-0.7538795256633719,0.06327889807693055,0.6873614290366774,20.287254948950196,0.4900016784667969,-0.04501772428547213,0.7495010375976534,-0.13960289110323743,1.6386049662985442,0.304949073247208,1.1940530019480988,-1.7215751486816302,88.31167544376792,30.181644872615948,0.4445519643504445,3,-0.8800010681152344,-1.1000003814697266,0.34749889373779297,1.529998779296875,1.309997558593757,3,0.005777431155544743,-1.0689673316101367,39.540000915527344,1.916679912261182,39.43000030517578,1.0,39.52000045776367,0.005777431155544743 1310,2003-03-21,40.0,40.290000915527344,39.88999938964844,40.290000915527344,1063400.0,0.004772635522601432,1.7586225040119965,-0.9354826801205931,60.53921843619918,49.889531810940156,-1.097337895586982,-0.9533790176712529,-0.23346088531985032,0.49618494947316094,20.097584934804917,0.4799995422363281,-0.12280041743339609,0.9144996643066392,-0.05143617266626421,1.8804355012795426,0.4315317458201875,1.397467582793091,-1.7594477390820202,81.16878291412974,22.85277453423292,0.48296791848645065,3,-0.9200000762939453,-1.0699996948242188,-0.13000011444091797,1.0799999237060547,0.9599990844726562,4,0.008749961853027344,-2.1612871469882484,39.810001373291016,-1.0689673316101367,39.540000915527344,1.916679912261182,39.43000030517578,0.008749961853027344 1311,2003-03-24,39.18999862670898,40.04999923706055,39.11000061035156,40.0099983215332,533600.0,-0.020250034332275568,1.0888822955961515,2.8275762279340437,53.34770228584986,51.62986042038599,-0.24402042871893315,-0.12705185102878858,0.4891346478762628,1.2966139567474144,19.690123751812443,0.9399986267089844,-0.1903298707619996,0.08999843597411683,-0.8729146184070231,1.0529114903552568,-0.3914580912164496,0.5714549631646832,-0.7445015003300597,6.779491158309294,-52.167703865471516,0.48145652719056947,3,-0.10999870300292258,-0.10999870300292258,0.3925008773803782,1.8900012969970774,1.7900009155273509,0,0.04210261759882772,1.7586225040119965,40.0,-2.1612871469882484,39.810001373291016,-1.0689673316101367,39.540000915527344,0.04210261759882772 1312,2003-03-25,39.5099983215332,39.7400016784668,39.16999816894531,39.31999969482422,691800.0,0.008165340802184673,-1.3265369674039127,-0.23170572856092617,52.73522537562604,53.42234137386794,-0.427082198515393,-0.45460802707084724,0.09267199684578031,0.973755275092131,19.021264176909384,0.5700035095214844,-0.19252858100085746,0.3999982833862319,-0.5761601804031713,1.376156747175635,-0.0880809485084697,0.8880775152809335,-0.8800508162394465,33.89810235024085,-22.358375094563513,0.4880792318947008,3,-0.2299976348876953,-0.42999839782714844,-0.1074981689453125,1.5700016021728516,1.1400032043457031,1,0.0275879574511102,1.0888822955961515,39.18999862670898,1.7586225040119965,40.0,-2.1612871469882484,39.810001373291016,0.0275879574511102 1313,2003-03-26,39.20000076293945,39.599998474121094,38.81999969482422,39.400001525878906,819100.0,-0.007846053448825385,1.600019073656102,-1.052643202762664,47.89028805782887,54.593233435023755,0.054857936366715876,-0.11755894756849727,0.3481077586429606,1.2761881095327823,18.377918041321845,0.779998779296875,-0.11036424693320868,0.06900062561035014,-0.895264528122226,1.0332657793429263,-0.4131319512559415,0.5511332024766418,-0.4040479166223392,25.85039133052378,-25.138846889441307,0.4821325768662884,3,0.1700000762939453,-0.12000083923339844,0.06499862670898438,1.8799991607666016,1.9699974060058594,2,0.04030607106138606,-1.3265369674039127,39.5099983215332,1.0888822955961515,39.18999862670898,1.7586225040119965,40.0,0.04030607106138606 1314,2003-03-27,39.2599983215332,39.2599983215332,38.72000122070313,39.08000183105469,422000.0,0.001530549934337655,5.000084772703111,-0.8999790192450743,48.7447408239749,54.66473255898585,0.13966420705954619,-0.16141744365421573,0.24762772316122295,1.2103349569099535,17.761645386041337,0.539997100830071,0.007952947834965585,0.11349830627441548,-0.8484798579947395,1.0754764705435704,-0.367490775860162,0.594487388408993,1.0300025939941406,34.39472648372285,-11.582455654110689,0.48098908213457814,3,0.24500274658203125,-0.17999839782714844,-0.059998512268066406,1.8200016021728516,2.0500030517578125,3,0.031329684399374225,1.600019073656102,39.20000076293945,-1.3265369674039127,39.5099983215332,1.0888822955961515,39.18999862670898,0.031329684399374225 1315,2003-03-28,39.2400016784668,39.36999893188477,39.06999969482422,39.2599983215332,413600.0,-0.0005093388670737165,1.5000158947133295,-0.11109462752993536,55.87532784028379,55.04685994766516,0.2642677222202394,-0.12830961492461768,0.20512029069504223,1.222703588787951,16.938026405652657,0.299999237060554,0.16082198214093069,0.08100166320800639,-0.8789089989864749,1.0409123254024877,-0.3989536678892378,0.5609569943052506,1.0185992431640614,39.09783709210611,-10.103639692902384,0.47995533109724237,3,0.2649993896484375,-0.1600017547607422,-0.16500186920166016,1.8399982452392578,2.079998016357422,4,0.04791022357294228,5.000084772703111,39.2599983215332,1.600019073656102,39.20000076293945,-1.3265369674039127,39.5099983215332,0.04791022357294228 1316,2003-03-31,39.04999923706055,39.2400016784668,38.849998474121094,39.2400016784668,582300.0,-0.0048420599714325,3.105244137487954,9.501716901945823,58.83840402894162,55.09579966525656,0.4253157843124171,0.05755542389270829,0.33137875760112934,1.390323670951858,16.67350002622483,0.3900032043457031,0.29657603032029556,-0.10450077056884766,-1.065629539161229,0.8566279980235336,-0.5850651548650347,0.37606361372733943,1.1778296905517536,32.352732182192376,-21.90843761641372,0.4805643842961905,3,0.4550018310546875,0.030000686645507812,0.02750110626220703,2.030000686645508,2.5100021362304688,0,0.048911648776664096,1.5000158947133295,39.2400016784668,5.000084772703111,39.2599983215332,1.600019073656102,39.20000076293945,0.048911648776664096 1317,2003-04-01,39.18999862670898,39.22000122070313,38.88999938964844,39.150001525878906,428100.0,0.003585131687161791,5.59988556170052,-0.21050835207191892,63.496149504922215,55.735062792041376,0.27680047869351654,-0.061164903378063684,0.13504019494117614,1.2331592083884786,16.141091491032363,0.3300018310546946,0.36372066161209915,0.01999874114989808,-0.9324502884542554,0.9724477707540515,-0.45622577365217865,0.4962232559519748,1.0076737467651427,53.40896283259377,-5.363455877742453,0.4762245148020767,4,0.3150024414062571,-0.10999870300292258,-0.11249828338622336,1.8900012969970774,2.3100013732910227,1,0.045674942032465804,3.105244137487954,39.04999923706055,1.5000158947133295,39.2400016784668,5.000084772703111,39.2599983215332,0.045674942032465804 1318,2003-04-02,39.29999923706055,39.349998474121094,39.099998474121094,39.310001373291016,429900.0,0.0028068541517274337,4.555781620888437,-0.2500715307582705,61.72506793974206,55.9102360325965,0.14435600056759057,-0.17709483614512322,-0.022801035067224973,1.1034251737646912,15.639039007236061,0.25,0.3563859101664093,0.12799930572509766,-0.8254129694569272,1.0814115809071225,-0.3487068318659112,0.6047054433161065,0.8681197133581549,89.2307782596692,26.371055099670265,0.4767061375910108,4,0.2050018310546875,-0.2199993133544922,-0.2474985122680664,1.7800006866455078,2.6399993896484304,2,0.03435120394468827,5.59988556170052,39.18999862670898,3.105244137487954,39.04999923706055,1.5000158947133295,39.2400016784668,0.03435120394468827 1319,2003-04-03,39.20000076293945,39.40999984741211,39.06999969482422,39.31999969482422,337400.0,-0.002544490485048012,1.2666734483679412,11.997330282227308,56.44701332741632,55.455546576065075,0.16620442498948762,-0.09786580172672643,0.03365606726473658,1.2028673356472055,15.470484818578031,0.3400001525878906,0.3247282327475034,0.03800086975097372,-0.9095194835834519,0.9855212230853994,-0.4357593069162391,0.5117610464181865,0.9391558328849356,62.500255447851174,0.24143401554231048,0.4737601766672116,4,0.1849994659423828,-0.12000083923339844,-0.13000011444091797,1.8799991607666016,2.6599998474121094,3,0.050255034889395755,4.555781620888437,39.29999923706055,5.59988556170052,39.18999862670898,3.105244137487954,39.04999923706055,0.050255034889395755 1320,2003-04-04,39.77999877929688,39.790000915527344,39.22999954223633,39.27999877929688,504100.0,0.014795867476252056,1.1538337392529712,-4.1667037543313095,53.939378526436585,55.521288380574696,-0.5009643700727437,-0.6812906247991819,-0.5888771593777591,0.6311088524319004,15.044476455212935,0.5900001525878906,0.3011968697056986,0.5979990005493221,-0.3851135215144623,1.5811115226131065,0.10644273951742633,1.0895552615812178,0.33077470902507855,98.9359457178113,39.73882614581797,0.49155626103189337,4,-0.5249977111816477,-0.6999988555908274,-0.5499982833862376,1.3000011444091726,1.94000244140625,4,0.038461604850284825,1.2666734483679412,39.20000076293945,4.555781620888437,39.29999923706055,5.59988556170052,39.18999862670898,0.038461604850284825 1321,2003-04-07,39.70000076293945,40.2599983215332,39.599998474121094,40.08000183105469,674600.0,-0.002011011030977339,-1.2758393896543787,-0.7600021362304688,54.10336355340764,55.673303733661555,-0.38109035813037906,-0.5549229272977527,-0.5303320266725322,0.7152924298398204,14.114448653268074,0.6599998474121094,0.23855223010157545,0.4705009460449219,-0.5165200621824084,1.4575219542722522,-0.023009558068743274,0.964011450158587,-0.979999542236321,59.124233927442724,3.686569548654262,0.49351050411366515,4,-0.21000099182128906,-0.6200008392333984,-0.4700002670288086,1.3799991607666016,2.079998016357429,0,0.04080601765118996,1.1538337392529712,39.77999877929688,1.2666734483679412,39.20000076293945,4.555781620888437,39.29999923706055,0.04080601765118996 1322,2003-04-08,39.86000061035156,40.0,39.63999938964844,39.709999084472656,339500.0,0.004030222779277004,-1.482754991976007,-0.3947397480299152,54.79043078813736,56.43998625925138,-0.5433615190370844,-0.6282053140833739,-0.6790970347000282,0.5705103481777698,12.816622731046841,0.3600006103515625,0.15749999012513172,0.5550006866455064,-0.3783016620382611,1.4883030353292739,0.08834951230362265,1.0216518609873901,-1.1091994476318305,66.38670816891114,13.051671452321507,0.4666511743418837,4,-0.37000083923339844,-0.7800006866455078,-0.6850004196166992,1.2199993133544922,2.3600006103515696,1,0.042649290941003226,-1.2758393896543787,39.70000076293945,1.1538337392529712,39.77999877929688,1.2666734483679412,39.20000076293945,0.042649290941003226 1323,2003-04-09,39.599998474121094,40.20000076293945,39.5099983215332,40.0,500300.0,-0.006522883398123902,-1.3793112520059982,-2.6666497126290625,46.84679421309903,56.2291033024874,-0.24658368304507405,-0.2668995610139717,-0.4277357274032596,0.8341538178370058,11.063462807320528,0.69000244140625,0.1625967625826874,0.22199859619140483,-0.5403690573221454,0.984366249704955,-0.15918523056537026,0.6031824229481799,-0.8190133682250931,44.537763943696284,-4.192320606566405,0.3811838267567754,4,-0.04500007629394531,-0.5199985504150391,-0.6024980545043945,1.480001449584961,3.4099998474121094,2,0.047979838360866944,-1.482754991976007,39.86000061035156,-1.2758393896543787,39.70000076293945,1.1538337392529712,39.77999877929688,0.047979838360866944 1324,2003-04-10,40.0,40.06999969482422,39.54999923706055,39.59000015258789,320300.0,0.010101049022522401,-1.1224435777066741,-1.024995708481947,50.0,55.57628909801143,-0.5929299781612727,-0.5726077793093864,-0.8364215969669075,0.4398372929084857,9.634224257168198,0.5200004577636719,0.15816084178088374,0.5435001373291044,-0.12545932107024527,1.212459595728454,0.20902040812943312,0.8779798665287757,-1.1894346297912577,74.75741459512311,28.885942920582387,0.3344797291996745,4,-0.44500160217285156,-0.9200000762939453,-1.0149993896484375,1.0799999237060547,2.8699989318847727,3,0.04849996566772452,-1.3793112520059982,39.599998474121094,-1.482754991976007,39.86000061035156,-1.2758393896543787,39.70000076293945,0.04849996566772452 1325,2003-04-11,39.72999954223633,40.2599983215332,39.63000106811523,40.20000076293945,373200.0,-0.006750011444091819,1.1355971654683943,-1.1463448673694396,59.00003814706972,55.594248444470104,-0.2750368875300566,-0.23760596871596817,-0.5674610660582573,0.7090605893533848,8.643377458272603,0.6299972534179759,0.20035851312935193,0.22449970245361328,-0.36546856775356673,0.8144679726607933,-0.07048443264997672,0.5194838375572033,-0.8904455130010973,29.33349609375,-20.5954139074786,0.2949841351035896,4,-0.1550006866455078,-0.6499996185302734,-0.8149995803833008,1.3500003814697266,3.650001525878899,4,0.05361190769335056,-1.1224435777066741,40.0,-1.3793112520059982,39.599998474121094,-1.482754991976007,39.86000061035156,0.05361190769335056 1326,2003-04-14,40.04999923706055,40.150001525878906,39.72000122070313,39.72000122070313,251100.0,0.008054359388653731,-1.606078120845781,-0.7021216154794993,59.000038147069624,55.09468051581982,-0.4897741485607696,-0.5437415359255553,-0.8825470597258374,0.3891785750787875,8.841843305571198,0.43000030517577414,0.24496705538209085,0.5179994583129854,-0.12034074956245888,1.1563396661884298,0.19882935437526328,0.8371695622507076,-1.1820363219793535,72.0001220703125,19.215449597698523,0.31917010393772105,4,-0.38500022888183594,-0.9699993133544922,-1.1824989318847656,1.0300006866455078,2.9599990844726562,0,0.041697927976418914,1.1355971654683943,39.72999954223633,-1.1224435777066741,40.0,-1.3793112520059982,39.599998474121094,0.041697927976418914 1327,2003-04-15,40.5,40.52999877929688,39.88999938964844,39.900001525878906,391200.0,0.011235974319895758,-1.0645050144588921,1.8181881235044954,70.70065396637949,56.09196785211286,-0.8207164850859812,-0.9586193794172715,-1.334231759826487,-0.05744787954401431,9.386847030793483,0.6399993896484446,0.268989744491023,0.9145002365112305,0.14605722857837122,1.6829432444440897,0.5302787325448008,1.29872174047766,-1.6041963767897656,97.0589445260982,39.17908200368395,0.3842215039664301,4,-0.7000007629394531,-1.3000011444091726,-1.6449995040893555,0.5799999237060547,2.950000762939453,1,0.0316049081307872,-1.606078120845781,40.04999923706055,1.1355971654683943,39.72999954223633,-1.1224435777066741,40.0,0.0316049081307872 1328,2003-04-16,40.06999969482422,40.45000076293945,40.0,40.310001373291016,477800.0,-0.0106172914858218,-1.3684184108818953,-0.40000381470696694,61.53848661866589,56.657687106696144,-0.3017359556290202,-0.5131884753226643,-0.8983739825110533,0.37282185922824596,10.46931007483605,0.5,0.2893452404553756,0.4579999923706026,-0.33982893284684224,1.2558289175880475,0.059085529761880196,0.8569144549793251,-1.1088282653705193,53.06129598561276,-7.467511247046893,0.39891446260872065,4,-0.1900005340576172,-0.8700008392333913,-1.2724990844726562,1.010000228881836,5.029998779296875,2,0.05365614031079291,-1.0645050144588921,40.5,-1.606078120845781,40.04999923706055,1.1355971654683943,39.72999954223633,0.05365614031079291 1329,2003-04-17,40.040000915527344,40.290000915527344,40.0,40.150001525878906,505600.0,-0.0007486593342986847,-2.052601991647928,0.45833267106413417,61.36362404862867,57.48260327582861,-0.15651136329721282,-0.49020846346894587,-0.8624231030456428,0.39924592912956314,11.595388999556336,0.29000091552734375,0.28169757029056086,0.4165012359619169,-0.3997620869220384,1.2327645588458722,0.008369574519939249,0.8246328974038946,-1.016076392079917,45.55565445536588,-16.9535174804071,0.4081316614419784,4,-0.020002365112304688,-0.6400012969970703,-1.3575010299682617,1.039999008178711,6.450000762939453,3,0.07417575769470353,-1.3684184108818953,40.06999969482422,-1.0645050144588921,40.5,-1.606078120845781,40.04999923706055,0.07417575769470353 1330,2003-04-21,40.349998474121094,40.459999084472656,40.20000076293945,40.29999923706055,411300.0,0.007742196591047801,-1.080018310826276,-0.4545359966708281,67.85715408566094,59.01080222385674,-0.42147403948836626,-0.8143950384578034,-1.162421318243446,0.07770002019847766,12.432055108687932,0.4199981689453125,0.28887658246780745,0.7089988708496122,-0.1548701090999245,1.572867850799149,0.2770643808748403,1.1409333608243841,-1.265830980439688,77.77767312184375,10.980764983640654,0.4319344899747697,4,-0.3299999237060547,-0.8599987030029297,-1.6674985885620117,0.7300014495849609,5.600002288818359,0,0.06245354530508607,-2.052601991647928,40.040000915527344,-1.3684184108818953,40.06999969482422,-1.0645050144588921,40.5,0.06245354530508607 1331,2003-04-22,40.84000015258789,40.95000076293945,40.16999816894531,40.29999923706055,648300.0,0.01214378431218699,1.052632635647242,10.800183108262761,70.67672192084927,60.77594568304695,-0.8188743425841238,-1.2379131160642416,-1.6087989943783043,-0.42223560942096583,13.424646706025477,0.7800025939941406,0.34851591855762365,1.1165004730224624,0.12784313218128318,2.1051578138636415,0.6221718026018692,1.6108291434430555,-1.6979994074818663,89.62259737362032,20.25925463663134,0.4943286704205909,4,-0.6100006103515625,-1.0049991607666016,-2.1575002670288086,0.23999977111816406,4.25,1,0.062193949707083584,-1.080018310826276,40.349998474121094,-2.052601991647928,40.040000915527344,-1.3684184108818953,40.06999969482422,0.062193949707083584 1332,2003-04-23,40.599998474121094,40.790000915527344,40.34000015258789,40.70000076293945,408200.0,-0.005876632653528224,2.214261386084658,-0.1851891097641956,65.77669386028015,62.87926786606708,-0.5172605864458077,-0.9613534862696866,-1.3438264553542325,-0.19254663605517663,14.470879186669327,0.5,0.3773926418546978,0.8219987869262724,-0.23492008601872527,1.87891765987127,0.2935393504537771,1.3504582233987676,-1.349517727945063,63.1576833964431,-3.5400264211043364,0.5284594364724977,4,-0.34999847412109375,-0.7649974822998047,-1.9074983596801758,0.48000144958496094,4.900001525878906,2,0.05935960438393284,1.052632635647242,40.84000015258789,-1.080018310826276,40.349998474121094,-2.052601991647928,40.040000915527344,0.05935960438393284 1333,2003-04-24,40.77999877929688,41.04999923706055,40.400001525878906,40.5,648600.0,0.004433505220216238,-1.7083479034873001,-2.7999237078009482,68.80949677794378,64.96921195250528,-0.572477405804598,-1.0718704872467057,-1.4678800306480895,-0.38559008685451346,15.232739924268307,0.6499977111816406,0.42096696451683613,0.922999191284184,-0.18688158766062912,2.032879970228997,0.3680588018117774,1.4779395807565905,-1.4275468321150484,74.28565200489803,6.765475360921599,0.5549403894724075,4,-0.4399986267089915,-0.8949985504150462,-2.0674991607666087,0.3000011444091726,4.819999694824212,3,0.06547332181378263,2.214261386084658,40.599998474121094,1.052632635647242,40.84000015258789,-1.080018310826276,40.349998474121094,0.06547332181378263 1334,2003-04-25,40.4900016784668,40.77999877929688,40.349998474121094,40.77999877929688,485100.0,-0.007111258202815551,1.9655489930413002,-1.0357084468664841,59.0793213155729,64.97802119345008,-0.22983344968008623,-0.7220181091323283,-1.1202839751120095,-0.11029516163578279,15.857938194955931,0.43000030517578836,0.44731805530555135,0.5715019226074247,-0.5354002128399813,1.6784040580548307,0.018050854883725265,1.1249529903311242,-1.0017459480946656,36.3639910354723,-26.059429243477446,0.5534510677237027,4,-0.10500144958496094,-0.6050014495849609,-1.6950016021728516,0.5899982452392578,5.30999755859375,4,0.11385518904796599,-1.7083479034873001,40.77999877929688,2.214261386084658,40.599998474121094,1.052632635647242,40.84000015258789,0.11385518904796599 1335,2003-04-28,41.11999893188477,41.150001525878906,40.4900016784668,40.4900016784668,413700.0,0.015559328903486325,-1.095246745382985,-2.1724260401730815,65.91926525152203,65.7468242050559,-0.7173624089710628,-1.2690120450094398,-1.7115762687688303,-0.750682101506797,16.874888921412534,0.6599998474121094,0.5482146396478171,1.1074993133545021,-0.07361298561998808,2.2886116123289924,0.5169431638672606,1.6980554628417437,-1.5068037209775653,96.93852130384421,32.689232180029094,0.5905561494872444,4,-0.5999984741211009,-1.184997558593757,-2.2999982833862376,-0.03999900817871804,4.790000915527337,0,0.13059345540055656,1.9655489930413002,40.4900016784668,-1.7083479034873001,40.77999877929688,2.214261386084658,40.599998474121094,0.13059345540055656 1336,2003-04-29,40.959999084472656,41.27000045776367,40.79999923706055,41.25,555500.0,-0.003891046973934942,1.8484764414851806,-0.4603209203754111,62.33182399017408,64.81695420769974,-0.46343989075148784,-1.0103860227536927,-1.5442363859156387,-0.6132848262915047,17.700350605394593,0.470001220703125,0.6106104058404753,0.8519994735717802,-0.31015080487287605,2.0141497520164364,0.27092433434945207,1.4330746127941083,-1.1931232420682818,66.66652993921097,2.576587554911555,0.5810751392223276,4,-0.3249988555908203,-0.9649982452392578,-1.9549989700317383,0.10500144958496094,4.530002593994141,1,0.12182621557622131,-1.095246745382985,41.11999893188477,1.9655489930413002,40.4900016784668,-1.7083479034873001,40.77999877929688,0.12182621557622131 1337,2003-04-30,40.97999954223633,41.34000015258789,40.79999923706055,41.16999816894531,520700.0,0.0004882924367850539,1.037729330559894,0.655165609955013,66.3507336065091,65.3516483174601,-0.4561624104276021,-0.9374729814520322,-1.5584472621013674,-0.6395548766499957,18.599689019716614,0.5400009155273438,0.6675954202645542,0.7824998855590835,-0.35746972995611515,1.922469501074282,0.21251507780148415,1.3524846933166828,-1.0327487459888403,63.63636363636363,-2.805894825377173,0.5699848077575993,4,-0.3099994659423828,-0.9499988555908203,-1.8999996185302734,-0.48999977111816406,4.200000762939453,2,0.10029284178286924,1.8484764414851806,40.959999084472656,-1.095246745382985,41.11999893188477,1.9655489930413002,40.4900016784668,0.10029284178286924 1338,2003-05-01,40.650001525878906,41.11999893188477,40.400001525878906,40.83000183105469,314100.0,-0.0080526603231732,-1.1176384790584644,0.9473768747364828,57.83135520307083,64.959174001287,-0.03938025967106995,-0.5282332731870554,-1.2118678122272328,-0.3174896751125189,19.39686314143932,0.7199974060058665,0.6992168764206994,0.3850017547607436,-0.6891830347760433,1.4591865442975305,-0.15209064000764982,0.922094149529137,-0.50776581974376,30.30328718456553,-33.63774556471539,0.5370923947683928,5,0.10499763488769531,-0.6200008392333984,-1.470001220703125,-0.4350013732910156,3.75,3,0.11931115109635249,1.037729330559894,40.97999954223633,1.8484764414851806,40.959999084472656,-1.095246745382985,41.11999893188477,0.11931115109635249 1339,2003-05-02,41.16999816894531,41.18999862670898,40.599998474121094,40.599998474121094,610600.0,0.012792044859712082,-1.0701770823573253,-3.1666596024244478,66.36365764402021,64.79322995221581,-0.42714948253257745,-0.9413382961224244,-1.7059973242955522,-0.8386437708961552,20.389472174367942,0.5900001525878835,0.665258806576766,0.8064985275268555,-0.21656717427927674,1.8295642293329877,0.29496567662378936,1.3180313784299216,-0.8600754403067796,81.9146561694702,13.034365932403645,0.5115328509030653,5,-0.41499900817871094,-1.1399974822998047,-1.944997787475586,-1.3249988555908203,3.2100028991699148,4,0.10760263546762427,-1.1176384790584644,40.650001525878906,1.037729330559894,40.97999954223633,1.8484764414851806,40.959999084472656,0.10760263546762427 1340,2003-05-05,41.310001373291016,41.33000183105469,40.97000122070313,41.16999816894531,424900.0,0.0034006123529854992,2.9999152308897847,0.24561978825072614,64.92895793521504,64.15458950936757,-0.4656204789010303,-1.0127654257728693,-1.8257103791447733,-0.9729345941849132,22.2176744209541,0.3600006103515554,0.7009088634872995,0.8700016021728487,-0.19721298868524428,1.9372161930309417,0.33639430674380577,1.4036088976018917,-0.9099998474121094,96.80863583791572,27.152990119393365,0.5336072954290455,5,-0.470001220703125,-1.2150020599365234,-2.017500877380371,-1.595001220703125,3.289997100830078,0,0.1086903344107013,-1.0701770823573253,41.16999816894531,-1.1176384790584644,40.650001525878906,1.037729330559894,40.97999954223633,0.1086903344107013 1341,2003-05-06,41.31999969482422,41.4900016784668,41.099998474121094,41.29999923706055,410900.0,0.00024203149844637117,1.1666578364574614,0.14285714285714285,60.846582204900095,63.60679932543644,-0.4474216813000851,-0.9435510151276745,-1.7955413274148029,-0.9796591430476909,23.947883415787942,0.3900032043457031,0.7471805360038033,0.7989999771118192,-0.27760087993473803,1.8756008341583765,0.2606995485885406,1.3373004056350979,-0.7883983612060561,84.40348992255116,17.46176833301422,0.5383004285232795,5,-0.39999961853027344,-1.1499996185302734,-2.027499198913574,-1.8549995422363281,3.479999542236328,1,0.11108422522962491,2.9999152308897847,41.310001373291016,-1.0701770823573253,41.16999816894531,-1.1176384790584644,40.650001525878906,0.11108422522962491 1342,2003-05-07,41.560001373291016,41.560001373291016,41.11000061035156,41.150001525878906,439000.0,0.005808365930284776,1.1951264898259195,20.499523173755485,70.75215573348052,63.82265032049608,-0.6000252492644691,-1.1063878465978974,-2.004976170654082,-1.2189500019859025,25.805568946800744,0.4500007629394531,0.7518112817872691,0.9540016174316435,-0.17024635730121673,2.0782495921645037,0.3918776300652098,1.5161256047980771,-0.8750559844970738,100.0,30.0094240229802,0.5621239873664313,5,-0.6050014495849609,-1.335000991821289,-2.267500877380371,-2.095001220703125,3.3400001525878906,2,0.09456208314038794,1.1666578364574614,41.31999969482422,2.9999152308897847,41.310001373291016,-1.0701770823573253,41.16999816894531,0.09456208314038794 1343,2003-05-08,41.5,41.68999862670898,41.25,41.29999923706055,433400.0,-0.0014437288572751728,-1.9333316379079672,0.4878069204216638,70.16576041139759,65.05447688669882,-0.4773495483707819,-0.9452059368247276,-1.897388779601613,-1.1673614174599862,27.50699526521494,0.43999862670897727,0.6992370381303985,0.7990001678466783,-0.2877992601241459,1.8857995958175024,0.2556004538612626,1.342399881832094,-0.6575445339965853,82.56893576960685,9.095587445510532,0.5433997139854134,5,-0.4549999237060547,-1.1200008392333984,-2.2074995040893555,-2.0349998474121094,3.8899993896484375,3,0.08867470614881401,1.1951264898259195,41.560001373291016,1.1666578364574614,41.31999969482422,2.9999152308897847,41.310001373291016,0.08867470614881401 1344,2003-05-09,41.93999862670898,42.04999923706055,41.459999084472656,41.650001525878906,473900.0,0.010602376547204306,1.3137337033352532,1.4499799729157172,71.20002360028421,65.64122781433906,-0.7711282736786487,-1.299013819701635,-2.289187955997754,-1.6238379863982217,29.461089167203447,0.5900001525878906,0.6993124271667597,1.1419988632202092,-0.02472567908469614,2.3087234055251145,0.5586365920677565,1.7253611343726618,-0.9280345285644529,89.8147395934507,16.188321973946017,0.5833622711524518,5,-0.7149982452392507,-1.3799991607665945,-2.6474981307983327,-2.5249977111816335,3.510002136230476,4,0.05865529279257786,-1.9333316379079672,41.5,1.1951264898259195,41.560001373291016,1.1666578364574614,41.31999969482422,0.05865529279257786 1345,2003-05-12,41.86000061035156,42.0,41.59000015258789,41.900001525878906,347600.0,-0.0019074396513324432,2.4166958069746003,-0.1379355704344886,65.26950211236472,65.96763649458248,-0.6427099191632379,-1.1080709662274586,-2.162215851373176,-1.5497733678689087,31.211601039393543,0.4099998474121094,0.6705305306781355,0.9555007934570341,-0.18940052128007068,2.100402108194139,0.38305013608848526,1.527951450825583,-0.6404294844238336,80.00016061870325,8.050274463607067,0.5724506573685523,5,-0.6350002288818359,-1.220001220703125,-2.627500534057617,-2.479999542236328,3.9199981689453196,0,0.060200678954134945,1.3137337033352532,41.93999862670898,-1.9333316379079672,41.5,1.1951264898259195,41.560001373291016,0.060200678954134945 1346,2003-05-13,41.72000122070313,41.900001525878906,41.63999938964844,41.849998474121094,308000.0,-0.003344466975803373,1.2608551431319865,3.2498569521264673,67.28404509833479,66.071337771452,-0.4286433886401184,-0.881752209901876,-1.9807362890335227,-1.4197751446227116,33.056712748328486,0.26000213623046875,0.7193348195892639,0.732001304626472,-0.39393421888234315,1.857936828135287,0.1690335428720644,1.2949690663808795,-0.3343444725488425,64.8937767587208,-7.830841357705225,0.5629677617544091,5,-0.49500083923340554,-0.9400024414062571,-2.5525007247924876,-2.5150012969970774,3.4499969482421804,1,0.0690315716479124,2.4166958069746003,41.86000061035156,1.3137337033352532,41.93999862670898,-1.9333316379079672,41.5,0.0690315716479124 1347,2003-05-14,41.77999877929688,41.97000122070313,41.61999893188477,41.79999923706055,325600.0,0.0014381005953560955,-1.058836069068515,0.15385292564112987,66.02570529389182,66.98182111487654,-0.4059132469064295,-0.8863840412812678,-1.9893194613841558,-1.490644216096797,34.43246979972987,0.3500022888183594,0.6828478145815637,0.727998924255381,-0.4262991994381764,1.8822970479489385,0.15084986240859877,1.3051479861021633,-0.2614735333613396,66.24991059294845,-6.017940626993607,0.5771490618467796,5,-0.4549999237060618,-1.000000000000007,-2.4949989318847727,-2.5749988555908274,3.220001220703118,2,0.07228340224988594,1.2608551431319865,41.72000122070313,2.4166958069746003,41.86000061035156,1.3137337033352532,41.93999862670898,0.07228340224988594 1348,2003-05-15,42.22000122070313,42.31999969482422,41.79999923706055,41.97999954223633,734600.0,0.010531413457682604,1.3636458215929879,-11.999809269506812,76.45265040381068,68.10282031040882,-0.6702777569552083,-1.2195837531827252,-2.383984917942165,-1.9400279982485884,36.03343647137292,0.5400009155273366,0.6916336366195566,1.0605012893676857,-0.10908678923796344,2.230089367973335,0.4757072500648647,1.6452953286705068,-0.6000022888183594,88.37227870335953,11.08518203156008,0.5847940393028243,5,-0.5750007629394602,-1.3050022125244212,-2.9350013732910227,-3.12500190734864,2.279998779296868,3,0.06347703049950648,-1.058836069068515,41.77999877929688,1.2608551431319865,41.72000122070313,2.4166958069746003,41.86000061035156,0.06347703049950648 1349,2003-05-16,43.0099983215332,43.0099983215332,42.29999923706055,42.29999923706055,979400.0,0.01871144192299745,1.0,2.958308829372876,77.55107034183325,69.50527724447751,-1.3095343074202006,-1.8716268673039593,-3.123043860430869,-2.7360255819841086,37.95609299872283,0.789997100830071,0.7068962892511763,1.701998519897458,0.3858862773778071,3.018110762417109,1.0439423986376326,2.3600546411572836,-1.3899993896484304,100.0,24.157745052159925,0.6580561212598269,5,-0.9549999237060547,-1.7299995422363281,-3.6924991607666016,-4.149997711181641,1.25,4,0.05533599537304967,1.3636458215929879,42.22000122070313,-1.058836069068515,41.77999877929688,1.2608551431319865,41.72000122070313,0.05533599537304967 1350,2003-05-19,42.86999893188477,43.25,42.86000061035156,43.25,744100.0,-0.003255042899602656,1.052622596998444,-0.5352134621377276,78.00592677778204,71.41187108590886,-1.0336806969229357,-1.6160090263836793,-2.932038109921912,-2.5915649610653944,39.77481194848092,0.3899993896484375,0.7990843256517195,1.4359991073608498,0.02683556750016436,2.8451626472215352,0.7314173374305071,2.1405808772911925,-1.0699996948242259,76.68706631250106,-0.3028084472398831,0.7045817699303416,5,-0.6899986267089915,-1.4299983978271555,-3.552499771118171,-4.00999832153321,1.229999542236321,0,0.06018198962761789,1.0,43.0099983215332,1.3636458215929879,42.22000122070313,-1.058836069068515,41.77999877929688,0.06018198962761789 1351,2003-05-20,43.38000106811523,43.400001525878906,43.0,43.0,595600.0,0.011896481197510411,-1.1052652712944837,-1.0,80.76929848585655,72.52488694728396,-1.3642021691833222,-2.0300453584177305,-3.3637460505167738,-3.093935292495523,41.022440892961306,0.5300025939941335,0.8269294760221797,1.8190011978149343,0.19394871690693094,3.4440536787229377,1.0064749573609362,2.6315274382689324,-1.290001678466787,98.87638041477231,19.36304352446905,0.812526240454,5,-1.0550003051757741,-1.8199996948242116,-4.05250167846679,-4.520000457763665,0.9399986267089915,1,0.055324980453854256,1.052622596998444,42.86999893188477,1.0,43.0099983215332,1.3636458215929879,42.22000122070313,0.055324980453854256 1352,2003-05-21,43.0099983215332,43.18000030517578,42.790000915527344,43.16999816894531,802800.0,-0.008529339268596337,3.333227371945663,-0.42105104652914505,79.94920835322216,73.6119367185978,-0.8570110082405833,-1.549687322372833,-2.9052390982028413,-2.7269970843730817,42.094415192892,0.5900001525878835,0.8550371628160462,1.328498458862306,-0.35294495628279776,3.00994187400741,0.4877767512897577,2.1692201664348545,-0.6579985046386696,75.62483459734736,-9.695475002713096,0.8407217075725517,5,-0.5799980163574219,-1.3649978637695312,-3.6374988555908203,-4.149997711181641,1.0800018310546875,2,0.050220877277521225,-1.1052652712944837,43.38000106811523,1.052622596998444,42.86999893188477,1.0,43.0099983215332,0.050220877277521225 1353,2003-05-22,43.45000076293945,43.77000045776367,43.04999923706055,43.09000015258789,849500.0,0.010230236191056896,-2.272714662227771,-2.250005960470162,79.53367850045059,74.53789837417185,-1.107815500037887,-1.8755649475714904,-3.243029768151146,-3.1668978827397183,43.04878206004255,0.7600021362304688,0.9299303893219175,1.6350008010864272,-0.16487594927783533,3.4348775514506897,0.7350624259042959,2.5349391762685585,-0.8884006042480479,78.23133135419046,-7.209136537888398,0.8999383751821313,5,-0.7700004577636719,-1.5650005340576172,-3.9500017166137695,-4.470001220703125,0.6499977111816406,3,0.0356731693865151,3.333227371945663,43.0099983215332,-1.1052652712944837,43.38000106811523,1.052622596998444,42.86999893188477,0.0356731693865151 1354,2003-05-23,45.099998474121094,45.2599983215332,43.52999877929688,43.54999923706055,1734900.0,0.037974630200444226,-1.1760998442932,4.305546136565931,85.28862062082294,76.76224487511163,-2.5283066492295774,-3.3333897192406994,-4.778884231636283,-4.813425441040891,44.48976284576157,1.80999755859375,0.9980308853501612,3.0544986724853516,0.8368240366175925,5.272173308353111,1.9456613545514756,4.1633359904192275,-2.30999755859375,93.52226658120912,9.126542547445212,1.108837317933878,5,-1.6599998474121094,-2.469999313354492,-5.559999465942383,-6.119998931884766,-1.0,4,-0.013303736018203671,-2.272714662227771,43.45000076293945,3.333227371945663,43.0099983215332,-1.1052652712944837,43.38000106811523,-0.013303736018203671 1355,2003-05-27,46.4900016784668,46.5,44.91999816894531,45.04999923706055,1432300.0,0.03082047120563214,1.1643874271679775,0.9290342904536538,88.29628934716753,79.0969386805375,-3.5676534115532235,-4.5328603519595205,-6.046554968018661,-6.1878486748249415,45.689249447792854,1.5800018310546875,1.1238990129744693,4.176001739501956,1.2446437874853302,7.107359691518582,2.710322763493643,5.641680715510269,-3.44000244140625,99.73050339621244,14.702257198691399,1.465678976008313,5,-2.430002212524414,-3.1550025939941406,-6.780002593994141,-7.510002136230469,-1.7600021362304688,1,-0.047967375272573554,-1.1760998442932,45.099998474121094,-2.272714662227771,43.45000076293945,3.333227371945663,43.0099983215332,-0.047967375272573554 1356,2003-05-28,45.95000076293945,46.4000015258789,45.70000076293945,46.29999923706055,1297400.0,-0.011615420435174162,1.5454431960050337,-0.24305408383842667,81.13473396691575,80.77571964420682,-2.6424033296237823,-3.794393703086129,-5.4127974258652145,-5.646586357752511,46.810326574812635,0.7900009155273438,1.2151335574672757,3.386500740051268,0.11112980263410321,6.661871677468433,1.7488152713426857,5.024186208759851,-2.420001983642571,85.17521906238625,1.95649572705031,1.6376854687085838,5,-1.8000011444091797,-2.615001678466797,-6.195001602172852,-6.970001220703125,-1.5200004577636719,2,-0.04026120257021759,1.1643874271679775,46.4900016784668,-1.1760998442932,45.099998474121094,-2.272714662227771,43.45000076293945,-0.04026120257021759 1357,2003-05-29,45.09000015258789,46.18000030517578,44.68000030517578,45.86000061035156,855700.0,-0.01871600861963829,1.1276598047199444,2.200010899182561,72.86623634302347,80.37722919300825,-1.411987970485093,-2.7517797815256273,-4.464198994760466,-4.799573376948771,47.169790669331434,1.5,1.3447784506586231,2.321000099182129,-1.0503773821031857,5.6923775804674435,0.6353113585394752,4.006688839824783,-0.9660011291503849,59.13044824341522,-23.172011713112262,1.6856887406426562,5,-0.6900005340576172,-1.6700000762939453,-5.057499885559082,-5.899999618530273,-0.6899986267089844,3,-0.017076967291149603,1.5454431960050337,45.95000076293945,1.1643874271679775,46.4900016784668,-1.1760998442932,45.099998474121094,-0.017076967291149603 1358,2003-05-30,45.5,45.77999877929688,45.02999877929688,45.04999923706055,687700.0,0.00909292184574495,-2.0612140037836326,-0.5844162278116036,72.76214690285278,79.84512658867708,-1.4614812448444425,-2.930023671325344,-4.782556283231358,-5.249528428266657,48.69847556202916,0.75,1.5094763887243516,2.488500022888182,-0.9383741324946584,5.915374178271023,0.7750629451967583,4.201937100579606,-0.9008007812499983,66.32998016871993,-14.401674237811179,1.713437077691422,5,-0.8549995422363281,-2.075000762939453,-5.4574995040893555,-6.309999465942383,-1.2999992370605469,4,-0.030989007635431,1.1276598047199444,45.09000015258789,1.5454431960050337,45.95000076293945,1.1643874271679775,46.4900016784668,-0.030989007635431 1359,2003-06-02,45.599998474121094,45.81000137329102,45.4000015258789,45.5,560400.0,0.002197768662002053,-1.7333740240583564,0.22221845462637224,73.85201512254235,79.383580849206,-1.2912397355241794,-2.8260119833453246,-4.7965649898164315,-5.3647168904253135,50.215344837733646,0.4099998474121236,1.7040214217107348,2.3669984817504854,-1.1306523445912333,5.864649308092204,0.6181730685796225,4.115823894921348,-0.9199981689453125,50.54935841811604,-29.024203240004766,1.7488254131708598,6,-0.9549980163574219,-2.174999237060547,-5.4874982833862305,-6.35999870300293,-2.0999984741210938,0,-0.03289473794283748,-2.0612140037836326,45.5,1.1276598047199444,45.09000015258789,1.5454431960050337,45.95000076293945,-0.03289473794283748 1360,2003-06-03,45.79999923706055,46.0,45.29999923706055,45.599998474121094,691900.0,0.0043859817901739095,1.3333269755288104,2.0000381475547417,75.8227547986687,78.83396488396292,-1.1531812437092483,-2.8168052159949184,-4.912604196887855,-5.580176198706049,51.65527833925285,0.7000007629394531,1.849576162216934,2.3424993515014663,-1.2113858044108454,5.896384507413778,0.5655567735453104,4.119441929457622,-0.7700004577636648,65.11617075637436,-15.64035868076239,1.7769425779561574,6,-1.154998779296875,-2.3499984741210938,-5.664999008178711,-6.559999465942383,-2.5400009155273438,1,-0.037117921206510474,-1.7333740240583564,45.599998474121094,-2.0612140037836326,45.5,1.1276598047199444,45.09000015258789,-0.037117921206510474 1361,2003-06-04,45.90999984741211,46.11999893188477,45.63000106811523,45.90999984741211,599100.0,0.0024017600913528447,1.3333333333333222,0.0,75.9748220649535,78.3923664074886,-0.9683978586449555,-2.7039353442411596,-4.909521168907588,-5.689824196266322,52.97556400635569,0.48999786376954546,1.9486600317413973,2.2229999542236314,-1.3424901208734639,5.788490029320727,0.4402549166750873,4.0057449917721755,-0.6100006103515625,81.99996948242188,-0.5671133687832679,1.7827450375485463,6,-1.135000228881836,-2.4599990844726562,-5.682498931884766,-6.619998931884766,-2.4199981689453125,2,-0.02570246807008636,1.3333269755288104,45.79999923706055,-1.7333740240583564,45.599998474121094,-2.0612140037836326,45.5,-0.02570246807008636 1362,2003-06-05,45.4900016784668,45.9000015258789,45.40999984741211,45.88999938964844,976800.0,-0.009148293843198263,1.3333303058101649,-100.0,70.617898858141,77.40172422500977,-0.17837388695690493,-2.081115137239294,-4.389304362309218,-5.267441321447052,54.10655976615561,0.5,2.064963398255749,1.606501770019534,-1.8980776438425124,5.111081183881581,-0.14578793691148917,3.3587914769505574,1.0099983215332031,42.20209493345214,-37.993567599928745,1.7522897069310237,6,-0.4750022888183594,-2.0400009155273438,-5.17500114440918,-6.070001602172852,-1.94000244140625,3,-0.023301853905905223,1.3333333333333222,45.90999984741211,1.3333269755288104,45.79999923706055,-1.7333740240583564,45.599998474121094,-0.023301853905905223 1363,2003-06-06,45.18000030517578,45.77000045776367,45.08000183105469,45.599998474121094,2445500.0,-0.006814714483463269,-1.2258195510927348,1.05000143051966,64.56375529640681,75.09896141118575,0.45017584711014536,-1.5613318529676121,-3.9706266263647336,-4.943421267776401,54.883621184910105,0.6899986267089844,2.121570945177041,1.1125003814697294,-2.2486581429916157,4.4736589059310745,-0.5680788807609432,2.793079643700402,1.29819969177246,9.615264700380305,-65.26316264339478,1.680579262230671,6,0.4099998474121094,-1.7299995422363281,-4.829999923706055,-5.575000762939453,-2.3300018310546875,4,-0.017264249093143946,1.3333303058101649,45.4900016784668,1.3333333333333222,45.90999984741211,1.3333269755288104,45.79999923706055,-0.017264249093143946 1364,2003-06-09,44.400001525878906,44.849998474121094,44.25,44.650001525878906,1337700.0,-0.017264249093143946,-1.1818005271188792,0.5952406902815622,59.45612560102641,71.89449877272563,1.2521107323580836,-0.6193402272555346,-3.0907086637621646,-4.146611913430874,54.729014948974694,0.9300003051757812,2.204607297977944,0.2095014572143583,-3.00049284708237,3.4194957615110866,-1.3954956949340058,1.8144986093627224,2.0222705444335958,8.02147655387801,-63.87582914472886,1.6049971521483637,6,0.9249992370605469,-0.8500022888183594,-4.007501602172852,-4.795001983642578,-2.210002899169929,0,-0.004504521533020278,-1.2258195510927348,45.18000030517578,1.3333303058101649,45.4900016784668,1.3333333333333222,45.90999984741211,-0.004504521533020278 1365,2003-06-10,44.38000106811523,44.56999969482422,44.16999816894531,44.459999084472656,647900.0,-0.00045046074496235544,1.666683620919853,0.3199920654297159,56.57894208491108,69.1660774525029,1.0519562842847563,-0.4225310834994147,-2.968316662450185,-4.120125128150299,54.52115588576205,0.40000152587890625,2.274342802246146,0.06350097656249432,-2.953345201604428,3.0803471547294166,-1.4449221125209704,1.571924065645959,1.9119346779785218,10.76937523108213,-55.33110114784673,1.508423089083463,6,0.7949981689453196,-0.6450004577636648,-3.9875011444091726,-4.775001525878899,-2.3899993896484304,1,-0.019828775280212096,-1.1818005271188792,44.400001525878906,-1.2258195510927348,45.18000030517578,1.3333303058101649,45.4900016784668,-0.019828775280212096 1366,2003-06-11,44.599998474121094,44.599998474121094,44.27000045776367,44.400001525878906,791800.0,0.004957129353561962,2.300030518043793,-2.5000238424488743,60.67114087086711,67.81106684448552,0.6932222285005238,-0.43816865392137316,-3.0751297602940753,-4.3311733864399145,54.31351777882642,0.3299980163574219,2.1369035022339062,0.1394985198974581,-2.619422315483938,2.898419355278854,-1.2399618977932363,1.5189589375881525,1.5221822658007795,24.85546073956483,-38.38622702165529,1.3794604176906968,6,0.5450000762939453,-0.7999992370605469,-4.132498741149902,-4.994998931884766,-2.359996795654297,2,-0.03004484749849079,1.666683620919853,44.38000106811523,-1.1818005271188792,44.400001525878906,-1.2258195510927348,45.18000030517578,-0.03004484749849079 1367,2003-06-12,44.79999923706055,44.86000061035156,44.5099983215332,44.65999984741211,532800.0,0.00448432219242112,1.6923031779101498,0.7000076295109483,59.361987833177594,66.32216028118829,0.5003789646279841,-0.42195165035106186,-3.16180186276317,-4.5174584221681044,54.101242006603535,0.3500022888183594,1.8012276090532566,0.18849925994872763,-2.2665476540226024,2.6435461739200576,-1.0390241970369374,1.4160227169343926,1.1660068971832018,39.375010430797914,-21.06300589072515,1.2275234569856632,6,0.3449993133544922,-0.9949989318847656,-4.254999160766602,-5.119998931884766,-3.0,3,-0.02924101743086771,2.300030518043793,44.599998474121094,1.666683620919853,44.38000106811523,-1.1818005271188792,44.400001525878906,-0.02924101743086771 1368,2003-06-13,44.900001525878906,45.0,44.560001373291016,44.97000122070313,510700.0,0.0022321939848524153,5.76935266154117,-0.5000000000000507,48.233243649813716,63.47563011755177,0.3423144899248598,-0.32768084488306215,-3.1485230552969483,-4.59887273779534,53.49787236779582,0.4399986267089844,1.537514658751924,0.1545015335083022,-2.028413450081061,2.3374165170976653,-0.9369559582863829,1.2459590253029873,0.922323971140969,87.95201764868095,30.389486112325756,1.0914574917946818,6,0.2449970245361328,-1.0250015258789062,-4.310001373291016,-5.185001373291016,-2.5,4,-0.030066865098885565,1.6923031779101498,44.79999923706055,2.300030518043793,44.599998474121094,1.666683620919853,44.38000106811523,-0.030066865098885565 1369,2003-06-16,45.38999938964844,45.38999938964844,44.86999893188477,44.93000030517578,612300.0,0.010913092363418198,1.2608760552634326,-6.571444141688707,38.4453500346609,59.322585143773125,-0.2018288475677963,-0.6642913747852361,-3.513986651067526,-5.064051163998506,52.32877040998184,0.5200004577636648,1.3892647958430757,0.5254993438720703,-1.5138247361474484,2.564823423891589,-0.4941626961376926,1.5451613838818332,0.3001399211254707,100.0,45.79804467476397,1.0196620400097594,6,-0.24500083923339844,-1.4099998474121094,-4.677499771118164,-5.6100006103515625,-2.8199996948242188,0,-0.055959483359380946,5.76935266154117,44.900001525878906,1.6923031779101498,44.79999923706055,2.300030518043793,44.599998474121094,-0.055959483359380946 1370,2003-06-17,45.45000076293945,45.5099983215332,44.9900016784668,45.38999938964844,619800.0,0.0013219073385732916,4.7778531312917245,0.1304380276317317,44.158876838720275,55.78748011863611,-0.3539166998497123,-0.5492556643590945,-3.464886838617332,-5.101027319504716,50.94477025614699,0.5199966430664062,1.2070644447738417,0.456500625610353,-1.3665366760244524,2.2795379272451584,-0.45501802520704615,1.3680192764277521,0.11852725648816431,95.16147887453931,43.02359263495202,0.9115186508174021,6,-0.41500091552734375,-1.4050006866455078,-4.557500839233398,-5.490001678466797,-2.8300018310546804,1,-0.07172721851500441,1.2608760552634326,45.38999938964844,5.76935266154117,44.900001525878906,1.6923031779101498,44.79999923706055,-0.07172721851500441 1371,2003-06-18,45.77999877929688,45.77999877929688,45.31999969482422,45.4000015258789,502100.0,0.007260682306226007,1.421065312104671,6.333142602835763,59.199991048168016,54.51882369530577,-0.7870626991248741,-0.7275339142113424,-3.6771206636050735,-5.394510778177754,49.46260047134757,0.45999908447266336,1.0052135041050576,0.6664987564086999,-1.0202084176125865,2.3532059304299864,-0.17685483060193974,1.5098523434193396,-1.6100006103515696,100.0,46.73295299643189,0.8433535870106429,6,-0.8050003051757884,-1.7199993133544993,-4.8474988937378,-5.819999694824226,-3.129997253417976,2,-0.08278718221687764,4.7778531312917245,45.45000076293945,1.2608760552634326,45.38999938964844,5.76935266154117,44.900001525878906,-0.08278718221687764 1372,2003-06-19,45.16999816894531,45.959999084472656,45.16999816894531,45.79999923706055,793000.0,-0.013324609580973368,-1.5079351623665616,-1.657909530788783,45.822758404895204,52.43649070736003,-0.2539318606126386,0.055427363860260925,-2.9591741422110687,-4.735683877179284,48.65640056601768,0.7900009155273438,0.7404682295704959,-0.051501846313477984,-1.4171598020730016,1.3141561094460457,-0.7343308241932363,0.6313271315662803,-0.9677999877929722,43.571270922967514,-7.711138212271827,0.6828289778797605,6,-0.10499954223632812,-1.1099987030029297,-4.167498588562012,-5.209999084472656,-2.7199974060058594,3,-0.06486598647889497,1.421065312104671,45.77999877929688,4.7778531312917245,45.45000076293945,1.2608760552634326,45.38999938964844,-0.06486598647889497 1373,2003-06-20,45.0,45.45000076293945,44.88999938964844,45.099998474121094,769500.0,-0.0037635195004764865,-2.5000119209403238,0.15872746759026587,42.537326179662955,50.55662410498631,-0.1253318585995018,0.3662809423976512,-2.672597916599983,-4.525814823831851,47.11667181816756,0.5600013732910156,0.44386046933437484,-0.29899997711181925,-1.3895894480099784,0.7915894937863399,-0.8442947125609024,0.24629475833726389,-0.7274897827148479,11.926701827204162,-37.818859206233476,0.5452947354490806,6,0.06499862670898438,-0.8500003814697266,-3.9475011825561523,-5.040000915527344,-2.7900009155273438,4,-0.07111112806532116,-1.5079351623665616,45.16999816894531,1.421065312104671,45.77999877929688,4.7778531312917245,45.45000076293945,-0.07111112806532116 1374,2003-06-23,44.5,45.15999984741211,44.5,45.0,401400.0,-0.011111111111111072,-1.6399993896484375,5.0000762951094835,34.95369818474995,48.15381922719064,0.4362175830274282,0.8632869881365224,-2.0723215342606665,-3.990682089929841,44.396112357882515,0.6599998474121094,0.2037579670667995,-0.7690000534057617,-1.9142768600701388,0.3762767532586153,-1.3416384567379538,-0.19636165007356965,-0.15999022802734686,0.0,-45.82666061416957,0.5726384033321902,6,0.6149997711181641,-0.10000038146972656,-3.2200002670288086,-4.405000686645508,-2.5600013732910227,0,-0.047190976946541396,-2.5000119209403238,45.0,-1.5079351623665616,45.16999816894531,1.421065312104671,45.77999877929688,-0.047190976946541396 1375,2003-06-24,44.2599983215332,44.7400016784668,44.2400016784668,44.599998474121094,455400.0,-0.005393296145321247,-1.6316243863752724,0.6800003051757812,31.460644298523945,44.90820849693028,0.7346645687367399,0.9777881046271943,-1.724060578694889,-3.71115776815752,40.923609435165055,0.5,0.03686139946869105,-0.8975015640258803,-1.9744342312627907,0.17943110321103006,-1.435967897644339,-0.3590352304074216,1.7000007629394531,1.1625972804716036,-38.432373290404165,0.538466333618456,6,0.8400020599365234,0.38500213623046875,-2.5924997329711914,-3.8199996948242188,-2.5,1,-0.03818343178487593,-1.6399993896484375,44.5,-2.5000119209403238,45.0,-1.5079351623665616,45.16999816894531,-0.03818343178487593 1376,2003-06-25,44.099998474121094,45.0,44.0,44.459999084472656,504300.0,-0.0036149989489328016,-2.571444141689373,1.058824849375624,33.41284415363323,42.024970310314245,0.9122092557615744,1.0456975499982448,-1.4657447195282884,-3.5110467315285376,37.37427684705703,1.0,-0.04182071021270417,-0.9650012969970732,-2.072687365718025,0.1426847717238786,-1.518844331357549,-0.41115826263659727,1.8256006622314445,5.101965348519469,-32.75197408336463,0.5538430343604743,6,0.8800010681152344,0.5450019836425781,-2.2899980545043945,-3.539999008178711,-2.4099998474121165,2,-0.03356008148401224,-1.6316243863752724,44.2599983215332,-1.6399993896484375,44.5,-2.5000119209403238,45.0,-0.03356008148401224 1377,2003-06-26,44.31999969482422,44.61999893188477,44.11999893188477,44.29999923706055,316900.0,0.004988689984473105,-1.6315715504694053,-0.05555673292925868,39.512183775435275,41.05596365760553,0.6894642810768659,0.8063964232502201,-1.5973535209778404,-3.695158077906342,35.74861180684662,0.520000457763679,-0.08146126700171408,-0.7065000534057617,-1.862978836685727,0.4499787298742035,-1.2847394450457443,-0.1282606617657791,1.5285754760742165,22.068932858732627,-18.557390935256603,0.5782393916399815,6,0.6599998474121094,0.3250007629394531,-2.3774986267089844,-3.684999465942383,-2.6599998474121094,3,-0.03768046436020933,-2.571444141689373,44.099998474121094,-1.6316243863752724,44.2599983215332,-1.6399993896484375,44.5,-0.03768046436020933 1378,2003-06-27,44.09000015258789,44.63000106811523,44.09000015258789,44.45000076293945,359400.0,-0.005189520393051539,-1.9999999999999605,-17.999618539004388,45.63378253641966,41.85467838002317,0.8856137461396543,0.9753530021378793,-1.2659493981496155,-3.424014558113683,34.01480870743766,0.5400009155273366,-0.18115502333047573,-0.865999603271483,-2.0717995441332704,0.3398003375903045,-1.4688995737023802,-0.2630996328405857,1.684632011474605,7.758634864364475,-35.463882172385944,0.6028999704308942,6,0.8899993896484375,0.6849994659423828,-2.052499771118164,-3.4549999237060547,-3.170001983642578,4,-0.03719662925771561,-1.6315715504694053,44.31999969482422,-2.571444141689373,44.099998474121094,-1.6316243863752724,44.2599983215332,-0.03719662925771561 1379,2003-06-30,44.099998474121094,44.36999893188477,43.900001525878906,44.18999862670898,385500.0,0.00022677073029253592,1.0888738185054545,0.24999999999998027,46.04515786286272,42.06426516048344,0.7525209268137658,0.893001198354682,-1.1713691166590223,-3.3922333549555006,32.038823528824835,0.4699974060058665,-0.2852482250086439,-0.7810012817382841,-2.004609660589935,0.4426070971133669,-1.3928054711641096,-0.1691970923124586,1.6036484033789051,18.18156597007886,-27.94206176734829,0.6118041894258262,6,0.8300018310546875,0.9150009155273438,-1.8174982070922852,-3.279998779296875,-2.829998016357422,0,-0.04285713049984641,-1.9999999999999605,44.09000015258789,-1.6315715504694053,44.31999969482422,-2.571444141689373,44.099998474121094,-0.04285713049984641 1380,2003-07-01,44.099998474121094,44.27999877929688,43.790000915527344,44.099998474121094,540000.0,0.0,1.7222057389903105,-0.0,42.46987882590045,40.20536380245371,0.6044488029564405,0.8001345875184427,-1.074628006221225,-3.349870031590825,29.759207827635482,0.48999786376953836,-0.30497497118132344,-0.6960012435913114,-1.8865505006204515,0.4945480134378286,-1.291275872105885,-0.10072661507673786,1.4954296822816389,25.619652326336563,-22.23612473008079,0.5952746285145717,7,0.7750015258789062,1.0450019836425781,-1.0649995803833008,-2.5349998474121094,-2.4399986267089844,1,-0.04897959007140684,1.0888738185054545,44.099998474121094,-1.9999999999999605,44.09000015258789,-1.6315715504694053,44.31999969482422,-0.04897959007140684 1381,2003-07-02,44.72999954223633,44.79999923706055,44.11000061035156,44.150001525878906,497100.0,0.014285739000307052,-1.0909054128254776,100.0,49.06667073567709,40.56579850587392,-0.21250511766477587,0.08137006119520152,-1.6143693397634635,-3.919682512391688,27.53152382754841,0.7000007629394531,-0.29381474850300293,-0.007000160217287998,-1.0758338070532645,1.0618334866186885,-0.5414169836352798,0.5274166632007038,0.7209944348963759,93.06932562838743,42.31737818422543,0.5344168234179897,7,-0.10999870300292969,0.3650016784667969,-1.0325002670288086,-2.344999313354492,-2.9599990844726562,2,-0.06639841831204807,1.7222057389903105,44.099998474121094,1.0888738185054545,44.099998474121094,-1.9999999999999605,44.09000015258789,-0.06639841831204807 1382,2003-07-03,44.43000030517578,44.68999862670898,44.2599983215332,44.66999816894531,173600.0,-0.0067068911274472676,2.0714441416894784,-0.41379083548732926,44.050612862975996,40.73394147068648,-0.03186430725114775,0.3139829912457657,-1.217998270101262,-3.5689310471638436,25.651332599678987,0.470001220703125,-0.33709786273904285,-0.25399932861328267,-1.2694050800635281,0.7614064228369628,-0.7617022043384054,0.25370354711184007,0.8881142270284954,63.366381508129855,16.604521724535353,0.5077028757251242,7,0.04500007629394531,0.5550003051757812,-0.6875009536743164,-1.9549999237060547,-2.700000762939453,3,-0.06167008011808661,-1.0909054128254776,44.72999954223633,1.7222057389903105,44.099998474121094,1.0888738185054545,44.099998474121094,-0.06167008011808661 1383,2003-07-07,44.400001525878906,44.709999084472656,44.27000045776367,44.599998474121094,318000.0,-0.0006751919669327755,1.0952406902815621,0.8333280350955272,35.81664083455577,40.82982398733158,-0.10719884303404825,0.29781940084784253,-1.0957921038543645,-3.4737881265631074,24.351868406796534,0.4399986267089844,-0.49064155104211693,-0.24499816894531534,-1.2399010041764456,0.7499046662858149,-0.7424495865608804,0.25245324867024976,0.7958639169912161,60.39620040413196,19.52720115279645,0.49745141761556405,7,-0.005001068115234375,0.5549983978271484,-0.4900016784667969,-1.7900009155273438,-2.0100021362304688,0,-0.061711747394192384,2.0714441416894784,44.43000030517578,-1.0909054128254776,44.72999954223633,1.7222057389903105,44.099998474121094,-0.061711747394192384 1384,2003-07-08,44.20000076293945,44.400001525878906,43.88000106811523,44.400001525878906,442700.0,-0.004504521533020278,4.199984741269216,1.0000190737773709,32.78235611854792,40.976680856223126,0.05115087512421468,0.5081199275260033,-0.7946579600758241,-3.207228820018571,24.170917578384163,0.520000457763679,-0.5516967414794252,-0.43499889373779155,-1.4441882793548544,0.5741904918792713,-0.939593586546323,0.06959579907073987,0.8833955177432458,40.594111759484825,6.320406503410787,0.5045946928085308,7,0.19499969482421875,0.7549991607666016,-0.16500091552734375,-1.5900001525878906,-1.8600006103515625,1,-0.07420820220311708,1.0952406902815621,44.400001525878906,2.0714441416894784,44.43000030517578,-1.0909054128254776,44.72999954223633,-0.07420820220311708 1385,2003-07-09,43.5,44.08000183105469,43.43999862670898,44.06999969482422,405600.0,-0.01583712106010604,1.1694877995164012,2.84998760228118,21.50001525878902,39.65303320124043,0.7062817332018696,1.2003557751869351,-0.019882536838721876,-2.457636320331275,23.827816560036606,0.7600021362304759,-0.6086905936944618,-1.0909996032714844,-2.2169780196949773,0.03497881315200857,-1.6539888114832308,-0.5280103950597379,1.4799246514702702,4.4118637031723065,-20.65778547984347,0.5629892082117461,7,0.6199989318847656,1.279998779296875,0.5349998474121094,-0.8899993896484375,-1.0099983215332031,2,-0.05126435729278911,4.199984741269216,44.20000076293945,1.0952406902815621,44.400001525878906,2.0714441416894784,44.43000030517578,-0.05126435729278911 1386,2003-07-10,43.2599983215332,43.5099983215332,42.86000061035156,43.45000076293945,451600.0,-0.0055172799647539295,3.1935666469777515,0.33333779496995086,23.691469898054095,37.895176103753634,0.9103296440338013,1.4069560933581755,0.29880471542315945,-2.183944196843825,23.62397914760001,0.6499977111816406,-0.5970544938572857,-1.2640012741088853,-2.5375279592640254,0.009525411046254817,-1.9007646166864518,-0.6272379315313188,1.565933727460937,21.6215157351237,-1.0620405405995577,0.636763342577569,7,0.5700016021728516,1.230001449584961,0.7875022888183594,-0.6499977111816406,-0.6399993896484304,3,-0.03698563421637202,1.1694877995164012,43.5,4.199984741269216,44.20000076293945,1.0952406902815621,44.400001525878906,-0.03698563421637202 1387,2003-07-11,43.4900016784668,43.77999877929688,43.27000045776367,43.349998474121094,603100.0,0.005316767588016802,-2.3999974568620694,-0.736849502088018,29.539352825817502,36.10690613590895,0.6148697658964437,1.131807322220368,0.15113714428552072,-2.379535608345847,22.966650987483835,0.520000457763679,-0.5421999619079472,-0.9684980392456026,-2.3149205697075885,0.3779244912163833,-1.641709304476592,-0.29528677401461323,1.1000185978902337,34.054139877847106,9.596414642479882,0.6732112652309926,7,0.3399982452392578,0.9199981689453125,0.6224985122680664,-0.8800010681152344,-1.19000244140625,4,-0.03954934822535883,3.1935666469777515,43.2599983215332,1.1694877995164012,43.5,4.199984741269216,44.20000076293945,-0.03954934822535883 1388,2003-07-14,43.54999923706055,44.02999877929688,43.47000122070313,43.7400016784668,635200.0,0.001379571310144545,-2.20000000000013,-1.357129233535871,35.384620801930595,34.922402018027604,0.5254771994215659,1.0176613012103388,0.18650858391626457,-2.3972377526580715,22.068610886327406,0.55999755859375,-0.4896333822003385,-0.8410003662109347,-2.2289468776013663,0.546946145179497,-1.534973621906147,-0.14702711051572237,0.8324186793758273,44.80507899391135,16.540886924594886,0.6939732556952143,7,0.2800006866455078,0.8600006103515625,0.6825008392333984,-0.9399986267089844,-1.2000007629394531,0,-0.04179103850076349,-2.3999974568620694,43.4900016784668,3.1935666469777515,43.2599983215332,1.1694877995164012,43.5,-0.04179103850076349 1389,2003-07-15,42.849998474121094,43.560001373291016,42.84000015258789,43.560001373291016,786500.0,-0.0160734965603343,1.0281641710051954,3.73680934789592,30.99732148824488,33.64767342495476,1.150506767737454,1.599628567261142,0.9589469664538228,-1.657145608503832,20.956766303172046,0.720001220703125,-0.5054257605271317,-1.4140010833740249,-2.879713224790315,0.05171105804226528,-2.14685715408217,-0.6811450126658798,1.3497293655851053,0.8063151612476505,-29.610175663460506,0.7328560707081462,7,0.970001220703125,1.5500011444091797,1.6700019836425781,-0.23999786376953125,0.19000244140625,1,-0.010735101536828995,-2.20000000000013,43.54999923706055,-2.3999974568620694,43.4900016784668,3.1935666469777515,43.2599983215332,-0.010735101536828995 1390,2003-07-16,42.18999862670898,42.959999084472656,42.0,42.91999816894531,611100.0,-0.01540256408202012,1.3703640910439536,1.0281641710052054,27.31593192265136,31.230924667951903,1.6886616877003533,2.111112576082,1.6806952721148463,-0.9643173736654163,20.014616963039675,0.9599990844726562,-0.560183749956721,-1.911000823974618,-3.537620353277944,-0.2843812946712916,-2.724310588626281,-1.0976910593229547,1.8400001525879048,9.359543889715336,-23.256947240821543,0.8133097646516615,7,1.1650009155273509,1.7900009155273509,2.2475013732910227,0.42000198364258523,0.6100006103515696,2,0.0035553811510189437,1.0281641710051954,42.849998474121094,-2.20000000000013,43.54999923706055,-2.3999974568620694,43.4900016784668,0.0035553811510189437 1391,2003-07-17,41.9900016784668,42.22000122070313,41.79999923706055,42.18000030517578,585500.0,-0.0047403876452266624,2.111120530100625,0.2602722545920075,22.195718615455633,28.80260308489408,1.6305902282928173,2.1213782749968573,1.9410674909383516,-0.7227414653518096,18.83108905043826,0.42000198364258523,-0.6304493482222924,-1.9214979171752944,-3.6065437007096435,-0.2364521336409453,-2.764020808942469,-1.0789750254081198,1.715197296142584,8.520290601302444,-24.37989229911866,0.8425228917671755,7,1.2649974822998047,1.8899974822998047,2.464998245239258,0.6199989318847656,0.55999755859375,3,0.011907596570933432,1.3703640910439536,42.18999862670898,1.0281641710051954,42.849998474121094,-2.20000000000013,43.54999923706055,0.011907596570933432 1392,2003-07-18,42.2400016784668,42.41999816894531,41.84000015258789,42.0,621200.0,0.005953798285466716,-1.0714164072451822,-1.263175858815026,28.028516906995677,27.937255981831854,1.1591687792096579,1.7292763238239246,1.7478554354781437,-0.9358331782014488,17.294245141267222,0.5799980163574219,-0.6897672492761444,-1.5249980926513658,-3.258136061847992,0.20813987654526045,-2.3915670772496753,-0.6584291080530562,1.1222613433837907,19.731055234432805,-15.673989026706533,0.8665689845983116,7,0.8599987030029297,1.6399974822998047,2.232497215270996,0.43499755859375,0.3999977111816406,4,0.008996146740488653,2.111120530100625,41.9900016784668,1.3703640910439536,42.18999862670898,1.0281641710051954,42.849998474121094,0.008996146740488653 1393,2003-07-21,41.79999923706055,42.38999938964844,41.790000915527344,42.36999893188477,537100.0,-0.010416724051186654,-1.0339057569958103,-2.3749821187316518,25.215542578651352,27.09649892184334,1.3316084273123323,2.02086133126825,2.24263811854879,-0.45264371191412067,16.26414435755494,0.5999984741210938,-0.8470259341542814,-1.8050004959106474,-3.645589393985638,0.035588402164343336,-2.7252949449481463,-0.8847060468731485,1.2810563035278335,0.564876776689404,-35.48961231668956,0.9202944490374956,7,1.1350021362304688,2.075000762939453,2.6750001907348633,0.875,0.7400016784667969,0,0.011961722706365308,-1.0714164072451822,42.2400016784668,2.111120530100625,41.9900016784668,1.3703640910439536,42.18999862670898,0.011961722706365308 1394,2003-07-22,42.400001525878906,42.54999923706055,41.81999969482422,42.08000183105469,628300.0,0.0143541220040595,1.3548557786965938,-0.561403273948943,33.77867207906607,28.460794124096346,0.5022409023609882,1.3233127290981201,1.6913329593153605,-1.0082459955621346,15.819801000758185,0.75,-0.9590734787480812,-1.0999982833862276,-2.965044697777138,0.7650481310046828,-2.0325214905816864,-0.16747507619076885,0.4228430896972668,52.13688589798766,14.152638131769052,0.9325232071954564,7,0.5099983215332031,1.4749984741210938,2.1099977493286133,0.2949981689453125,0.1399993896484375,1,-0.0011793172159980658,-1.0339057569958103,41.79999923706055,-1.0714164072451822,42.2400016784668,2.111120530100625,41.9900016784668,-0.0011793172159980658 1395,2003-07-23,42.56999969482422,42.68000030517578,42.33000183105469,42.400001525878906,539600.0,0.004009390632723209,-1.258072455207718,0.5312447845886084,27.405871597998157,28.873505424090126,0.20836029827722058,1.075345933848702,1.5755903125910393,-1.1330435712233822,15.73333236844505,0.34999847412109375,-1.0465938960353967,-0.8455001831054716,-2.7186842898016224,1.0276839235906792,-1.7820922364535505,0.09109187024260734,-0.779998779296875,87.64037238328733,54.284936784825014,0.9365920533480763,7,0.3400001525878906,1.3050003051757812,1.9924993515014648,0.21500015258789062,-0.07999801635742188,2,0.011040667701960771,1.3548557786965938,42.400001525878906,-1.0339057569958103,41.79999923706055,-1.0714164072451822,42.2400016784668,0.011040667701960771 1396,2003-07-24,42.61999893188477,42.849998474121094,42.47999954223633,42.61999893188477,504900.0,0.0011745181446791708,-1.6428610354222093,0.0,30.02207133732442,28.927140814257566,0.06484964213942845,0.9578955949559571,1.5860595138680011,-1.139487622287561,15.220548065744206,0.3699989318847656,-1.1147874040266714,-0.7215009689330998,-2.5977599740712805,1.1547580362050809,-1.6596304715021901,0.21662853363599055,-0.8121980285644597,78.30188000230389,46.729119574164315,0.9381295025690897,7,0.29000091552733664,1.2550010681152273,1.9200010299682546,0.16500091552733664,-0.11999893188477273,3,0.004223376576415472,-1.258072455207718,42.56999969482422,1.3548557786965938,42.400001525878906,-1.0339057569958103,41.79999923706055,0.004223376576415472 1397,2003-07-25,42.650001525878906,42.790000915527344,42.45000076293945,42.61999893188477,319600.0,0.0007039557659793694,1.1935396542176828,100.0,30.68435403708925,28.404888951497416,-0.10821787214830181,0.839402650809717,1.6161865226223497,-1.1211669539467266,14.69495502261914,0.3400001525878906,-1.0740280312676305,-0.6079984664917006,-2.4492175003002004,1.233220567316799,-1.5286079833959505,0.3126110504125492,-0.8005127197265622,81.13231991708413,51.00766520217469,0.9206095169042497,7,0.024999618530273438,1.2249984741210938,1.867497444152832,0.2149982452392578,0.09999847412109375,4,-0.0023447194663681614,-1.6428610354222093,42.61999893188477,-1.258072455207718,42.56999969482422,1.3548557786965938,42.400001525878906,-0.0023447194663681614 1398,2003-07-28,42.45000076293945,42.650001525878906,42.349998474121094,42.650001525878906,592300.0,-0.004689349490834105,2.000019073413569,-6.6661157024809174,30.68435403708925,28.3701147902579,-0.09014023873806565,0.9594295725040141,1.8610478401333097,-0.8795828087079798,14.250035456666604,0.3000030517578125,-1.046503248745374,-0.725999259948729,-2.557252748276575,1.105254228379117,-1.641626004112652,0.18962748421519393,-0.5604915700683577,61.16522473408196,31.027925871576212,0.9156267441639239,7,-0.07500076293945312,1.1700000762939453,2.1124982833862305,0.5549983978271484,0.6499977111816406,0,0.0044758215145865865,1.1935396542176828,42.650001525878906,-1.6428610354222093,42.61999893188477,-1.258072455207718,42.56999969482422,0.0044758215145865865 1399,2003-07-29,42.209999084472656,42.599998474121094,42.04999923706055,42.45000076293945,542800.0,-0.0056537496855907365,1.0370451478909555,1.2000038146827137,34.15235142390114,29.129716957063433,0.05535115304956406,1.1073517714431134,2.1185782959492485,-0.6012066352691932,14.300296750937067,0.5499992370605469,-1.072557230315624,-0.8715009689331055,-2.6970422238364407,0.9540402859702297,-1.7842715963847766,0.04126965851856568,-0.28207032035155777,20.0,-12.838208748626208,0.912770627451668,7,0.1100006103515625,1.2650012969970703,2.3975000381469727,0.7950000762939453,0.8500022888183594,1,0.007818096143387132,2.000019073413569,42.45000076293945,1.1935396542176828,42.650001525878906,-1.6428610354222093,42.61999893188477,0.007818096143387132 1400,2003-07-30,41.93999862670898,42.20000076293945,41.560001373291016,42.20000076293945,747900.0,-0.00639659946979243,3.9230317791014993,1.0833346578717613,33.90246670983775,30.430466745328115,0.3197889844248962,1.2724737416531724,2.4078447968474066,-0.29369278628789175,14.783880655028248,0.6499977111816406,-1.1544959483714266,-1.0335014343261761,-2.8609103365436255,0.7939074678912732,-1.9472058854348973,-0.11979698321745502,0.9099998474121165,29.457217630446124,-4.601551431034295,0.9137044511087236,7,0.2650012969970774,1.3400020599365305,2.8175010681152415,1.0650005340576243,1.3100013732910227,2,0.014306206687290324,1.0370451478909555,42.209999084472656,2.000019073413569,42.45000076293945,1.1935396542176828,42.650001525878906,0.014306206687290324 1401,2003-07-31,41.7599983215332,42.209999084472656,41.75,42.040000915527344,684100.0,-0.004291852910580318,-2.0666683620919852,1.076924205522433,28.64194995874479,30.49862597330024,0.5182296402501549,1.2844129993265767,2.588975341330908,-0.06678561878128875,14.562612373312122,0.45999908447265625,-1.1688557563002888,-1.0650016784667997,-2.770010481488214,0.6400071245546144,-1.9175060799775068,-0.21249727695609266,1.0642002105712862,16.25992054261763,-17.064157818134355,0.8525044015107085,7,0.44500160217285156,1.5200023651123047,3.112502098083496,1.2650012969970703,1.1599998474121094,3,0.01748092400083201,3.9230317791014993,41.93999862670898,1.0370451478909555,42.209999084472656,2.000019073413569,42.45000076293945,0.01748092400083201 1402,2003-08-01,41.68999862670898,41.79999923706055,41.29999923706055,41.54999923706055,1055500.0,-0.0016762379702522923,1.7777730682829653,-0.49999318810367893,27.093617812922176,30.70730099933033,0.5610021457492351,1.2001456934371006,2.6712432953300294,0.05657698514692555,14.513665558887052,0.5,-1.1066513205035733,-0.9980012893676857,-2.597036065011764,0.6010334862763926,-1.7975186771897214,-0.1984839015456501,1.1089159622192426,28.888794698992115,-2.859789052463128,0.7995173878220375,8,0.38500022888184304,1.3600006103515696,3.1225013732910227,1.37500190734864,0.710002899169929,4,0.019429153273516464,-2.0666683620919852,41.7599983215332,3.9230317791014993,41.93999862670898,1.0370451478909555,42.209999084472656,0.019429153273516464 1403,2003-08-04,41.65999984741211,41.75,41.209999084472656,41.72999954223633,881600.0,-0.0007195677688904834,8.818143986683312,-0.5000000000000254,32.44841442651877,30.559494593491742,0.6359282292762742,1.069161862920211,2.6992299263037864,0.14365906951573493,14.469265017405025,0.5400009155273438,-1.0012285244512569,-0.8909999847412138,-2.3343722921463836,0.5523723226639561,-1.6126861384437987,-0.16931383103862885,1.0789581274414033,32.37416982271255,-3.152562278400744,0.7216861537025865,8,0.3699989318847656,1.3449993133544922,3.1525001525878906,1.4500007629394531,0.8400001525878906,0,0.026164190028330037,1.7777730682829653,41.68999862670898,-2.0666683620919852,41.7599983215332,3.9230317791014993,41.93999862670898,0.026164190028330037 1404,2003-08-05,40.91999816894531,41.65999984741211,40.790000915527344,41.65999984741211,688800.0,-0.01776288240943824,1.3513431312407533,10.57149863760218,31.7003081435424,31.036654209663325,1.2783452643996611,1.63464368398175,3.3753865901241227,0.9323900126340874,15.3839131498482,0.8699989318847656,-0.9606792428509436,-1.4670015335083022,-2.8661613332150395,-0.06784173380156489,-2.166581433361671,-0.7674216336549335,1.7272222724853492,9.154747961014818,-28.455826418767664,0.6995798998533681,8,0.9000015258789062,1.8750019073486328,3.9575014114379883,2.2750015258789062,1.4300003051757812,1,0.0532746921486964,8.818143986683312,41.65999984741211,1.7777730682829653,41.68999862670898,-2.0666683620919852,41.7599983215332,0.0532746921486964 1405,2003-08-06,41.27000045776367,41.5,40.7400016784668,40.7599983215332,757400.0,0.008553330999022002,-1.7636532619401017,-0.6891905127663194,40.055260262770766,32.15145297915736,0.8096933587395938,1.1689416766630245,2.9194791843091963,0.6285374611029084,17.17079155938153,0.7599983215332031,-0.8493231205352672,-1.0054992675781236,-2.386505875411629,0.3755073402553819,-1.6960025714948728,-0.3149959636613744,1.2286424215947278,36.05440235006527,-5.01960776804183,0.6905033039167524,8,0.49500083923339844,1.5,3.7024993896484375,1.9799995422363281,1.1699981689453054,2,0.04337293180694912,1.3513431312407533,40.91999816894531,8.818143986683312,41.65999984741211,1.7777730682829653,41.68999862670898,0.04337293180694912 1406,2003-08-07,41.65999984741211,41.65999984741211,41.06999969482422,41.20000076293945,566300.0,0.009449948759936877,1.5652231602341897,0.9019552111538289,42.28722972534251,33.440661388963285,0.30083321822073117,0.6882134774691622,2.4433314774606245,0.2751294455890587,18.37742421041762,0.5900001525878906,-0.8089065154556323,-0.5354999542236314,-1.8606179668151057,0.7896180583678429,-1.1980589605193686,0.12705905207210577,0.6627789118571314,86.79247999078713,41.2416702739516,0.6625590062957356,8,0.03500175476074219,1.1100006103515625,3.3500003814697266,1.5900001525878906,0.5600013732910227,3,0.03816611037953854,-1.7636532619401017,41.27000045776367,1.3513431312407533,40.91999816894531,8.818143986683312,41.65999984741211,0.03816611037953854 1407,2003-08-08,41.77000045776367,41.77999877929688,41.47999954223633,41.68000030517578,380000.0,0.0026404371280475125,4.454690480318481,0.19565289502927372,49.562701021847154,35.53825549838083,0.0590911817469717,0.46667436639023663,2.2744092067533686,0.20416838623366118,20.003257147556084,0.299999237060554,-0.7517795533058589,-0.3394992828369112,-1.526986561191265,0.8479879955174425,-0.9332429220140881,0.25424435634026565,0.3945005934253274,99.03862024949589,45.822931581336846,0.5937436391771755,8,-0.10000038146972656,0.9549999237060547,3.08750057220459,1.5649986267089844,0.8699989318847656,4,0.027531666233628016,1.5652231602341897,41.65999984741211,-1.7636532619401017,41.27000045776367,1.3513431312407533,40.91999816894531,0.027531666233628016 1408,2003-08-11,41.72999954223633,41.90999984741211,41.4900016784668,41.7599983215332,354500.0,-0.000957646997581274,1.5454293244555417,-0.3333192048488959,38.32751825933236,36.00216292453985,-0.015400122339784161,0.3829694312826888,2.2405912680639517,0.28161619051202536,21.767630769055966,0.4199981689453125,-0.723980056187898,-0.28850021362304545,-1.2727402708836735,0.6957398436375826,-0.780620242253363,0.2036198150072721,0.29205157168045304,84.6153344549213,29.97173458900744,0.4921200286303142,8,-0.25499916076660156,0.9950008392333984,3.0000009536743164,1.6049995422363281,0.6700019836425781,0,0.016055643206141168,4.454690480318481,41.77000045776367,1.5652231602341897,41.65999984741211,-1.7636532619401017,41.27000045776367,0.016055643206141168 1409,2003-08-12,42.38999938964844,42.400001525878906,41.650001525878906,41.79999923706055,492300.0,0.015815956258137476,1.4589985554284,-19.667472024415055,47.32143059879247,37.49315891220148,-0.7232379875740591,-0.3301882923280246,1.5096960945445161,-0.3410298704875103,22.58017583318905,0.75,-0.689641330157329,0.39449958801269247,-0.5274551123874005,1.3164542884127854,-0.06647776218735402,0.855476938212739,-1.6499977111816406,99.39746161747775,46.90657743783754,0.4609773502000475,8,-0.8199977874755859,0.18000221252441406,2.285000801086426,1.0300006866455078,0.3100013732910156,1,0.002594966075381011,1.5454293244555417,41.72999954223633,4.454690480318481,41.77000045776367,1.5652231602341897,41.65999984741211,0.002594966075381011 1410,2003-08-13,42.34000015258789,42.61999893188477,42.2400016784668,42.54999923706055,441300.0,-0.0011795054914003344,1.171422343324203,-0.3559305595965474,45.833361716427795,39.40331577416626,-0.6822806426675285,-0.28287844843080734,1.4803096931334068,-0.2566221034511571,22.287299366329755,0.37999725341797586,-0.6436291560733878,0.3370002746582017,-0.5940125192518195,1.268013068568223,-0.12850612229680536,0.8025066716132088,-1.5667984771728527,81.93555373434398,31.35838764127078,0.4655063969550098,8,-0.6599998474121094,0.07000160217285156,2.3350000381469727,1.0849990844726562,0.24000167846679688,2,0.00023614363479373957,1.4589985554284,42.38999938964844,1.5454293244555417,41.72999954223633,4.454690480318481,41.77000045776367,0.00023614363479373957 1411,2003-08-14,42.4900016784668,42.52999877929688,42.22999954223633,42.5,286000.0,0.00354278519929907,7.571911275817309,0.04761126248864669,47.70115635513004,41.693042278856026,-0.8022014832833761,-0.4147658631039519,1.2474826087271396,-0.3580601132140586,21.77388717116132,0.299999237060554,-0.6051282438614152,0.4620018005371094,-0.4940569630226008,1.4180605640968196,-0.016027581242745725,0.9400311823169645,-1.6429281127929727,88.59672605104949,40.15437256741924,0.4780293817798541,8,-0.8100013732910156,-0.10500144958496094,1.9599971771240234,0.93499755859375,0.10999679565429688,3,-0.0011768192464713945,1.171422343324203,42.34000015258789,1.4589985554284,42.38999938964844,1.5454293244555417,41.72999954223633,-0.0011768192464713945 1412,2003-08-15,42.61999893188477,42.70000076293945,42.36000061035156,42.4900016784668,246500.0,0.003059478660455195,1.344821235958012,-13.001907668829402,52.492639096465965,43.9201783532946,-0.8788225723551193,-0.5426573332523432,1.04800256046218,-0.44335437914036646,21.455227955016085,0.3400001525878906,-0.5396953462576448,0.5729991912841896,-0.4153570121240904,1.5613553946924696,0.07882108958005318,1.067177292988326,-1.7020083515625117,93.38827342257478,44.63212709142759,0.4941781017041394,8,-0.8999977111816477,-0.2349987030029368,1.5400009155273366,0.8300018310546804,0.20000076293944602,4,-0.009385211666028348,7.571911275817309,42.4900016784668,1.171422343324203,42.34000015258789,1.4589985554284,42.38999938964844,-0.009385211666028348 1413,2003-08-18,42.29999923706055,42.79999923706055,42.27000045776367,42.38999938964844,785500.0,-0.007508205134769019,-6.066758220798047,-0.6923234931627065,51.28939984675635,46.09674409809615,-0.5123733581735621,-0.19318285097076426,1.3033622511289735,-0.07510886875918743,20.99401952686688,0.529998779296875,-0.4387876103002668,0.2279994964599581,-0.7593443538815521,1.2153433468014683,-0.26567242871079344,0.7216714216307096,-1.2750880457812528,56.52165259648716,3.9575217813969914,0.49367192517075426,8,-0.529998779296875,0.08500099182128906,1.8200006484985352,1.1500015258789062,0.3300018310546804,0,0.008037828811353842,1.344821235958012,42.61999893188477,7.571911275817309,42.4900016784668,1.171422343324203,42.34000015258789,0.008037828811353842 1414,2003-08-19,42.349998474121094,42.38999938964844,42.11000061035156,42.29999923706055,348400.0,0.001182015081852228,3.3076381349217994,-0.5555461365659305,56.26910993909327,47.898282951020875,-0.3779395177366922,-0.2604749518772209,1.2131168076603274,-0.07703973603106817,20.890704087254495,0.279998779296875,-0.31725903279617995,0.280498886108397,-0.7035957321247324,1.2645935043415264,-0.21154842300816767,0.7725461952249617,-1.1830802391792972,34.78236832357543,-19.849344631759017,0.4920473091165633,8,-0.41499900817871094,-0.1999969482421875,1.7700014114379883,1.1000022888183594,0.3500022888183594,1,0.0011807096472120637,-6.066758220798047,42.29999923706055,1.344821235958012,42.61999893188477,7.571911275817309,42.4900016784668,0.0011807096472120637 1415,2003-08-20,43.040000915527344,43.060001373291016,42.400001525878906,42.41999816894531,382100.0,0.016292856346332263,-1.0000115597581698,12.400244144350347,66.93123962438371,50.63650627313656,-0.8833580989460543,-0.9628252373993718,0.4907010320873937,-0.7141541881553621,21.01634206110399,0.7100028991699219,-0.21063372462959506,0.9470012664794893,-0.10735590322249067,2.0013584361814694,0.4198226816284958,1.474179851330483,-1.7424362004160443,97.89469034721748,36.82255913168177,0.5271785848509912,8,-0.7700004577636719,-1.1399993896484375,1.0699987411499023,0.4099998474121094,-0.0800018310546875,2,-0.007899631630008397,3.3076381349217994,42.349998474121094,-6.066758220798047,42.29999923706055,1.344821235958012,42.61999893188477,-0.007899631630008397 1416,2003-08-21,42.79999923706055,43.040000915527344,42.52999877929688,43.040000915527344,509500.0,-0.005576247057657802,3.2499880791543556,-0.3870977665661724,64.05062435415809,52.24627553228222,-0.5192459149570965,-0.7469431230499666,0.6877399841636773,-0.41908939190615513,21.447030652933968,0.5100021362304616,-0.03701737516283288,0.6979995727539077,-0.37814638819638446,1.7741455337041998,0.15992659227876516,1.2360725532290502,-1.3261908561312765,72.63137606058537,7.178936544288419,0.5380729804751445,8,-0.5249977111816406,-0.8999977111816406,0.8675003051757812,0.75,0.26000213623046875,3,-0.005140126400174361,-1.0000115597581698,43.040000915527344,3.3076381349217994,42.349998474121094,-6.066758220798047,42.29999923706055,-0.005140126400174361 1417,2003-08-22,42.54999923706055,43.0,42.41999816894531,42.95000076293945,520100.0,-0.005841121599449162,1.32000732421875,1.6666613685130731,60.67144067284942,54.728933578228556,-0.16423900652218038,-0.5321002335053251,0.8845388287661962,-0.11715639135621814,21.782454263309013,0.5800018310546875,0.08445527325519464,0.45299968719482564,-0.6133098035790141,1.5193091779686654,-0.08015505819209778,0.9861544325817491,-0.9175715568951048,46.31560772094107,-22.35764356155459,0.5331547453869215,8,-0.19499778747558594,-0.6499977111816406,1.0174999237060547,1.1850013732910156,0.3600006103515625,4,0.0011750702222574905,3.2499880791543556,42.79999923706055,-1.0000115597581698,43.040000915527344,3.3076381349217994,42.349998474121094,0.0011750702222574905 1418,2003-08-25,42.63999938964844,42.72999954223633,42.5,42.54999923706055,329400.0,0.00211516226090791,-1.4210653121047243,-0.2249995231646608,74.43180586682378,57.74119749689871,-0.12469370833296267,-0.6399467344722325,0.7380625719442548,-0.15592935892378534,21.99000443172359,0.22999954223632812,0.18068223992948163,0.5334999084472685,-0.5493092708061269,1.6163090877006638,-0.007904681179432771,1.0749044980739697,-0.8648143401704402,55.78930038508334,-19.56941612655966,0.5414045896266989,8,-0.05499839782714844,-0.7399978637695312,0.8500003814697266,1.1599998474121094,0.4500007629394531,0,0.00422139558518575,1.32000732421875,42.54999923706055,3.2499880791543556,42.79999923706055,-1.0000115597581698,43.040000915527344,0.00422139558518575 1419,2003-08-26,42.540000915527344,42.63000106811523,42.27999877929688,42.61999893188477,504600.0,-0.0023451800082663343,5.999885561702026,-0.8888653414149054,69.41896452565346,60.36182003125712,-0.0013185409963298866,-0.5417326445498745,0.7634620234275218,-0.0031684270227287925,21.658850037119432,0.3600006103515554,0.2402171685465504,0.4170013427734389,-0.6823789543383612,1.516381639885239,-0.13268880578246467,0.9666914913293425,-0.6363342336680446,33.333496354041245,-45.05555597114969,0.5496901485559001,8,0.04500007629394531,-0.6399993896484375,0.8649997711181641,1.2649993896484375,0.9599990844726562,1,0.0021156593947093683,-1.4210653121047243,42.63999938964844,1.32000732421875,42.54999923706055,3.2499880791543556,42.79999923706055,0.0021156593947093683 1420,2003-08-27,42.540000915527344,42.58000183105469,42.43999862670898,42.540000915527344,347800.0,0.0,2.5000000000001776,-0.0,65.27779065531965,62.314779397944854,0.033564754717318124,-0.5211993803150463,0.6853906110065395,0.04086877106368547,20.685499643337696,0.14000320434571023,0.3506932778910823,0.3870012283325224,-0.7240368415311949,1.4980392981962396,-0.1685178065993398,0.9425202632643845,-0.5207007645248751,34.21071123826672,-41.33431279107014,0.5555190349318603,8,0.04500007629394531,-0.6399993896484375,0.8524990081787109,1.3349990844726562,0.9599990844726562,2,0.0037611622935744826,5.999885561702026,42.540000915527344,-1.4210653121047243,42.63999938964844,1.32000732421875,42.54999923706055,0.0037611622935744826 1421,2003-08-28,42.4900016784668,42.54999923706055,42.29999923706055,42.54999923706055,349700.0,-0.0011753464030203054,7.333672431332655,-100.0,62.76598047199437,63.45626177300357,0.09338435427195435,-0.4360631807802591,0.6444893267285465,0.1363388776435812,19.780688218285505,0.25,0.3862183407477886,0.30050182342529297,-0.8041201970832219,1.4051238439338078,-0.25180918682896447,0.8528128336795504,-0.36663140523547355,29.167019878776905,-41.61315596656424,0.5523110102542591,8,0.09499931335449219,-0.5900001525878906,0.9024982452392578,1.4899978637695312,1.2399978637695312,3,0.011061364731459689,2.5000000000001776,42.540000915527344,5.999885561702026,42.540000915527344,-1.4210653121047243,42.63999938964844,0.011061364731459689 1422,2003-08-29,42.5,42.5099983215332,42.29999923706055,42.47000122070313,322400.0,0.00023530998207199616,7.400732488936365,-0.4999999999998816,63.79930569703061,64.84625131192293,0.07216279931771652,-0.40292498385203857,0.5614976449385196,0.16977645327065716,18.298986711498333,0.20999908447265625,0.434726166649142,0.27000007629394673,-0.8167628950635475,1.356763047651441,-0.2733814093847968,0.8133815619726903,-0.28296661676270674,48.88907726868058,-19.309038305344217,0.5433814856787463,8,0.08500099182128906,-0.5999984741210938,0.8924999237060547,1.5450000762939453,1.25,4,0.01317650290096517,7.333672431332655,42.4900016784668,2.5000000000001776,42.540000915527344,5.999885561702026,42.540000915527344,0.01317650290096517 1423,2003-09-02,42.75,42.77000045776367,42.400001525878906,42.5,865600.0,0.00588235294117645,1.5517087158980296,8.333672431334628,57.563046760548886,64.99002206986243,-0.11990056876571487,-0.59772353588653,0.2453847291162674,-0.030741449180922586,16.60732656939973,0.3699989318847656,0.4735278473098177,0.4655000686645536,-0.610173557862602,1.5411736951917092,-0.07233674459902062,1.0033368819281279,-0.4500007629394531,95.91828790745103,30.358561902993472,0.5378368132635777,9,-0.07999992370605469,-0.8499984741210938,0.5250005722045898,1.3099994659423828,0.5699996948242188,1,0.003742686489172087,7.400732488936365,42.5,7.333672431332655,42.4900016784668,2.5000000000001776,42.540000915527344,0.003742686489172087 1424,2003-09-03,43.099998474121094,43.11000061035156,42.709999084472656,42.849998474121094,536800.0,0.008187098809850246,1.9629273806159933,1.0,64.17909173077874,64.68422785946188,-0.3937282066952221,-0.8179654342358447,-0.1519037925350304,-0.3351071335265061,14.618258686077207,0.40000152587890625,0.4927833264970616,0.706498527526854,-0.21820945636748945,1.6312065114211975,0.24414453557967875,1.1688525194740294,-0.7999992370605469,98.76517046016474,33.81962514896375,0.4623539919471726,9,-0.404998779296875,-1.174997329711914,-0.10249805450439453,0.9600009918212891,0.40000152587890625,2,-0.00023197962615262302,1.5517087158980296,42.75,7.400732488936365,42.5,7.333672431332655,42.4900016784668,-0.00023197962615262302 1425,2003-09-04,43.060001373291016,43.11999893188477,42.86999893188477,43.04999923706055,497700.0,-0.0009280070126705953,2.846235107693693,0.040008544921875,61.089522463737936,64.35521653830409,-0.3917973642391672,-0.6714138440178203,-0.15289937220431682,-0.24493541355221282,12.477825092376277,0.25,0.543591733182879,0.5770013809204073,-0.22869164538506936,1.382694407225884,0.17415486776766897,0.9798478940731457,-0.6628019714355489,92.68322183868396,29.45999234905721,0.40284651315273745,9,-0.3600025177001882,-1.1300010681152344,-0.16250133514404297,1.0849990844726562,0.34999847412109375,3,0.010218267828061567,1.9629273806159933,43.099998474121094,1.5517087158980296,42.75,7.400732488936365,42.5,0.010218267828061567 1426,2003-09-05,43.25,43.27999877929688,42.93000030517578,43.060001373291016,833200.0,0.004412415714107221,1.800030518043691,18.995804729214342,61.97723649876622,64.50030496340595,-0.5713322198737174,-0.7759704627062973,-0.3773699965842354,-0.38825468844659383,10.703941174366996,0.34999847412110086,0.5807556595222394,0.6875,-0.08953562187088693,1.464535621870887,0.298982189064553,1.076017810935447,-0.7516086639404307,96.93889864188858,35.98096321758376,0.3885178109354447,9,-0.4700012207031179,-1.239999771118164,-0.5074996948242188,0.7800006866455078,0.4199981689453125,4,0.005780346820809301,2.846235107693693,43.060001373291016,1.9629273806159933,43.099998474121094,1.5517087158980296,42.75,0.005780346820809301 1427,2003-09-08,42.91999816894531,42.959999084472656,42.540000915527344,42.72000122070313,423500.0,-0.007630100139992768,2.0,1.0526231252634797,61.742423695089585,63.09037361099105,-0.20487098433279982,-0.37460230997491806,-0.09347793322035614,-0.020203781233995244,8.788410640039388,0.7099990844726562,0.5046993677878788,0.29999828338623047,-0.396096141308945,0.9960927080814059,-0.04804892896135726,0.6480454957338182,0.3600006103515696,59.09071205014561,-2.3280693062427247,0.348047212347589,9,-0.1399993896484304,-0.9099979400634766,-0.17749786376953125,1.1100025177001953,1.0200004577636648,0,0.018872353398120323,1.800030518043691,43.25,2.846235107693693,43.060001373291016,1.9629273806159933,43.099998474121094,0.018872353398120323 1428,2003-09-09,42.400001525878906,42.86000061035156,42.38999938964844,42.86000061035156,387100.0,-0.012115486142836085,1.0434876353805582,-2.300030518043875,50.80390939889557,61.02203415246239,0.3101135680154954,0.20887181528972576,0.38083055930302123,0.5420703434379988,6.958996039389098,0.529998779296875,0.4402606371403337,-0.25349845886230327,-0.8220522868335749,0.31505536910896836,-0.5377753728479391,0.03077845512333255,0.8799972534179759,1.12383630222709,-61.03436675031572,0.2842769139856342,9,0.3899974822998047,-0.3900012969970703,0.16249752044677734,1.4999980926513672,1.5499992370605469,1,0.03183958550796562,2.0,42.91999816894531,1.800030518043691,43.25,2.846235107693693,43.060001373291016,0.03183958550796562 1429,2003-09-10,42.5,42.52999877929688,42.2599983215332,42.29999923706055,516200.0,0.002358454493452289,1.076940006162184,-0.434785132602458,39.28564940962761,58.134018458496605,0.22779984051295799,0.12388868871914838,0.23504160985292089,0.4858390414850362,6.175636045406246,0.270000457763679,0.40822012324468204,-0.15900001525879048,-0.7188831962445761,0.4008831657269951,-0.43894160575168684,0.12094157523410587,0.7443988037109435,23.529565760489312,-32.6992369374344,0.2799415904928944,9,0.26999855041503906,-0.48999977111816406,0.01749897003173828,1.3549995422363281,1.6699981689453125,2,0.01929411046645213,1.0434876353805582,42.400001525878906,2.0,42.91999816894531,1.800030518043691,43.25,0.01929411046645213 1430,2003-09-11,42.349998474121094,42.70000076293945,42.33000183105469,42.70000076293945,404000.0,-0.003529447667738994,1.1142657845691055,-1.7500047683533921,40.74068259846438,55.6867631392155,0.3889135934526351,0.2895215924490131,0.3365655291598557,0.6742300438312796,5.712243959162463,0.3699989318847656,0.31196936369406103,-0.3095014572143526,-0.8682019474284317,0.24919903299972646,-0.5888517023213922,-0.030151212107313086,0.8353363006591863,8.823540411463473,-43.45789306081839,0.27935024510703793,9,0.4200000762939453,-0.3399982452392578,-0.04249858856201172,1.2950019836425781,1.5800018310546875,3,0.02715470052688773,1.076940006162184,42.5,1.0434876353805582,42.400001525878906,2.0,42.91999816894531,0.02715470052688773 1431,2003-09-12,42.43999862670898,42.4900016784668,42.11999893188477,42.43000030517578,380300.0,0.002125151259282365,5.727052051184113,-0.028566446142256077,47.577067340655624,53.88429221072939,0.3252814064894167,0.2061528247623059,0.17782415167815913,0.6157085220804248,5.298893646402907,0.37000274658202414,0.250079057014311,-0.21700115203858417,-0.7793310381999703,0.34532873412280196,-0.4981660951192808,0.06416379104211245,0.68981596087648,38.09519484470869,-14.323683309028098,0.2811649430806937,9,0.26000022888185015,-0.2649993896484304,-0.17249774932860618,1.1800022125244212,1.490001678466804,4,0.022855825921084705,1.1142657845691055,42.349998474121094,1.076940006162184,42.5,1.0434876353805582,42.400001525878906,0.022855825921084705 1432,2003-09-15,42.22000122070313,42.43000030517578,42.11000061035156,42.38000106811523,251000.0,-0.005183727924708115,1.4615520049297945,-16.00267073637012,41.249988079002904,52.071730135002056,0.5603063225307139,0.4159741224473805,0.334778000300318,0.8700570045109544,5.206628130057902,0.32999801635741477,0.20510962755997042,-0.4169986724853416,-1.0123525341332567,0.17835518916257342,-0.7146756033092956,-0.11932174166138765,0.8290281144262721,14.666748046875947,-35.78390429929409,0.29767693082395746,9,0.47499847412108664,0.15999794006346946,0.012499809265129613,1.3999996185302663,1.75,0,0.034343839562258394,5.727052051184113,42.43999862670898,1.1142657845691055,42.349998474121094,1.076940006162184,42.5,0.034343839562258394 1433,2003-09-16,42.63999938964844,42.66999816894531,42.20000076293945,42.400001525878906,299100.0,0.009947848337326759,2.1333638513771267,-1.4999880790598095,51.83821673202176,50.700521801806836,0.1375259665337012,0.023983590075332017,-0.14371603391449383,0.484326828123109,5.234465606496706,0.4699974060058594,0.18324605231828173,-0.014000511169435015,-0.5878662752845045,0.5598652529456345,-0.30093339322696977,0.27293237088809974,0.31512707300318255,89.83027834351664,35.677131544815346,0.2869328820575341,9,0.05500030517578125,-0.25499916076660156,-0.44249916076660156,0.9300022125244141,1.470001220703125,1,0.0304877874218763,1.4615520049297945,42.22000122070313,5.727052051184113,42.43999862670898,1.1142657845691055,42.349998474121094,0.0304877874218763 1434,2003-09-17,42.400001525878906,42.63999938964844,42.38999938964844,42.59000015258789,244600.0,-0.005628467804992376,-1.3809195109988919,-0.7916679912261182,47.63513252279163,49.20558958614614,0.2992572087341543,0.28239834126446794,0.04023871923150324,0.7621754308469804,4.975573244856014,0.25,0.1518053498371046,-0.2564985275268583,-0.8252001677546943,0.31220311270097767,-0.5408493476407799,0.027852292587063232,0.4706123515427052,49.152684834965896,-7.212276673622654,0.2843508201139197,9,0.2949981689453125,0.06499862670898438,-0.3000011444091797,1.0599994659423828,1.5900001525878906,2,0.03655658446414223,2.1333638513771267,42.63999938964844,1.4615520049297945,42.22000122070313,5.727052051184113,42.43999862670898,0.03655658446414223 1435,2003-09-18,42.70000076293945,42.900001525878906,42.47999954223633,42.54999923706055,331600.0,0.007075453449628899,-1.8965562600299912,-0.7894874214467846,53.271030258663956,48.23823333724589,-0.06389794610701927,-0.04677717112188873,-0.2909065292788924,0.49209642200668924,4.889244683925013,0.5,0.1335687565226209,0.06050071716308736,-0.4795366664130114,0.6005381007391861,-0.20951797462496558,0.3305194089511403,-0.5900001525878906,74.6834770683844,14.263557465267766,0.27001869178805027,9,-0.16500091552734375,-0.005001068115234375,-0.6299991607666016,0.7299995422363281,1.7599983215332031,3,0.03442616814381205,-1.3809195109988919,42.400001525878906,2.1333638513771267,42.63999938964844,1.4615520049297945,42.22000122070313,0.03442616814381205 1436,2003-09-19,42.58000183105469,42.70000076293945,42.33000183105469,42.70000076293945,432700.0,-0.0028102793850279806,5.1667037543313095,-0.7999847413661564,51.20485250151096,47.06739209351493,-0.05468344564343397,0.05891567855894664,-0.1963530150280519,0.6441762916023634,4.667052136952663,0.3699989318847656,0.05800435574043661,-0.04849834442138956,-0.583711413375859,0.48671472453307985,-0.3161048788986278,0.2191081900558487,-0.454201202392575,59.493756458419846,-2.2862261186968666,0.2676065344772357,9,-0.07500076293945312,0.11499786376953125,-0.5350008010864258,0.8499984741210938,2.009998321533203,4,0.03170498863474691,-1.8965562600299912,42.70000076293945,-1.3809195109988919,42.400001525878906,2.1333638513771267,42.63999938964844,0.03170498863474691 1437,2003-09-22,42.599998474121094,42.68999862670898,42.150001525878906,42.58000183105469,384400.0,0.00046962522795901407,4.400053406576951,-0.16664017547763613,47.572775980839964,46.70837726928653,-0.13951735494677564,0.045172953486698475,-0.24950217245216777,0.6563832074829747,4.536086633223528,0.539997100830071,-0.008154443794524013,-0.031001663208009234,-0.5651368406709665,0.503133514254948,-0.29806925193948786,0.2360659255234694,-0.45871382751464296,59.999593098958336,2.4330394898648393,0.2670675887314788,9,-0.09499740600585938,0.095001220703125,-0.5674982070922852,0.8300018310546875,2.1300010681152344,0,0.03122070137778632,5.1667037543313095,42.58000183105469,-1.8965562600299912,42.70000076293945,-1.3809195109988919,42.400001525878906,0.03122070137778632 1438,2003-09-23,42.81999969482422,42.86000061035156,42.63999938964844,42.72000122070313,301700.0,0.005164348088809723,1.4444538634340693,5.000763067531121,45.27026504558326,47.37333456217049,-0.32818914153517653,-0.16933348483502186,-0.5027172036959513,0.4754609063888182,4.498762293882763,0.26000213623046875,-0.09352422494424673,0.17999954223633097,-0.3607984417921344,0.7207975262647963,-0.09039944977790526,0.4503985342505672,-0.6699981689453125,89.33308919270834,35.4503653126165,0.27039899201423284,9,-0.3149986267089844,-0.125,-0.7674989700317383,0.6100006103515625,1.8100013732910085,1,0.02685664488731687,4.400053406576951,42.599998474121094,5.1667037543313095,42.58000183105469,-1.8965562600299912,42.70000076293945,0.02685664488731687 1439,2003-09-24,42.63000106811523,42.900001525878906,42.36000061035156,42.84000015258789,357800.0,-0.004437146848741302,2.272714662227771,-2.1000228885330654,43.086779251874084,47.6340119681049,-0.1316555730673059,0.02925327141016254,-0.3262584156283381,0.695527493136602,4.8067099542688325,0.5400009155273438,-0.16456876994837444,-0.014499092102056466,-0.5532875606357592,0.5242893764316463,-0.2838933263689114,0.25489514216479847,-0.479999542236321,63.999938964842805,14.404540906933086,0.26939423426685294,9,-0.1249999999999929,0.06499862670899148,-0.5525007247924734,0.7199993133544993,2.0,2,0.03471732360202284,1.4444538634340693,42.81999969482422,4.400053406576951,42.599998474121094,5.1667037543313095,42.58000183105469,0.03471732360202284 1440,2003-09-25,42.70000076293945,42.83000183105469,42.599998474121094,42.650001525878906,395400.0,0.0016420289249436948,-2.066602242962134,-0.23809264305176306,40.8026465698826,46.88129854913012,-0.1640365036149305,-0.029666028902227026,-0.38798668565985395,0.6540726070452294,5.131299488875403,0.23000335693359375,-0.16174847585886454,0.0475006103515625,-0.4895031714387912,0.5845043921419162,-0.2210012805436108,0.3160025012467358,-0.5349992370605463,73.33323160807291,28.498498241701647,0.2685018908951759,9,-0.19499969482421875,-0.005001068115234375,-0.6575002670288086,0.6499996185302734,1.9500007629394531,3,0.03021079373485569,2.272714662227771,42.63000106811523,1.4444538634340693,42.81999969482422,4.400053406576951,42.599998474121094,0.03021079373485569 1441,2003-09-26,42.959999084472656,43.0,42.2599983215332,42.63999938964844,574900.0,0.006088953557088939,2.699994277975929,6.4000915541313805,50.684951192491795,47.92962778396222,-0.3827678217318251,-0.2663013532719276,-0.6300743544897429,0.4242611196499553,5.4431376859401315,0.7400016784667969,-0.12161896246321646,0.2839990615844741,-0.264084106097485,0.8320822292664332,0.009957477743498089,0.5580406454254501,-0.7802975585937517,95.29400148997856,50.10364137274048,0.2740415838409795,9,-0.3849983215332031,-0.2649993896484375,-0.8749980926513672,0.3900012969970703,2.0800018310546875,4,0.03491620186142308,-2.066602242962134,42.70000076293945,2.272714662227771,42.63000106811523,1.4444538634340693,42.81999969482422,0.03491620186142308 1442,2003-09-29,43.060001373291016,43.11000061035156,42.810001373291016,42.959999084472656,416200.0,0.002327800068657515,1.9999809265864312,0.31250745058770235,63.20005737330958,49.19205452188309,-0.39234469141842254,-0.3396106512112098,-0.7186941566869223,0.35150149360903526,5.672304228740445,0.2999992370605469,-0.06964517966797956,0.35600128173827983,-0.21111106319924033,0.9231136266758,0.0724451092695162,0.6395574542070435,-0.8474879084472704,94.11775265569533,41.5623946265855,0.28355617246876025,9,-0.43000030517578125,-0.3650016784667969,-0.9724998474121094,0.28999900817871094,1.559997558593757,0,0.035531786588513414,2.699994277975929,42.959999084472656,-2.066602242962134,42.70000076293945,2.272714662227771,42.63000106811523,0.035531786588513414 1443,2003-09-30,42.90999984741211,43.060001373291016,42.11000061035156,43.060001373291016,447800.0,-0.0034835467044816992,11.666547988403439,-1.4999809269502193,58.03923915238648,50.34806636961585,-0.22352157219263802,-0.18657345620771082,-0.5446337288170326,0.5291080544540989,6.446111272152801,0.9500007629394531,-0.04527457964083936,0.1979997634887667,-0.3763131653750946,0.772312692352628,-0.08915670094316397,0.48515622792069735,0.20000076293945312,79.99992370605469,22.79096013318808,0.2871564644319317,9,-0.2999992370605469,-0.21500015258789062,-0.7824983596801758,0.4400005340576172,1.5400009155273438,1,0.042414348666887314,1.9999809265864312,43.060001373291016,2.699994277975929,42.959999084472656,-2.066602242962134,42.70000076293945,0.042414348666887314 1444,2003-10-01,43.09000015258789,43.25,42.91999816894531,43.2400016784668,478900.0,0.00419483350771066,2.8824163001525895,1.0,64.34117123470982,51.578082033620944,-0.33006213381616334,-0.38721387327054657,-0.7173302967344171,0.3710142054947383,6.415350284802457,0.3400001525878906,0.02395170023778803,0.37849998474121094,-0.1944065786020701,0.951406548084492,0.09204670306957041,0.6649532664128515,-0.9799995422363281,85.96491815127625,21.700473814066285,0.28645328167163947,10,-0.4099998474121094,-0.3950004577636719,-0.847498893737793,0.26000022888183594,1.4900016784667969,2,0.035739171735297504,11.666547988403439,42.90999984741211,1.9999809265864312,43.060001373291016,2.699994277975929,42.959999084472656,0.035739171735297504 1445,2003-10-02,43.5,43.5,43.0,43.099998474121094,332800.0,0.009514965095387407,1.4999904632932155,-2.6666497126290625,68.27594825148165,53.47487045028436,-0.686881046677982,-0.8037696698019943,-1.1205919731569054,-0.013195317694872699,6.156530012571569,0.5,0.044470635414398885,0.7664999008178697,0.10960879800050094,1.4233910036352384,0.4380543494091853,1.094945452226554,-1.3899993896484375,100.0,31.08586501275049,0.32844555140868437,10,-0.6949996948242188,-0.6949996948242188,-1.2574987411499023,-0.14999961853027344,0.7999992370605469,3,0.025977036048626,2.8824163001525895,43.09000015258789,11.666547988403439,42.90999984741211,1.9999809265864312,43.060001373291016,0.025977036048626 1446,2003-10-03,43.5,43.900001525878906,43.459999084472656,43.75,325300.0,0.0,-1.6666666666666667,-0.6249976158233039,73.88063950442942,56.397966397349855,-0.6064276558899451,-0.8264526400604169,-1.1153267471375443,0.015092226068446735,5.276767724924545,0.44000244140625,0.1028175804273701,0.7539999008178739,0.04804357669220849,1.4599562249435394,0.4010217387550412,1.1069780628807067,-1.3343994140625028,77.65355746977013,1.7999355761580205,0.35297816206283383,10,-0.4949989318847656,-0.4949989318847656,-1.2574987411499023,-0.14999961853027344,0.5,4,0.026436816686871367,1.4999904632932155,43.5,2.8824163001525895,43.09000015258789,11.666547988403439,42.90999984741211,0.026436816686871367 1447,2003-10-06,43.72999954223633,43.72999954223633,43.5,43.68000030517578,285300.0,0.0052873457985362915,8.200122072175173,-0.1999969482421875,71.88760557468004,59.35544867836061,-0.7367578023310983,-1.0463019346480706,-1.3382471122821897,-0.18595314549656905,5.279495040168607,0.22999954223632812,0.12805150726700276,0.9434993743896456,0.1134768586031214,1.7735218901761698,0.5284881164963835,1.3585106322829077,-1.4603348999023495,90.50268733563777,15.738848385251288,0.4150112578932638,10,-0.7249984741210938,-0.7249984741210938,-1.4874982833862305,-0.37999916076660156,0.18000030517578125,0,0.029956583283879512,-1.6666666666666667,43.5,1.4999904632932155,43.5,2.8824163001525895,43.09000015258789,0.029956583283879512 1448,2003-10-07,43.75,43.75,43.290000915527344,43.599998474121094,469600.0,0.00045736240505456216,5.133258735567876,3.0000762951094835,79.73569318361305,63.427550226331604,-0.6827644943181141,-1.0118566214885618,-1.3443424197759413,-0.183614766863613,5.747873206895935,0.45999908447265625,0.1760869021038971,0.8959999084472656,-0.01709528710809849,1.8090951040026297,0.4394523106695871,1.3525475062249441,-1.3825151446533255,84.69377427968642,6.413927328463487,0.4565475977776818,10,-0.7449989318847656,-0.7449989318847656,-1.5074987411499023,-0.39999961853027344,0.5499992370605469,1,0.019885689871651957,8.200122072175173,43.72999954223633,-1.6666666666666667,43.5,1.4999904632932155,43.5,0.019885689871651957 1449,2003-10-08,43.31999969482422,43.709999084472656,43.22000122070313,43.70000076293945,290300.0,-0.009828578404017851,1.4500033378791715,-2.5333146838919687,62.916656732549654,65.88466246662793,-0.16158754246407625,-0.5452283080170446,-0.8974097561948327,0.2538367309913667,6.011631096057708,0.5299987792968679,0.2326315400429877,0.424999618530272,-0.494782742700572,1.344781979761116,-0.034891562085149985,0.884890799145694,-0.8605638392456072,35.555461365659305,-41.39560975567583,0.4598911806154224,10,-0.3149986267089844,-0.3149986267089844,-1.034998893737793,0.030000686645507812,1.2600021362304688,2,0.0260849740553033,5.133258735567876,43.75,8.200122072175173,43.72999954223633,-1.6666666666666667,43.5,0.0260849740553033 1450,2003-10-09,43.5,43.650001525878906,43.31999969482422,43.31999969482422,701900.0,0.004155131727696881,-2.666680795151104,-0.4736836821763791,68.69915673449376,67.88624086018372,-0.2415786039925365,-0.6689535312478299,-1.049332721688316,0.08464534854350347,6.473505393223247,0.3300018310546875,0.29060785507593323,0.5474998474121122,-0.3726112497685463,1.4676109445927707,0.0874442988217865,1.007555396002438,-0.9541302042033735,41.176272593655774,-36.413991577252624,0.4600555485903289,10,-0.4949989318847656,-0.4949989318847656,-1.1899995803833008,-0.404998779296875,0.6100006103515625,3,0.02482762830010765,1.4500033378791715,43.31999969482422,5.133258735567876,43.75,8.200122072175173,43.72999954223633,0.02482762830010765 1451,2003-10-10,43.40999984741211,43.86999893188477,43.400001525878906,43.61999893188477,510300.0,-0.002068969025008971,-3.087009885225299,-1.1666596024244873,66.00791586565636,68.19822513711114,-0.09055591572663957,-0.5297161204623322,-0.9259193094972318,0.17689753172302858,6.519613483287228,0.4699974060058665,0.37636932785467536,0.40899963378906534,-0.49955318729382014,1.3175524548719508,-0.045276776752380954,0.8632760443305116,-0.7828821478105468,29.230660883955405,-48.49510289414735,0.45427641054144413,10,-0.404998779296875,-0.404998779296875,-1.0950002670288086,-0.45999908447265625,-0.20999908447265625,4,0.02050217444774982,-2.666680795151104,43.5,1.4500033378791715,43.31999969482422,5.133258735567876,43.75,0.02050217444774982 1452,2003-10-13,43.66999816894531,43.66999816894531,43.40999984741211,43.43000030517578,306200.0,0.0059893647188922206,1.1666719649044728,-1.1428519527701702,66.5369372578705,69.14241381549824,-0.2848853530576392,-0.7120201446346073,-1.1465376145456148,-0.07340612972088678,6.546729546224173,0.2599983215332031,0.47888137810485176,0.5964981079101577,-0.2805121682226144,1.4735083840429297,0.1579929698437752,1.0350032459765401,-0.9665074397671063,69.23054350824161,-6.736694717653094,0.43850513806638475,10,-0.2599983215332031,-0.6649971008300781,-1.274998664855957,-0.7999973297119141,-0.8699989318847656,0,0.007556717309169958,-3.087009885225299,43.40999984741211,-2.666680795151104,43.5,1.4500033378791715,43.31999969482422,0.007556717309169958 1453,2003-10-14,43.93999862670898,43.97999954223633,43.459999084472656,43.7400016784668,317200.0,0.006182744884007496,2.714305177111717,0.8333280350954976,74.71692083572052,70.29527488227721,-0.43964939223908317,-0.9271708237705667,-1.3722415980033347,-0.3390690502212763,6.913564065572335,0.5200004577636719,0.5396048198226282,0.8014986038207965,-0.1311654240845357,1.7341626317261287,0.3351665898681304,1.2678306177734626,-1.1647172497287315,94.736710017115,16.542874209917287,0.46633201395266755,10,-0.4499988555908132,-0.894998550415032,-1.5449991226196218,-1.0699977874755788,-0.539997100830071,1,-0.00068272144366055,1.1666719649044728,43.66999816894531,-3.087009885225299,43.40999984741211,-2.666680795151104,43.5,-0.00068272144366055 1454,2003-10-15,43.95000076293945,44.0,43.599998474121094,43.9900016784668,610600.0,0.0002276316919225252,12.333926754832147,-0.20000762951095546,74.13123716776099,70.94586253964158,-0.3518301526413623,-0.8591458175955964,-1.3130616211653603,-0.3709772105653073,7.31528596458966,0.40000152587890625,0.5602256451853904,0.7340007781982436,-0.1978760983290968,1.665877654725584,0.2680623399345734,1.1999392164619138,-1.0783419327387236,92.64717432036711,13.266850414091678,0.46593843826367165,10,-0.3400001525878906,-0.8950004577636719,-1.5500011444091797,-1.1800003051757812,-0.6500015258789062,2,0.007963560137551395,2.714305177111717,43.93999862670898,1.1666719649044728,43.66999816894531,-3.087009885225299,43.40999984741211,0.007963560137551395 1455,2003-10-16,44.16999816894531,44.18000030517578,43.900001525878906,43.959999084472656,410900.0,0.005005629173762571,1.4347364580223572,-5.249856952126645,73.72544385071537,70.9286185781178,-0.5216508337950927,-1.0154296799226898,-1.4711774858910758,-0.6340181486729577,7.294143038113142,0.279998779296875,0.6191513550664283,0.8804983139038072,-0.1100556679044189,1.8710522957120332,0.3852213229996906,1.3757753048079238,-1.1855052217646573,98.71767283540045,20.468362334251623,0.4952769909041137,10,-0.4699974060058594,-1.0249977111816406,-1.779998779296875,-1.3999977111816406,-0.7699966430664062,3,0.009282401609824742,12.333926754832147,43.95000076293945,2.714305177111717,43.93999862670898,1.1666719649044728,43.66999816894531,0.009282401609824742 1456,2003-10-17,43.93000030517578,44.27000045776367,43.84000015258789,44.27000045776367,375200.0,-0.005433504046152948,1.529412424687812,-1.61905540417802,66.1709921195972,70.29343930533082,-0.23942056241519794,-0.7052670378555632,-1.183383783209912,-0.4302741043857736,7.713433547991035,0.43000030517578125,0.6451142726889856,0.5730005264282241,-0.39777401439077664,1.5437750672472248,0.08761325601872016,1.058387796837728,-0.8020464750357092,60.46512659463104,-15.125203880178255,0.48538727040950047,10,-0.1849994659423828,-0.7399997711181641,-1.5400009155273438,-1.1599998474121094,-0.20999908447264914,4,0.004097434644328324,1.4347364580223572,44.16999816894531,12.333926754832147,43.95000076293945,2.714305177111717,43.93999862670898,0.004097434644328324 1457,2003-10-20,43.93000030517578,44.04999923706055,43.75,44.04999923706055,496800.0,0.0,4.000031789426837,0.3529378765609398,70.07877208659673,69.220448072329,-0.23251879452424618,-0.6329704883932976,-1.1381486886359795,-0.4531642221570351,8.395319950304753,0.2999992370605469,0.6237061063307081,0.5065004348754911,-0.4274497078021966,1.4404505775531788,0.03952536353664726,0.973475506214335,-0.6421599471684019,58.02474368574483,-16.305228107638676,0.46697507133884536,10,-0.1849994659423828,-0.7399997711181641,-1.4925012588500977,-1.1599998474121094,-0.04999923706055398,0,-0.01661733524163711,1.529412424687812,43.93000030517578,1.4347364580223572,44.16999816894531,12.333926754832147,43.95000076293945,-0.01661733524163711 1458,2003-10-21,43.97000122070313,44.2400016784668,43.7599983215332,43.93000030517578,317800.0,0.0009105603289203401,-1.526300995823964,-0.33334392980900474,68.33337306980117,69.82230544313472,-0.26600383139477657,-0.6138722774521881,-1.1302274994387815,-0.5226015656196168,8.967958654164907,0.48000335693359375,0.5904638032989453,0.4890012741088938,-0.42998841330850013,1.4079909615262878,0.029506430400196848,0.9484961178175908,-0.5446584487298693,55.22412703473748,-16.905655718228587,0.4594948437086966,10,-0.1750011444091868,-0.7800006866455149,-1.432501792907722,-1.2000007629394602,0.09999847412108664,1,-0.026609096000927424,4.000031789426837,43.93000030517578,1.529412424687812,43.93000030517578,1.4347364580223572,44.16999816894531,-0.026609096000927424 1459,2003-10-22,44.11000061035156,44.33000183105469,43.900001525878906,43.97000122070313,506200.0,0.0031839751139810524,-2.071444141689373,3.4999046347502976,64.3192816181501,69.33565265242989,-0.3153156238275372,-0.6717497173314726,-1.240966952242374,-0.6931188285208094,9.666053546427264,0.43000030517578125,0.5552085267073323,0.5550006866455064,-0.3123604083263629,1.4223617816173757,0.12132013915957174,0.988681234131441,-0.5664057623676442,62.06887479940018,-6.265537613378214,0.4336805474859338,10,-0.24499893188476562,-0.8899993896484375,-1.5700006484985352,-1.385000228881836,0.02000045776366477,2,-0.016096102349770436,-1.526300995823964,43.97000122070313,4.000031789426837,43.93000030517578,1.529412424687812,43.93000030517578,-0.016096102349770436 1460,2003-10-23,43.9900016784668,44.11999893188477,43.81999969482422,44.11999893188477,379100.0,-0.0027204472959495574,3.6154703914545023,-0.9285558583107246,60.88894464949654,68.76687807285657,-0.13242645001668052,-0.47447870158153194,-1.0908873336132885,-0.6078388232268637,10.318128174944743,0.299999237060554,0.4983595041663733,0.37050170898437784,-0.4173662163240408,1.1583696342927965,-0.023432253669831482,0.7644356716385872,-0.32058171319155804,41.3794691010497,-24.71134862443281,0.3939339626542079,10,-0.12000083923339844,-0.7700004577636719,-1.4100017547607422,-1.2650012969970703,0.8599967956542969,3,-0.01568543794223154,-2.071444141689373,44.11000061035156,-1.526300995823964,43.97000122070313,4.000031789426837,43.93000030517578,-0.01568543794223154 1461,2003-10-24,44.459999084472656,44.52999877929688,43.88999938964844,43.9900016784668,669600.0,0.010684187044164739,1.0983696773749485,-3.6154410470096034,64.65866037929518,68.55818064190375,-0.4892701724699009,-0.8709943213080038,-1.5295581807120158,-1.1119310133410352,10.55389489129758,0.6399993896484446,0.5324697338455451,0.7654991149902344,-0.04333275442810702,1.5743309844085758,0.3610831802810637,1.169915049699405,-0.6848860206727068,91.02566610587186,26.86519333505416,0.404415934709169,10,-0.4650001525878906,-1.1399993896484375,-1.8449993133544922,-1.8899974822998047,0.3400001525878906,4,-0.023841600999131574,3.6154703914545023,43.9900016784668,-2.071444141689373,44.11000061035156,-1.526300995823964,43.97000122070313,-0.023841600999131574 1462,2003-10-27,44.59000015258789,44.97000122070313,44.400001525878906,44.459999084472656,416700.0,0.0029240006925830286,-3.560067139696402,0.276599543857086,66.1538822693974,67.6067319123123,-0.5308717400482195,-0.9280776277266511,-1.6302670215664463,-1.2689108794510133,11.340008373438419,0.5699996948242259,0.5431757545888871,0.819000244140625,-0.02577067003515765,1.6637711583164077,0.3966147870527337,1.2413857012285163,-0.7700004577636719,68.59502829489705,6.7414003581160955,0.4223854570878922,10,-0.30500030517578125,-1.0499992370605469,-1.989999771118164,-2.1799983978271484,0.3800010681152415,0,-0.019511077122843834,1.0983696773749485,44.459999084472656,3.6154703914545023,43.9900016784668,-2.071444141689373,44.11000061035156,-0.019511077122843834 1463,2003-10-28,44.72999954223633,44.790000915527344,44.41999816894531,44.68999862670898,449500.0,0.0031397037266058803,3.6249284760633227,0.30769682208990473,80.5195598719183,68.31654554610756,-0.6113105624455386,-0.9747100141175054,-1.7284273116300284,-1.4303990335273795,10.890305976291618,0.37000274658203125,0.5767450369614053,0.867999649047853,0.02164284226088853,1.7143564558348174,0.4448212456543672,1.2911780524413388,-0.8400001525878906,79.13031651993873,13.373881179308285,0.42317840339348367,10,-0.3699989318847656,-1.1899986267089844,-2.1299991607666016,-2.344999313354492,0.3699989318847656,1,-0.019002872408225513,-3.560067139696402,44.59000015258789,1.0983696773749485,44.459999084472656,3.6154703914545023,43.9900016784668,-0.019002872408225513 1464,2003-10-29,44.63000106811523,44.86000061035156,44.52000045776367,44.70000076293945,879300.0,-0.0022356019482333567,-1.344821235958012,-1.7499523173754152,75.33643870204003,68.49554497403251,-0.45227136171985904,-0.794138915160211,-1.5885009687908678,-1.3402346117512067,10.932967534816582,0.3400001525878906,0.5918888143564232,0.6910011291503864,-0.13969690643993005,1.5216991647407028,0.27565211135522816,1.1063501469455446,-0.524001312255848,70.43480856879277,1.5043280688059184,0.4153490177951595,10,-0.27000045776366477,-1.0900001525878835,-2.0300006866455007,-2.2450008392333913,0.20000076293946023,2,-0.012547644183031115,3.6249284760633227,44.72999954223633,-3.560067139696402,44.59000015258789,1.0983696773749485,44.459999084472656,-0.012547644183031115 1465,2003-10-30,44.63000106811523,44.790000915527344,44.52999877929688,44.75,556000.0,0.0,1.6000114440480702,1.7142779291552408,78.50481117175804,69.86596931316149,-0.42483369680375205,-0.7432481688785586,-1.5699941181785846,-1.349849151054194,11.571564201879173,0.26000213623046164,0.5614240255876837,0.6345010757446232,-0.22373430093347224,1.4927364524227187,0.2053833874055755,1.063618764083671,-0.351201019287096,68.51855776430752,-5.209223083476871,0.42911768833904795,10,-0.27000045776366477,-1.0900001525878835,-2.0300006866455007,-2.2450008392333913,0.12999725341797586,3,-0.01120322626111725,-1.344821235958012,44.63000106811523,3.6249284760633227,44.72999954223633,-3.560067139696402,44.59000015258789,-0.01120322626111725 1466,2003-10-31,44.650001525878906,44.810001373291016,44.54999923706055,44.72999954223633,439300.0,0.0004481393073048068,1.1666693157434633,0.666656070191015,75.78964487062092,70.50051073360862,-0.3709732195512885,-0.7090281934674039,-1.563136591920518,-1.382958186436852,13.10974061445545,0.26000213623046875,0.5359983705237426,0.597001457214354,-0.27543308660241905,1.4694360010311271,0.16078418530597105,1.033218729122737,-0.23296124267577767,43.859672605104464,-29.17965833412903,0.4362172719083865,10,-0.2850017547607422,-1.1100006103515625,-2.0500011444091797,-2.5,-0.29000091552734375,4,0.004479214813156718,1.6000114440480702,44.63000106811523,-1.344821235958012,44.63000106811523,3.6249284760633227,44.72999954223633,0.004479214813156718 1467,2003-11-03,45.040000915527344,45.09000015258789,44.52000045776367,44.63999938964844,360000.0,0.008734588495420192,1.279998779296875,-5.000143054694578,77.22787609366048,71.48878884737077,-0.6559397521538699,-1.0496706801207125,-1.913132936841933,-1.787124849074715,14.890145156206374,0.5699996948242188,0.5075119096552001,0.9215007781982436,-0.04089325530104304,1.8838948116975303,0.44030376144859673,1.4026977949478905,-0.06999969482421164,92.53744939847527,21.32386836809482,0.4811970167496436,11,-0.5850009918212891,-1.4400005340576172,-2.405000686645508,-3.030000686645508,-0.7800025939941406,0,-0.00532863396066352,1.1666693157434633,44.650001525878906,1.6000114440480702,44.63000106811523,-1.344821235958012,44.63000106811523,-0.00532863396066352 1468,2003-11-04,44.61999893188477,45.040000915527344,44.43000030517578,45.040000915527344,367600.0,-0.009325088257220226,1.9047510921789992,-1.0500009536706607,63.786012106598456,71.42953667942058,-0.14979148009476262,-0.5914738436621505,-1.4600850099106353,-1.3854730098386767,16.236428933437228,0.6100006103515625,0.5103348746431422,0.4579988479614343,-0.5128742905128192,1.4288719864356878,-0.027437721275688887,0.9434354171985575,-0.09999847412110086,28.787677369015324,-38.07412504112574,0.48543656923712636,11,-0.16499900817871804,-1.0199985504150462,-1.9574985504150462,-2.609998703002937,0.09000015258788352,1,0.007844067619828143,1.279998779296875,45.040000915527344,1.1666693157434633,44.650001525878906,1.6000114440480702,44.63000106811523,0.007844067619828143 1469,2003-11-05,44.45000076293945,44.68999862670898,44.25,44.52000045776367,320200.0,-0.003809909749321827,1.146355533225444,0.16666515290506273,55.882423653752724,70.8732565687824,0.08214618363710002,-0.35044574385334215,-1.2551112125694175,-1.2428236794138456,17.298006017832694,0.43999862670897727,0.5030472818190717,0.23150062561035156,-0.6614494475475183,1.1244506987682215,-0.21497441096857983,0.677975662189283,0.5900001525878906,23.809610310579878,-37.41065378081418,0.4464750365789337,11,0.03999900817871094,-0.44500160217285156,-1.7975006103515625,-2.440000534057617,-0.010002136230475855,2,0.014623120360519382,1.9047510921789992,44.61999893188477,1.279998779296875,45.040000915527344,1.1666693157434633,44.650001525878906,0.014623120360519382 1470,2003-11-06,44.58000183105469,44.58000183105469,44.09000015258789,44.36000061035156,285800.0,0.0029246584000877096,3.454535996670828,-3.1428882833787464,64.3172353990985,70.83532045987164,0.04988372229848892,-0.41675443959486813,-1.3479049068283047,-1.4006533378415895,18.23101509868547,0.4900016784667969,0.5079835953144283,0.3075016021728487,-0.5314927879903735,1.146495992336071,-0.11199559290876238,0.7269987972544598,0.45999908447265625,49.00016784667969,-11.806870663858902,0.4194971950816106,11,0.009998321533203125,-0.5350017547607422,-1.8925018310546875,-2.5700016021728516,0.14999771118164062,3,0.005607895687116171,1.146355533225444,44.45000076293945,1.9047510921789992,44.61999893188477,1.279998779296875,45.040000915527344,0.005607895687116171 1471,2003-11-07,44.29999923706055,44.63000106811523,44.04999923706055,44.54999923706055,361000.0,-0.006280901356964241,1.8292519538519427,-1.1363573311138855,57.2548831879509,69.84654278415537,0.3406237830949266,-0.07025881635124165,-1.0315695866765395,-1.1556591843347945,19.765914232094104,0.5800018310546804,0.5156051672574478,-0.017000961303708095,-0.7512495035751883,0.7172475809677721,-0.38412523243945174,0.35012330983203555,0.702001647949217,24.038440377067822,-35.587128511693905,0.3671242711357413,11,0.2700004577636719,-0.14499855041503906,-1.4949989318847656,-2.1799983978271484,0.3500022888183594,4,0.010383726690627704,3.454535996670828,44.58000183105469,1.146355533225444,44.45000076293945,1.9047510921789992,44.61999893188477,0.010383726690627704 1472,2003-11-10,44.0,44.43999862670898,43.9900016784668,44.400001525878906,429000.0,-0.006771991923863796,-1.142851952770175,1.600006103515625,50.533786572253824,66.51479019530376,0.6125459726634972,0.2695509692439231,-0.6982968637975375,-0.8830283108258925,21.312236816131207,0.4499969482421804,0.5354330707179642,-0.33350028991699077,-1.0197957331172418,0.3527951532832603,-0.6766480115171163,0.009647431683134755,0.9448807861328135,0.9522217902932232,-56.78336556214239,0.34314772160012547,11,0.5400009155273438,0.1550006866455078,-0.9949989318847656,-1.6799983978271484,0.8899993896484375,0,0.008181832053444582,1.8292519538519427,44.29999923706055,3.454535996670828,44.58000183105469,1.146355533225444,44.45000076293945,0.008181832053444582 1473,2003-11-11,43.90999984741211,44.060001373291016,43.83000183105469,44.0,425900.0,-0.002045458013361201,1.1904415905251493,0.2249995231646608,46.37679556941995,63.29705206945709,0.6414524704713713,0.3764913635928764,-0.5834424881040334,-0.8184833312724891,22.36791961827799,0.22999954223632812,0.503738538903157,-0.4220005035400405,-1.112038013956635,0.2680370068765541,-0.7670192587483413,-0.07698174833173965,0.9584906101074253,9.302129584861882,-45.90723262429511,0.34501875520829767,11,0.5500011444091797,0.24500083923339844,-0.904998779296875,-1.5899982452392578,1.0699996948242188,1,0.00797081474236716,-1.142851952770175,44.0,1.8292519538519427,44.29999923706055,3.454535996670828,44.58000183105469,0.00797081474236716 1474,2003-11-12,44.29999923706055,44.40999984741211,43.86000061035156,43.97999954223633,628300.0,0.008881789820170516,1.0370307577106204,-3.5555461365659307,55.11547332480585,60.698236753129066,0.22319040091966968,0.014817094798033281,-0.9548266106192642,-1.2239449181133963,23.703246655194842,0.5499992370605469,0.4626578220065767,-0.04950103759765767,-0.716102208806106,0.6171001336107906,-0.38280162320187827,0.28379954800656293,0.46464235781250096,58.74973177884324,1.716997521141593,0.3333005856042226,11,0.1600017547607422,-0.14499855041503906,-1.2949981689453125,-1.9799976348876953,0.9900016784667969,2,0.009255075721742001,1.1904415905251493,43.90999984741211,-1.142851952770175,44.0,1.8292519538519427,44.29999923706055,0.009255075721742001 1475,2003-11-13,44.58000183105469,44.650001525878906,44.209999084472656,44.400001525878906,493400.0,0.006320600424748912,1.7500178814104856,0.5625014901175405,52.11272146032853,58.067467485318794,-0.0722481043789216,-0.24548001309344158,-1.2112870530110555,-1.514106340661698,24.88311419128459,0.44000244140625,0.3790612417990076,0.2100013732910142,-0.4585715197654352,0.8785742663474636,-0.1242850732372105,0.5442878198192389,0.09117578743652643,91.46344867369439,37.130670887908316,0.33428644652822537,11,-0.12000083923339844,-0.3750019073486328,-1.5750007629394531,-2.260000228881836,0.8899993896484446,3,-0.0031404934633310067,1.0370307577106204,44.29999923706055,1.1904415905251493,43.90999984741211,-1.142851952770175,44.0,-0.0031404934633310067 1476,2003-11-14,44.11000061035156,44.650001525878906,44.11000061035156,44.63000106811523,282200.0,-0.010542871274081489,-1.0769247698345743,-2.8888865341414434,42.452847163992224,54.203575382022315,0.3498936191896931,0.2515973318390792,-0.7288449085231434,-1.0545453757572432,25.822363180278362,0.5400009155273438,0.30429974311121555,-0.2689998626708956,-0.9171682812004391,0.37916855585864795,-0.5930840719356638,0.055084346593872624,-0.279998779296875,34.146205305222416,-17.623131857256347,0.324084209264771,11,0.3250007629394531,0.13500022888183594,-1.1049995422363281,-1.789999008178711,1.4099998474121094,4,0.014055745257443242,1.7500178814104856,44.58000183105469,1.0370307577106204,44.29999923706055,1.1904415905251493,43.90999984741211,0.014055745257443242 1477,2003-11-17,43.20000076293945,44.0,43.13000106811523,43.93999862670898,774500.0,-0.020630238830659953,1.0232518940402215,1.4230715621905203,30.632949288728852,50.51990173559236,1.085604281751671,1.1637704471608714,0.19391666283104314,-0.16389617261191347,26.43440766645847,0.9799995422363352,0.1954208727853839,-1.1424997329711886,-1.957797562732857,-0.32720190320952014,-1.5501486478520263,-0.7348508180903508,1.4500007629394531,4.6052416936251355,-41.89778496919186,0.40764891488083554,11,0.7099990844726491,0.9099998474121094,-0.19499969482421875,-0.8799991607666016,2.279998779296875,0,0.03356483188267401,-1.0769247698345743,44.11000061035156,1.7500178814104856,44.58000183105469,1.0370307577106204,44.29999923706055,0.03356483188267401 1478,2003-11-18,42.79999923706055,43.43000030517578,42.54999923706055,43.349998474121094,577900.0,-0.009259294417005237,1.478866126163881,0.7432443578402637,28.470605342002827,47.474144145397936,1.3413460186739314,1.5511524789103603,0.6190585898268068,0.2179047049754601,27.033431833478428,0.8800010681152344,0.08087046372026663,-1.4840011596679688,-2.543244614582811,-0.4247577047531266,-2.0136228871253863,-0.9543794322105512,1.8500022888183594,11.904748929615279,-30.266900008782123,0.5296217274574209,11,0.8000011444091797,1.0200004577636719,0.407501220703125,-0.4799976348876953,2.6399993896484304,1,0.04883178013653233,1.0232518940402215,43.20000076293945,-1.0769247698345743,44.11000061035156,1.7500178814104856,44.58000183105469,0.04883178013653233 1479,2003-11-19,43.400001525878906,43.459999084472656,42.68999862670898,42.849998474121094,474500.0,0.014018745315743208,1.298515110797352,-1.0000069358228314,37.31961827936278,44.47440890987174,0.6445157805055359,0.94361097852547,0.048463378834455284,-0.3971536693586515,27.453742381955426,0.770000457763679,-0.06777234855407954,-0.848498916625978,-1.9775840099379138,0.28058617668595787,-1.4130414632819424,-0.2839563699700136,1.1659999084472688,40.476255351923605,1.5696774676915979,0.5645425466559671,11,0.1999988555908203,0.4199981689453125,-0.13250160217285156,-1.0400009155273438,2.289997100830071,2,0.03640548296790458,1.478866126163881,42.79999923706055,1.0232518940402215,43.20000076293945,-1.0769247698345743,44.11000061035156,0.03640548296790458 1480,2003-11-20,43.29999923706055,43.83000183105469,43.040000915527344,43.15999984741211,496300.0,-0.0023042001221758035,-3.1579296082879917,0.25454293244555415,36.30832584710451,42.147013649777705,0.6077687441604951,1.0427308960065602,0.18215275774274176,-0.3129418268408273,27.854086315687404,0.7900009155273438,-0.1723558369039253,-0.9140010833740249,-2.1161469900955012,0.2881448233474515,-1.5150740367347595,-0.31292813001329023,1.1853621093750064,35.71424678884584,-2.4598074591437253,0.6010729533607365,11,0.3000011444091797,0.5200004577636719,0.032501220703125,-0.9299983978271484,2.7800025939941406,3,0.045958469134649516,1.298515110797352,43.400001525878906,1.478866126163881,42.79999923706055,1.0232518940402215,43.20000076293945,0.045958469134649516 1481,2003-11-21,43.400001525878906,43.52999877929688,43.22000122070313,43.5,387500.0,0.0023095217224107234,2.875065566734671,-0.7142779291553134,32.32764857541238,40.12410942790643,0.4097675763545041,0.9056791714503518,0.11479273135179824,-0.43837268200819324,27.455793108356314,0.30999755859375,-0.24625049105500807,-0.7609989166259794,-2.010030888269604,0.48803305501764527,-1.3855149024477953,-0.13648293080416352,1.007945336181649,58.62081666048423,26.194666206919884,0.6245159858218132,11,0.1999988555908203,0.4199981689453125,0.02249908447265625,-0.9400005340576172,2.5999984741210938,4,0.04769584382594805,-3.1579296082879917,43.29999923706055,1.298515110797352,43.400001525878906,1.478866126163881,42.79999923706055,0.04769584382594805 1482,2003-11-24,43.72000122070313,43.83000183105469,43.400001525878906,43.41999816894531,491000.0,0.007373264598468099,-1.5294408042366034,-3.0000762951095545,40.08815791795402,39.42537191107689,0.0512641711569799,0.5451073917086973,-0.1610810048769551,-0.7774081839600626,26.16313001381625,0.43000030517578125,-0.3535226840154593,-0.39749927520751527,-1.6442195004129445,0.849220949997914,-1.0208593878102334,0.2258608373952029,0.6136277363574223,91.40621973207821,56.10243321857655,0.6233601126027155,11,-0.12000083923340554,0.09999847412108664,-0.2525005340576243,-1.2150001525878977,2.0799980163574148,0,0.04117107014645205,2.875065566734671,43.400001525878906,-3.1579296082879917,43.29999923706055,1.298515110797352,43.400001525878906,0.04117107014645205 1483,2003-11-25,43.88000106811523,44.040000915527344,43.54999923706055,43.58000183105469,329800.0,0.00365964874073077,-1.722198086317061,0.9999872844717496,43.708632136324816,38.15794511235677,-0.12676969517652736,0.33535664024470435,-0.28772576764229996,-0.9552277074956876,24.941475043822976,0.4900016784667969,-0.4263979215184506,-0.19499950408935973,-1.4113880150728733,1.0213890068941538,-0.8031937595811129,0.4131947514023935,0.38228270014532484,88.14817954477977,49.2675702743887,0.6081942554917568,11,-0.2800006866455007,-0.06000137329100852,-0.41250038146971946,-1.210000991821282,1.5999984741211009,1,0.03646304546887791,-1.5294408042366034,43.72000122070313,2.875065566734671,43.400001525878906,-3.1579296082879917,43.29999923706055,0.03646304546887791 1484,2003-11-26,44.06999969482422,44.25,43.849998474121094,44.04999923706055,300500.0,0.004329959482317625,1.1052652712944837,0.06666836209198689,44.44443521014857,37.305913306781214,-0.3942883930129355,0.10672484634432777,-0.4337367672767414,-1.158928644527876,23.677446322084105,0.40000152587890625,-0.4552290581873706,0.022999191284178266,-1.1650486703477938,1.2110470529161503,-0.5710247395318078,0.6170231221001643,-1.5200004577636719,85.12393046526732,45.560235601952286,0.5940239308159868,11,-0.4699993133544922,-0.25,-0.5774993896484375,-1.1949996948242188,1.0,2,0.031086883171584256,-1.722198086317061,43.88000106811523,-1.5294408042366034,43.72000122070313,2.875065566734671,43.400001525878906,0.031086883171584256 1485,2003-11-28,44.13000106811523,44.22000122070313,44.04999923706055,44.150001525878906,158900.0,0.001361501559031142,1.1250268221156285,-1.0000000000003553,48.05494547701925,37.92836867489533,-0.5865133707073582,0.007740984684765806,-0.45781771444621455,-1.2212455153565642,22.34510791755074,0.17000198364258523,-0.4628487971464992,0.10800056457518536,-1.0490304464893896,1.2650315756397603,-0.4705149409571021,0.6865160701074728,-1.54600181579589,88.34960445616349,44.88789792849602,0.5785155055322884,11,-0.7300014495849538,-0.3100013732910085,-0.5874996185302663,-1.219999313354485,1.4199981689453196,4,0.03535004579279022,1.1052652712944837,44.06999969482422,-1.722198086317061,43.88000106811523,-1.5294408042366034,43.72000122070313,0.03535004579279022 1486,2003-12-01,44.849998474121094,44.849998474121094,44.060001373291016,44.099998474121094,527000.0,0.016315372503493464,1.106658935546875,-37.49914171274655,58.87261960129715,41.06610982073625,-1.3304100524150684,-0.7341449035506287,-1.1289191440958533,-1.9355630340032661,21.270812016823374,0.7899971008300781,-0.5157714325185339,0.8179981231689482,-0.365050483649064,2.0010467299869603,0.22647381975994563,1.4095224265779507,-2.2326792068481467,100.0,49.047716058586154,0.5915243034090049,12,-1.1499996185302734,-1.029998779296875,-1.304997444152832,-1.8599967956542969,0.69000244140625,0,0.02742482494494003,1.1250268221156285,44.13000106811523,1.1052652712944837,44.06999969482422,-1.722198086317061,43.88000106811523,0.02742482494494003 1487,2003-12-02,44.79999923706055,44.88000106811523,44.65999984741211,44.849998474121094,466700.0,-0.0011148102287984463,2.999861289316197,-0.0666656494140625,59.368399580464285,44.49919806945419,-1.1505788431910062,-0.7410414795559319,-1.0302414472729708,-1.8837894871764007,19.69817528915046,0.2200012207031179,-0.5838945537320512,0.7799989700317411,-0.36423105280762513,1.9242289928711074,0.207883958612058,1.3521139814514243,-2.0933728015136737,93.98483301400874,36.20408927757991,0.5721150114196843,12,-1.0149993896484446,-0.9799995422363281,-1.1424999237060547,-1.4799995422363281,0.6000022888183523,1,0.026785731771771015,1.106658935546875,44.849998474121094,1.1250268221156285,44.13000106811523,1.1052652712944837,44.06999969482422,0.026785731771771015 1488,2003-12-03,44.97000122070313,45.11000061035156,44.77000045776367,44.88000106811523,436500.0,0.003794687199502267,-1.1935396542176828,-1.8000305180440777,57.39514869285868,46.72981255984262,-1.0956103522484213,-0.931221955961341,-1.1556782708554678,-2.0519685846090567,18.487020875697326,0.3400001525878906,-0.5785702980660972,0.9325008392334055,-0.2600527653071225,2.1250544437739336,0.33622403696313796,1.5287776415036731,-2.1329723072021594,88.88895616738678,29.940671475052085,0.5962768022702656,12,-0.895000457763679,-1.1400012969970774,-1.0575008392334055,-1.4300003051757884,0.5699996948242116,2,0.01845670433238289,2.999861289316197,44.79999923706055,1.106658935546875,44.849998474121094,1.1250268221156285,44.13000106811523,0.01845670433238289 1489,2003-12-04,45.099998474121094,45.22999954223633,44.7400016784668,44.7400016784668,499500.0,0.002890754945279239,-1.7222345847771032,3.999957614546056,55.93602812073242,48.91066836802351,-1.071816420773942,-1.0646092763388921,-1.2325557869738333,-2.1681915015417843,17.904489558648617,0.48999786376953125,-0.43039617835645316,1.0299982070922837,-0.24262819068643893,2.3026246048710064,0.3936850082029224,1.666311405981645,-2.081131824872074,88.98296317848252,32.737024761474046,0.6363131988893603,12,-0.8749980926513672,-1.2099990844726562,-1.1499977111816406,-1.55999755859375,0.460002899169929,3,0.00842574458917733,-1.1935396542176828,44.97000122070313,2.999861289316197,44.79999923706055,1.106658935546875,44.849998474121094,0.00842574458917733 1490,2003-12-05,44.83000183105469,45.54999923706055,44.79999923706055,45.02999877929688,1493900.0,-0.005986622000028086,-4.7691833680565745,-0.5555520233970379,58.6124541643167,51.83120232234621,-0.6280068512459351,-0.8168007458983908,-0.9137382219169297,-1.8753123837931156,17.97383858377108,0.75,-0.22467775680277668,0.7475015640258817,-0.5508675373793608,2.0458706654311243,0.09831701332326048,1.396686114728503,-1.5900218925069396,51.677957162680435,-7.059272386430436,0.649184550702621,12,-0.35500144958496094,-0.7800025939941406,-0.8800010681152344,-1.2900009155273438,1.1099967956542898,4,0.005353510014877605,-1.7222345847771032,45.099998474121094,-1.1935396542176828,44.97000122070313,2.999861289316197,44.79999923706055,0.005353510014877605 1491,2003-12-08,44.7599983215332,44.88999938964844,44.04999923706055,44.04999923706055,722000.0,-0.0015615326045557154,-1.3662006640805493,-3.550049591821038,73.35322912597852,55.527321345460045,-0.3853207489759143,-0.7489682787196017,-0.8031024610250626,-1.7794077781631543,17.33934182998686,0.8400001525878906,-0.08777848654340659,0.6544981002807617,-0.6759936086318632,1.9849898091933866,-0.010747754175547186,1.3197439547370706,-1.242816067163922,47.33327229817708,-17.497347706312425,0.6652458544563115,12,-0.20999908447265625,-0.7099990844726562,-0.80999755859375,-1.2199974060058594,1.220001220703125,0,0.017649708336724634,-4.7691833680565745,44.83000183105469,-1.7222345847771032,45.099998474121094,-1.1935396542176828,44.97000122070313,0.017649708336724634 1492,2003-12-09,44.36000061035156,44.91999816894531,44.150001525878906,44.91999816894531,1133900.0,-0.008936499691270305,1.75,-0.7887299728135309,73.35331290452636,58.8211747641491,0.12852364865250365,-0.3379439322717559,-0.3695066237182516,-1.3595637721872862,16.891566925813777,0.7699966430664062,0.06669830921400433,0.2365003585815444,-1.0977172532714974,1.5707179704345862,-0.43060844734497294,0.9036091645080617,-0.5988803180593294,20.66675821940104,-48.75771104566139,0.6671088059265196,12,0.3399982452392578,-0.3100013732910156,-0.4075002670288086,-0.8199996948242188,1.7399978637695312,1,0.026600547541481,-1.3662006640805493,44.7599983215332,-4.7691833680565745,44.83000183105469,-1.7222345847771032,45.099998474121094,0.026600547541481 1493,2003-12-10,44.2599983215332,45.0,44.2599983215332,44.5,449300.0,-0.002254334703390981,-5.166637526821902,0.42857629427792915,65.14078784239929,61.120769501065844,0.32195403160177705,-0.22174519416334704,-0.23153978617379778,-1.2330696290809726,16.99770928178543,0.7400016784667969,0.2422835014517304,0.11899814605713033,-1.2126074043370778,1.4506036964513385,-0.5468046291399702,0.7848009212542308,-0.2842125558687698,13.99993896484375,-56.64549120088358,0.665802775197103,12,0.5400009155273438,-0.20999908447265625,-0.2324981689453125,-0.6599979400634766,2.120002746582024,2,0.02575696447306619,1.75,44.36000061035156,-1.3662006640805493,44.7599983215332,-4.7691833680565745,44.83000183105469,0.02575696447306619 1494,2003-12-11,44.709999084472656,44.849998474121094,44.41999816894531,44.41999816894531,357700.0,0.010167211477740246,-1.9655099839520138,-1.2083286974489391,72.10032060212451,63.79247784829976,-0.03097280044352857,-0.6740118200110814,-0.6433670410884105,-1.6632731804911742,16.348158411734936,0.5900001525878906,0.37102348913310834,0.5484989166259737,-0.8058428296306417,1.9028406628825891,-0.12867195650233043,1.2256697897542779,-0.55999755859375,43.999989827473954,-29.780778307915625,0.6771708731283075,12,0.09000015258789062,-0.6599998474121094,-0.6824989318847656,-1.1099987030029297,2.6200027465820312,3,0.01856412095841309,-5.166637526821902,44.2599983215332,1.75,44.36000061035156,-1.3662006640805493,44.7599983215332,0.01856412095841309 1495,2003-12-12,44.43999862670898,44.790000915527344,44.43999862670898,44.599998474121094,381100.0,-0.006038927830294805,-3.3750327825855906,-0.5517218699850288,65.47616209299909,64.5262047918222,0.3214266167345201,-0.437466999508068,-0.3507609918989729,-1.3775589515329685,15.209043008666923,0.3500022888183665,0.4704457246993954,0.28549861907958274,-1.0611608065849794,1.6321580447441448,-0.38783109375269476,0.9588283319118602,-0.18000030517577414,41.05253436236308,-33.21468070466391,0.6733297128322794,12,0.3600006103515696,-0.3899993896484304,-0.19249916076659446,-0.8399982452392507,3.090000152587905,4,0.02520258283511545,-1.9655099839520138,44.709999084472656,-5.166637526821902,44.2599983215332,1.75,44.36000061035156,0.02520258283511545 1496,2003-12-15,44.72999954223633,44.849998474121094,44.54999923706055,44.7599983215332,522500.0,0.006525673368339424,1.857148047229791,0.18749254941228932,65.16514899666515,65.17028806028897,0.014096138013023563,-0.715311994970051,-0.6143204016996151,-1.6507985706348478,14.378648115122344,0.4099998474121165,0.5670788364905235,0.5444995880126982,-0.8261771350291056,1.915176311054502,-0.14083877350820018,1.2298379495335965,-0.31520111083984403,68.23518324043407,-3.704442546331066,0.6853383615209017,12,0.06999969482421875,-0.6800003051757812,-0.41249942779541016,-1.1299991607666016,2.7900009155273438,0,0.02705117587426109,-3.3750327825855906,44.43999862670898,-1.9655099839520138,44.709999084472656,-5.166637526821902,44.2599983215332,0.02705117587426109 1497,2003-12-16,44.650001525878906,44.97999954223633,44.5,44.72999954223633,350200.0,-0.0017884645020370682,-1.526306279174823,2.666709053916582,61.846174793155164,65.66484651587747,0.07887382592265624,-0.5492753716767851,-0.515680004081716,-1.5548133343030273,15.380334472054159,0.4799995422363281,0.6437269732832718,0.39200153350829936,-0.9109112089828812,1.69491427599948,-0.2594548377372945,1.0434579047538932,0.8999977111816406,52.7030161814967,-16.476386728507613,0.6514563712455911,12,0.14999771118164062,-0.6000022888183594,-0.28750133514404297,-1.0500011444091797,2.4599990844726562,1,0.0297871885981138,1.857148047229791,44.72999954223633,-3.3750327825855906,44.43999862670898,-1.9655099839520138,44.709999084472656,0.0297871885981138 1498,2003-12-17,44.88999938964844,44.88999938964844,44.5099983215332,44.650001525878906,460100.0,0.005375091950006627,2.1667037543313095,-3.0000476848981927,62.42425503482933,66.38576061744378,-0.19407475181563427,-0.6584252506010699,-0.7345070981075281,-1.7740726548872203,15.398573622757105,0.3800010681152344,0.6117373723950124,0.5274993896484403,-0.6074724090159691,1.6624711883128498,-0.03998650968376438,1.094985288980645,0.6389998626709001,83.92858359275482,16.073467698702075,0.5674858993322063,12,-0.09000015258789062,-0.8400001525878906,-0.5424985885620117,-1.289999008178711,2.2600021362304616,2,0.026954758318657568,-1.526306279174823,44.650001525878906,1.857148047229791,44.72999954223633,-3.3750327825855906,44.43999862670898,0.026954758318657568 1499,2003-12-18,44.97999954223633,44.97999954223633,44.709999084472656,44.88999938964844,442700.0,0.002004904295201282,5.0,0.3750039736783546,62.76276207474073,66.84690594082423,-0.3384818049565155,-0.6577077606392123,-0.787991859994051,-1.838768233512937,15.544782234247561,0.2700004577636719,0.5818190256501552,0.5384996414184542,-0.532539928175261,1.6095392110121693,0.0029798566215930578,1.0740194262153153,0.5284197250366205,100.0,33.3023370828827,0.5355197847968587,12,-0.4549999237060547,-0.9300003051757812,-0.6724987030029297,-1.3799991607666016,2.8899993896484446,3,0.031124978659999636,2.1667037543313095,44.88999938964844,-1.526306279174823,44.650001525878906,1.857148047229791,44.72999954223633,0.031124978659999636 1500,2003-12-19,45.290000915527344,45.290000915527344,45.0,45.0,731300.0,0.006891982579944722,1.0,3.2222269317170347,57.534293104799694,65.08924638291548,-0.6441048115849242,-0.854805416673365,-1.0629255669235107,-2.1170943554823367,16.6977278112635,0.3100013732910156,0.5590927964612717,0.7490009307861314,-0.24230572747202217,1.740307589044285,0.2533476016570546,1.2446542599152082,0.19824996640014803,100.0,35.96515863465021,0.4956533291290757,12,-0.5699996948242188,-1.2400016784667969,-0.9825000762939453,-1.6900005340576172,2.9099998474121094,4,0.04504307516646455,5.0,44.97999954223633,2.1667037543313095,44.88999938964844,-1.526306279174823,44.650001525878906,0.04504307516646455 1501,2003-12-22,45.47000122070313,45.47000122070313,45.13000106811523,45.31000137329102,309400.0,0.003974393939879084,3.2500059604703395,0.5517218699850044,60.9836418236009,63.71483848503487,-0.7965673637589958,-0.918886954983428,-1.202142149332758,-2.261177051292755,18.013648185533114,0.34000015258790484,0.5387856784077485,0.8255012512207074,-0.09384555434824904,1.7448480567896638,0.3658278484362256,1.2851746540051892,-0.9700012207031321,100.0,38.111449656341804,0.45967340278447943,12,-0.605001449584968,-1.4200019836425852,-1.1375007629394602,-1.8700008392334055,2.8199996948242116,0,0.04530454152826824,1.0,45.290000915527344,5.0,44.97999954223633,2.1667037543313095,44.88999938964844,0.04530454152826824 1502,2003-12-23,45.52000045776367,45.70000076293945,45.31999969482422,45.4900016784668,417900.0,0.0010996093186330658,-1.054044580077118,0.18749254941229765,59.385663751609385,63.075380252724884,-0.7428332746775794,-0.8718191306494418,-1.2183176014843013,-2.273485597661576,19.949943414466482,0.3800010681152344,0.5270452240188916,0.7855005264282227,-0.10473852049142351,1.6757395733478688,0.34038100296839957,1.2306200498880457,-1.0006004333496108,84.87395496743089,25.31018561560346,0.4451195234598239,12,-0.46000099182128906,-1.3950004577636719,-1.1799993515014648,-1.9200000762939453,2.4399986267089844,1,0.043936730665363743,3.2500059604703395,45.47000122070313,1.0,45.290000915527344,5.0,44.97999954223633,0.043936730665363743 1503,2003-12-24,45.47999954223633,45.63999938964844,45.459999084472656,45.540000915527344,153800.0,-0.0008787547259464512,-2.5999237078008774,-2.0001271617497456,56.69015929046632,61.363140106985085,-0.5716958434641981,-0.7439468864347845,-1.1529645954619667,-2.1951649565083073,21.587273999698837,0.18000030517578125,0.4676089558148746,0.6654996871948242,-0.18823489745583544,1.5192342718454839,0.23863239486949794,1.0923669795201505,-0.9133754882812539,77.77769215059936,21.02913028881993,0.42686729232532894,12,-0.4099998474121094,-1.3549995422363281,-1.4699993133544922,-1.8799991607666016,2.0900001525878906,2,0.03583995348552027,-1.054044580077118,45.52000045776367,3.2500059604703395,45.47000122070313,1.0,45.290000915527344,0.03583995348552027 1504,2003-12-26,45.43999862670898,45.75,45.40999984741211,45.56999969482422,190800.0,-0.0008795276149948794,-2.5789748428935693,2.166634878250484,61.68574255660261,60.9419823807188,-0.46629017838068165,-0.628257671387388,-1.0878761464649713,-2.1048721724495536,22.987210933173465,0.3400001525878906,0.43857023387420213,0.5569988250732365,-0.26445321292975876,1.3784508630762318,0.14627280607173532,0.9677248440747377,-0.8280395043945248,58.66648356119697,1.2237924044736772,0.41072601900149863,12,-0.31499862670897727,-1.219999313354485,-1.7299985885620046,-1.8399982452392507,0.8700027465820455,4,0.03763210719299637,-2.5999237078008774,45.47999954223633,-1.054044580077118,45.52000045776367,3.2500059604703395,45.47000122070313,0.03763210719299637 1505,2003-12-29,45.68999862670898,45.77000045776367,45.45000076293945,45.599998474121094,423500.0,0.005501760729654803,1.5599584967270397,-0.6923031779100575,66.6666666666664,61.108817677385616,-0.5814797095690167,-0.7962166632572547,-1.3164585995761016,-2.308204531730631,24.473521810435418,0.3300018310546946,0.4719704634981454,0.7289989471435447,-0.0876413824813227,1.5456392767684122,0.32067878233110747,1.137319111955982,-1.009757051733395,87.49970197649093,27.589438025559275,0.4083201648124338,12,-0.5549983978271413,-1.2849979400634695,-1.9799985885620046,-2.0899982452392507,0.43000030517579546,0,0.04771285556356819,-2.5789748428935693,45.43999862670898,-2.5999237078008774,45.47999954223633,-1.054044580077118,45.52000045776367,0.04771285556356819 1506,2003-12-30,46.08000183105469,46.08000183105469,45.54999923706055,45.68999862670898,518600.0,0.008535855024467631,1.7179396891536332,4.333361590302629,80.9352024392048,63.22982074916891,-0.8491429988713648,-1.1482159765996087,-1.672333770107386,-2.655025644900526,25.15530715905589,0.5300025939941406,0.4528742302893036,1.057501983642581,0.10251717611607347,2.0124867911690885,0.5800095798793237,1.5349943874058383,-1.3125795454560603,100.0,33.67469021270253,0.4774924037632546,12,-0.7850017547607422,-1.4300003051757812,-2.370001792907715,-2.480001449584961,0.1999969482421946,1,0.04600691943670965,1.5599584967270397,45.68999862670898,-2.5789748428935693,45.43999862670898,-2.5999237078008774,45.47999954223633,0.04600691943670965 1507,2003-12-31,46.0,46.16999816894531,45.77999877929688,46.1500015258789,520600.0,-0.0017361507785524921,3.1053688310644554,-0.3846161370149498,81.5217015724532,65.35175925334934,-0.6230229075033122,-1.026323743003573,-1.5584298873781108,-2.533624932401473,25.872188056134544,0.3899993896484304,0.48097503118515306,0.9175001144409194,-0.12536848529835964,1.9603687141801984,0.3960658145712799,1.438934414310559,-1.1013197598557696,77.63177047518182,4.494011070117253,0.5214342998696394,12,-0.5600013732910156,-1.2150001525878906,-2.2899999618530273,-2.3999996185302734,0.5999984741210938,2,0.04978262859842042,1.7179396891536332,46.08000183105469,1.5599584967270397,45.68999862670898,-2.5789748428935693,45.43999862670898,0.04978262859842042 1508,2004-01-02,45.79999923706055,46.40999984741211,45.709999084472656,46.16999816894531,507200.0,-0.004347842672596802,-1.5454608507480285,2.466634453995336,71.71309897064185,66.34624113067169,-0.31331191305673656,-0.8020762437294309,-1.3274416585974507,-2.292329292509052,26.39836708414296,0.7000007629394531,0.4911066931842285,0.6759994506835909,-0.41305473935404535,1.7650536407212272,0.13147235566477633,1.2205265457024055,-0.7487608454601897,38.99993896484375,-36.26110039773833,0.5445270950188167,1,-0.09499931335449219,-0.8199996948242188,-2.089999198913574,-2.1999988555908203,1.0,4,0.04716156950640893,3.1053688310644554,46.0,1.7179396891536332,46.08000183105469,1.5599584967270397,45.68999862670898,0.04716156950640893 1509,2004-01-05,45.47999954223633,46.02000045776367,45.31000137329102,46.02000045776367,450800.0,-0.006986893016480256,1.6296217804715825,1.459466147041539,70.31247671698279,67.76603930980313,0.0950690130623002,-0.47658278895085004,-0.9840473172029576,-1.943014585319908,26.311038472899472,0.7099990844726491,0.5202837929706874,0.33699970245361044,-0.7634906293699615,1.4374900342771824,-0.21324546345817197,0.8872448683653928,-0.2385345468223221,15.454400432794799,-61.48448425393191,0.5502451659117847,1,0.29000091552734375,-0.35000038146972656,-1.7699995040893555,-1.8799991607666016,1.4300003051757812,0,0.045954269428849726,-1.5454608507480285,45.79999923706055,3.1053688310644554,46.0,1.7179396891536332,46.08000183105469,0.045954269428849726 1510,2004-01-06,45.06999969482422,45.47999954223633,44.90999984741211,45.47999954223633,602800.0,-0.009014948362771058,1.780487351017408,0.7592576894276551,56.34327667757456,67.25044318246688,0.5258819414119813,-0.050257751976943155,-0.5510661942376132,-1.5049878976045008,25.3908622462084,0.5699996948242188,0.5232879341955865,-0.08500003814697266,-1.1763156544697182,1.0063155781757729,-0.6306578463083454,0.4606577700144001,1.3400001525878906,10.666656494140625,-64.59007099483239,0.5456578081613729,1,0.5900001525878906,0.15999984741210938,-1.359999656677246,-1.4699993133544922,1.4300003051757812,1,0.02751279535973028,1.6296217804715825,45.47999954223633,-1.5454608507480285,45.79999923706055,3.1053688310644554,46.0,0.02751279535973028 1511,2004-01-07,45.54999923706055,45.72000122070313,44.959999084472656,45.11999893188477,450900.0,0.010650089760072756,-1.0266723632812689,-1.0487816224564626,64.61032567298932,67.83096117373131,0.06528935478844744,-0.4933311582847679,-1.017184739476086,-1.9562799882698414,26.29647254984674,0.7600021362304759,0.5329214833050031,0.3554994583129911,-0.7328019559544146,1.4438008725803968,-0.18865124882071171,0.899650165446694,0.8300006103515614,42.6666259765625,-33.97888077533413,0.5441507071337032,1,0.1100006103515625,-0.31999969482421875,-1.9399995803833008,-1.9499988555908203,0.7900009155273438,2,0.012513714695311373,1.780487351017408,45.06999969482422,1.6296217804715825,45.47999954223633,-1.5454608507480285,45.79999923706055,0.012513714695311373 1512,2004-01-08,45.540000915527344,45.68999862670898,45.47000122070313,45.5,531800.0,-0.0002195021229565164,-3.4000152590222377,0.09302531892620938,61.40351112015328,68.35466693258542,0.08763930570299294,-0.41149505883196014,-0.9973263704033712,-1.9194165966781895,27.20494972026274,0.21999740600584516,0.5477923379168246,0.28650112152099894,-0.7373473445344843,1.3103495875764821,-0.22542311150674266,0.7984253545487405,0.810598931884762,42.000071207682296,-32.33106441079201,0.5119242330277403,1,0.11999893188476562,-0.3100013732910156,-1.7800016403198242,-1.9400005340576172,1.0099983215332031,3,0.016249403796503303,-1.0266723632812689,45.54999923706055,1.780487351017408,45.06999969482422,1.6296217804715825,45.47999954223633,0.016249403796503303 1513,2004-01-09,45.4000015258789,45.599998474121094,45.20000076293945,45.43999862670898,545200.0,-0.003074207001184104,1.2222292865392093,-0.9999046347510967,57.241400175475576,67.8608511124602,0.2403756840487148,-0.19153030545975724,-0.8534037348114225,-1.747984004376697,27.781758551501113,0.3999977111816406,0.5327308720864465,0.08950157165526917,-0.8222577690757902,1.0012609123863285,-0.36637809871026406,0.5453812420208024,0.9217863215332045,44.14427108392265,-25.8270652770047,0.45587967036553106,1,0.25999832153321023,-0.17000198364257102,-1.597501754760735,-1.8000011444091726,1.0999984741211009,4,0.026431649953980063,-3.4000152590222377,45.540000915527344,-1.0266723632812689,45.54999923706055,1.780487351017408,45.06999969482422,0.026431649953980063 1514,2004-01-12,45.540000915527344,45.63000106811523,45.38999938964844,45.40999984741211,366700.0,0.0030836868930201877,-1.8235162122741226,-3.250262279446829,54.57874894851418,66.51774914377661,0.12969188190327685,-0.28054339815146534,-0.9845484416257335,-1.8562153309235967,28.40970756025929,0.24000167846678977,0.5246888796487923,0.1880008697509794,-0.683334880134943,1.0593366196369018,-0.24766700519198537,0.6236687446939442,0.7535511718847587,77.77777777777709,11.125480392897359,0.43566787494296166,1,0.11999893188476562,-0.3100013732910156,-1.5875005722045898,-1.9300003051757812,1.1100006103515554,0,0.027667946776513963,1.2222292865392093,45.4000015258789,-3.4000152590222377,45.540000915527344,-1.0266723632812689,45.54999923706055,0.027667946776513963 1515,2004-01-13,45.56000137329102,45.790000915527344,45.40999984741211,45.70000076293945,376000.0,0.0004391843952920027,1.3750089407052428,-1.076909533730395,51.75097334020076,63.27505702166506,0.09980796408225956,-0.2238086296150641,-0.9952792451102326,-1.8550262798492767,29.177887100347473,0.3800010681152344,0.5312460142183681,0.15200119018555114,-0.6095928589036319,0.9135952392747342,-0.22879583435904038,0.5327982147301427,0.705879669321078,72.28927291111401,9.448126012401346,0.38079702454459285,1,0.09999847412108664,-0.3300018310546946,-1.5025014877319407,-1.8900012969970774,0.6899986267089773,1,0.029631221102475847,-1.8235162122741226,45.540000915527344,1.2222292865392093,45.4000015258789,-3.4000152590222377,45.540000915527344,0.029631221102475847 1516,2004-01-14,45.93999862670898,45.9900016784668,45.54999923706055,45.54999923706055,372100.0,0.008340589156363043,-1.2564263077585196,-2.7857220708447774,57.24134393029351,60.577239505869535,-0.3376441160957384,-0.5359882705952828,-1.362044895952927,-2.2075770963659593,30.007233627503716,0.44000244140625,0.5374569842352557,0.4714984893798757,-0.2547396461180398,1.1977366248777912,0.10837942163091441,0.834617557128837,0.2987647919991261,93.67050711271119,32.22770500647694,0.3631190677489579,1,-0.2799987792968679,-0.7099990844726491,-1.6774988174438406,-2.1099987030029226,0.3600006103515696,2,0.0121898430568399,1.3750089407052428,45.56000137329102,-1.8235162122741226,45.540000915527344,1.2222292865392093,45.4000015258789,0.0121898430568399 1517,2004-01-15,45.97999954223633,46.13999938964844,45.790000915527344,46.0,522100.0,0.000870720869027064,1.3333290947700367,-0.05128330529363527,58.62068511926834,59.12252685571693,-0.4255294158266878,-0.4967066175900712,-1.4006493573420329,-2.215628542790789,30.740196981173497,0.34999847412109375,0.5069803080816513,0.4449995040893526,-0.20526370059550203,1.0952627087742073,0.11986790174692885,0.7701311064317764,0.23218860504585592,82.97871476979891,22.62718524784865,0.3251316023424258,1,-0.4549999237060547,-0.6999988555908203,-1.6800003051757812,-2.1499996185302734,0.24000167846680398,3,0.007829504435311607,-1.2564263077585196,45.93999862670898,1.3750089407052428,45.56000137329102,-1.8235162122741226,45.540000915527344,0.007829504435311607 1518,2004-01-16,46.099998474121094,46.16999816894531,45.88000106811523,46.13999938964844,413200.0,0.0026098071570126447,4.800030518043935,2.0,61.07382464422826,58.0960099587442,-0.557081291120852,-0.549585051040637,-1.504288654346496,-2.3040929061390116,31.530866863024276,0.28999710083008523,0.3978650115058002,0.5044984817504883,-0.11763589616268177,1.1266328596636583,0.19343129279390325,0.8155656707070733,0.08614590716369008,91.02566610587269,29.202677543179462,0.3110671889565838,1,-0.5599994659423828,-0.7649993896484375,-1.7249994277954102,-2.269998550415039,0.24000167846679688,4,0.00976140515909285,1.3333290947700367,45.97999954223633,-1.2564263077585196,45.93999862670898,1.3750089407052428,45.56000137329102,0.00976140515909285 1519,2004-01-20,46.38000106811523,46.5,46.06999969482422,46.20000076293945,370400.0,0.0060738091813890005,1.0476294277929155,-4.499904634750919,61.46182644026893,58.66473771015468,-0.7777854154956998,-0.7581985133909015,-1.7588602710652523,-2.549015894495845,32.38579390465361,0.43000030517578125,0.29466334959655427,0.7145009994506779,0.06934185221931699,1.3596601466820388,0.391921425835001,1.0370805730663548,-1.470001220703118,88.99092522144424,29.159420077902276,0.32257957361568024,1,-0.6500015258788991,-0.920001983642571,-1.9550018310546804,-2.5500011444091726,0.2700004577636719,1,0.0025872990323683176,4.800030518043935,46.099998474121094,1.3333290947700367,45.97999954223633,-1.2564263077585196,45.93999862670898,0.0025872990323683176 1520,2004-01-21,47.33000183105469,47.45000076293945,46.29999923706055,46.43999862670898,659300.0,0.020482982774068015,1.0353990068293144,4.944453863434304,67.50700429767885,58.986590890675735,-1.534902918731234,-1.6311618815401232,-2.6760575973788576,-3.458056708621598,33.15326598493921,1.1500015258789062,0.2679991901104586,1.5625017166137667,0.6002039881815264,2.524799445046007,1.08135285239765,2.0436505808298833,-2.3882019805908214,93.68427181503151,37.32549554526034,0.48114886421611996,1,-1.0050010681152344,-1.3850021362304688,-2.9050025939941406,-3.500001907348633,0.06999969482421164,2,-0.014367214850383059,1.0476294277929155,46.38000106811523,4.800030518043935,46.099998474121094,1.3333290947700367,45.97999954223633,-0.014367214850383059 1521,2004-01-22,47.52999877929688,47.86000061035156,47.0099983215332,47.2400016784668,639100.0,0.004225585051868208,-1.266661241347039,0.32583826599060156,70.7317199243262,60.023058535583836,-1.5919064178345437,-1.7591063014084511,-2.831224089648238,-3.614716556808368,33.80614889827509,0.8500022888183594,0.2773368561082563,1.659498786926278,0.42795744920385204,2.891040124648704,1.0437281180650686,2.2752694557874875,-2.4878708923339943,84.05788020743145,29.134615304797123,0.6157706688612128,1,-0.9999980926513743,-1.3499984741211009,-3.1049995422363352,-3.4799995422363352,0.35000228881834516,3,-0.026930334781628984,1.0353990068293144,47.33000183105469,1.0476294277929155,46.38000106811523,4.800030518043935,46.099998474121094,-0.026930334781628984 1522,2004-01-23,47.52000045776367,47.90999984741211,47.36000061035156,47.540000915527344,473800.0,-0.00021035812728797953,-2.2352881778096916,-0.06896778521724091,74.57149957166286,61.948625135160206,-1.4209351967478838,-1.677602016892692,-2.7659158348905493,-3.561158952859458,34.16337117093282,0.5499992370605469,0.3702795635738667,1.5495004653930664,0.12769296657607754,2.9713079642100553,0.838596715984572,2.260404214801561,-2.3088002073974607,80.78819585381626,22.86548795502594,0.7109037494084952,1,-0.8700008392333984,-1.3150005340576172,-3.095001220703125,-3.470001220703125,0.279998779296875,4,-0.025673426114283693,-1.266661241347039,47.52999877929688,1.0353990068293144,47.33000183105469,1.0476294277929155,46.38000106811523,-0.025673426114283693 1523,2004-01-26,47.11000061035156,47.459999084472656,46.93000030517578,47.4000015258789,616000.0,-0.008627942833807856,1.5853849159828057,14.499713904252935,72.70201201791512,63.96232103176031,-0.83016380075901,-1.2007904828734084,-2.301328499477364,-3.1135335168851412,34.12485841691761,0.5900001525878906,0.3927876676884381,1.0580005645751953,-0.43071661334623457,2.546717742496625,0.3136419756144804,1.8023591535359103,-1.6828963922216786,56.52178420010573,-6.493098332615773,0.7443585889607167,1,-0.4500007629394531,-0.9000015258789062,-2.6850013732910156,-3.0600013732910156,0.529998779296875,0,-0.018891941798295564,-2.2352881778096916,47.52000045776367,-1.266661241347039,47.52999877929688,1.0353990068293144,47.33000183105469,-0.018891941798295564 1524,2004-01-27,47.1500015258789,47.18999862670898,46.77000045776367,47.18999862670898,572400.0,0.0008490960519866864,20.001430615164164,0.13792060193102335,82.29822936090629,67.35646058961647,-0.6903687245696943,-1.1658894751389326,-2.297724406671179,-3.1208827357604036,33.775291502823514,0.4199981689453054,0.4401873074870579,1.0125013351440373,-0.523877215237242,2.5488798855253165,0.24431205995340122,1.7806906103346734,-1.5242656574064384,52.79515320387017,-16.145725847368965,0.7681892751906394,1,-0.420001983642571,-0.8400020599365163,-2.7250022888183523,-3.1000022888183523,0.8400001525878977,1,-0.017179243840457326,1.5853849159828057,47.11000061035156,-2.2352881778096916,47.52000045776367,-1.266661241347039,47.52999877929688,-0.017179243840457326 1525,2004-01-28,47.86999893188477,48.11999893188477,47.1500015258789,47.20000076293945,940100.0,0.015270358063736111,-1.5194847659152741,-16.75116833571787,83.52608994769638,70.27698792488347,-1.1714212354650613,-1.8068299007652584,-2.973878032301279,-3.803071569191978,33.71109425455012,0.9699974060058736,0.5410073046714459,1.6234987258911175,-0.07949273866037743,3.3264901904426125,0.7720029936153665,2.4749944581668686,-2.061521945097141,81.48146055033439,8.836317734611896,0.851495732275748,1,-0.914999008178718,-1.3549995422363352,-3.5824995040893626,-3.819999694824226,0.25,2,-0.025485636791883648,20.001430615164164,47.1500015258789,1.5853849159828057,47.11000061035156,-2.2352881778096916,47.52000045776367,-0.025485636791883648 1526,2004-01-29,48.20000076293945,48.34000015258789,47.77000045776367,47.88000106811523,687200.0,0.006893708761603445,-1.1111064016162986,0.47761279008859786,85.18523003765226,73.22860402692612,-1.2819378247060058,-2.076317134945853,-3.240145606827994,-4.095995779357132,33.25562495931082,0.5699996948242188,0.6647701952229497,1.8475006103515597,-0.06311117390487198,3.7581123946079913,0.8921947182233438,2.8028065024797755,-2.16037158164211,91.08283969035344,13.959789075354834,0.9553058921282175,1,-1.0900001525878906,-1.5750007629394531,-3.815000534057617,-4.150001525878906,-0.75,3,-0.016597494282109326,-1.5194847659152741,47.86999893188477,20.001430615164164,47.1500015258789,1.5853849159828057,47.11000061035156,-0.016597494282109326 1527,2004-01-30,48.290000915527344,48.290000915527344,47.79999923706055,48.20000076293945,513300.0,0.0018672230531806555,9.888907726868139,0.281250745058764,88.73998257305192,76.3026215745732,-1.1284763730972358,-2.0932834178673403,-3.234715127666604,-4.1427493569133205,32.65269466043309,0.4900016784667969,0.8160052607806421,1.823000717163083,-0.2649106160179926,3.910912050344159,0.7790450505725417,2.8669563837536245,-1.9743272176751319,96.81533460003985,14.879546468853064,1.0439556665905385,1,-1.085000991821289,-1.6650009155273438,-3.8325014114379883,-4.240001678466797,-1.2400016784667969,4,-0.008490367356366768,-1.1111064016162986,48.20000076293945,-1.5194847659152741,47.86999893188477,20.001430615164164,47.1500015258789,-0.008490367356366768 1528,2004-02-02,47.959999084472656,48.290000915527344,47.79999923706055,48.290000915527344,882800.0,-0.0068337507723794655,1.9696906644472187,-3.666680795151104,80.86733800179825,78.45878952585423,-0.5664559431060567,-1.6792592012967162,-2.798254524442541,-3.762677983869466,31.704829968556936,0.4900016784667969,0.9263731544428921,1.3849988937377944,-0.7796890340232352,3.549686821498824,0.30265492985728315,2.4673428576183056,-1.4014062120521658,75.7961056063912,-6.3902920390036115,1.0823439638805143,2,-0.6399993896484375,-1.3349990844726562,-3.367499351501465,-3.8349990844726562,-1.3699989318847656,0,-0.00333611030997516,9.888907726868139,48.290000915527344,-1.1111064016162986,48.20000076293945,-1.5194847659152741,47.86999893188477,-0.00333611030997516 1529,2004-02-03,47.56999969482422,48.16999816894531,47.56000137329102,48.0099983215332,923400.0,-0.008131763909367984,-1.6521872538044213,1.33332177370879,73.42656969563308,79.11651901451582,0.011282984913755456,-1.185431722660212,-2.3234760667888565,-3.3259652542858475,31.835856086854008,0.6099967956542898,1.0330927789384532,0.8904994964599595,-1.2533039719410013,3.0343029648609203,-0.1814022377405209,1.96240123066044,-0.7976379487836383,35.294004507118494,-46.15552095288809,1.0719017342004802,2,-0.0149993896484375,-0.9449996948242188,-2.9724998474121094,-3.4449996948242188,-1.720001220703125,1,0.0014715092552719522,1.9696906644472187,47.959999084472656,9.888907726868139,48.290000915527344,-1.1111064016162986,48.20000076293945,0.0014715092552719522 1530,2004-02-04,46.31000137329102,46.43999862670898,46.0,46.25,6115500.0,-0.026487246786135454,1.7500268224355549,-0.1363671830973866,53.578364387095384,77.21059062149016,1.2419866310981575,0.18153496748797693,-0.9883681412070402,-2.023711081863759,32.05388216646264,1.5699996948242188,1.1017167570287825,-0.4314989089965735,-2.447208293363211,1.5842104753700639,-1.4393536011798886,0.5763557831867416,2.029998779296868,13.247921071636728,-63.90225285165276,1.007854692183318,2,0.8599987030029226,0.31499862670897727,-1.6375017166137766,-2.1600017547607493,-0.06000137329102273,2,0.03627726744453752,-1.6521872538044213,47.56999969482422,1.9696906644472187,47.959999084472656,9.888907726868139,48.290000915527344,0.03627726744453752 1531,2004-02-05,46.11999893188477,46.38999938964844,46.099998474121094,46.36000061035156,1199400.0,-0.0041028381725730645,-1.0714159207640224,-3.9999364231668055,51.31578381277586,74.62662220383605,1.3532564053506277,0.4389342573240924,-0.7271392092905131,-1.7935657005736587,31.87771646392879,0.29000091552734375,1.150404057312727,-0.650001335144033,-2.6101299418663473,1.3101272715782812,-1.6300656385051937,0.33006296821712766,2.1732012176513607,5.2401259349339275,-68.23270277839362,0.9800643033611576,2,1.0500011444091726,0.5050010681152273,-1.3499984741211009,-1.9599990844726634,-0.02000045776367898,3,0.04336513543623077,1.7500268224355549,46.31000137329102,-1.6521872538044213,47.56999969482422,1.9696906644472187,47.959999084472656,0.04336513543623077 1532,2004-02-06,46.27999877929688,46.4000015258789,46.1500015258789,46.33000183105469,1057800.0,0.003469207526401119,1.6315451333121145,0.20834459190969604,51.679107133198464,72.29074388331198,1.1162503456102897,0.3554392693937629,-0.8229009429613257,-1.9085719464402402,31.6971054526374,0.2800025939941264,1.098143676274148,-0.527001380920403,-2.416017719045911,1.3620149572051048,-1.4715095499831605,0.4175067881423544,1.9673373672485255,12.227016041712092,-56.58721440492681,0.944508169062755,2,0.8900012969970632,0.3450012207031179,-1.3074979782104563,-1.964998245239265,0.1100006103515554,4,0.025280942404993345,-1.0714159207640224,46.11999893188477,1.7500268224355549,46.31000137329102,-1.6521872538044213,47.56999969482422,0.025280942404993345 1533,2004-02-09,46.599998474121094,46.599998474121094,46.06000137329102,46.27999877929688,868000.0,0.006914427468986073,2.374985098824551,-6.399603295698052,52.037013881971866,68.92838660787483,0.8004777163063537,0.1369724788599953,-1.078777711340777,-2.187966646401705,32.33873546756883,0.539997100830071,1.0162052247630058,-0.26700153350829936,-2.0405512214639643,1.5065481544473656,-1.1537763774861318,0.6197733104695331,1.6023909494934045,27.649722599199794,-37.017257715917296,0.8867748439778321,2,0.5700016021728516,0.02500152587890625,-1.4874992370605469,-2.239999771118164,0.25,0,0.009656669048806021,1.6315451333121145,46.27999877929688,-1.0714159207640224,46.11999893188477,1.7500268224355549,46.31000137329102,0.009656669048806021 1534,2004-02-10,46.79999923706055,46.849998474121094,46.1500015258789,46.25,935900.0,0.0042918620061869195,1.1538443480659635,1.718749254941268,44.30104457127294,64.57004823271666,0.6097273421614275,0.03816430672720372,-1.2171346063972734,-2.3419551082873014,33.081817788741,0.6999969482421946,0.9218773063627168,-0.13000068664550923,-1.791021652236438,1.5310202789454195,-0.9605111694409771,0.7005097961499587,1.3583423980816605,94.11772625683281,31.753033980291647,0.830510482795466,2,0.37000083923339844,-0.17499923706054688,-1.4574995040893555,-2.3199996948242188,-0.09999847412109375,1,-0.0044871599977795995,2.374985098824551,46.599998474121094,1.6315451333121145,46.27999877929688,-1.0714159207640224,46.11999893188477,-0.0044871599977795995 1535,2004-02-11,46.90999984741211,46.90999984741211,46.45000076293945,46.79999923706055,866800.0,0.0023504404304446336,7.363573311138854,0.20000138716456628,43.20176814511228,59.90521913354556,0.3902713566829661,0.036351650452303375,-1.2648764886824466,-2.40962677586883,33.59001831781318,0.45999908447265625,0.862392637950343,-0.08749999999999858,-1.618759183227347,1.4437591832273498,-0.8531295916136727,0.6781295916136756,1.2051749550272532,100.0,38.71132080082748,0.7656295916136744,2,0.2350006103515625,-0.2849998474121094,-1.4600000381469727,-2.4300003051757812,-0.2200012207031321,2,-0.022596490657407098,1.1538443480659635,46.79999923706055,2.374985098824551,46.599998474121094,1.6315451333121145,46.27999877929688,-0.022596490657407098 1536,2004-02-12,46.5,46.9000015258789,46.36000061035156,46.9000015258789,772700.0,-0.008740137470597875,1.6999942779759898,-3.6363573311138206,39.7177433310132,54.458303662207925,0.5964942130889384,0.5169613823052543,-0.8193097267150407,-1.9573363422187242,33.70410833390874,0.5499992370605469,0.7587969682763074,-0.5254999160766616,-1.9945563227912047,0.9435564906378815,-1.2600281194339331,0.20902828728060996,1.5728713063905744,51.764637244077825,-6.7659468463102215,0.7345282033572709,2,0.6450004577636719,0.14999961853027344,-1.0550003051757812,-2.020000457763672,-0.31000137329102273,3,-0.005376344086021501,7.363573311138854,46.90999984741211,1.1538443480659635,46.79999923706055,2.374985098824551,46.599998474121094,-0.005376344086021501 1537,2004-02-13,46.34000015258789,46.68000030517578,46.25,46.47999954223633,707000.0,-0.00344085693359375,-1.6875044703526214,0.3499971389879709,41.82590250741271,50.12036638505398,0.5037747756427677,0.7434304941216823,-0.6232569927636504,-1.7558662468654944,33.49191392614723,0.43000030517578125,0.5731408203159418,-0.7034997940063477,-2.1267252502066114,0.7197256621939161,-1.415112522106483,0.008112934093787771,1.6914137276748704,32.94109199271111,-24.776019655857,0.7116127281001319,2,0.7449989318847656,0.43000030517578125,-0.8950004577636719,-1.8600006103515625,-0.3600006103515625,4,-0.005179147122928773,1.6999942779759898,46.5,7.363573311138854,46.90999984741211,1.1538443480659635,46.79999923706055,-0.005179147122928773 1538,2004-02-17,46.54999923706055,46.849998474121094,46.4900016784668,46.599998474121094,378700.0,0.004531702282718486,-3.235397078293652,0.3571389645776567,43.85243691094019,46.83435163119921,0.08128124741240583,0.5996155038188533,-0.799500161103218,-1.9262657270277828,33.31034799120428,0.5099983215332031,0.3304867517996044,-0.5160007476806641,-1.8897917919701186,0.8577902966087905,-1.2028962698253878,0.17089477446405965,1.4407863655969564,52.63139402396282,-5.47250777426958,0.6868955221447268,2,-0.09499931335449219,0.220001220703125,-1.1049995422363281,-2.0699996948242188,-0.5799980163574148,1,-0.0034371611178185546,-1.6875044703526214,46.34000015258789,1.6999942779759898,46.5,7.363573311138854,46.90999984741211,-0.0034371611178185546 1539,2004-02-18,46.5,46.72000122070313,46.36999893188477,46.54999923706055,1097400.0,-0.001074097483996117,-1.258069279517731,1.0,33.729240042151744,44.628893370649905,-0.04074542112035573,0.6946824359114601,-0.719820870745167,-1.8335218694473525,32.49405180620073,0.3500022888183594,0.04530173329135323,-0.5719999313354478,-1.9341750642475404,0.7901752015766448,-1.2530874977914976,0.10908763512060204,1.4509698906043553,37.87879663612981,-16.554677885996874,0.681087566456048,2,-0.0149993896484375,0.36499977111816406,-1.0550003051757812,-2.020000457763672,-0.4900016784667969,2,0.007526848905829997,-3.235397078293652,46.54999923706055,-1.6875044703526214,46.34000015258789,1.6999942779759898,46.5,0.007526848905829997 1540,2004-02-19,46.6500015258789,46.84000015258789,46.2599983215332,46.70000076293945,807000.0,0.003225839266212782,2.51518374235611,1.000000000000142,30.769252613255063,42.345945459592045,-0.1535985270454816,0.5176659411342328,-0.829083243610178,-1.940590266958992,30.53402830831171,0.5800018310546875,-0.2028663931491934,-0.38799839019775817,-1.7569874788964697,0.9809906985009533,-1.072492934547114,0.2964961541515976,1.2619489669133657,61.53855182694185,11.25596792941657,0.6844945443493563,2,-0.16500091552733664,0.22499847412110086,-1.2050018310546804,-2.170001983642571,-0.5699996948242116,3,0.0010717949715997044,-1.258069279517731,46.5,-3.235397078293652,46.54999923706055,-1.6875044703526214,46.34000015258789,0.0010717949715997044 1541,2004-02-20,46.25,46.68000030517578,46.1500015258789,46.68000030517578,965100.0,-0.008574523318225391,1.4651088518656847,8.600137331195848,26.49770678892422,39.54801208800602,0.29813501216172966,0.8610003023021875,-0.3898938966961438,-1.5036971683408353,28.00839521138434,0.5299987792968821,-0.423805632873389,-0.7239999771118164,-2.1156354395284183,0.6676354853047854,-1.4198177083201173,-0.02818224590351548,1.6237114829364216,14.285558583107136,-28.867093211576094,0.695817731208301,2,0.2350006103515625,0.6949996948242188,-0.8050003051757812,-1.7700004577636719,-0.0800018310546875,4,0.009513483820734692,2.51518374235611,46.6500015258789,-1.258069279517731,46.5,-3.235397078293652,46.54999923706055,0.009513483820734692 1542,2004-02-23,46.29999923706055,46.599998474121094,46.15999984741211,46.27999877929688,481200.0,0.001081064585092939,-2.3846266707748285,-0.04651265946308739,29.5566590404065,37.05019488338765,0.2808003520848672,0.7535502109121879,-0.3864212545873116,-1.517736310423146,25.302439323616422,0.4399986267089844,-0.4562898237587376,-0.6130006790161104,-2.010805296791716,0.7848039387594952,-1.3119029879039132,0.08590162987169236,1.5362380162171476,21.428337874660198,-16.868299611877806,0.6989023088878019,2,0.23000144958496094,0.7650012969970703,-0.8549995422363281,-1.8199996948242188,-0.1399993896484375,0,-0.002375823156893664,1.4651088518656847,46.25,2.51518374235611,46.6500015258789,-1.258069279517731,46.5,-0.002375823156893664 1543,2004-02-24,46.22000122070313,46.5,46.099998474121094,46.36000061035156,627400.0,-0.0017278189562772717,-1.1052441374879538,-6.999809269504325,32.00002034505201,35.68341441380754,0.3366271179292397,0.8047109403189623,-0.2495546027893596,-1.3994832129911217,23.592712139695713,0.40000152587890625,-0.46163647190825685,-0.648498725891109,-2.076243158467136,0.7792457066849181,-1.3623709421791261,0.0653734903969081,1.579511287509007,16.21655059359744,-21.53210447925982,0.7138722162880142,2,0.28499794006346946,0.8899993896484304,-0.8175010681152415,-1.740001678466804,-0.13000106811524148,1,-0.005192593512076793,-2.3846266707748285,46.29999923706055,1.4651088518656847,46.25,2.51518374235611,46.6500015258789,-0.005192593512076793 1544,2004-02-25,46.34000015258789,46.5,46.2400016784668,46.33000183105469,505500.0,0.0025962554893010914,-1.7368442186841206,-0.07141689373297365,50.57468912416897,36.50262785592495,0.1614986228666382,0.6544724598686997,-0.3246250821810719,-1.4830149943705209,22.198159934954475,0.2799987792968679,-0.4773365232358273,-0.48799972534179403,-1.9280231947747808,0.9520237440911927,-1.2080114600582874,0.23201200937469935,1.423522105460009,32.43258568873172,-8.06762226605899,0.7200117347164939,2,0.15999984741210938,0.8299999237060547,-0.902501106262207,-1.8600006103515625,-0.1399993896484375,2,-0.007984439591420589,-1.1052441374879538,46.22000122070313,-2.3846266707748285,46.29999923706055,1.4651088518656847,46.25,-0.007984439591420589 1545,2004-02-26,46.6500015258789,46.66999816894531,46.22999954223633,46.349998474121094,1164500.0,0.00668971455050138,1.5882550937976843,30.005341472719625,59.70700884367133,38.72365735733141,-0.21150391180125183,0.26180868917187894,-0.5764651791195021,-1.7609228811189865,19.88773449148123,0.4399986267089844,-0.5124653448460919,-0.11699848175049254,-1.4720220990095143,1.2380251355085292,-0.7945102903800034,0.5605133268790183,1.0782502870080393,94.82781300149834,47.8074692275425,0.6775118086295103,2,-0.1750030517578054,0.5199985504150462,-1.055002212524407,-2.1250019073486257,-0.6599998474121023,3,-0.013719253663703634,-1.7368442186841206,46.34000015258789,-1.1052441374879538,46.22000122070313,-2.3846266707748285,46.29999923706055,-0.013719253663703634 1546,2004-02-27,47.4000015258789,47.45000076293945,46.61000061035156,46.68000030517578,1189900.0,0.016077169892136922,1.0487816224564799,2.399979655154908,66.86751279417409,41.506058500304896,-0.9168271678509754,-0.5809856852093063,-1.267738704348126,-2.474142361750495,17.71728676953787,0.8400001525878906,-0.4985127988815563,0.6730014801025348,-0.544123915352138,1.8901268755572076,0.0644387823751984,1.2815641778298712,0.2936852507503005,96.29635908955993,43.02115780137842,0.608562697727338,2,-0.6250019073486257,-0.23000144958495383,-1.2650012969970632,-2.400001525878899,-1.440002441406243,4,-0.02784809393104204,1.5882550937976843,46.6500015258789,-1.7368442186841206,46.34000015258789,-1.1052441374879538,46.22000122070313,-0.02784809393104204 1547,2004-03-01,47.88000106811523,48.08000183105469,47.349998474121094,47.4000015258789,943800.0,0.010126572295029668,-1.5172284521030575,0.6666649006061186,68.39084428688729,44.23254820874347,-1.291186832477301,-1.1523583108279212,-1.6796443527633613,-2.9178692444965435,15.705410436132953,0.7300033569335938,-0.47450357872750715,1.1735010147094656,0.0576197505894811,2.28938227882945,0.6155603826494698,1.7314416467694613,-1.8800010681152273,89.89896849219494,32.00332743176503,0.5579406320599939,3,-0.7900009155273366,-0.710000991821282,-1.5250005722045827,-2.6750011444091726,-2.180000305175774,0,-0.03571434546831409,1.0487816224564799,47.4000015258789,1.5882550937976843,46.6500015258789,-1.7368442186841206,46.34000015258789,-0.03571434546831409 1548,2004-03-02,47.79999923706055,48.02999877929688,47.52999877929688,47.81999969482422,670000.0,-0.0016708819814115206,1.2727343661946675,-0.041667660078360313,64.88094967779458,47.69384927937045,-1.1345341113400096,-1.1435903383058559,-1.5388113397694454,-2.802011063776746,13.584809805729792,0.5,-0.3928049739141741,1.101499176025392,0.021746974884479187,2.181251377166305,0.5616230754549392,1.641375276595845,-1.758399200439456,84.86474337429145,30.247615181596196,0.5398761005704559,3,-0.7099990844726562,-0.6299991607666016,-1.3724994659423828,-2.5699996948242188,-2.4399986267089844,1,-0.03430961120971954,-1.5172284521030575,47.88000106811523,1.0487816224564799,47.4000015258789,1.5882550937976843,46.6500015258789,-0.03430961120971954 1549,2004-03-03,47.63999938964844,47.77000045776367,47.43000030517578,47.6500015258789,676400.0,-0.003347277195938858,1.720001220703125,0.500095365248548,60.70380608360353,51.019910776075825,-0.8893434701557865,-1.0309339209498063,-1.3214867332472906,-2.599855358439676,11.889545807557115,0.3699989318847656,-0.31115803585710466,0.9379993438720717,-0.15403133350665144,2.030030021250795,0.3919840051827137,1.4840146825614298,-1.5576313171386715,76.21611367371388,26.21024231245905,0.5460153386893598,3,-0.5499992370605469,-0.4699993133544922,-1.2049999237060547,-2.4099998474121094,-2.4399986267089844,2,-0.03253566870106517,1.2727343661946675,47.79999923706055,-1.5172284521030575,47.88000106811523,1.0487816224564799,47.4000015258789,-0.03253566870106517 1550,2004-03-04,47.9900016784668,48.0,47.4900016784668,47.61000061035156,1091300.0,0.0073468155605058705,1.5500061989185272,-37.99199084670891,72.23881582768084,56.10225622482656,-1.150237116068368,-1.3160985505704161,-1.6189090932409584,-2.908112660145264,13.228589763953803,0.5099983215332031,-0.23983208259315347,1.2040016174316435,-0.012437313642891468,2.4204405485061784,0.595782151894376,1.812221082968911,-1.867680930786129,93.87754572442859,42.272662714436585,0.6082194655372675,3,-0.9000015258789062,-0.8200016021728516,-1.4700021743774414,-2.7600021362304688,-3.8800010681152344,3,-0.037299455155687555,1.720001220703125,47.63999938964844,1.2727343661946675,47.79999923706055,-1.5172284521030575,47.88000106811523,-0.037299455155687555 1551,2004-03-05,48.11999893188477,48.22999954223633,47.88000106811523,47.95000076293945,943400.0,0.002708840359893161,-1.2580724552076603,0.4473623450283779,76.80721299571,61.35231777541585,-1.1030801250916653,-1.3582146865004745,-1.6995345897977927,-2.993748149588164,14.734009846523128,0.34999847412110086,-0.10500443628132672,1.233998870849618,-0.07706200375044858,2.5450597454496844,0.5784684335495882,1.8895293081496476,-1.958524562536624,87.49994581402586,32.14895477602316,0.6555304373000328,3,-0.9549999237060618,-0.9499988555908274,-1.3849992752075266,-2.7849998474121165,-4.4099998474121165,4,-0.044264283056885456,1.5500061989185272,47.9900016784668,1.720001220703125,47.63999938964844,1.2727343661946675,47.79999923706055,-0.044264283056885456 1552,2004-03-08,47.45000076293945,47.91999816894531,47.209999084472656,47.54999923706055,3720600.0,-0.01392348677924371,-1.4482649759280208,-0.5882326541602841,61.90478593284525,64.67506950739288,-0.2825079113599571,-0.6282809186533171,-0.9885440340371048,-2.2869852858127757,15.75273886624195,0.9099998474121165,0.023144570932032593,0.5055006027221651,-0.7960852265040899,1.8070864319484201,-0.14529231189096237,1.1562935173352926,-1.2057853866757782,23.529565760489476,-30.836715027198863,0.6507929146131265,3,-0.220001220703125,-0.30500030517578125,-0.5825004577636719,-2.0050010681152344,-3.799999237060547,0,-0.03140151010557102,-1.2580724552076603,48.11999893188477,1.5500061989185272,47.9900016784668,1.720001220703125,47.63999938964844,-0.03140151010557102 1553,2004-03-09,47.04999923706055,47.459999084472656,46.9900016784668,47.459999084472656,640300.0,-0.008429958260218307,1.2926711264526094,4.100061036087586,56.65858468302465,65.35105790282128,0.2767091875847143,-0.20325909686313537,-0.5500634534471089,-1.8564829494841106,16.37458436249586,0.4699974060058594,0.21261599977115253,0.08299903869628622,-1.2090348980962062,1.3750329754887787,-0.56301792969996,0.7290160070925324,-0.7263524941579647,4.838521125460686,-49.48122269848054,0.6460169683962456,3,0.18000030517578125,0.095001220703125,-0.13499927520751953,-1.6049995422363281,-3.450000762939453,1,-0.028692847949245426,-1.4482649759280208,47.45000076293945,-1.2580724552076603,48.11999893188477,1.5500061989185272,47.9900016784668,-0.028692847949245426 1554,2004-03-10,46.59000015258789,47.2599983215332,46.52000045776367,47.2599983215332,373100.0,-0.009776813856148259,1.208954883964563,1.6341424836479685,49.3243086503443,64.19742454800718,0.8670831868287578,0.2531814687429801,-0.05484764270389064,-1.3685079821421908,16.36699347618616,0.7399978637695312,0.3757576896871839,-0.3665000915527372,-1.667629582930111,0.9346293998246367,-1.0170648372414206,0.28406465413594617,-0.19009929771196,4.093551596596664,-47.2759898585931,0.6505647456886859,3,0.7849998474121094,0.5249996185302734,0.38249969482421875,-1.1450004577636719,-2.9399986267089844,2,-0.026400505220174564,1.2926711264526094,47.04999923706055,-1.4482649759280208,47.45000076293945,-1.2580724552076603,48.11999893188477,-0.026400505220174564 1555,2004-03-11,45.849998474121094,46.599998474121094,45.849998474121094,46.59000015258789,923500.0,-0.015883272720395025,-1.0270224293380483,1.10448313557585,45.815882551985226,61.85835452109729,1.6557949843597157,0.9588600208321338,0.7044384902083678,-0.6080622090779855,16.352677878964695,0.75,0.5180658008130123,-1.053501701354982,-2.445770505778995,0.33876710306903135,-1.749636103566985,-0.3573672991429788,2.3800010681152344,0.0,-53.744617931245024,0.6961344022120064,3,1.1900005340576172,1.1900005340576172,1.2400016784667969,-0.404998779296875,-2.4699974060058665,3,-0.014176613583717246,1.208954883964563,46.59000015258789,1.2926711264526094,47.04999923706055,-1.4482649759280208,47.45000076293945,-0.014176613583717246 1556,2004-03-12,46.25,46.25,45.65999984741211,46.0,511100.0,0.008724133897292763,3.720001220703125,-0.3378370715563414,49.51267810282429,59.76078050064585,1.2019037032919897,0.5683061609982047,0.3161941825986787,-0.9812540169301798,16.601021620154267,0.5900001525878906,0.5836989300976683,-0.6410001754760728,-2.052873444028876,0.7708730930767302,-1.3469368097524708,0.06493645880032517,1.9323995208740214,26.106220830625627,-30.415613038759442,0.7059366342763997,3,0.6949996948242188,0.6949996948242188,0.6475000381469727,-0.7350006103515625,-3.0699996948242188,4,-0.04627025707347976,-1.0270224293380483,45.849998474121094,1.208954883964563,46.59000015258789,1.2926711264526094,47.04999923706055,-0.04627025707347976 1557,2004-03-15,46.099998474121094,46.29999923706055,45.91999816894531,46.25,413700.0,-0.003243276235219583,2.040008544921875,-0.600006103515625,48.84612845248132,57.97913369783326,1.1989401879889385,0.7372021957042705,0.47903139699931074,-0.8050428470273374,17.042034443106044,0.3800010681152344,0.5961174167536498,-0.7790016174316392,-2.2144759917429937,0.6564727568797153,-1.4967388045873165,-0.061264430275961956,1.9815050598144524,24.44437851137734,-35.64010856451209,0.7177371871556761,3,0.845001220703125,0.845001220703125,0.7975015640258789,-0.40999794006347656,-2.8999977111816406,0,-0.051843806263683456,3.720001220703125,46.25,-1.0270224293380483,45.849998474121094,1.208954883964563,46.59000015258789,-0.051843806263683456 1558,2004-03-16,46.38999938964844,46.54999923706055,46.04999923706055,46.31999969482422,529000.0,0.006290692519006047,1.5641065769396298,-0.46665988505162503,50.4655416756943,56.84154876362112,0.7687382799011715,0.458086211182021,0.21194825887639723,-1.0675203924389578,17.084975086598167,0.5,0.5211625134160514,-0.48100070953368856,-1.9259473924578572,0.96394597339048,-1.2034740509957729,0.24147263192839574,1.5946439968261714,45.625014901175405,-17.21545618441077,0.7224733414620851,3,0.5550003051757812,0.5550003051757812,0.5075006484985352,-0.6099987030029297,-2.8199996948242188,1,-0.05906440827375692,2.040008544921875,46.099998474121094,3.720001220703125,46.25,-1.0270224293380483,45.849998474121094,-0.05906440827375692 1559,2004-03-17,46.849998474121094,47.0099983215332,46.45000076293945,46.45000076293945,816500.0,0.009915910552378726,-1.8000038147190935,5.714277929155314,51.811565158019626,54.57185424476988,0.20662122050050868,0.02703886402642297,-0.20899917880309715,-1.4992772029464376,17.3614833141171,0.6199989318847656,0.4035596499311609,-0.038501548767087,-1.47296913027688,1.395966032742706,-0.7557353395219835,0.6787322419878095,1.0416591707910143,88.14814605503342,28.14128097474981,0.7172337907548955,3,0.095001220703125,0.095001220703125,0.047501564025878906,-0.9799976348876953,-3.3400001525878906,2,-0.0693703331024702,1.5641065769396298,46.38999938964844,2.040008544921875,46.099998474121094,3.720001220703125,46.25,-0.0693703331024702 1560,2004-03-18,46.70000076293945,47.09000015258789,46.38999938964844,46.849998474121094,530600.0,-0.003201658827470366,1.2222208766522757,-0.37499642370084973,42.88617397648698,50.802849909300654,0.172532449360709,0.19075453667217346,-0.0076701042454345725,-1.319706685237378,17.496521515224455,0.7000007629394531,0.2956817997503478,-0.19099922180176065,-1.6238901048660992,1.2418916612625779,-0.9074446633339335,0.5254462197304122,1.1023905700726573,72.72732122945266,16.59574042193958,0.7164454415321703,3,0.08999824523925781,0.24499893188476562,0.19749927520751953,-0.7550010681152344,-2.970001220703125,3,-0.06531047510134069,-1.8000038147190935,46.849998474121094,1.5641065769396298,46.38999938964844,2.040008544921875,46.099998474121094,-0.06531047510134069 1561,2004-03-19,46.68999862670898,46.95000076293945,46.5099983215332,46.709999084472656,447000.0,-0.00021417850250682324,-1.3157958138834513,0.13333841967401294,36.62919980592216,47.99445145075365,-0.04653670107222041,0.24813228392249442,0.03913132380920814,-1.2873941939218554,17.869299289488875,0.44000244140625,0.20701428847314673,-0.22300128936768004,-1.6276872793065138,1.1816847005711537,-0.9253442843370934,0.4793417056017333,1.0266970468791357,65.81189335819886,13.375331310708049,0.7023429949694157,3,-0.12999916076659446,0.2550010681152415,0.19500160217285867,-0.5949993133544851,-2.75,4,-0.0708930746616101,1.2222208766522757,46.70000076293945,-1.8000038147190935,46.849998474121094,1.5641065769396298,46.38999938964844,-0.0708930746616101 1562,2004-03-22,46.18999862670898,46.63000106811523,46.04999923706055,46.54999923706055,514800.0,-0.01070893156364272,1.2307579447754085,17.999618538998348,33.47022892870514,45.41796747805148,0.28601337996681053,0.7794305852600658,0.5712016187297309,-0.7698405617021464,18.20094929898262,0.6399993896484304,0.020423756135585336,-0.7175012588501062,-2.1331122665487783,0.6981097488485659,-1.4253067626994422,-0.009695755000770134,1.4444292138320947,13.46146792355872,-33.432573536903625,0.7078055038493346,3,0.270000457763679,0.7550010681152415,0.7075014114379954,0.00500106811524148,-2.3799972534179616,0,-0.06516558586327148,-1.3157958138834513,46.68999862670898,1.2222208766522757,46.70000076293945,-1.8000038147190935,46.849998474121094,-0.06516558586327148 1563,2004-03-23,45.97999954223633,46.34000015258789,45.959999084472656,46.27000045776367,482600.0,-0.004546418937350194,-1.303023997780552,0.8055567329292428,33.1300896531031,43.61860981169134,0.3668495214722043,1.022975947407339,0.8160052996996185,-0.5455661625756889,18.73456210520249,0.3800010681152344,-0.21783131402817446,-0.9155002593994155,-2.3594354107870217,0.5284348919881907,-1.6374678350932186,-0.19353268370561238,1.5754511785795842,1.7699503414657198,-39.70423334922095,0.7219675756938039,3,0.3950004577636719,0.9650001525878906,0.9475002288818359,0.21500015258789062,-2.3899993896484375,1,-0.060461044083813476,1.2307579447754085,46.18999862670898,-1.3157958138834513,46.68999862670898,1.2222208766522757,46.70000076293945,-0.060461044083813476 1564,2004-03-24,45.97000122070313,46.34000015258789,45.84000015258789,46.04999923706055,517200.0,-0.00021744936130352333,-1.941175150624376,0.27585435794899027,27.94758370473909,41.63324327310844,0.31251667882865064,1.0580820333151735,0.8568963424665199,-0.5196090498184986,19.36453567258348,0.5,-0.3691970118798338,-0.9069986343383718,-2.3898571277430776,0.575859859066334,-1.6484278810407247,-0.16556938763601892,1.509631465176625,10.400085449219318,-23.435610071395793,0.7414292467023544,3,0.4049987792968679,0.9749984741210866,0.6424989700317312,0.22499847412108664,-2.25,2,-0.05220799352074079,-1.303023997780552,45.97999954223633,1.2307579447754085,46.18999862670898,-1.3157958138834513,46.68999862670898,-0.05220799352074079 1565,2004-03-25,46.0099983215332,46.20000076293945,45.81999969482422,46.13000106811523,419000.0,0.0008700696055683466,1.9230611226855248,1.5000715273473335,26.50332278131482,39.07664823738517,0.3325762908979897,1.0199736631664251,0.8482489004868299,-0.5432527614340046,19.69837969114697,0.3800010681152344,-0.4799272099811134,-0.8350013732910142,-2.3653479072864556,0.6953451607044272,-1.600174640288735,-0.0698281062932935,1.3968490508078446,16.814021868659758,-9.810771289292028,0.7651732669977198,3,0.44500160217285156,0.9350013732910156,0.6650018692016602,0.18500137329101562,-2.5,3,-0.054336015892223366,-1.941175150624376,45.97000122070313,-1.303023997780552,45.97999954223633,1.2307579447754085,46.18999862670898,-0.054336015892223366 1566,2004-03-26,46.08000183105469,46.2400016784668,45.9000015258789,46.0099983215332,504300.0,0.0015214847223483652,-1.344852080346154,-0.5833492275415184,32.390773735683794,37.24827549107434,0.26364801250510794,0.8917279916233269,0.7988045372926393,-0.5966491421945221,18.723629874204402,0.34000015258789773,-0.523943636689566,-0.6989978790283189,-2.2423631140645384,0.8443673560079006,-1.4706804965464286,0.07268473848979085,1.2569716402892013,32.0989747429796,4.87269685378627,0.771682617518111,3,0.3749980926513672,0.8649978637695312,0.5999984741210938,0.11499786376953125,-2.5300025939941406,4,-0.050998311532935325,1.9230611226855248,46.0099983215332,-1.941175150624376,45.97000122070313,-1.303023997780552,45.97999954223633,-0.050998311532935325 1567,2004-03-29,46.16999816894531,46.29999923706055,45.79999923706055,45.97999954223633,417600.0,0.0019530454495333416,1.2222184546263721,2.714130020162389,37.7094754788353,35.83093480253444,0.20632234475406364,0.7031023962969911,0.7295474497404513,-0.6755736064147158,16.967893659864348,0.5,-0.4893986038742071,-0.5235013961791992,-1.9979761874093995,0.9509733950510011,-1.2607387917942958,0.21373599943589738,1.0998963574413025,68.51820455219769,36.87128199733365,0.737237395615099,3,0.27500152587890625,0.7750015258789062,0.5450019836425781,0.02500152587890625,-2.9199981689453125,0,-0.048299753750830066,-1.344852080346154,46.08000183105469,1.9230611226855248,46.0099983215332,-1.941175150624376,45.97000122070313,-0.048299753750830066 1568,2004-03-30,46.15999984741211,46.209999084472656,45.93999862670898,46.16999816894531,534700.0,-0.00021655451439739348,5.000000000000158,-0.05262312526351717,43.130979512742044,34.86642528639249,0.2014487166064427,0.6154930734365252,0.7567279225594206,-0.647742912978245,15.117275278837926,0.270000457763679,-0.504899023443599,-0.4514997482299776,-1.8471818940131968,0.9441823975532415,-1.1493408211215836,0.2463413246616284,1.0454988918155266,66.66666666666666,30.231773301069822,0.6978410728916086,3,0.2849998474121094,0.7849998474121094,0.6375007629394531,0.034999847412109375,-2.8600006103515625,1,-0.05090984579482927,1.2222184546263721,46.16999816894531,-1.344852080346154,46.08000183105469,1.9230611226855248,46.0099983215332,-0.05090984579482927 1569,2004-03-31,46.09000015258789,46.2599983215332,45.9000015258789,46.2599983215332,595900.0,-0.0015164578651561955,3.2353020375191575,17.00267073636017,54.878092275533355,36.1988606529532,0.17020423010248464,0.593864515557911,0.8344239233053514,-0.5574224672536303,13.381118346539756,0.359996795654304,-0.5062821323012443,-0.4439994812011747,-1.7695925805039678,0.8815936181016184,-1.1067960308525713,0.21879706845022184,1.053678630967127,58.00018310546875,16.256064386430452,0.6627965496513953,3,0.2849998474121094,0.8549995422363281,0.7174997329711914,0.1550006866455078,-3.8800010681152344,2,-0.05424170084016866,5.000000000000158,46.15999984741211,1.2222184546263721,46.16999816894531,-1.344852080346154,46.08000183105469,-0.05424170084016866 1570,2004-04-01,46.20000076293945,46.25,46.04999923706055,46.20000076293945,793500.0,0.0023866480795702305,3.0000762951094835,-0.0,48.847940849185456,37.556498546649124,-0.020316596330637537,0.36141564706674956,0.7029304670946033,-0.6483321246339315,11.26670379488304,0.20000076293945312,-0.5377586986415963,-0.2444988250732436,-1.384959875526988,0.8959622253805009,-0.8147293503001194,0.3257317001536322,0.8843308631698505,80.00030517578125,34.77948675702936,0.5702305252268729,4,0.0149993896484375,0.7449989318847656,0.6349992752075195,0.09999847412109375,-5.200000762939453,3,-0.0536796428848918,3.2353020375191575,46.09000015258789,5.000000000000158,46.15999984741211,1.2222184546263721,46.16999816894531,-0.0536796428848918 1571,2004-04-02,45.9900016784668,46.27999877929688,45.84000015258789,46.27000045776367,939000.0,-0.004545434653782765,1.9333689377176673,-100.0,47.53369518918741,39.11910590892492,0.08934092697094087,0.4254730444754813,0.8821058762392653,-0.41579856343548727,8.91672989870364,0.4399986267089915,-0.6230567828419211,-0.3479980468749986,-1.1878627063475875,0.49186661259759035,-0.7679303766112966,0.07193428286129944,1.0373566764946176,38.00048828125,-9.441582395351247,0.4199323297362955,4,0.07999801635742188,0.9549980163574219,0.8324975967407227,0.3899974822998047,-5.210002899169915,4,-0.05392483727815922,3.0000762951094835,46.20000076293945,3.2353020375191575,46.09000015258789,5.000000000000158,46.15999984741211,-0.05392483727815922 1572,2004-04-05,45.959999084472656,46.08000183105469,45.599998474121094,45.95000076293945,711900.0,-0.0006523721004382255,2.8399682622030302,-0.035708446866485014,39.086251166681436,39.780901632655855,0.09307490747676894,0.3563976695314892,0.8806229698297585,-0.3584170494427994,8.18337117467751,0.48000335693359375,-0.6487381889916151,-0.30350055694579936,-0.9756303997252331,0.3686292858336344,-0.6395654783355198,0.03256436444392108,1.0126649301867872,52.94124246878064,5.051656016498811,0.3360649213897173,4,0.010000228881835938,0.9549999237060547,1.0125007629394531,0.43000030517578125,-4.829998016357429,0,-0.05243689937814455,1.9333689377176673,45.9900016784668,3.0000762951094835,46.20000076293945,3.2353020375191575,46.09000015258789,-0.05243689937814455 1573,2004-04-06,45.70000076293945,45.88999938964844,45.59000015258789,45.849998474121094,561800.0,-0.0056570567169798025,1.6086942099414525,-15.00228920259443,17.51405732414041,38.62162092370045,0.34551291786723937,0.5376367191627054,1.1186829676665297,-0.0708366834422236,7.868991471875105,0.3699989318847656,-0.6547980733442458,-0.49599895477295064,-1.1036133710255314,0.11161546147963008,-0.7998061628992446,-0.19219174664665672,1.1903033192876862,15.942149171545456,-25.745647887255895,0.30380720812629214,4,0.24499893188476562,1.2099990844726562,1.4299993515014648,0.7199993133544922,-4.540000915527344,1,-0.053610519081791486,2.8399682622030302,45.959999084472656,1.9333689377176673,45.9900016784668,3.0000762951094835,46.20000076293945,-0.053610519081791486 1574,2004-04-07,45.36000061035156,45.79999923706055,45.290000915527344,45.79999923706055,526900.0,-0.007439828159994555,1.3181814241002923,2.9333689377177588,15.816240139664728,37.43416729685044,0.6592075680978837,0.8229570888856372,1.4310520980104542,0.288821269419266,8.606927926803722,0.5099983215332031,-0.6086453529424816,-0.7744991302490263,-1.4584029085858958,-0.09059535191215673,-1.116451019417461,-0.4325472410805915,1.426279157504439,7.070691502069137,-29.423008613501636,0.3419518891684343,4,0.4349994659423828,1.3999996185302734,1.7699995040893555,1.0599994659423828,-3.3800010681152344,2,-0.04541449174541912,1.6086942099414525,45.70000076293945,2.8399682622030302,45.959999084472656,1.9333689377176673,45.9900016784668,-0.04541449174541912 1575,2004-04-08,45.20000076293945,45.52999877929688,45.0,45.5,535700.0,-0.003527333449276804,1.9444638713163234,0.6818185758997078,14.691876294922096,35.4676231367658,0.773575966955022,0.9821176127719582,1.5377807995838708,0.46327725260768204,9.322944286126313,0.5299987792968821,-0.5476142408771381,-0.9019990921020522,-1.6957792967332423,-0.10821888747086206,-1.2988891944176473,-0.5051089897864571,1.436651119683681,15.625074505876938,-16.451206494960303,0.3968901023155948,4,0.4499988555908203,1.414999008178711,1.9299993515014648,1.2249984741210938,-3.5900001525878906,3,-0.06615047849553068,1.3181814241002923,45.36000061035156,1.6086942099414525,45.70000076293945,2.8399682622030302,45.959999084472656,-0.06615047849553068 1576,2004-04-12,44.11000061035156,45.2400016784668,44.0,45.20000076293945,1171200.0,-0.02411504721658342,1.1196573951204563,3.6333430820289156,11.481420257789239,32.5533947788718,1.7374561955117969,2.006445608007567,2.5501070007080386,1.5690465841955614,10.239081342498078,1.2400016784667969,-0.4906433431803663,-1.8849992752075195,-3.0735490674960673,-0.6964494829189718,-2.47927417135179,-1.2907243790632492,2.3302530463567948,5.288486226754209,-27.938599158995643,0.5942748961442725,4,1.029998779296875,2.0049991607666016,3.0199995040893555,2.414999008178711,-2.1100006103515625,0,-0.07050556715752387,1.9444638713163234,45.20000076293945,1.3181814241002923,45.36000061035156,1.6086942099414525,45.70000076293945,-0.07050556715752387 1577,2004-04-13,43.709999084472656,44.20000076293945,42.97000122070313,44.150001525878906,1385400.0,-0.009068272961779034,3.5555461365659045,0.4036719080833074,10.72657554498096,28.952905449120568,1.9576810987803626,2.338088809589017,2.8632836360102587,1.9971814944359068,11.589691969834476,1.229999542236321,-0.4440860701815268,-2.1655008316040067,-3.730559397503164,-0.6004422657048494,-2.948030114553589,-1.3829715486544245,2.3886190602965343,25.342408486400153,-11.373711872839742,0.7825292829495798,4,0.9150009155273509,1.7350006103515625,3.457500457763672,2.9150009155273438,-1.80999755859375,1,-0.06703272401157778,1.1196573951204563,44.11000061035156,1.9444638713163234,45.20000076293945,1.3181814241002923,45.36000061035156,-0.06703272401157778 1578,2004-04-14,43.650001525878906,43.83000183105469,43.2599983215332,43.36000061035156,1052900.0,-0.0013726277705428114,-1.3265188552922493,-0.6590893327784714,10.544153252489082,24.026912224337863,1.815066315424609,2.30022110635106,2.8446075589890825,2.0916360540422545,13.45090782790965,0.5700035095214844,-0.4562054008119176,-2.088498497009276,-3.920807564054819,-0.25618942996373306,-3.0046530305320474,-1.1723439634865045,1.9480379110397124,24.028296177077372,-15.35499532986153,0.9161545335227728,4,0.9749984741211009,1.5649986267089844,3.5374984741210938,2.9749984741210938,-1.2300033569335938,2,-0.0577319672318829,3.5555461365659045,43.709999084472656,1.1196573951204563,44.11000061035156,1.9444638713163234,45.20000076293945,-0.0577319672318829 1579,2004-04-15,43.599998474121094,44.20000076293945,43.58000183105469,43.79999923706055,583600.0,-0.0011455452465028992,-4.166785878912148,-0.6896556260029991,9.152555523227619,19.616313854787,1.6480257470414656,2.2074345530637203,2.8263066249159436,2.166574830006482,15.12344519833112,0.6199989318847656,-0.5163007572880218,-1.976001548767087,-3.9631750783167448,0.011171980782570756,-2.9695883135419123,-0.9824147839922617,1.5775548482030501,24.60929118088807,-16.900631078453472,0.9935867647748283,4,1.0250015258789134,1.5150012969970703,3.5875015258789062,3.0250015258789062,-1.4199981689453125,3,-0.05596327321335237,-1.3265188552922493,43.650001525878906,3.5555461365659045,43.709999084472656,1.1196573951204563,44.11000061035156,-0.05596327321335237 1580,2004-04-16,43.650001525878906,43.849998474121094,43.52000045776367,43.7400016784668,546200.0,0.001146859025407787,1.1290624269347673,0.4499990463293216,8.532422319491928,15.282839091487498,1.3390849919327863,2.020826198024153,2.7477920734088954,2.143648171576956,16.783340291609747,0.3299980163574219,-0.6148016277852051,-1.77349853515625,-3.862973226285014,0.31597615597251405,-2.8182358807206285,-0.7287611895918715,1.1743434601858738,29.955954539572637,-12.217931712816885,1.0447373455643816,4,0.875,1.3799991607666016,3.594998359680176,2.9749984741210938,-0.7400016784667969,4,-0.03825892154098731,-4.166785878912148,43.599998474121094,-1.3265188552922493,43.650001525878906,3.5555461365659045,43.709999084472656,-0.03825892154098731 1581,2004-04-19,43.38000106811523,43.58000183105469,43.27000045776367,43.540000915527344,447300.0,-0.006185577281219601,1.5833267106413416,1.7777730682830442,5.144804966213599,11.511567291435517,1.3409361556251085,2.1398464406343862,2.9916810408678813,2.4378331166534437,18.61021258093557,0.3800010681152344,-0.7713248008849263,-1.8779991149902386,-4.067068209542462,0.3110699795619851,-2.9725336622663505,-0.7834645677141268,1.1476489154916862,33.33333333333237,-5.28063685108382,1.0945345472761114,4,1.049999237060554,1.6499996185302805,3.6599979400634837,3.2449989318847727,0.28999710083008523,0,-0.040802222549151446,1.1290624269347673,43.650001525878906,-4.166785878912148,43.599998474121094,-1.3265188552922493,43.650001525878906,-0.040802222549151446 1582,2004-04-20,43.18000030517578,43.79999923706055,43.15999984741211,43.33000183105469,543700.0,-0.0046104370220140245,-5.736749116607774,0.9375104308227417,4.848585732830728,10.104292670178886,1.2349967949627185,2.2164205461462103,3.1575498623411136,2.6559914151994946,20.524797386367606,0.6399993896484375,-0.9414135665390546,-1.9274999618530302,-4.256202764406751,0.4012028407006909,-3.0918513631298907,-0.7631485605761696,1.0984258763665267,1.9231192458643582,-31.773296236971103,1.164351401276861,4,1.2049999237060547,1.8500003814697266,3.7649993896484375,3.4449996948242188,0.6699981689453125,1,-0.027327473294027294,1.5833267106413416,43.38000106811523,1.1290624269347673,43.650001525878906,-4.166785878912148,43.599998474121094,-0.027327473294027294 1583,2004-04-21,43.20000076293945,43.38000106811523,42.93000030517578,43.06999969482422,739600.0,0.0004631879949588136,-1.1951264898258849,-0.8666649712629063,5.538575301947262,8.962329910432498,0.9198051282236293,2.084335855566252,3.092630018570361,2.651894392257134,22.47583109104975,0.450000762939446,-1.1112719907712503,-1.7684995651245146,-4.207198495191477,0.670199364942448,-2.987849030157996,-0.5491501000910333,0.8690774248685855,21.25987090107923,-8.97553524157101,1.2193494650334828,4,1.029998779296875,1.8099994659423828,3.7449989318847656,3.424999237060547,0.75,2,-0.03009257440050317,-5.736749116607774,43.18000030517578,1.5833267106413416,43.38000106811523,1.1290624269347673,43.650001525878906,-0.03009257440050317 1584,2004-04-22,43.56999969482422,43.959999084472656,43.0099983215332,43.0099983215332,460300.0,0.008564789938665607,-2.392851547332784,4.307667478505825,12.53566083812342,8.722750415232648,0.3008276120431077,1.6077457766167669,2.6746373713461793,2.2970781394141397,23.886708130650103,0.9500007629394531,-1.269513651175906,-1.2785005569458008,-3.7457278033938977,1.188726689502296,-2.5121141801698528,-0.04488693372174879,-0.6399993896484375,62.135936712986286,36.61764073738927,1.2336136232240489,4,0.5150012969970703,1.4400005340576172,3.375,3.0550003051757812,0.6300010681152344,3,-0.026394343216291527,-1.1951264898258849,43.20000076293945,-5.736749116607774,43.18000030517578,1.5833267106413416,43.38000106811523,-0.026394343216291527 1585,2004-04-23,43.5099983215332,43.68000030517578,43.15999984741211,43.65999984741211,470100.0,-0.001377125859795325,4.47361869579184,-0.26785921076831903,13.095278642516064,8.902068013535628,0.10716076574995981,1.5503368636649384,2.6814120906575596,2.3711093733937716,25.3408664410664,0.5200004577636719,-1.3831734170618901,-1.2135019302368164,-3.6862697597138876,1.2592658992402548,-2.4498858449753484,0.022881984501715635,-0.5799980163574219,56.31055376137003,31.033951475444226,1.2363839147385345,4,0.05500221252441406,1.5000019073486328,3.4350013732910156,3.115001678466797,0.6100006103515696,4,-0.03056764117821631,-2.392851547332784,43.56999969482422,-1.1951264898258849,43.20000076293945,-5.736749116607774,43.18000030517578,-0.03056764117821631 1586,2004-04-26,43.72999954223633,43.81999969482422,43.5099983215332,43.5099983215332,418700.0,0.00505633714525433,-1.8181786655569427,-1.466659885051625,18.59161649364451,9.775961452276023,-0.19267396721067342,1.20714327448583,2.4228607738104273,2.1550634380003544,26.84933981349986,0.3100013732910156,-1.4696747441132558,-0.8760005950927763,-3.300223969168826,1.5482227789832734,-2.088112282130801,0.3361110919452486,-0.7793992614746088,77.66992089123286,53.58383935639892,1.2121116870380235,4,-0.16499900817871094,1.210000991821289,3.1374998092651367,2.895000457763672,0.7299995422363281,0,-0.01875142244244088,4.47361869579184,43.5099983215332,-2.392851547332784,43.56999969482422,-1.1951264898258849,43.20000076293945,-0.01875142244244088 1587,2004-04-27,43.93999862670898,43.9900016784668,43.65999984741211,43.93000030517578,574300.0,0.004802174403633952,4.9997919339737145,0.045446663892324476,24.85716714659071,11.366296329398425,-0.4097010607920666,0.8659077653048328,2.1811150438869475,1.9510792733607971,28.1356971343801,0.3300018310546875,-1.543152857054622,-0.5545015335083079,-2.878921251317209,1.7699181843005931,-1.716711392412762,0.6077083253961462,-0.9692103698730392,95.28273707772908,67.26799701482722,1.1622098589044507,4,-0.3749980926513601,0.8400020599365305,2.8125009536743235,2.6850013732910227,0.6000022888183665,1,-0.006144753441105988,-1.8181786655569427,43.72999954223633,4.47361869579184,43.5099983215332,-2.392851547332784,43.56999969482422,-0.006144753441105988 1588,2004-04-28,43.810001373291016,43.93999862670898,43.59000015258789,43.93999862670898,453000.0,-0.002958517466565058,4.384705675216161,-13.001907668837221,26.443814459884763,13.28754732236033,-0.28454387246116397,0.8546399204291362,2.270430591438121,2.0836821366232456,29.525472041785726,0.34999847412108664,-1.5087773440691308,-0.5669988632202134,-2.7714168246593403,1.6374190982189134,-1.6692078439397733,0.5352101174993464,-0.7984445795898409,81.63268483701957,48.86320057484462,1.1022089807195634,4,-0.35000038146972656,0.8249988555908203,2.892498016357422,2.839998245239258,0.45999908447265625,2,0.00091296734937929,4.9997919339737145,43.93999862670898,-1.8181786655569427,43.72999954223633,4.47361869579184,43.5099983215332,0.00091296734937929 1589,2004-04-29,43.59000015258789,44.08000183105469,43.36999893188477,43.810001373291016,901700.0,-0.00502171225306669,-1.1515119988903009,1.6923528376079333,25.970183925008783,15.22507638963998,-0.0738792558233925,0.925178669186522,2.447966775680527,2.3029604379919704,31.21021618127402,0.7100028991699148,-1.437890690047503,-0.6620000839233384,-2.7371629070095054,1.4131627391628285,-1.6995814954664255,0.3755813276197486,-0.539305563496093,46.73906283041634,11.313441955399654,1.037581411543085,4,-0.08499908447265625,1.0450000762939453,3.0699996948242188,3.1800003051757812,0.13000106811524148,3,0.008258788921573057,4.384705675216161,43.810001373291016,4.9997919339737145,43.93999862670898,-1.8181786655569427,43.72999954223633,0.008258788921573057 1590,2004-04-30,43.72000122070313,43.88999938964844,43.45000076293945,43.59000015258789,547000.0,0.0029823598912632754,-1.1463355632263046,-0.5909106672215609,41.84104091450327,19.302435939449943,-0.21557686268928222,0.6322729094792194,2.271300020457055,2.1772961377459623,32.986005987509515,0.4399986267089844,-1.3538355402685767,-0.40799903869628196,-2.27943111299529,1.4634330356027263,-1.343715075845786,0.5277169984532222,-0.6075481970935641,49.29589572487061,9.642639025964677,0.9357160371495045,4,-0.21500015258789773,0.894998550415032,2.9399986267089773,3.0499992370605398,-0.6500015258789134,4,0.010978946222193198,-1.1515119988903009,43.59000015258789,4.384705675216161,43.810001373291016,4.9997919339737145,43.93999862670898,0.010978946222193198 1591,2004-05-03,43.5099983215332,43.72000122070313,43.150001525878906,43.72000122070313,560600.0,-0.004803359865197865,4.4284935786812865,-1.6153936441796666,45.45454545454545,23.81420924186269,0.01654528354985274,0.6819160460414508,2.4441300527357157,2.3915764323428306,34.575260674004504,0.5699996948242259,-1.2624250083571837,-0.49400177001952983,-2.163737445254519,1.1757339052154592,-1.3288696076370243,0.3408660675979647,0.5700035095214844,38.709320163744806,-2.640390972337137,0.8348678376174938,5,-0.00499725341796875,1.105001449584961,3.1900014877319336,3.355001449584961,-0.5499992370605469,0,0.014019780139813864,-1.1463355632263046,43.72000122070313,-1.1515119988903009,43.59000015258789,4.384705675216161,43.810001373291016,0.014019780139813864 1592,2004-05-04,43.54999923706055,43.7599983215332,43.2599983215332,43.61999893188477,397300.0,0.0009193499671440453,1.8571553133514986,0.3333272783419237,47.70638188413532,28.49952108432803,0.03860821103511114,0.47653896684374786,2.3650427890021675,2.3625157635210456,35.763855703390654,0.5,-1.1695318980652445,-0.33350086212158203,-1.7352187233508687,1.0682169991077046,-1.0343597927362254,0.3673580684930613,0.5114025878906219,43.01049246494992,-0.5083566280443961,0.7008589306146428,5,-0.0049991607666015625,1.0650005340576172,3.15000057220459,3.325000762939453,-0.45999908447265625,1,0.02089551925038169,4.4284935786812865,43.5099983215332,-1.1463355632263046,43.72000122070313,-1.1515119988903009,43.59000015258789,0.02089551925038169 1593,2004-05-05,43.25,43.70000076293945,43.20000076293945,43.20000076293945,449000.0,-0.006888616356283461,-19.000305180437934,-0.7142779291552408,42.798408821183905,31.862048638001422,0.3871596753460693,0.6151165637661649,2.624242754422184,2.6734185853223096,37.027310984748176,0.5,-1.0370918836387162,-0.5110000610351548,-1.6474195628164026,0.6254194407460929,-1.0792098119257787,0.05720968985546904,0.79317381896972,10.752520570645709,-33.705908952276566,0.5682097508906252,5,0.3650016784667969,1.3549995422363281,3.4449996948242188,3.6949996948242188,-0.3400001525878906,2,0.029826610763638017,1.8571553133514986,43.54999923706055,4.4284935786812865,43.5099983215332,-1.1463355632263046,43.72000122070313,0.029826610763638017 1594,2004-05-06,43.29999923706055,43.349998474121094,42.650001525878906,43.16999816894531,600900.0,0.0011560517239432855,5.086942099414526,2.600061036087587,42.79831902431826,35.16238645820166,0.3294816825323821,0.42464602565573273,2.529315532527086,2.627539142365592,38.06572793718262,0.6999969482421875,-0.8695589594061417,-0.3580007553100586,-1.2258987385497377,0.5098972279296206,-0.7919497469299017,0.07594823630978453,0.7253111360473596,52.419260562730344,5.873291650471813,0.4339489916198401,5,0.06500244140625,1.1650009155273438,3.395000457763672,3.700000762939453,-0.06999969482421875,3,0.02240187616153344,-19.000305180437934,43.25,1.8571553133514986,43.54999923706055,4.4284935786812865,43.5099983215332,0.02240187616153344 1595,2004-05-07,42.209999084472656,43.04999923706055,42.04999923706055,43.04999923706055,755400.0,-0.025173214129180832,1.3809519484471007,-6.461486545966724,31.999990609987066,36.65220580446195,1.3585503996745416,1.348284652659828,3.550801685741078,3.7196737537723976,38.91098037033232,1.25,-0.7285368887385886,-1.2985008239746065,-2.0730781375981664,-0.5239235103510467,-1.685789480786383,-0.9112121671628302,1.7602989347460891,9.3567212324825,-37.25526768697908,0.3872886568117789,5,0.8550014495849609,1.9549999237060547,4.450000762939453,4.790000915527344,1.0,4,0.03577356477095828,5.086942099414526,43.29999923706055,-19.000305180437934,43.25,1.8571553133514986,43.54999923706055,0.03577356477095828 1596,2004-05-10,41.0,42.18999862670898,41.0,42.060001373291016,1288900.0,-0.028666171777240512,-1.245277518866519,1.261906167546923,24.413154788875417,36.602871098049135,2.392132827561227,2.43835997481753,4.652635424690146,4.920162393116151,38.85867155065858,1.2099990844726562,-0.6598120024443475,-2.3529998779296903,-3.67464327888932,-1.0313564769700605,-3.0138215784095053,-1.6921781774498754,2.8550800922892563,0.0,-50.10582415183109,0.6608217004798153,5,1.5400009155273438,2.6399993896484375,5.579999923706055,6.0,2.1500015258789062,0,0.05048779743473708,1.3809519484471007,42.209999084472656,5.086942099414526,43.29999923706055,-19.000305180437934,43.25,0.05048779743473708 1597,2004-05-11,40.77999877929688,41.52000045776367,40.599998474121094,41.5,1068200.0,-0.005365883431783347,1.4210510465291373,0.6792455546238683,22.869950554370988,36.205775108547606,2.365507406708794,2.5587884625943786,4.744210543984259,5.130554660631901,38.04025345271894,0.9200019836425781,-0.6054581176267462,-2.4265010833740135,-4.165264237691204,-0.6877379290568228,-3.2958826605326053,-1.5571195062154217,2.846674905609234,5.806457170210665,-45.96749596040788,0.8693815771585949,5,1.5600013732910085,2.5600013732910085,5.727500915527337,6.220001220703118,2.470001220703118,1,0.05345758632740605,-1.245277518866519,41.0,1.3809519484471007,42.209999084472656,5.086942099414526,43.29999923706055,0.05345758632740605 1598,2004-05-12,41.13000106811523,41.209999084472656,40.54999923706055,40.91999816894531,1322100.0,0.008582694931222878,2.5675770416421804,-0.29167019878776906,22.522576704088806,35.8227076395565,1.7828545976902035,2.118953971356028,4.2697804356442575,4.769049031286656,37.18818162657955,0.6599998474121094,-0.5808635023199713,-1.9504987716674904,-3.9056967350202427,0.004699191685261894,-2.928097753343863,-0.9728997899911178,2.1940050957123844,20.714356753310017,-28.51997979708386,0.977598981676375,5,1.089998245239265,2.089998245239265,5.312498092651374,5.839998245239265,2.6399993896484446,2,0.047653757198467206,1.4210510465291373,40.77999877929688,-1.245277518866519,41.0,1.3809519484471007,42.209999084472656,0.047653757198467206 1599,2004-05-13,41.15999984741211,41.36000061035156,41.02000045776367,41.2599983215332,501100.0,0.0007293649043966788,1.2666446264177813,-0.4761766362100759,23.35604849592052,33.768819593047304,1.5331366418152612,1.9992885237568032,4.118295055624571,4.726167522894599,37.06430026080314,0.3400001525878906,-0.6101128628608947,-1.7985000610351562,-3.9150542286048022,0.31805410653448973,-2.8567771448199792,-0.7402229772503333,1.831125485203458,24.4000244140625,-22.950313837462488,1.058277083784822,5,0.9949989318847656,2.0149993896484375,5.267499923706055,5.805000305175781,2.529998779296868,3,0.042517006960339554,2.5675770416421804,41.13000106811523,1.4210510465291373,40.77999877929688,-1.245277518866519,41.0,0.042517006960339554 1600,2004-05-14,41.97999954223633,42.2400016784668,41.66999816894531,42.0,1630000.0,0.019922247275610205,1.2799966430920173,0.20000762951094836,32.534937586706235,32.33330760773183,0.4921122356899943,1.1043839050294366,3.1725490914685537,3.8929727311559432,36.22878142629643,1.0800018310546875,-0.6337497812058217,-0.8950002670288058,-3.028388996317389,1.2383884622597776,-1.9616946316730974,0.17169409761548593,0.7181906589126399,84.61528043627433,39.40236003718208,1.0666943646442923,5,0.17499923706054688,1.0599994659423828,4.2975006103515625,4.835000991821289,2.020000457763672,4,0.02977608417414035,1.2666446264177813,41.15999984741211,2.5675770416421804,41.13000106811523,1.4210510465291373,40.77999877929688,0.02977608417414035 1601,2004-05-17,41.61000061035156,41.97999954223633,41.5,41.97999954223633,705800.0,-0.008813695472114191,1.5945996102811544,18.499523173755485,27.466178700420983,30.08439614287468,0.6305639703631698,1.4071237899724593,3.4057188772345057,4.244616989514633,35.182545689895676,0.4799995422363281,-0.6559606597041849,-1.1764991760253878,-3.367747419403031,1.0147490673522555,-2.2721232977142094,-0.08087505433656617,0.8304066751067936,62.721884141716934,22.857551433370617,1.0956241216888198,5,0.5149993896484375,1.2849998474121094,4.522499084472656,5.059999465942383,2.30999755859375,0,0.03845225788636619,1.2799966430920173,41.97999954223633,1.2666446264177813,41.15999984741211,2.5675770416421804,41.13000106811523,0.03845225788636619 1602,2004-05-18,42.0,42.18999862670898,41.650001525878906,41.650001525878906,713500.0,0.00937273212996348,-2.085711171662085,-0.9459445526996794,33.33333333333333,29.032721088669064,-0.0027097572972394346,0.9741333817848954,2.902200395971768,3.8375460682401865,34.474430319333614,0.5799980163574148,-0.7660755966482,-0.7274997711181612,-2.937599617596497,1.4826000753601747,-1.8325496943573256,0.3775501521210032,0.24000167846679688,85.79873776589982,49.10206535240717,1.1050499232391666,5,-0.05000114440917969,0.375,3.627499580383301,4.170000076293945,1.7999992370605469,1,0.027380988711402487,1.5945996102811544,41.61000061035156,1.2799966430920173,41.97999954223633,1.2666446264177813,41.15999984741211,0.027380988711402487 1603,2004-05-19,41.900001525878906,42.5099983215332,41.83000183105469,42.2400016784668,695500.0,-0.0023809160505022797,-1.8333214123930095,-0.971433242506812,34.086646048628396,28.064757424703522,-0.1277850178621307,1.0242598838745351,2.8980724873472,3.9203569114930445,33.303132434867464,0.6799964904785156,-0.8889682988640288,-0.762498283386229,-2.990481444144237,1.4654848773717788,-1.8764898637652365,0.3514932969927784,-1.3500022888183594,59.06055904596589,22.657877823300602,1.1139915803790046,5,-0.10000228881835938,0.47499847412109375,3.134998321533203,3.7549991607666016,1.80999755859375,2,0.03221953281522638,-2.085711171662085,42.0,1.5945996102811544,41.61000061035156,1.2799966430920173,41.97999954223633,0.03221953281522638 1604,2004-05-20,42.41999816894531,42.77999877929688,41.93999862670898,42.0,648800.0,0.012410420623618412,-2.1111064016162695,-1.2352881778096916,38.59645835285292,28.79769828502195,-0.8780762549534771,0.43604691556969044,2.292674421703744,3.386660601014249,33.20006393040046,0.8799972534179759,-1.0231424904892066,-0.18500156402588175,-2.3733772370449486,2.003374108993185,-1.2791894005354152,0.9091862724836517,-1.830798950195316,71.87492549412258,35.57045637345166,1.0941878365095326,5,-0.7549991607666016,-0.0449981689453125,2.500001907348633,3.210002899169922,0.660003662109375,3,0.03182466636235426,-1.8333214123930095,41.900001525878906,-2.085711171662085,42.0,1.5945996102811544,41.61000061035156,0.03182466636235426 1605,2004-05-21,42.18000030517578,42.75,42.08000183105469,42.560001373291016,605700.0,-0.00565765851317801,-1.3103464151588695,-0.9047683923705722,38.39441628724908,30.351171784841245,-0.7183202730090628,0.6021693393923471,2.4665773901433994,3.6074323525917293,33.09142547587997,0.6699981689453125,-1.1392517089159497,-0.35849952697753906,-2.5116294759682845,1.7946304220132063,-1.4350645014729153,0.7180654475178372,-1.5031691040039092,53.125074505876725,16.41739492666975,1.0765649744953738,5,-0.5150012969970703,0.13500022888183594,2.689999580383301,3.450000762939453,0.779998779296875,4,0.03579891679962621,-2.1111064016162695,42.41999816894531,-1.8333214123930095,41.900001525878906,-2.085711171662085,42.0,0.03579891679962621 1606,2004-05-24,42.90999984741211,42.90999984741211,42.150001525878906,42.18999862670898,363100.0,0.017306769486835405,1.1111028694951892,-1.894734728705535,45.01557373250257,32.81179658241142,-1.2839110323608551,-0.20281055248558744,1.664707659844325,2.856029183434785,33.17764803430606,0.7599983215332031,-1.254602381610077,0.4125000000000014,-1.6753380391474764,2.500338039147479,-0.6314190195737339,1.4564190195737368,-2.149041943115236,100.0,61.442109262344935,1.0439190195737376,5,-1.1800003051757812,-0.5949993133544922,1.8675012588500977,2.690000534057617,-0.4700012207031321,0,0.025402007841154317,-1.3103464151588695,42.18000030517578,-2.1111064016162695,42.41999816894531,-1.8333214123930095,41.900001525878906,0.025402007841154317 1607,2004-05-25,43.66999816894531,43.72000122070313,42.63000106811523,42.68999862670898,586800.0,0.01771145011036479,1.0185082492397133,1.3611081676768497,53.05231687762123,36.20398993502614,-1.777807011897032,-1.0372543407221215,0.8450243269133964,2.080106695431496,33.286336249815285,1.0900001525879048,-1.2245854002534529,1.1859983444213853,-0.865746794285954,3.2377434831287246,0.1601257750677192,2.2118709137750514,-2.7800977480615217,97.35433503144567,52.995723092757174,1.025872569353669,5,-1.299997329711914,-1.3549976348876953,1.060002326965332,1.930002212524414,-0.839996337890625,1,0.005724754075620231,1.1111028694951892,42.90999984741211,-1.3103464151588695,42.18000030517578,-2.1111064016162695,42.41999816894531,0.005724754075620231 1608,2004-05-26,43.849998474121094,44.27000045776367,43.40999984741211,43.65999984741211,796600.0,0.004121829922671738,-1.4927603536065546,0.1938762402637578,53.922966956841634,39.60031420846181,-1.7113690898065173,-1.2797162415545102,0.5968510273379195,1.8882606934223745,33.55483754493358,0.8600006103515625,-1.0269830081481928,1.3639987945556626,-0.6932588720562194,3.4212564611675447,0.3353699612497181,2.392627627861607,-2.733689989251758,81.97417795794347,37.03920426690965,1.0286288333059412,5,-0.9649982452392578,-1.4399986267089844,0.8575019836425781,1.7500019073486328,-0.8899993896484375,2,-0.001140233496018328,1.0185082492397133,43.66999816894531,1.1111028694951892,42.90999984741211,-1.3103464151588695,42.18000030517578,-0.001140233496018328 1609,2004-05-27,43.95000076293945,44.47999954223633,43.86000061035156,44.0,656800.0,0.002280553986276246,-4.3913057900585475,-0.2631557813158793,64.45185839978966,43.14663874324886,-1.5354601808894017,-1.4243947958172498,0.41360278579877985,1.7819834390661526,33.62488481537697,0.6300010681152344,-0.7750245013488808,1.4460010528564453,-0.657703467278516,3.5497055729914067,0.3941487927889611,2.4978533129239295,-2.5183230807806822,77.91669646901748,27.304779454056238,1.0518522600674818,5,-0.9600009918212891,-1.4350013732910156,0.6699991226196289,1.6299991607666016,-1.0300025939941406,3,-0.005460788948817852,-1.4927603536065546,43.849998474121094,1.0185082492397133,43.66999816894531,1.1111028694951892,42.90999984741211,-0.005460788948817852 1610,2004-05-28,44.20000076293945,44.25,43.90999984741211,44.060001373291016,466700.0,0.005688282040049675,1.833359824522364,-2.800030518043793,81.62059999381816,49.16379666473743,-1.60636249978905,-1.7250340255795535,0.08638111808651416,1.5336450351825732,33.69871752735529,0.3400001525878906,-0.5191966264195784,1.6720010757446317,-0.49995948814106583,3.8439616396303293,0.5860207938017865,2.757981357687477,-2.4025244575713742,87.98287477795333,29.689597718476044,1.0859802819428483,5,-1.135000228881836,-1.6850013732910156,0.3474998474121094,1.3799991607666016,-1.3100013732910156,4,-0.025339341912949842,-4.3913057900585475,43.95000076293945,-1.4927603536065546,43.849998474121094,1.0185082492397133,43.66999816894531,-0.025339341912949842 1611,2004-06-01,44.11999893188477,44.33000183105469,43.86000061035156,44.20000076293945,639000.0,-0.0018099961464652647,1.7646808033209918,-0.5714441416893226,83.94312993168438,54.78710739788755,-1.2660090943037972,-1.6832925986013194,0.08696195773575965,1.6071959003832745,33.40612518898702,0.470001220703125,-0.24989422689956342,1.5614992141723718,-0.6843974194627336,3.807395847807477,0.43855089735481556,2.684447530989928,-2.000619838092504,80.54049149837354,14.963234969043867,1.1229483168175536,6,-0.9649982452392649,-1.6049995422363352,0.16750144958495383,1.460000991821282,-1.3400001525878906,1,-0.026291928275043674,1.833359824522364,44.20000076293945,-4.3913057900585475,43.95000076293945,-1.4927603536065546,43.849998474121094,-0.026291928275043674 1612,2004-06-02,44.459999084472656,44.52000045776367,44.25,44.33000183105469,464500.0,0.007706259311401897,1.160003662109375,-1.6249284760634668,83.91042051082852,60.32308233813201,-1.3637772944739197,-2.0570903993603125,-0.31402688302489423,1.262816019449538,33.28198063036554,0.40000152587889914,-0.05044705151846074,1.855999374389647,-0.5082282877013284,4.2202270364806225,0.6738855433441628,3.038113205435131,-2.0573455368671034,94.59447384699979,22.37811331191554,1.1821138310454864,6,-1.2299995422363281,-1.9249992370605469,-0.20749855041503906,1.1200008392333984,-1.8899993896484375,2,-0.045434109297342484,1.7646808033209918,44.11999893188477,1.833359824522364,44.20000076293945,-4.3913057900585475,43.95000076293945,-0.045434109297342484 1613,2004-06-03,44.540000915527344,44.599998474121094,44.2599983215332,44.459999084472656,768700.0,0.00179941144179252,2.4000534065766383,0.6154117025647045,84.07262390663837,65.37598962188595,-1.1509476826750102,-2.1454939681682035,-0.4485752947018611,1.1810905940021286,33.1034162500895,0.3400001525878906,0.23531813082179553,1.8715011596679716,-0.6331491786233201,4.376151497959263,0.6191759905223293,3.123826328813614,-1.8409188004996508,91.89219840607055,13.064459390440845,1.2523251691456452,6,-1.2000007629394531,-1.9650020599365234,-0.36750030517578125,1.039999008178711,-1.8600006103515625,3,-0.03839243487479416,1.160003662109375,44.459999084472656,1.7646808033209918,44.11999893188477,1.833359824522364,44.20000076293945,-0.03839243487479416 1614,2004-06-04,44.27000045776367,44.59000015258789,44.02999877929688,44.540000915527344,1704800.0,-0.00606197692442223,2.027043188683681,-3.3749284760633227,75.96375255827158,69.55036031866622,-0.6603723505988484,-1.8963228919965402,-0.2370611536984839,1.4455445285366721,32.06699524120411,0.5600013732910085,0.4755364529507773,1.5530006408691435,-1.0391744686021553,4.145175750340442,0.25691308613349406,2.849088195604793,-1.266771725281032,55.40554473003206,-21.75280421289689,1.2960875547356487,6,-0.8950004577636719,-1.6950016021728516,-0.22249984741210938,1.3099994659423828,-1.1500015258788991,4,-0.029591175959910787,2.4000534065766383,44.540000915527344,1.160003662109375,44.459999084472656,1.7646808033209918,44.11999893188477,-0.029591175959910787 1615,2004-06-07,43.72000122070313,43.81999969482422,43.40999984741211,43.79999923706055,2421900.0,-0.012423745908592743,5.833391613949201,0.29628844713824914,72.9847744423392,72.65804928642585,0.14644959271775093,-1.293727882450483,0.24556544287896287,1.9864233639528877,29.99360213222446,0.8600006103515625,0.7232312222144373,0.9275012969970788,-1.6903311849606553,3.545333778954813,-0.3814149439817882,2.236417537975946,-0.46128932955834046,26.05056563370589,-50.74725424969283,1.3089162409788666,6,-0.10500144958496804,-1.1450023651123118,0.34999942779540305,1.8599987030029226,-0.37000274658203836,0,-0.0182983309565643,2.027043188683681,44.27000045776367,2.4000534065766383,44.540000915527344,1.160003662109375,44.459999084472656,-0.0182983309565643 1616,2004-06-08,43.06999969482422,43.72999954223633,43.02999877929688,43.72999954223633,580100.0,-0.014867372088981368,1.1212149235615194,8.250202660818053,61.030928159396225,73.54456165106753,0.9180797782316574,-0.5066731748542352,0.8169954082379718,2.6173646962459856,27.11175142369132,0.700000762939446,0.909794850024511,0.17399978637695312,-2.305460171874671,2.6534597446285773,-1.065730192748859,1.4137297655027652,1.529998779296875,2.5478295097258243,-70.09127684088539,1.2397299791258125,6,0.7449989318847656,-0.49500083923339844,0.9900007247924805,2.510000228881836,0.4399986267089844,1,-0.004179250207828833,5.833391613949201,43.72000122070313,2.027043188683681,44.27000045776367,2.4000534065766383,44.540000915527344,-0.004179250207828833 1617,2004-06-09,42.959999084472656,43.31999969482422,42.900001525878906,43.209999084472656,481700.0,-0.0025539960791961525,-1.2702903332233586,0.37878796636129813,60.90532330732644,74.3203790233436,1.024514287871476,-0.23713659196627646,0.8426249711558569,2.7068332614117736,23.888474216632027,0.4199981689453125,1.1295090988427248,-0.045000839233395595,-2.315669326527754,2.2256676480609627,-1.1803350828805748,1.0903334044137836,1.608599395751952,3.5292744881564655,-67.9016188352489,1.135334243647179,6,0.7900009155273438,-0.38500022888183594,1.100001335144043,2.6200008392333984,0.7400016784667969,2,-0.004189951327090102,1.1212149235615194,43.06999969482422,5.833391613949201,43.72000122070313,2.027043188683681,44.27000045776367,-0.004189951327090102 1618,2004-06-10,43.09000015258789,43.099998474121094,42.83000183105469,42.900001525878906,426800.0,0.0030260956910082015,1.5714545223346472,-0.7599945068359375,57.49442090485885,73.54733041279574,0.866491034468325,-0.22426897842764504,0.6283462562496283,2.554931611809998,20.495540779826214,0.26999664306640625,1.268968400708168,-0.012999725341799717,-2.105101039233837,2.0791015885502375,-1.0590503822878148,1.0330509316042154,1.4118544494628864,14.772645993588702,-54.26390669778956,1.0460506569460173,6,0.625,-0.5150012969970703,0.9899997711181641,2.489999771118164,1.4300003051757812,3,-0.012067775723422547,-1.2702903332233586,42.959999084472656,1.1212149235615194,43.06999969482422,5.833391613949201,43.72000122070313,-0.012067775723422547 1619,2004-06-14,42.90999984741211,43.13999938964844,42.68000030517578,43.09000015258789,387000.0,-0.004177310386130784,2.285722070844687,-0.9473768747364828,58.276624768501925,70.95355538776062,0.9872756649618424,0.0986151828246733,0.7224963174918173,2.707291460416073,17.357894930171497,0.45999908447265625,1.2866889383440352,-0.28050003051757955,-2.166687633746861,1.6056875727117017,-1.2235938321322237,0.6625937710970646,1.491543588378903,20.175409243618745,-48.77229263919726,0.9430938016146412,6,0.7299995422363281,-0.33500099182128906,1.2000007629394531,2.6700000762939453,1.2700004577636719,0,-0.005360045282083559,1.5714545223346472,43.09000015258789,-1.2702903332233586,42.959999084472656,1.1212149235615194,43.06999969482422,-0.005360045282083559 1620,2004-06-15,43.22999954223633,43.43999862670898,43.060001373291016,43.13999938964844,354300.0,0.007457462035938889,-2.0400244144349777,-0.5,53.999988555930045,67.62653967934347,0.5757585454317677,-0.12957969884217846,0.31504856609351606,2.3460626767941335,15.733656392438672,0.5299987792968679,1.2899184694010586,-0.023000335693360796,-1.8210821566173152,1.7750814852305936,-0.922041246155338,0.8760405747686164,1.0338204431054692,52.38091778049853,-12.116778248537393,0.8990409104619786,6,0.4099998474121094,-0.6550006866455078,0.6850013732910156,2.210000991821289,0.8400001525878906,1,-0.0025445434077343565,2.285722070844687,42.90999984741211,1.5714545223346472,43.09000015258789,-1.2702903332233586,42.959999084472656,-0.0025445434077343565 1621,2004-06-16,43.209999084472656,43.34000015258789,43.0099983215332,43.18999862670898,318600.0,-0.0004626522779426212,1.357134098990477,0.22222693171711366,42.94482045233278,63.074806339510594,0.5063486464520963,0.017322779214353545,0.25233550464211874,2.321105797204794,13.888698078157319,0.3300018310546875,1.208145358598422,-0.12300071716308736,-1.747265365946653,1.5012639316204783,-0.9351330415548702,0.6891316072286955,0.927115326455862,69.73683550085646,9.007173868592659,0.8121323243917814,6,0.43000030517578125,-0.6350002288818359,0.4050006866455078,1.9300003051757812,0.5499992370605469,2,0.0032399766862931667,-2.0400244144349777,43.22999954223633,2.285722070844687,42.90999984741211,1.5714545223346472,43.09000015258789,0.0032399766862931667 1622,2004-06-17,43.150001525878906,43.31999969482422,42.959999084472656,43.08000183105469,411000.0,-0.0013885109897007197,-1.3225457140747667,3.4999046347498535,38.853576695896365,58.05046776053926,0.40340345310664105,0.17696616230594486,0.22818421481956364,2.335500364487956,12.372788395359768,0.3600006103515625,1.006824489865764,-0.2404983520507784,-1.7429240438054094,1.2619273397038526,-0.9917111979280975,0.5107144938265407,0.8705437565893916,61.84240246148962,3.643053977363813,0.7512128458773155,6,0.4849987030029297,-0.5750026702880859,-0.060001373291015625,1.4649982452392578,0.3699989318847656,3,0.008342915015620456,1.357134098990477,43.209999084472656,-2.0400244144349777,43.22999954223633,2.285722070844687,42.90999984741211,0.008342915015620456 1623,2004-06-18,43.25,43.31999969482422,43.0,43.150001525878906,555800.0,0.0023174616589787256,1.6666878596178911,1.4285558583106268,38.85350241091046,53.92710663305469,0.11306484249913495,0.193197194881499,0.051845721698484226,2.196563943270064,11.361124717453864,0.31999969482421875,0.7926530269016894,-0.2079998016357436,-1.5401230882201062,1.124123484948619,-0.8740614449279249,0.4580618416564377,0.663301684284896,75.00012548374052,18.497836954760366,0.6660616432921797,6,0.0,-0.6750011444091797,-0.4099998474121094,1.164999008178711,0.09999847412109375,4,0.010404641917675317,-1.3225457140747667,43.150001525878906,1.357134098990477,43.209999084472656,-2.0400244144349777,43.22999954223633,0.010404641917675317 1624,2004-06-21,43.77000045776367,43.97999954223633,43.150001525878906,43.25,604600.0,0.012023131971414358,-1.3055583518329157,5.200083924620432,43.69501695916374,50.672689134924084,-0.5423535992178756,-0.2323937234266964,-0.5290653720398382,1.6396153094070485,10.761428922353279,0.8299980163574219,0.5521725756547227,0.2445005416870103,-1.0001000792353878,1.4891011626094084,-0.37779976877418875,0.8668008521482093,-1.0900001525878906,79.4118637031718,25.780790978389973,0.6223003104612002,6,-0.4400005340576172,-0.9600009918212891,-1.0500011444091797,0.6199989318847656,0.13000106811523438,0,0.017135023809828898,1.6666878596178911,43.25,-1.3225457140747667,43.150001525878906,1.357134098990477,43.209999084472656,0.017135023809828898 1625,2004-06-22,43.68999862670898,43.91999816894531,43.599998474121094,43.88000106811523,326100.0,-0.0018277777066028067,1.370397581169165,-0.365388988739317,43.69501695916355,48.746476779342686,-0.521943089196796,-0.03527488054466943,-0.5070015881345284,1.67033234677492,10.129324821308385,0.31999969482421875,0.2841697753864594,0.08899879455565696,-0.9831934238666733,1.1611910129779872,-0.44709731465550817,0.6250949037668221,-0.9839983367919842,71.5685504530879,20.459749558467905,0.5360961092111657,6,-0.3599987030029226,-0.6399993896484304,-1.0249996185302663,0.7000007629394602,0.4099998474121165,1,0.011215419864244458,-1.3055583518329157,43.77000045776367,1.6666878596178911,43.25,-1.3225457140747667,43.150001525878906,0.011215419864244458 1626,2004-06-23,44.0,44.02999877929688,43.68000030517578,43.72000122070313,417600.0,0.007095476837609915,1.058836729198412,-1.473658849983901,43.1952896457077,46.778695261385046,-0.7667865091986243,-0.27344908621832076,-0.837393983638421,1.3070792853849227,9.81194861382351,0.34999847412110086,0.09620834465426498,0.3445001602172866,-0.6899482680780622,1.3789485885126354,-0.1727240539303878,0.861724374364961,-1.2685197250366187,97.19637496702182,49.45716311978411,0.5172242141476737,6,-0.6450004577636719,-0.9500007629394531,-1.402501106262207,0.3899993896484375,0.6899986267089773,2,0.0015909021550959412,1.370397581169165,43.68999862670898,-1.3055583518329157,43.77000045776367,1.6666878596178911,43.25,0.0015909021550959412 1627,2004-06-24,43.91999816894531,44.04999923706055,43.810001373291016,44.0,364500.0,-0.0018182234330610392,1.6666384096977918,-0.2857220708446939,40.82837498645676,44.92691238156259,-0.599312178670985,-0.18314764375337234,-0.7662380041379464,1.3313865541193266,10.470319391801725,0.23999786376953125,-0.0513038226836926,0.25199832916259624,-0.7892075537993506,1.293204212124543,-0.2686046123183772,0.7726012706435696,-1.136577153808588,87.61893689759529,43.58667770232236,0.5206029414809734,6,-0.5549983978271484,-0.7949981689453125,-1.4099979400634766,0.470001220703125,1.1500015258789062,3,-0.00364298392719975,1.058836729198412,44.0,1.370397581169165,43.68999862670898,-1.3055583518329157,43.77000045776367,-0.00364298392719975 1628,2004-06-25,43.79999923706055,44.0,43.66999816894531,43.93999862670898,478300.0,-0.002732216231502771,1.5384547668652249,1.7499523173754596,42.724446869471386,43.19889261500364,-0.4112565426143675,-0.07071203168172246,-0.654727507616542,1.399696901867344,10.343489783383998,0.3300018310546875,-0.09187293982391509,0.13449935913085653,-0.905105461810308,1.174104180072021,-0.38530305133972576,0.6543017696014388,-0.9405835286083928,72.22215157950062,28.40461223353673,0.5198024104705828,6,-0.2950000762939453,-0.5849990844726562,-1.6374998092651367,0.5900001525878906,1.4900016784667969,4,-0.006392666305344519,1.6666384096977918,43.91999816894531,1.058836729198412,44.0,1.370397581169165,43.68999862670898,-0.006392666305344519 1629,2004-06-28,43.709999084472656,44.25,43.65999984741211,43.83000183105469,751000.0,-0.0020547980400816845,-4.3636079900124844,0.8571662125341034,49.8194563031921,42.73438903136609,-0.21885781241426372,0.0004067437922756767,-0.5728246187400075,1.443187549362932,10.109511318842662,0.5900001525878906,-0.12408841150339356,0.05649929046630575,-0.9747856268467672,1.0877842077793787,-0.4591431681902307,0.5721417491228422,-0.7791483643039996,16.92313109616536,-27.937992785096004,0.5156424586565369,6,-0.10499954223632812,-0.4400005340576172,-1.6224994659423828,0.5249996185302734,1.8100013732910156,0,-0.008236115714755243,1.5384547668652249,43.79999923706055,1.6666384096977918,43.91999816894531,1.058836729198412,44.0,-0.008236115714755243 1630,2004-06-29,43.08000183105469,43.86999893188477,42.97000122070313,43.77000045776367,454000.0,-0.014413115227947193,1.0224768223842082,5.749856952126645,50.181857022372164,43.53850420581491,0.4331779793900523,0.571495139504222,0.03997580536542955,2.0426583013021116,9.661331598556197,0.8999977111816406,-0.15592018943263497,-0.5174980163574219,-1.5454620216981283,0.5104659889832845,-1.031480019027775,-0.0035160136870686642,1.1699981689453125,8.59380587940726,-39.90039972958982,0.5139820026703545,6,0.5249977111816406,0.2599983215332031,-1.060002326965332,0.9249973297119141,1.7699966430664062,1,0.01903434679599103,-4.3636079900124844,43.709999084472656,1.5384547668652249,43.79999923706055,1.6666384096977918,43.91999816894531,0.01903434679599103 1631,2004-06-30,42.959999084472656,43.310001373291016,42.540000915527344,43.11000061035156,733200.0,-0.0027855789573232315,1.7999861284505478,0.21739394844067028,50.0,44.77699568404865,0.5743923650294889,0.6325699434145378,0.14973697232175454,2.1341606224555747,9.321696740848807,0.7700004577636719,-0.18002815825245477,-0.5795007705688491,-1.6142134873204341,0.45521194618273597,-1.0968571289446416,-0.06214441219305655,1.2900009155273438,24.561309579579984,-28.397058605828846,0.5173563583757919,6,0.4350013732910156,0.41500091552734375,-0.9699993133544922,0.9449996948242188,2.3300018310546875,2,0.026536299207242653,1.0224768223842082,43.08000183105469,-4.3636079900124844,43.709999084472656,1.5384547668652249,43.79999923706055,0.026536299207242653 1632,2004-07-01,42.43999862670898,42.45000076293945,42.0,42.099998474121094,2991300.0,-0.012104293967539315,1.499973509372384,-2.266644626417734,39.68252046008856,44.869108800624,1.0986190292967635,1.0471664688725255,0.6596898493380579,2.6197927941893937,8.975955741871617,0.9599990844726562,-0.21562636343261943,-0.9985012054443416,-2.0491209179788044,0.05211850709012111,-1.5238110617115694,-0.4731913491771138,1.7416014099121142,19.555494520398987,-36.65374034294231,0.5253098562672298,7,0.6850013732910227,0.8600006103515696,-0.4174985885620046,1.3800010681152415,2.790000915527351,3,0.05301602433568409,1.7999861284505478,42.959999084472656,1.0224768223842082,43.08000183105469,-4.3636079900124844,43.709999084472656,0.05301602433568409 1633,2004-07-02,42.83000183105469,42.86000061035156,42.52999877929688,42.52999877929688,741000.0,0.009189519721149786,-1.1999898275774945,0.8823615209415542,48.809554895805555,45.43739079358419,0.7183119744745454,0.5507216683758855,0.26331900302513844,2.1922307570750093,8.246671023713844,0.42000198364258523,-0.1926576393260433,-0.5229980468750028,-1.4693282211421703,0.42333212739216464,-0.996163134008583,-0.049832959741422655,1.220702203369136,36.88897026909722,-22.891913201933157,0.473165087133582,7,0.2949981689453125,0.4699974060058594,-0.4875011444091797,0.9899978637695312,2.7399978637695312,4,0.052299737754047504,1.499973509372384,42.43999862670898,1.7999861284505478,42.959999084472656,1.0224768223842082,43.08000183105469,0.052299737754047504 1634,2004-07-06,42.959999084472656,43.06999969482422,42.650001525878906,42.65999984741211,733000.0,0.0030351914046315986,-1.6250223520295644,0.9999872844718206,45.741320365777526,45.66475783876353,0.515548309771134,0.3347111659015809,0.11640540372627584,2.0218558519603675,7.78130471608052,0.4199981689453125,-0.1452341574508722,-0.32750072479247905,-1.1836331757234646,0.5286317261385065,-0.7555669502579718,0.10056550067301373,0.9676627078857365,51.336878759875695,-8.992570388579203,0.42806622546549444,7,0.16500091552734375,0.3400001525878906,-0.3124990463256836,0.8600006103515625,2.9300003051757812,1,0.05423654284706059,-1.1999898275774945,42.83000183105469,1.499973509372384,42.43999862670898,1.7999861284505478,42.959999084472656,0.05423654284706059 1635,2004-07-07,42.91999816894531,43.02999877929688,42.75,42.84000015258789,396700.0,-0.0009311200274629838,-1.153850668309986,0.26666073267805146,45.45453458337323,45.9157850540597,0.4859400270092138,0.32854976192503216,0.1406107003707362,2.019080194418734,8.327590379049747,0.2799987792968821,-0.10390042616997164,-0.32750148773193644,-1.173242883431847,0.518239907967974,-0.7503721855818881,0.09536921011801525,0.8920039158715767,70.22879423660999,10.631227980219485,0.4228706978499552,7,0.2050018310546875,0.3800010681152344,-0.16749858856201172,0.9000015258789062,2.660003662109375,2,0.060577875110432444,-1.6250223520295644,42.959999084472656,-1.1999898275774945,42.83000183105469,1.499973509372384,42.43999862670898,0.060577875110432444 1636,2004-07-08,42.88999938964844,42.97999954223633,42.790000915527344,42.91999816894531,598100.0,-0.0006989464253653876,1.5332892528355628,-0.3749940393877259,45.886046915893296,46.47774860177486,0.3821098049338758,0.36298223073706026,0.14704721890982597,2.0122402115298144,8.555755056548161,0.18999862670898438,-0.12015432646913382,-0.34850025177001953,-1.2059448166654931,0.5089443131254541,-0.7772225342177563,0.08022203067771727,0.813282570079437,83.17753677440516,22.87813298403605,0.42872228244773575,7,0.2350006103515625,0.4099998474121094,-0.09999942779541016,0.9300003051757812,2.6300010681152344,3,0.04569827727593068,-1.153850668309986,42.91999816894531,-1.6250223520295644,42.959999084472656,-1.1999898275774945,42.83000183105469,0.04569827727593068 1637,2004-07-09,42.77999877929688,42.959999084472656,42.61999893188477,42.849998474121094,519100.0,-0.0025647146634864004,1.3448212359579632,2.333418107832927,42.58674509445285,46.462448404550585,0.35022562008199287,0.48360070236369523,0.22495161510995132,2.0869431584822635,8.70755492331893,0.3400001525878835,-0.1373636763488335,-0.449500846862783,-1.3228842965909564,0.42388260286539037,-0.8861925717268733,-0.012809121998692774,0.8210862628473166,46.2962178047167,-11.642002170653335,0.4366917248640873,7,0.3450012207031179,0.5200004577636648,0.05500125885009055,1.0400009155273366,2.970001220703118,4,0.05867232837428604,1.5332892528355628,42.88999938964844,-1.153850668309986,42.91999816894531,-1.6250223520295644,42.959999084472656,0.05867232837428604 1638,2004-07-12,42.56999969482422,42.790000915527344,42.40999984741211,42.65999984741211,460100.0,-0.0049088146438726055,1.1714204749811992,1.2857220708448172,29.020998142005425,44.15150860886317,0.4105774583684507,0.687914960950188,0.40394336451421964,2.2567120096605535,8.88045515944978,0.3800010681152344,-0.18756243309790221,-0.6334999084472628,-1.5540550751787947,0.28705525828426914,-1.0937774918130287,-0.17322232508149682,0.9350202447913247,24.24240672774037,-29.699808821898802,0.46027758336576746,7,0.36499977111816406,0.7299995422363281,0.3125,1.1800003051757812,3.240001678466804,0,0.06248531516281686,1.3448212359579632,42.77999877929688,1.5332892528355628,42.88999938964844,-1.153850668309986,42.91999816894531,0.06248531516281686 1639,2004-07-13,42.68000030517578,42.75,42.41999816894531,42.52000045776367,539100.0,0.0025839936842879663,1.2000178019658456,-1.7777730682829653,32.52599997096108,42.18974671426194,0.15545427695318637,0.5900521560789826,0.2706667137130765,2.1075107341775237,8.846852089459626,0.3300018310546875,-0.22768809597000939,-0.5119993209838896,-1.4535007020575677,0.42950206008978853,-0.9827500115207286,-0.041248630447050516,0.7347184380628278,43.54853595358317,-7.826817597860732,0.4707506905368398,7,-0.024999618530273438,0.6149997711181641,0.2774991989135742,0.9099998474121094,3.450000762939446,1,0.06771319983561397,1.1714204749811992,42.56999969482422,1.3448212359579632,42.77999877929688,1.5332892528355628,42.88999938964844,0.06771319983561397 1640,2004-07-14,43.11999893188477,43.22999954223633,42.58000183105469,42.68000030517578,569300.0,0.010309246100348224,-1.0312568918347031,2.7499940395298825,35.43044810054653,40.570907614322664,-0.31097662150935435,0.14903091164379134,-0.19216599666940226,1.6280769433193356,9.002662692099692,0.6499977111816406,-0.2649443712396078,-0.06650066375731711,-1.0083524947480313,0.8753511672333971,-0.5374265792526742,0.40442525173804,0.20983668675952316,86.58528642804727,39.31206902375041,0.4709259154953572,7,-0.5049991607666087,0.00500106811522727,-0.14499950408936257,0.325000762939446,2.6100006103515554,2,0.06423934430377298,1.2000178019658456,42.68000030517578,1.1714204749811992,42.56999969482422,1.3448212359579632,42.77999877929688,0.06423934430377298 1641,2004-07-15,43.349998474121094,43.560001373291016,43.02000045776367,43.08000183105469,329800.0,0.005333941278608201,-1.7692397981141672,0.6136306494542266,41.00946334278388,40.71834571239992,-0.5362269599089942,-0.07372223145405599,-0.43602774025011115,1.3659662033293358,9.084069715556817,0.5400009155273438,-0.32519214823597054,0.15649890899658203,-0.7881650864788554,1.1011629044720195,-0.3158330887411367,0.6288309067343008,-1.3499984741210938,81.73890256280973,37.93458667339593,0.4723319977377178,7,-0.36499786376953125,-0.22499847412109375,-0.25499916076660156,0.095001220703125,2.740001678466797,3,0.051441832420475286,-1.0312568918347031,43.11999893188477,1.2000178019658456,42.68000030517578,1.1714204749811992,42.56999969482422,0.051441832420475286 1642,2004-07-16,43.5099983215332,43.650001525878906,43.41999816894531,43.599998474121094,599600.0,0.003690884729964372,1.4210082515208096,-0.33333804289468477,45.48285049472243,40.348711890057366,-0.5905928674780583,-0.216467588742276,-0.609605931721731,1.1736612049948931,9.143046748441204,0.3000030517578125,-0.3393332208793751,0.2984989166259737,-0.6563394333631365,1.253337266615084,-0.17892025836857783,0.7759180916205253,-1.4787982940673814,88.709434287314,46.49630746391965,0.4774191749945546,7,-0.4799976348876953,-0.3849983215332031,-0.3149995803833008,-0.08499908447265625,2.4800033569335938,4,0.046196327597551656,-1.7692397981141672,43.349998474121094,-1.0312568918347031,43.11999893188477,1.2000178019658456,42.68000030517578,0.046196327597551656 1643,2004-07-19,43.70000076293945,43.849998474121094,43.54999923706055,43.560001373291016,477700.0,0.004366868506915589,-2.749904634751097,-1.5555461365659307,49.84896801533254,40.80511718445236,-0.7199145261997444,-0.3910793776991852,-0.801587476524027,0.9534078395460028,9.321917391663737,0.3400001525878906,-0.33884440467205224,0.46600131988525106,-0.5135451434861977,1.4455477832566999,-0.023771911800473333,0.9557745515709755,-1.6040486755371077,89.51065180624543,42.27684662400778,0.48977323168572395,7,-0.5700016021728516,-0.5750007629394531,-0.537501335144043,-0.27500152587890625,2.25,0,0.046910736871178305,1.4210082515208096,43.5099983215332,-1.7692397981141672,43.349998474121094,-1.0312568918347031,43.11999893188477,0.046910736871178305 1644,2004-07-20,44.52000045776367,44.59000015258789,43.95000076293945,44.5,2107100.0,0.01876429474847141,7.0,0.14286103542234332,70.57138653195342,43.59587851207238,-1.4475859626755607,-1.2142660661136588,-1.6156904829318819,0.10570232475400587,9.892305488444379,0.8899993896484375,-0.23294833971773699,1.2485010147094755,0.1343759085239924,2.3626261208949586,0.691438461616734,1.805563567802217,-2.3188055871582023,96.51742521004576,42.56197032619595,0.5570625530927433,7,-1.0200004577636719,-1.2250003814697266,-1.3750009536743164,-1.095001220703125,1.6800003051757812,1,0.028975761506363495,-2.749904634751097,43.70000076293945,1.4210082515208096,43.5099983215332,-1.7692397981141672,43.349998474121094,0.028975761506363495 1645,2004-07-21,44.18000030517578,44.72999954223633,44.0,44.72999954223633,952100.0,-0.007637020419854923,1.6545474722393692,-27.49933244325768,66.39786048877325,45.87496890905905,-1.0170077594813236,-0.8808348572581437,-1.2384835575478093,0.4107884600855485,10.555564591963064,0.7299995422363281,-0.1909452228219095,0.8840007781982422,-0.2888753305385876,2.056876886935072,0.2975627238298273,1.470438832566657,-1.7877010120117163,67.83628470595585,9.742858791123105,0.5864380543684158,7,-0.6100006103515625,-0.8150005340576172,-1.0725011825561523,-0.7650012969970703,2.079998016357422,2,0.04413763579605501,7.0,44.52000045776367,-2.749904634751097,43.70000076293945,1.4210082515208096,43.5099983215332,0.04413763579605501 1646,2004-07-22,44.06999969482422,44.22999954223633,43.88000106811523,44.18000030517578,845600.0,-0.0024898281935655797,2.333333333333401,0.20000138716456628,74.62236241452955,49.43448194462313,-0.8068728481672096,-0.8066800651684076,-1.052779413032738,0.47290558945712746,10.985776104459097,0.34999847412110086,-0.1438640965070377,0.7705001831054688,-0.411602923677556,1.9526032898884935,0.1794486297139528,1.3615517364969847,-1.443930376752931,49.6183850743574,-12.798362273074844,0.591051553391514,7,-0.5,-0.7049999237060547,-0.9625005722045898,-0.6550006866455078,2.25,3,0.037667344200301045,1.6545474722393692,44.18000030517578,7.0,44.52000045776367,-2.749904634751097,43.70000076293945,0.037667344200301045 1647,2004-07-23,43.7599983215332,44.29999923706055,43.72999954223633,44.18000030517578,854300.0,-0.007034294881727021,-1.3750009934116936,3.8181786655569425,64.39623254303345,53.365063544737346,-0.3835766608411859,-0.5368022074196119,-0.6620235237455319,0.7250704922718398,11.296921316117263,0.5699996948242188,-0.09462184928363371,0.46849880218506,-0.6979855613463783,1.6349831657164984,-0.11474337958065917,1.0517409839507792,-0.9235359810454113,17.79652797982737,-45.87270578370777,0.5832421817657187,7,-0.1849994659423828,-0.39499855041503906,-0.6524991989135742,-0.3449993133544922,2.8100013732910156,4,0.05324501646308688,2.333333333333401,44.06999969482422,1.6545474722393692,44.18000030517578,7.0,44.52000045776367,0.05324501646308688 1648,2004-07-26,43.52000045776367,44.08000183105469,43.5,43.86000061035156,633100.0,-0.005484412088092694,-2.052632635647242,0.8095203494972798,58.38325370819395,56.23809173776322,0.005979139943391942,-0.3360881082808689,-0.3536783031128863,0.906526543558499,11.753767626122313,0.5800018310546875,-0.04542045250158111,0.24250087738037251,-0.9048510540686152,1.3898528088293602,-0.3311750883441178,0.8161768431048628,-0.4941843971010229,1.6260540818826625,-60.97575955867085,0.5736759657244932,7,0.13500022888183594,-0.1550006866455078,-0.41500091552734375,-0.10500144958496094,3.270000457763672,0,0.0567555421581456,-1.3750009934116936,43.7599983215332,2.333333333333401,44.06999969482422,1.6545474722393692,44.18000030517578,0.0567555421581456 1649,2004-07-27,43.349998474121094,43.88999938964844,43.22000122070313,43.709999084472656,743700.0,-0.00390629553893429,-1.161301437290832,1.058824849375624,56.19596763554813,58.54537168609673,0.31403962837123345,-0.20494706355491132,-0.11686232435041433,1.0189585747931886,11.607199559695097,0.6699981689453054,0.027062121740733858,0.0904989242553711,-1.0394473628641023,1.2204452113748445,-0.47447421930436917,0.6554720678151114,-0.15376406530107545,8.60909919992277,-50.83742266358166,0.5649731435597369,7,0.5250015258789062,0.015001296997070312,-0.4374990463256836,-0.03499794006347656,3.5100021362304688,1,0.05997698685896147,-2.052632635647242,43.52000045776367,-1.3750009934116936,43.7599983215332,2.333333333333401,44.06999969482422,0.05997698685896147 1650,2004-07-28,43.900001525878906,43.95000076293945,43.2599983215332,43.54999923706055,553500.0,0.012687498757033344,2.0666723180604416,-0.9722269317170347,62.6566509489883,60.95061475345278,-0.12704451923786308,-0.7276763109998896,-0.6187178230943715,0.40841081141600455,12.065162882087703,0.69000244140625,0.18396770680063668,0.5995019912719712,-0.56208510641396,1.7610890889579025,0.018708442429009153,1.1802955401149333,0.8299980163574219,62.96310686470138,6.249130456840362,0.5807935488429646,7,0.07499885559082031,-0.5350017547607422,-0.8300018310546875,-0.6800022125244141,2.8999977111816406,2,0.05239178034435166,-1.161301437290832,43.349998474121094,-2.052632635647242,43.52000045776367,-1.3750009934116936,43.7599983215332,0.05239178034435166 1651,2004-07-29,44.099998474121094,44.599998474121094,44.040000915527344,44.29999923706055,695900.0,0.004555738981564472,-2.5000298027060857,-0.5714270144194614,66.17645958853635,63.24990465276543,-0.23408214206392586,-0.8831688645229434,-0.7553225416951932,0.14634177670264137,12.217840513675753,0.6999969482421875,0.3394584075579772,0.7424989700317397,-0.45990037237950077,1.9448983124429802,0.14129929882611947,1.34369864123736,0.6006010437011753,63.76804383040577,5.499330757794539,0.6011996712056211,7,-0.12499809265136719,-0.7349987030029297,-0.909998893737793,-0.9249992370605469,2.69000244140625,3,0.04897959007140673,2.0666723180604416,43.900001525878906,-1.161301437290832,43.349998474121094,-2.052632635647242,43.52000045776367,0.04897959007140673 1652,2004-07-30,44.68999862670898,44.68999862670898,44.04999923706055,44.18999862670898,537000.0,0.013378688730207422,1.5599975585937216,-2.4999904632932157,73.76678871979352,65.90744028659444,-0.7142027420154662,-1.3659972282457247,-1.2863403704224936,-0.49223184792598573,11.689069115823994,0.6399993896484304,0.48128726938352173,1.219999122619619,-0.04057726186199773,2.4805755071012356,0.5897109303788071,1.8502873148604309,-1.4300003051757741,100.0,35.88110948531907,0.6302881922408087,7,-0.7149982452392507,-1.3249988555908132,-1.4874992370605398,-1.6499996185302663,1.6000022888183665,4,0.03647350902224167,-2.5000298027060857,44.099998474121094,2.0666723180604416,43.900001525878906,-1.161301437290832,43.349998474121094,0.03647350902224167 1653,2004-08-02,45.06999969482422,45.27000045776367,44.63999938964844,44.7400016784668,717600.0,0.008503044971859497,-1.3773508856532097,0.6599960327148438,75.26424623087209,66.42886914202984,-0.9827827170525865,-1.6544008677592785,-1.5985036384001745,-0.912702944037747,12.137452402549771,0.6300010681152344,0.6078505406167096,1.4880002975463853,0.0776979807464997,2.898302614346271,0.7828491391464425,2.193151455946328,-1.7814013671874989,90.24386159156668,22.551250373420856,0.7051511583999414,8,-0.8249988555908203,-1.4349994659423828,-1.8249998092651367,-2.174999237060547,0.5400009155273438,0,0.03328156223999845,1.5599975585937216,44.68999862670898,-2.5000298027060857,44.099998474121094,2.0666723180604416,43.900001525878906,0.03328156223999845 1654,2004-08-03,45.290000915527344,45.43999862670898,45.040000915527344,45.15999984741211,1042300.0,0.004881322879804362,-1.1621560318785509,0.3939449986706278,74.05763991504482,67.27995574494891,-1.2092371601318206,-1.7822720840714297,-1.7634755678269585,-1.1649608822949489,13.038019472897103,0.3999977111816335,0.7217819402375909,1.5915014266967802,0.021622830100696433,3.161380023292864,0.8065621283987383,2.376440724994822,-1.9221465026855427,93.11937200992551,26.667483862746963,0.7849392982980427,8,-0.9600009918212891,-1.5700016021728516,-1.9300012588500977,-2.7150020599365234,0.4500007629394531,1,0.033119893346827745,-1.3773508856532097,45.06999969482422,1.5599975585937216,44.68999862670898,-2.5000298027060857,44.099998474121094,0.033119893346827745 1655,2004-08-04,45.52000045776367,45.68000030517578,44.75,45.2400016784668,712200.0,0.005078373539124215,2.100008900982923,2.1538190674608995,74.05763991504486,67.2172088005617,-1.373619056979976,-1.9051781842845728,-1.9269015870373423,-1.4143914656801968,13.775963591099611,0.9300003051757812,0.820415937190532,1.6915008544921903,-0.030203638638049313,3.41320534762243,0.8306486079270741,2.5523531010573066,-2.027817392089837,90.2439081122824,24.663021335868663,0.8608522465651188,8,-1.0699996948242188,-1.6800003051757812,-2.0825014114379883,-2.9450016021728516,0.6599998474121094,2,0.029437612897900367,-1.1621560318785509,45.290000915527344,-1.3773508856532097,45.06999969482422,1.5599975585937216,44.68999862670898,0.029437612897900367 1656,2004-08-05,44.849998474121094,45.599998474121094,44.849998474121094,45.45000076293945,670600.0,-0.0147188483502817,-1.4999904632932155,-2.142874659400545,63.34659356441851,67.10058224738228,-0.6496570589236441,-1.1392174003375857,-1.2202726277726441,-0.7743007036563441,14.553787126413095,0.75,0.7553036358862428,0.9234989166259737,-0.7964069981525341,2.6434048314044816,0.0635459592367198,1.7834518740152276,-1.182790029287105,49.07967563392972,-13.014811174258774,0.8599529573892527,8,-0.3999977111816406,-1.0099983215332031,-1.3774986267089844,-2.2749996185302734,1.220001220703125,3,0.04347827935968884,2.100008900982923,45.52000045776367,-1.1621560318785509,45.290000915527344,-1.3773508856532097,45.06999969482422,0.04347827935968884 1657,2004-08-06,45.290000915527344,45.61999893188477,44.900001525878906,44.900001525878906,612800.0,0.009810534144391037,-2.6923001682382304,-0.6499965032075123,65.08536729253183,67.84526153453092,-0.9496732300177939,-1.4561951027671896,-1.6422808237765736,-1.2395643419069273,15.113792866888003,0.770000457763679,0.739368276946621,1.2380012512207017,-0.49590392874493716,2.9719064311863406,0.3710486612378858,2.1049538412035176,-1.4617691218660127,62.500091699372774,3.713552388630582,0.8669525899828192,8,-0.8400001525878906,-1.4500007629394531,-1.9050006866455078,-2.7150020599365234,0.8400001525878835,4,0.033119893346827745,-1.4999904632932155,44.849998474121094,2.100008900982923,45.52000045776367,-1.1621560318785509,45.290000915527344,0.033119893346827745 1658,2004-08-09,45.22999954223633,45.68000030517578,45.16999816894531,45.68000030517578,920100.0,-0.0013248260560411174,1.2666723180604416,-1.153849915880903,57.87136970172685,68.03141731966191,-0.6946495354262012,-1.250825977098856,-1.5704142595594135,-1.2100600149262846,15.410110039611721,0.5100021362304688,0.7072286009347835,1.0449998855590792,-0.6168385964098206,2.706838367527979,0.21408064457462928,1.875919126543529,-1.2536262676538428,51.612837067360154,-2.3018161432048387,0.8309192409844509,8,-0.7600002288818359,-1.1849994659423828,-2.0174999237060547,-2.655000686645508,0.7099990844726491,0,0.023435803316804726,-2.6923001682382304,45.290000915527344,-1.4999904632932155,44.849998474121094,2.100008900982923,45.52000045776367,0.023435803316804726 1659,2004-08-10,45.56999969482422,45.58000183105469,45.18999862670898,45.4000015258789,753900.0,0.007517138094825571,3.1052441374880284,-0.3777730682829811,65.41015942185894,68.33736270553642,-0.7673174569894101,-1.4368831499278087,-1.8975776211055333,-1.586234615355309,15.722440560550716,0.39000320434571023,0.7556476519559112,1.2405000686645522,-0.37219340563725467,2.853193542966359,0.43415333151364877,2.0468468058154556,-1.4573362577942675,88.17198126286947,34.53044112902435,0.8063467371509042,8,-0.7099990844726562,-1.5249996185302734,-2.3575000762939453,-2.9950008392333984,1.029998779296875,1,0.0008777905594739011,1.2666723180604416,45.22999954223633,-2.6923001682382304,45.290000915527344,-1.4999904632932155,44.849998474121094,0.0008777905594739011 1660,2004-08-11,45.88999938964844,45.88999938964844,45.36999893188477,45.36999893188477,560800.0,0.007022157054360489,-1.0000000000000273,3.058859168835662,69.2796216344654,68.68215848841741,-0.8664687733192125,-1.62187548344491,-2.20881691392745,-1.938520189782892,17.157385966742225,0.5200004577636648,0.8646421550316177,1.421999740600583,-0.22866702135451789,3.072666502555684,0.5966663596230362,2.24733312157813,-1.6519490031668198,100.0,43.95555987019047,0.8253333809775495,8,-0.9200000762939453,-1.739999771118164,-2.677499771118164,-3.315000534057617,0.8400001525878906,2,-0.0032686361555166465,3.1052441374880284,45.56999969482422,1.2666723180604416,45.22999954223633,-2.6923001682382304,45.290000915527344,-0.0032686361555166465 1661,2004-08-12,45.58000183105469,46.0099983215332,45.56999969482422,45.75,761600.0,-0.006755231264258366,-3.63150497911982,-0.3269192678722122,69.27967762609703,68.18359058911781,-0.36258454890620584,-1.1976497855820512,-1.8909014388172807,-1.6627791985024274,18.74112491998582,0.4399986267089844,1.0030940945546334,1.0005020141601548,-0.6333700469533383,2.634374075273648,0.18356598360340826,1.8174380447169014,-1.176756544256385,61.261465604047025,0.3632689502654145,0.8169360305567471,8,-0.2550029754638672,-1.3700027465820312,-2.367502212524414,-3.005002975463867,0.9899978637695312,3,0.013163634269806046,-1.0000000000000273,45.88999938964844,3.1052441374880284,45.56999969482422,1.2666723180604416,45.22999954223633,0.013163634269806046 1662,2004-08-13,45.52000045776367,45.70000076293945,45.31000137329102,45.6500015258789,625100.0,-0.0013163969039188261,2.3913057900584858,0.76472040211826,72.02639026128107,67.82382881471881,-0.19273396742703142,-1.0322680874842902,-1.8344770180163152,-1.6297475026593418,20.02958239404241,0.3899993896484304,1.0776882674455734,0.8400005340576158,-0.7638768506722187,2.44387791878745,0.038061841692695,1.6419392264225365,-0.9239448067971807,41.66693157615088,-25.624653637910008,0.8019386923649173,8,-0.1400012969970703,-1.3100013732910156,-2.3075008392333984,-2.9450016021728516,1.279998779296875,4,0.012082584172442346,-3.63150497911982,45.58000183105469,-1.0000000000000273,45.88999938964844,3.1052441374880284,45.56999969482422,0.012082584172442346 1663,2004-08-16,45.75,45.88000106811523,45.38000106811523,45.52000045776367,350900.0,0.005052713970197242,1.040809335855755,-1.7692127116406964,76.08693849389317,68.04930643459085,-0.3532831109840373,-1.1603015243162247,-2.0680337396960766,-1.8823000011046176,21.144360290997202,0.5,1.1351901108042028,0.9675001144409165,-0.6346947370047644,2.5696949658865975,0.1664026887180725,1.7685975401637606,-0.984271228565504,68.29287581760185,-6.156377509090376,0.8010974257228421,8,-0.37000083923339844,-1.5400009155273438,-2.5375003814697266,-3.1750011444091797,0.9799995422363281,0,0.008306034275742613,2.3913057900584858,45.52000045776367,-3.63150497911982,45.58000183105469,-1.0000000000000273,45.88999938964844,0.008306034275742613 1664,2004-08-17,45.81000137329102,45.86999893188477,45.52999877929688,45.75,497900.0,0.0013115054271262139,2.7778531312914256,0.26087605526349433,73.23598285894086,67.95801120613486,-0.37075411081070797,-1.1791602006206006,-2.122264159110834,-1.9645747429249099,21.249486515367522,0.3400001525878906,1.108259194801441,0.9630014419555764,-0.697501516985092,2.6235044008962447,0.13274996248524218,1.7932529214259105,-0.8949602558446799,71.4288828337882,-4.288503743944162,0.8302514794703347,8,-0.3800029754638743,-1.595003128051765,-2.692502021789558,-3.2350025177002024,0.3400001525878764,1,0.002837748297771281,1.040809335855755,45.75,2.3913057900584858,45.52000045776367,-3.63150497911982,45.58000183105469,0.002837748297771281 1665,2004-08-18,46.13000106811523,46.18000030517578,45.7599983215332,45.95000076293945,550500.0,0.006985367501228135,2.000027247956403,2.999936423166924,73.99526184741052,69.14119657091173,-0.6650641895955118,-1.4182971123518726,-2.4149246590704436,-2.305851786957753,21.33682158740965,0.4200019836425781,1.0469213729546425,1.1855010986328054,-0.5379050227319908,2.9089072199976016,0.32379803795041084,2.0472041593152,-1.08356508617846,94.25295420165217,16.320809932420957,0.8617030606823973,8,-0.5900001525878835,-1.749999999999993,-3.1550006866455007,-3.555002212524407,0.14999771118165484,2,0.01018854097384203,2.7778531312914256,45.81000137329102,1.040809335855755,45.75,2.3913057900584858,45.52000045776367,0.01018854097384203 1666,2004-08-19,45.72999954223633,46.16999816894531,45.61999893188477,46.13999938964844,495700.0,-0.008671179636182136,1.3404352025452797,-2.277773068283055,62.8712712357328,68.89518589793407,-0.14204468463025677,-0.9355207146957412,-1.9707136181258775,-1.9307873679459533,21.54849457674591,0.5499992370605398,0.9733778050310633,0.7024995803833036,-1.0033781843958565,2.4083773451624637,-0.15043930200627642,1.5554384627728837,-0.5248645550461006,48.27571087190014,-25.755232704403575,0.8529388823895796,8,-0.05500030517578125,-1.1299991607666016,-2.859999656677246,-3.155000686645508,0.3899993896484446,3,0.021867483271597266,2.000027247956403,46.13000106811523,2.7778531312914256,45.81000137329102,1.040809335855755,45.75,0.021867483271597266 1667,2004-08-20,46.09000015258789,46.09000015258789,45.58000183105469,45.72999954223633,448000.0,0.007872307324627625,1.8333192048488958,-0.8780505959303678,62.68654733583792,69.43020563505752,-0.42089286111882274,-1.1721078848888808,-2.2778637794382846,-2.3153218505234605,22.045050782124726,0.5099983215332031,0.8897283282307171,0.9460000991821289,-0.7130098037235015,2.6050100020877593,0.11649514772931013,1.7755050506349477,-0.7483840208796835,88.74997019764929,16.07710643615897,0.8295049514528161,8,-0.4050006866455078,-1.3899993896484375,-3.0349998474121094,-3.5150012969970703,0.09000015258789062,4,0.01041439662936039,1.3404352025452797,45.72999954223633,2.000027247956403,46.13000106811523,2.7778531312914256,45.81000137329102,0.01041439662936039 1668,2004-08-23,45.9900016784668,46.18999862670898,45.84000015258789,46.099998474121094,419600.0,-0.0021696349270998727,1.4138067113035249,-0.30554613656593055,58.9743564663432,68.715116417778,-0.2254603823722121,-0.9250004686052549,-2.129278149689945,-2.2405281629065357,23.086108175668652,0.34999847412108664,0.9075831922030417,0.7225015640258761,-0.7886353092660272,2.2336384373177793,-0.03306687262007557,1.4780700006718277,-0.5310117624731276,69.69742507875083,-0.3730198739075945,0.7555684366459523,8,-0.24000167846679688,-1.2850017547607422,-2.912501335144043,-3.4150028228759766,-0.02000045776366477,0,0.017612470733459507,1.8333192048488958,46.09000015258789,1.3404352025452797,45.72999954223633,2.000027247956403,46.13000106811523,0.017612470733459507 1669,2004-08-24,45.95000076293945,46.06000137329102,45.79999923706055,46.0,515200.0,-0.0008697741697641925,2.058812969819193,0.45455176001387204,55.795141873578515,67.21684088879057,-0.14068188360283784,-0.7169869274783451,-2.0343502951364485,-2.2251028256886585,24.676231204208225,0.26000213623047586,0.8805449622664909,0.5525005340576143,-0.6870056143006522,1.792006682415881,-0.06725254012152249,1.1722536082367512,-0.3740494532313363,60.6558812309662,-6.579262922663617,0.6197530741791341,8,-0.20000076293945312,-1.2450008392333984,-2.8225011825561523,-3.375001907348633,0.20000076293944602,1,0.016974945948770914,1.4138067113035249,45.9900016784668,1.8333192048488958,46.09000015258789,1.3404352025452797,45.72999954223633,0.016974945948770914 1670,2004-08-25,46.20000076293945,46.209999084472656,45.95000076293945,45.9900016784668,593700.0,0.0054406963188047275,1.2608969680886353,-4.20004577706569,70.5167226116146,67.35429033162585,-0.3822851347165752,-0.8283097445561225,-2.2357019846853277,-2.500230558424036,26.337419291034685,0.2599983215332031,0.9227764936212495,0.6875005722045913,-0.38215638247304895,1.7571575268822315,0.15267209486577116,1.2223290495434114,-0.5258018825111961,98.4129579170451,27.688213663652007,0.5348284773388191,8,-0.4400005340576172,-1.4850006103515625,-2.8025007247924805,-3.625001907348633,0.18999862670898438,2,-0.0010822345505384634,2.058812969819193,45.95000076293945,1.4138067113035249,45.9900016784668,1.8333192048488958,46.09000015258789,-0.0010822345505384634 1671,2004-08-26,46.2599983215332,46.33000183105469,46.11000061035156,46.20000076293945,415500.0,0.0012986484329644554,1.1999618539004386,0.2857039055404178,66.66662297024675,66.75876063262203,-0.375130364786898,-0.7570002201089281,-2.2447062599997167,-2.58190898196915,27.17083453345035,0.220001220703125,0.9031133080979075,0.639498138427733,-0.25081238012275264,1.5298086569782186,0.1943428791524866,1.0846533977029793,-0.48935540437695124,90.66619873046875,18.120306660699868,0.44515525927524396,8,-0.4049968719482422,-1.4849967956542969,-2.7924985885620117,-3.6199989318847656,0.19000244140625,3,0.00043234886488030533,1.2608969680886353,46.20000076293945,2.058812969819193,45.95000076293945,1.4138067113035249,45.9900016784668,0.00043234886488030533 1672,2004-08-27,46.31999969482422,46.38999938964844,46.2400016784668,46.34000015258789,527600.0,0.001297046594640472,1.4999841052865817,-0.33335452695829093,68.7285259405983,65.94115923781149,-0.34611568532135806,-0.7258388917487792,-2.25003156121538,-2.6629833676956878,27.95967527415636,0.14999771118164062,0.8343995955215533,0.6179994583129869,-0.2098985952487098,1.4458975118746835,0.20405043153213853,1.0319484850938352,-0.43748499488827974,88.13564801344842,12.407250164590636,0.4139490267808491,8,-0.3600006103515625,-1.5149993896484375,-2.8524999618530273,-3.6800003051757812,0.299999237060554,4,-0.004317805791388962,1.1999618539004386,46.2599983215332,1.2608969680886353,46.20000076293945,2.058812969819193,45.95000076293945,-0.004317805791388962 1673,2004-08-30,46.56999969482422,46.70000076293945,46.349998474121094,46.349998474121094,737500.0,0.005397236650412474,-2.1818213344430575,-10.999809269502194,67.73049837266629,65.32943873933654,-0.5225144243549806,-0.9040519892966188,-2.4445469080534252,-2.9286651478440575,28.22524764197884,0.3800010681152344,0.7951505141357416,0.7929994583129911,-0.06505470678166603,1.6510536234076483,0.36397237576566255,1.2220265408603197,-0.58598805694578,85.5554613656593,10.93012573384452,0.4290270825473299,8,-0.42999839782714844,-1.6099987030029297,-3.1000003814697266,-3.9300003051757812,0.0800018310546804,0,-0.008374476963799116,1.4999841052865817,46.31999969482422,1.1999618539004386,46.2599983215332,1.2608969680886353,46.20000076293945,-0.008374476963799116 1674,2004-08-31,46.790000915527344,46.88000106811523,46.58000183105469,46.66999816894531,860300.0,0.0047240975337086155,-1.0000254317031139,0.5454640033291719,66.5441382714942,64.50153611979027,-0.6580887051447348,-1.0602759934757557,-2.622126802564118,-3.1577992238570403,28.398143096393934,0.3100013732910085,0.7575458200409457,0.9380006790161133,0.0006221899733205305,1.875379168058906,0.46931143449471335,1.4066899235375132,-0.6627914526367036,90.32256741347273,18.12592931303452,0.46868924452139693,8,-0.5599994659423828,-1.739999771118164,-3.280000686645508,-4.150001525878906,-0.5300025939941406,1,-0.01752510533830942,-2.1818213344430575,46.56999969482422,1.4999841052865817,46.31999969482422,1.1999618539004386,46.2599983215332,-0.01752510533830942 1675,2004-09-01,46.86000061035156,46.9900016784668,46.599998474121094,46.88000106811523,677900.0,0.0014960396121939112,2.250003973615195,-0.16666666666660745,75.80639207036276,65.9387717680825,-0.68576362835298,-1.0801171240996297,-2.6454380400588704,-3.234062706372299,29.23706133132366,0.3900032043457031,0.6820716917630207,0.9410003662109361,-0.08392925199375156,1.9659299844156237,0.4285355571085887,1.4534651753132835,-0.5822328264160035,85.22716928132058,11.166167231724842,0.5124648091023446,9,-0.5749988555908203,-1.7350006103515625,-3.2400007247924805,-4.220001220703125,-0.4099998474121094,2,-0.01515149541666505,-1.0000254317031139,46.790000915527344,-2.1818213344430575,46.56999969482422,1.4999841052865817,46.31999969482422,-0.01515149541666505 1676,2004-09-02,46.79999923706055,46.9900016784668,46.709999084472656,46.86000061035156,383800.0,-0.0012804390206891947,-1.3333386314869269,3.000000000001066,75.80639207036276,67.39653229414083,-0.5118473866581041,-0.9133648268832033,-2.5484766156007197,-3.1633334224968763,30.121315750101914,0.2800025939941406,0.6325542754016027,0.7834989547729521,-0.18256225318717156,1.7495601627330757,0.30046835079289025,1.2665295587530139,-0.3797846742187403,74.66634114583334,-3.34802993595099,0.48303060398006087,9,-0.404998779296875,-1.2849979400634766,-3.1299991607666016,-3.924999237060547,-0.3600006103515696,3,-0.008760680643076446,2.250003973615195,46.86000061035156,-1.0000254317031139,46.790000915527344,-2.1818213344430575,46.56999969482422,-0.008760680643076446 1677,2004-09-03,46.790000915527344,46.97999954223633,46.65999984741211,46.93999862670898,708000.0,-0.00021363935248286392,1.7826115801170948,2.4999046347509783,73.00884806378993,68.95592024941269,-0.43819236107415804,-0.8276631050832464,-2.4982932953632115,-3.1361695344112377,30.96253025935446,0.31999969482421875,0.5517924672415901,0.6985006332397461,-0.26297352252477424,1.6599747890042664,0.21776355535748593,1.1792377111220063,-0.25582892956053627,68.75003725271647,-10.060539730650518,0.48073707788226006,9,-0.3950004577636719,-1.2700004577636719,-3.1200008392333984,-3.6750011444091797,0.20999908447265625,4,-0.00726651305696091,-1.3333386314869269,46.79999923706055,2.250003973615195,46.86000061035156,-1.0000254317031139,46.790000915527344,-0.00726651305696091 1678,2004-09-07,46.290000915527344,46.40999984741211,46.209999084472656,46.349998474121094,735700.0,-0.010686043817410451,1.2222269317170347,0.3999898273187545,58.88887790005207,69.29966869679863,0.12162825507948583,-0.2573744486593412,-1.9592212966236957,-2.620779185303732,31.244064696664893,0.5800018310546875,0.5515421977204511,0.1455005645751939,-0.728942831767327,1.0199439609177148,-0.291721133596063,0.5827222627464508,0.7000007629394531,10.25661089728228,-66.61723551118168,0.43722169817125944,9,0.18000030517578125,-0.47500038146972656,-2.6200008392333984,-3.1750011444091797,0.05999755859375,1,0.007128926546353442,1.7826115801170948,46.790000915527344,-1.3333386314869269,46.79999923706055,2.250003973615195,46.86000061035156,0.007128926546353442 1679,2004-09-08,45.61000061035156,46.290000915527344,45.4900016784668,46.290000915527344,691900.0,-0.014690004141859614,1.3529378765609397,11.3337995930824,41.503264307290024,66.07595110742923,0.8362703786028689,0.44878575758932726,-1.2443436578740403,-1.928388047593998,30.907839264566395,0.7999992370605469,0.5102829950614307,-0.5364997863769503,-1.4055770246417012,0.33257745188780063,-0.9710384055093257,-0.10196116724457482,1.3699989318847656,7.999928792317708,-63.92127803823197,0.43453861913237524,9,0.6300010681152344,0.26000022888183594,-1.6700000762939453,-2.1499996185302734,0.9500007629394602,2,0.02280203686932869,1.2222269317170347,46.290000915527344,1.7826115801170948,46.790000915527344,-1.3333386314869269,46.79999923706055,0.02280203686932869 1680,2004-09-09,45.7400016784668,45.88999938964844,45.540000915527344,45.61000061035156,486200.0,0.0028502755179908856,-1.592576894276551,-0.1911779555475771,50.17924969441413,64.24402074344783,0.7086819162720701,0.3235601553455183,-1.3169278718329451,-2.0459149452910097,30.117833628461423,0.34999847412109375,0.49889746629446563,-0.39899883270263814,-1.2799045740583992,0.4819069086531229,-0.8394517033805187,0.041454037975242386,1.1803979492187509,16.666666666666664,-55.83947335100783,0.4404528706778789,9,0.5,0.12999916076660156,-1.7150020599365234,-2.105001449584961,1.05999755859375,3,0.01136853135078053,1.3529378765609397,45.61000061035156,1.2222269317170347,46.290000915527344,1.7826115801170948,46.790000915527344,0.01136853135078053 1681,2004-09-10,46.18000030517578,46.22000122070313,45.5,45.7400016784668,468800.0,0.009619558604347933,1.7692330264460507,3.3845770122362744,51.567947492732806,62.337289804796114,0.28624380074899136,-0.07292209821954287,-1.689344371672668,-2.4664430533263584,29.356635022798677,0.7200012207031321,0.5197619524942141,0.010999870300295811,-0.8296987670835421,0.8516985076841337,-0.4093494483916231,0.43134918899221475,0.683183404541019,46.30869905835727,-23.145395419561176,0.42034931869191805,9,0.060001373291015625,-0.26000022888183594,-2.0349998474121094,-2.3700008392333984,0.4700012207031179,4,0.005846696751394598,-1.592576894276551,45.7400016784668,1.3529378765609397,45.61000061035156,1.2222269317170347,46.290000915527344,0.005846696751394598 1682,2004-09-13,46.06999969482422,46.25,45.790000915527344,46.18000030517578,531200.0,-0.0023819967437123113,2.67999267578125,-0.25000216744839304,51.388853935560775,60.521551534006605,0.39901304058248854,0.08474044886731491,-1.494882720371038,-2.334220462006506,29.22973545186397,0.45999908447265625,0.46318593213711523,-0.1265007019042983,-0.9119811332289913,0.6589797294203947,-0.5192409175666413,0.26623951375804467,0.7382567336425794,63.04338812134078,-6.116378482275891,0.3927402156623462,9,0.17000198364257812,-0.12499809265136719,-1.9249992370605469,-2.229999542236328,0.20000076293945312,0,0.008031233651740743,1.7692330264460507,46.18000030517578,-1.592576894276551,45.7400016784668,1.3529378765609397,45.61000061035156,0.008031233651740743 1683,2004-09-14,46.13000106811523,46.18999862670898,46.0099983215332,46.18000030517578,471000.0,0.0013023957822546617,4.143168565045258,0.45453599667089273,53.10345190458515,59.02814193768337,0.3017683886314302,0.05762178164258813,-1.4805573203431805,-2.3717446976145027,28.83502994830902,0.18000030517577414,0.42571220544137844,-0.0854993820190515,-0.8434039974327305,0.6724052333946275,-0.464451689725891,0.293452925687788,0.6255251703515725,79.99999999999912,9.361185638257425,0.37895230770684113,9,0.1100006103515696,-0.05000114440917258,-1.9850006103515554,-2.2900009155273366,0.1100006103515696,1,0.018859720610024278,2.67999267578125,46.06999969482422,1.7692330264460507,46.18000030517578,-1.592576894276551,45.7400016784668,0.018859720610024278 1684,2004-09-15,45.93999862670898,46.18000030517578,45.66999816894531,46.16999816894531,502300.0,-0.0041188475397104796,3.079954834673543,4.600061036087075,45.422503996023984,55.65215437386795,0.40065088704244545,0.27179786130755446,-1.2210943347323493,-2.166049609084304,28.132388360477357,0.5100021362304688,0.369856666459782,-0.28200168609620135,-1.027390170876643,0.4633867986842404,-0.6546959284864187,0.09069255629401596,0.7649066293578244,58.66648356119697,-8.109652215587431,0.37269424239022036,9,0.3000030517578196,0.15000152587891336,-1.6824989318847585,-2.0999984741210866,0.22999954223633523,2,0.008924681316245131,4.143168565045258,46.13000106811523,2.67999267578125,46.06999969482422,1.7692330264460507,46.18000030517578,0.008924681316245131 1685,2004-09-16,46.599998474121094,46.70000076293945,45.97999954223633,46.02999877929688,475000.0,0.014366562192894783,-1.1492632489922339,-2.4782644751462612,54.94185369553669,53.33387233222061,-0.33537733341190545,-0.37016408521465394,-1.8012427097394976,-2.805401576753404,27.308723514397443,0.7600021362304759,0.3139208617435614,0.3544982910156236,-0.4081139562886378,1.117110538319885,-0.0268078326365071,0.7358044146677543,-1.1099967956542969,91.66648123011193,26.759250345133083,0.38130612365212996,9,-0.36499786376953125,-0.4499969482421875,-2.14749813079834,-2.759998321533203,0.4099998474121094,3,-0.0008583069128700327,3.079954834673543,45.93999862670898,4.143168565045258,46.13000106811523,2.67999267578125,46.06999969482422,-0.0008583069128700327 1686,2004-09-17,46.72999954223633,46.93000030517578,46.599998474121094,46.75,1062300.0,0.0027897225830904038,-1.357134098990477,-0.035088541178675596,55.840443764828116,51.42627185455819,-0.5323325249406068,-0.44417973389584375,-1.847268219019,-2.917301986113351,26.951872742976125,0.3300018310546875,0.24698288096031717,0.4344993591308608,-0.31684912081693284,1.1858478390786544,0.05882511915696398,0.8101735991047576,-1.215797882080075,84.12695048773546,21.24263575437942,0.3756742399738971,9,-0.5199985504150391,-0.5799980163574219,-2.1700000762939453,-2.7849998474121094,1.1300010681152344,4,0.0014979605287808173,-1.1492632489922339,46.599998474121094,3.079954834673543,45.93999862670898,4.143168565045258,46.13000106811523,0.0014979605287808173 1687,2004-09-20,46.56999969482422,46.75,46.36999893188477,46.72999954223633,366900.0,-0.0034239214418886332,2.799996185317215,7.999809269502194,50.0,50.43861875455241,-0.4546310082497058,-0.25969017507600256,-1.5998744398703266,-2.743301196403877,26.494913276429997,0.38000106811522727,0.1413888887393,0.25049953460693075,-0.5038689776542711,1.0048680468681326,-0.1266847215236666,0.6276837907375281,-0.9991660888671845,71.42857142857143,10.940586146935608,0.3771842561305996,9,-0.3599987030029297,-0.4199981689453125,-1.8025007247924805,-2.565000534057617,1.8699989318847585,0,0.001717883435235823,-1.357134098990477,46.72999954223633,-1.1492632489922339,46.599998474121094,3.079954834673543,45.93999862670898,0.001717883435235823 1688,2004-09-21,46.79999923706055,46.9000015258789,46.45000076293945,46.72000122070313,478300.0,0.004938792006517589,2.2142613860847704,-0.49998807905963183,50.145747952244044,51.398894715102855,-0.6757407940651916,-0.44891123847847325,-1.731235628124793,-2.955744534414741,25.950017384870538,0.450000762939446,0.03887197151474453,0.43999919891357564,-0.3267570046387007,1.206755402465852,0.05662109713743746,0.8233773006897138,-1.1747989631347622,89.68247240404236,31.606472122594127,0.3833781017761379,9,-0.5849990844726562,-0.6149978637695312,-2.005000114440918,-2.7950000762939453,0.9799995422363352,1,-0.011324760426003833,2.799996185317215,46.56999969482422,-1.357134098990477,46.72999954223633,-1.1492632489922339,46.599998474121094,-0.011324760426003833 1689,2004-09-22,46.72999954223633,46.77000045776367,46.34000015258789,46.70000076293945,453000.0,-0.0014957199992599035,6.818143986683313,0.3749940393877592,48.10494297423693,51.16841619063872,-0.48071396796876087,-0.3346368223018672,-1.5649234637039484,-2.8649046539127596,25.39995944048332,0.45999908447265625,-0.056302395937436245,0.33099956512451456,-0.4272500718793637,1.0892492021283928,-0.04812525337742812,0.7101243836264572,-1.0526072670605444,78.94730501893294,23.30169975888483,0.37912481850193996,9,-0.5149993896484375,-0.48999786376953125,-1.9350004196166992,-2.7250003814697266,0.920001983642571,2,-0.010485723701466165,2.2142613860847704,46.79999923706055,2.799996185317215,46.56999969482422,-1.357134098990477,46.72999954223633,-0.010485723701466165 1690,2004-09-23,46.1500015258789,46.72999954223633,46.11999893188477,46.72999954223633,413700.0,-0.012411684614574092,1.1034575745019255,-19.33405391658213,41.77218246031501,50.07999785370342,0.18277992788011233,0.2544701329104697,-0.9075514919011809,-2.2693032847555656,24.399817945910403,0.6100006103515554,-0.09787045193084509,-0.2464984893798885,-1.0078340855346113,0.5148371067748343,-0.6271662874572499,0.1341693086974729,-0.4225049295031127,3.704017670022815,-47.489328196581056,0.38066779807736295,9,0.14999771118164773,0.09000015258789773,-1.327503204345696,-2.1450023651122976,1.8499984741211009,3,0.0004332966935050031,6.818143986683313,46.72999954223633,2.2142613860847704,46.79999923706055,2.799996185317215,46.56999969482422,0.0004332966935050031 1691,2004-09-24,46.27999877929688,46.349998474121094,45.95000076293945,46.349998474121094,521000.0,0.0028168418010796614,10.428555858310627,0.12068954177435273,43.734617021236836,49.2295270854452,0.0765044357729252,0.13285988588690856,-0.9644836341783858,-2.3794297018444013,23.025101161370397,0.3999977111816406,-0.021004961422761426,-0.11750125885009055,-0.8781341396655122,0.6431316219653311,-0.4978176992578014,0.2628151815576203,-0.5044020345690967,34.736605404017276,-13.647865201997327,0.3803164404077113,9,0.02000045776366477,-0.03999710083008523,-1.319997787475593,-2.1899986267089915,1.8300018310546804,4,0.01577354281527943,1.1034575745019255,46.1500015258789,6.818143986683313,46.72999954223633,2.2142613860847704,46.79999923706055,0.01577354281527943 1692,2004-09-27,46.11999893188477,46.29999923706055,45.88000106811523,46.29999923706055,451700.0,-0.0034572137344931475,3.6666384096978706,2.5714441416895326,47.721152754610735,48.631493846559145,0.27305744157956013,0.29208318069198214,-0.7369295059752545,-2.2009263773226095,21.45478855792536,0.4199981689453196,0.01566404537440036,-0.2675010681152301,-1.0376236622583548,0.5026215260278946,-0.6525623651867889,0.11756022895632867,-0.2982260447390672,23.529191770730712,-28.45222097286308,0.38506129707156195,9,0.18000030517577414,0.12000274658202414,-0.982499122619636,-2.029998779296882,1.3400001525878835,0,0.037727704222990655,10.428555858310627,46.27999877929688,1.1034575745019255,46.1500015258789,6.818143986683313,46.72999954223633,0.037727704222990655 1693,2004-09-28,46.18000030517578,46.61000061035156,46.11000061035156,46.54999923706055,638600.0,0.0013009838395621198,1.040809335855696,2.055546136566012,59.16398043342798,50.158324561826255,0.2468536143047828,0.21224801065395127,-0.7334118380609169,-2.237097385056444,19.53116236191662,0.5,0.018739282907816346,-0.18799972534179688,-0.9584154512690617,0.5824160005854679,-0.5732075883054293,0.19720813762183553,-0.3138983213088693,33.70780256142149,-22.852291379462407,0.3852078629636319,9,0.22500038146972656,0.060001373291015625,-0.9875001907348633,-2.0900001525878906,2.1699981689453125,1,0.04893889793413231,3.6666384096978706,46.11999893188477,10.428555858310627,46.27999877929688,1.1034575745019255,46.1500015258789,0.04893889793413231 1694,2004-09-29,45.97000122070313,46.27000045776367,45.7599983215332,46.25,380100.0,-0.00454740327165204,2.187516391292945,0.7567556421597242,53.60501005095444,50.0097863790949,0.515797774297873,0.37699360618886146,-0.48745938052466187,-2.0050454841345626,17.093852195897053,0.5100021362304688,0.02674054757834199,-0.35699882507323366,-1.120097106220939,0.40609945607447173,-0.7385479656470864,0.024550315500619035,0.9599990844726491,21.649756174296783,-38.3060225825913,0.38154914057385364,9,0.3749980926513601,0.27000045776366477,-0.7425012588501048,-1.87500190734864,3.409999847412095,2,0.039373450305209,1.040809335855696,46.18000030517578,3.6666384096978706,46.11999893188477,10.428555858310627,46.27999877929688,0.039373450305209 1695,2004-09-30,46.1500015258789,46.1500015258789,45.83000183105469,46.040000915527344,527800.0,0.003915603663171119,4.818143986683935,-0.3928610354223279,49.48807549193955,49.30396768210728,0.2964248491498154,0.1486985140515742,-0.6177125146035607,-2.144318200775686,14.37786268386177,0.31999969482421164,0.029747240407417053,-0.14149856567383523,-0.865238723463996,0.5822415921163255,-0.5033686445689156,0.22037151322124515,0.7565987396240317,45.88260637366795,-15.146777771750585,0.36187007889508077,9,0.17999839782715554,0.09000015258789773,-0.9225015640258718,-2.055002212524407,2.479999542236328,3,0.03250270748439443,2.187516391292945,45.97000122070313,1.040809335855696,46.18000030517578,3.6666384096978706,46.11999893188477,0.03250270748439443 1696,2004-10-01,46.38999938964844,46.47999954223633,45.95000076293945,46.349998474121094,513500.0,0.005200386908653876,3.8181439866833125,0.36364266888613805,55.22875735514112,49.8849407215674,0.003493408623604921,-0.13026940334412274,-0.8006025412312567,-2.322459190282345,11.65329198831762,0.529998779296875,0.08335137877531196,0.11899929046630575,-0.5663012372302205,0.804299818162832,-0.22365097338195739,0.4616495543145689,0.4936688369750968,74.11757314101327,12.791763578450258,0.3426502638482622,10,-0.05999946594238281,-0.14999771118164062,-1.1524991989135742,-2.2849998474121094,2.3100013732910156,4,0.034705769164351974,4.818143986683935,46.1500015258789,2.187516391292945,45.97000122070313,1.040809335855696,46.18000030517578,0.034705769164351974 1697,2004-10-04,46.45000076293945,46.58000183105469,46.29999923706055,46.52000045776367,377200.0,0.0012934118146250562,1.9473578541599743,-1.7499523173755485,55.22875735514123,50.44971954411153,-0.08417141038618325,-0.2287783468796647,-0.7916276164769016,-2.316114008837168,9.033287862204922,0.2800025939941406,0.05339203614692423,0.19600067138672017,-0.4508824219415004,0.8428837647149408,-0.12744087527739367,0.519442218050834,0.4111940655822721,81.17653922620195,21.295297624338716,0.3234415466641112,10,-0.18500137329101562,-0.20999908447265625,-1.1349992752075195,-2.2849998474121094,2.6399993896484375,0,0.03573734811941187,3.8181439866833125,46.38999938964844,4.818143986683935,46.1500015258789,2.187516391292945,45.97000122070313,0.03573734811941187 1698,2004-10-05,46.61999893188477,47.0,46.54999923706055,46.599998474121094,623000.0,0.003659809820303783,-6.500079473567092,-0.2857220708447882,61.18424024614908,51.90297479654621,-0.31557370924842587,-0.39293212020764656,-0.8815149197605692,-2.42369206725828,8.032215635034133,0.5499992370605469,0.010601636454353525,0.3494989395141701,-0.31776387548272567,1.0167617545110659,0.015867532015718666,0.6831303470126215,-0.8600006103515696,69.35479405277253,8.934898532244517,0.33363140749844794,10,-0.23999977111817117,-0.3749980926513743,-1.237499237060554,-2.424999237060554,2.229999542236321,1,0.018018021703843923,1.9473578541599743,46.45000076293945,3.8181439866833125,46.38999938964844,4.818143986683935,46.1500015258789,0.018018021703843923 1699,2004-10-06,46.6500015258789,46.77999877929688,46.459999084472656,46.77999877929688,532600.0,0.0006435562994748789,3.923176242736821,-6.499713904251691,51.03740942057646,52.93244445879748,-0.40020300736890135,-0.35945499123601365,-0.8239257922860048,-2.3909453807878833,8.71517522169603,0.31999969482422586,0.0037152569928835533,0.32750148773192933,-0.2826874891029334,0.9376904645667921,0.022406999314497966,0.6325959761493607,-0.8652031707763612,70.08555368624168,13.055589750247314,0.30509448841743303,10,-0.2700023651122976,-0.4050006866455007,-1.1000003814697195,-2.3000011444091726,2.5900001525878977,2,0.036441519670671996,-6.500079473567092,46.61999893188477,1.9473578541599743,46.45000076293945,3.8181439866833125,46.38999938964844,0.036441519670671996 1700,2004-10-07,46.2599983215332,46.70000076293945,46.2599983215332,46.70000076293945,371700.0,-0.008360197032991401,1.0,3.3847056752153115,41.19847297706603,52.65065067611184,0.007871927923083888,0.07536658005633967,-0.3667877412178058,-1.9529167595758707,9.270910877241322,0.44000244140625,-0.033283207224933165,-0.08850154876709126,-0.6351954572562093,0.45819235972202677,-0.3618485030116503,0.18484540547746775,-0.4508959335327134,29.52359846104101,-23.08410939506158,0.2733469542445574,10,0.12000083923339844,-0.014997482299804688,-0.6199970245361328,-1.819997787475586,3.0400009155273438,3,0.06744493860324496,3.923176242736821,46.6500015258789,-6.500079473567092,46.61999893188477,1.9473578541599743,46.45000076293945,0.06744493860324496 1701,2004-10-08,46.45000076293945,46.540000915527344,46.20000076293945,46.4000015258789,373100.0,0.004107272985304222,1.9565289502927372,-0.11363399916772318,47.77779818561745,52.65694461289036,-0.17375157590244328,-0.09841684696990427,-0.4925108016623412,-2.087393537698233,9.143551739157882,0.3400001525878906,-0.055995349001335626,0.08800086975097798,-0.4544919933406675,0.6304937328426234,-0.1832455617948412,0.35924730129679716,-0.6170804226989759,31.25002980235081,-18.19304652456991,0.2712464315458221,10,-0.07000160217285156,-0.2049999237060547,-0.744999885559082,-1.9549999237060547,2.55999755859375,4,0.04693219094444245,1.0,46.2599983215332,3.923176242736821,46.6500015258789,-6.500079473567092,46.61999893188477,0.04693219094444245 1702,2004-10-11,46.43999862670898,46.459999084472656,46.08000183105469,46.45000076293945,300700.0,-0.00021533123931516407,24.33418107833164,-0.20004577706580376,42.74193300293162,50.83227267616855,-0.12693218957102204,-0.062477302886911446,-0.4360405869456443,-2.027587370873924,8.853903239992956,0.37999725341796875,-0.0034191997668244767,0.059498786926262426,-0.4660370563116061,0.5850346301641309,-0.20326913469266827,0.3222667085451931,-0.583736693273309,39.13016436402159,-5.007146415633308,0.26276792161893314,10,-0.05999946594237571,-0.19499778747557883,-0.4849977493286062,-1.9449977874755788,2.569999694824226,0,0.04866499145266312,1.9565289502927372,46.45000076293945,1.0,46.2599983215332,3.923176242736821,46.6500015258789,0.04866499145266312 1703,2004-10-12,47.0,47.11000061035156,46.47000122070313,46.54999923706055,734100.0,0.01205860012599036,-1.0983696773749998,-44.990465293636994,54.54545454545455,50.93676650889079,-0.6240051342893622,-0.5838952657306606,-0.9543589902014489,-2.5324260220411077,8.965145096491959,0.6700019836425852,0.047868189621219415,0.5760002136230469,-0.0034874982188810577,1.1554879254649748,0.28625635770207936,0.8657440695440144,-1.1208633052330441,89.32031643506859,47.53787956327021,0.289743855920964,10,-0.529998779296875,-0.6999988555908203,-1.0424995422363281,-2.5049991607666016,1.4900016784667969,1,0.04446808835293381,24.33418107833164,46.43999862670898,1.9565289502927372,46.45000076293945,1.0,46.2599983215332,0.04446808835293381 1704,2004-10-13,46.349998474121094,47.02999877929688,46.16999816894531,46.9000015258789,446800.0,-0.013829819699551216,1.1234646974606086,-1.222226931717019,53.28941424484277,51.35913748143559,0.09562340209576803,0.10371484790933039,-0.27646053825727535,-1.8387843420865693,9.6681350053411,0.8600006103515696,0.07777371601999761,-0.094501304626462,-0.6291714177255798,0.4401688084726558,-0.36183636117601736,0.17283375192309336,-0.4216272227307556,26.21329738378122,-19.543686913369367,0.2673350565495586,10,0.18000221252441406,-0.04999732971191406,-0.20749759674072266,-1.8549976348876953,2.4300003051757884,2,0.05393743435387255,-1.0983696773749998,47.0,24.33418107833164,46.43999862670898,1.9565289502927372,46.45000076293945,0.05393743435387255 1705,2004-10-14,46.56000137329102,46.68000030517578,46.18999862670898,46.36000061035156,417900.0,0.004530807035240336,1.227287308289222,-0.3636357331114062,54.4872006484956,51.27674229180831,-0.05599315846960451,-0.11535234758173374,-0.46296579223804457,-1.9996508055197424,9.380365735609793,0.490001678466804,0.06447797640174713,0.11750144958497089,-0.4150146045189089,0.6500175036888507,-0.14875657746696902,0.3837594766369108,-0.5843649475422339,46.601952534740406,-0.5263554826350827,0.26625802705193896,10,0.03499984741210227,-0.2550010681152415,-0.5050001144409251,-2.0650005340576243,2.239997863769524,3,0.05756014231376616,1.1234646974606086,46.349998474121094,-1.0983696773749998,47.0,24.33418107833164,46.43999862670898,0.05756014231376616 1706,2004-10-15,46.79999923706055,46.97000122070313,46.56000137329102,46.56000137329102,566300.0,0.005154593141983854,-2.4166958069748024,1.1999847412690667,60.624964237349516,51.876320834275894,-0.2589475009447284,-0.3687427560546155,-0.6545932730465793,-2.200273826140588,8.857107049957781,0.4099998474121094,0.09705580334994579,0.3539993286132841,-0.18732033236199186,0.89531898958856,0.08333949812564612,0.6246591591009221,-0.7789882439276496,69.9027436224112,18.971830290883673,0.2706598304876373,10,-0.20499801635742188,-0.4949989318847656,-0.7449979782104492,-2.3049983978271484,2.4599990844726562,4,0.05341880428964352,1.227287308289222,46.56000137329102,1.1234646974606086,46.349998474121094,-1.0983696773749998,47.0,0.05341880428964352 1707,2004-10-18,46.6500015258789,46.88000106811523,46.5,46.81000137329102,413800.0,-0.003205079351002782,1.5333468967359551,-0.6666719649045517,57.142857142857046,51.42727826724345,-0.08671521817202432,-0.22392494963807508,-0.47115563688914364,-2.023508766227529,8.79514267216007,0.38000106811522727,0.13343008157693248,0.2000015258788963,-0.3463353340001589,0.7463383857579515,-0.07316690406063486,0.47316995581842747,-0.5854309480572581,51.06405428218871,-1.9609706087967922,0.2731684299395291,10,-0.055000305175774145,-0.26000213623046164,-0.570000648498528,-2.1550006866455007,2.8699989318847727,0,0.05058942590484383,-2.4166958069748024,46.79999923706055,1.227287308289222,46.56000137329102,1.1234646974606086,46.349998474121094,0.05058942590484383 1708,2004-10-19,46.27000045776367,46.88999938964844,46.22999954223633,46.72000122070313,407800.0,-0.0081457889750427,-1.4905532723464592,2.812507450587497,54.33523589861747,51.79370343147023,0.266436094636596,0.12051283530999513,-0.05950651105890614,-1.6215523812857313,8.247777923967586,0.6599998474121094,0.12312088410448041,-0.15349960327148438,-0.6793881776525197,0.37238897110955094,-0.4164438904619985,0.10944468391902973,-0.16361267864083118,11.628164865775883,-43.491613519117635,0.26294428719051643,10,0.3250007629394531,0.11999893188476562,-0.17749881744384766,-1.7749996185302734,3.2599983215332102,1,0.059217588862370274,1.5333468967359551,46.6500015258789,-2.4166958069748024,46.79999923706055,1.227287308289222,46.56000137329102,0.059217588862370274 1709,2004-10-20,46.2400016784668,46.4900016784668,46.0099983215332,46.349998474121094,488400.0,-0.0006483418845923961,1.4615354519401,0.2444369092527406,51.35951522359723,52.92270812552925,0.2594435136768638,0.11796829337147585,-0.008516646184375531,-1.5711465833058327,7.7668011631309595,0.48000335693359375,0.10720872420903049,-0.1589984893798828,-0.6702156322973138,0.3522186535375482,-0.41460706083859833,0.0966100820788327,0.8699989318847656,23.958610659662302,-30.994105108920476,0.25560857145871485,10,0.31999778747558594,0.14999771118164062,-0.0800008773803711,-1.7450008392333984,3.509998321533203,2,0.04865916778389279,-1.4905532723464592,46.27000045776367,1.5333468967359551,46.6500015258789,-2.4166958069748024,46.79999923706055,0.04865916778389279 1710,2004-10-21,46.16999816894531,46.4000015258789,46.04999923706055,46.4000015258789,540600.0,-0.0015139166734521314,2.0434537433245037,2.0910005202010797,46.49681219142401,52.78037634839664,0.3523961517387093,0.19979005333421185,0.07178116781676636,-1.4849277331905384,7.764093236876706,0.35000228881835227,0.05238020091676532,-0.23000183105468608,-0.7392428954203822,0.2792392333110101,-0.48462236323753416,0.024618701128162,0.918002395629884,16.666600439483464,-34.38047208902462,0.25462053218284825,10,0.3900012969970703,0.2650012969970703,-0.00499725341796875,-1.4699974060058594,3.0800018310546875,3,0.05653022988653911,1.4615354519401,46.2400016784668,-1.4905532723464592,46.27000045776367,1.5333468967359551,46.6500015258789,0.05653022988653911 1711,2004-10-22,47.0099983215332,47.29999923706055,46.15999984741211,46.2599983215332,1082400.0,0.018193636255175116,-1.4000064247739283,-3.2608219723356564,57.14280153521576,54.38047285198377,-0.4468004725164363,-0.614206961488982,-0.7379578820353316,-2.3023859628011465,8.678919519840328,1.1399993896484375,0.0527493869922111,0.5734983444213881,-0.00010584434190263892,1.147102533184679,0.2866962500397392,0.8603004388030371,-1.0,77.51932482863447,29.03245006484738,0.28680209438164583,10,-0.3549995422363281,-0.4799995422363281,-0.8174972534179688,-2.30999755859375,1.4099998474121094,4,0.03807702572725735,2.0434537433245037,46.16999816894531,1.4615354519401,46.2400016784668,-1.4905532723464592,46.27000045776367,0.03807702572725735 1712,2004-10-25,47.86000061035156,48.29999923706055,47.27000045776367,47.29999923706055,900200.0,0.01808130864001778,-2.322582431443004,0.7466684977213541,63.478227698411125,55.37300320231228,-1.2004308447500946,-1.3988907577417535,-1.5452637293351827,-3.1301035897471365,10.138177835918265,1.2900009155273438,0.1393734735168337,1.3365005493164048,0.4982499606506252,2.1747511379821844,0.9173752549835115,1.7556258436492982,-1.8242022705078114,80.78609385151006,33.495581831163165,0.4191252943328913,10,-0.7050018310546875,-0.8300018310546875,-1.6799993515014648,-3.1599998474121094,0.7399978637695312,0,0.02925193675987625,-1.4000064247739283,47.0099983215332,2.0434537433245037,46.16999816894531,1.4615354519401,46.2400016784668,0.02925193675987625 1713,2004-10-26,48.43999862670898,48.90999984741211,47.79999923706055,47.95000076293945,1262200.0,0.01211863788050116,-1.8101248708316031,0.8749940395501267,67.37856886251939,56.938464826498574,-1.7373890099141036,-1.8982166989845908,-2.082360075513428,-3.685495446907588,11.3054005840916,1.1100006103515625,0.21265441061488843,1.8034986495971594,0.6214175869274925,2.9855797122668264,1.212458118262326,2.394539180931993,-2.3136322509765535,83.79306988258607,37.75898323129353,0.5910405313348345,10,-0.979999542236321,-1.104999542236321,-2.2599973678588796,-3.739997863769524,-0.27000045776366477,1,0.02229566188425114,-2.322582431443004,47.86000061035156,-1.4000064247739283,47.0099983215332,2.0434537433245037,46.16999816894531,0.02229566188425114 1714,2004-10-27,47.77999877929688,48.47000122070313,47.77000045776367,48.2400016784668,842500.0,-0.013625100456716055,-1.9166726271368582,-0.9387855196574534,64.02211957435946,57.99790026270567,-0.9534803523765376,-1.1548747433666122,-1.3881775938482122,-3.0001663631614335,12.976580993694595,0.7000007629394602,0.2938583149234262,1.0529989242553768,-0.18981737195757376,2.2958152204683273,0.4315907761489015,1.674407072361852,-1.486614395263679,60.489481574749625,11.856064118238102,0.6214081481064748,10,-0.31999969482422586,-0.44499969482422586,-1.579998016357429,-3.079998016357429,0.8800010681152273,2,0.03662620436813979,-1.8101248708316031,48.43999862670898,-2.322582431443004,47.86000061035156,-1.4000064247739283,47.0099983215332,0.03662620436813979 1715,2004-10-28,47.6500015258789,47.93000030517578,46.79999923706055,47.81999969482422,428700.0,-0.002720746269133656,4.794886341406158,0.3695589076766364,61.194027726278534,58.061129539253336,-0.7293003082280052,-0.9557406942781412,-1.235119638663555,-2.8365567340709177,14.097686718935961,1.1300010681152344,0.295299558467363,0.8480016708373981,-0.42878035784510615,2.1247836995199023,0.20961065649614596,1.4863926851786502,-1.1996202140429588,54.181879216974174,3.211212432339444,0.6383910143412523,10,-0.1900024414062429,-0.3150024414062429,-1.4225006103515554,-2.950000762939446,0.7399978637695384,3,0.044071320186224616,-1.9166726271368582,47.77999877929688,-1.8101248708316031,48.43999862670898,-2.322582431443004,47.86000061035156,0.044071320186224616 1716,2004-10-29,48.0,48.11000061035156,47.70000076293945,47.9000015258789,540700.0,0.007345193345503098,1.5625014901175405,-0.588232654160326,63.684220741108625,58.78794771683684,-0.9959081419022482,-1.2426487899200112,-1.5446197188241229,-3.140187697956854,14.952507227889647,0.45999908447266336,0.3631007891300726,1.1175001144409151,-0.24972323559615006,2.4847234644779803,0.43388843942238253,1.8011117894594477,-1.4020415760294895,56.87205762179909,4.221736801549255,0.6836116750185323,10,-0.5400009155273438,-0.6650009155273438,-1.7299995422363281,-3.2950000762939453,0.029998779296882105,4,0.02604166666666674,4.794886341406158,47.6500015258789,-1.9166726271368582,47.77999877929688,-1.8101248708316031,48.43999862670898,0.02604166666666674 1717,2004-11-01,48.11000061035156,48.22999954223633,47.83000183105469,48.0,378300.0,0.0022916793823242188,1.2857111716621255,1.100022888532767,60.571434384300595,59.48085865969052,-0.9800960342479925,-1.2879434240573318,-1.6236144006313324,-3.200954021663506,15.70436508239014,0.3999977111816406,0.4213895693462746,1.144500732421875,-0.3108773943052654,2.5998788591490154,0.4168116690583048,1.8721897957854452,-1.3733197009745552,62.08535518256304,13.4921786766052,0.7276890633635716,11,-0.6500015258789062,-0.7750015258789062,-1.8400001525878906,-3.3249988555908203,-0.19000244140625,0,0.006443515997941018,1.5625014901175405,48.0,4.794886341406158,47.6500015258789,-1.9166726271368582,47.77999877929688,0.006443515997941018 1718,2004-11-02,47.459999084472656,48.22000122070313,47.40999984741211,48.11000061035156,368000.0,-0.013510736180266214,-1.1600036621093939,-5.909071993341656,60.571434384300595,60.504405233102005,-0.1604103593823183,-0.6026844871005324,-0.9462970027307449,-2.507073846489469,15.490235584896583,0.8100013732910227,0.4268407178128655,0.4524991989135714,-1.0093651215655086,1.9143635193926514,-0.2784329613259686,1.1834313591531114,-0.592919038813541,39.520902003513,-11.411470664139756,0.7309321602395407,11,0.020000457763671875,-0.125,-1.1899986267089844,-2.454998016357422,0.9000015258789062,1,0.024020215163076397,1.2857111716621255,48.11000061035156,1.5625014901175405,48.0,4.794886341406158,47.6500015258789,0.024020215163076397 1719,2004-11-03,48.349998474121094,48.52999877929688,47.91999816894531,48.0,534900.0,0.018752621298292693,-1.3921492363157937,-0.5384579269223094,65.09273322255905,62.5706186810059,-0.8042013645970343,-1.432225179690903,-1.7967859092251146,-3.3446997274530403,15.60758369285104,1.0699996948242259,0.4838565608557701,1.2574987411499023,-0.3106696531705637,2.8256671354703684,0.4734145439896693,2.0415829383101354,-1.3603432403567979,89.59535532922132,36.54071347981312,0.7840841971602316,11,-0.8149986267089844,-1.0149993896484375,-2.0274972915649414,-3.244997024536133,0.220001220703125,2,-0.003722860617506041,-1.1600036621093939,47.459999084472656,1.2857111716621255,48.11000061035156,1.5625014901175405,48.0,-0.003722860617506041 1720,2004-11-04,49.38000106811523,49.43999862670898,48.38999938964844,48.5,478000.0,0.021303053288521445,1.1000064850101055,2.5142997275204158,69.19643870827105,63.90991170023426,-1.487395633770781,-2.33628270074972,-2.782554159635019,-4.320917174440119,16.52242095572698,1.0900001525878835,0.6178658869848022,2.1315011978149343,0.31150377515642447,3.951498620473444,1.2215024864856758,3.0414999091441928,-2.2751251575320595,97.04445346442368,44.2157729387306,0.9099987113292557,11,-1.2600021362304616,-1.7450008392333913,-3.0875005722045827,-4.274999618530266,-0.29000091552733664,3,-0.014580826349313791,-1.3921492363157937,48.349998474121094,-1.1600036621093939,47.459999084472656,1.2857111716621255,48.11000061035156,-0.014580826349313791 1721,2004-11-05,48.63000106811523,49.099998474121094,48.22000122070313,49.099998474121094,817400.0,-0.015188335029913125,2.7446898309349006,-0.5340873131125848,63.52458055287029,63.91506201739639,-0.5402444630835603,-1.4910347381759195,-1.9980570617965725,-3.5206278531260082,17.52669926369077,1.1599998474120952,0.7668039665245843,1.272501182556148,-0.606310317827564,3.15131268293986,0.3330954323642956,2.2119069327480005,-1.3383153402419978,60.09861843984412,6.755631639349417,0.9394057501918552,11,-0.5100021362304616,-0.9350013732910085,-2.3450002670288015,-3.5249996185302663,0.5699996948242259,4,-0.004935259576297812,1.1000064850101055,49.38000106811523,-1.3921492363157937,48.349998474121094,-1.1600036621093939,47.459999084472656,-0.004935259576297812 1722,2004-11-08,48.70000076293945,48.86000061035156,48.599998474121094,48.6500015258789,497500.0,0.0014394343674017929,-2.4665717264705136,-0.10638194258444458,67.33237920582489,63.909929833319225,-0.5347993701102354,-1.4577806733932377,-2.0339693203232656,-3.5384626447620775,18.864550880318482,0.26000213623046875,0.9615038895947734,1.2295007705688477,-0.6884092580197887,3.147410799157484,0.2705457562745295,2.188455784863166,-1.2364500031593622,63.54688134217314,4.723710496081516,0.9589550142943191,11,-0.5800018310546875,-0.9750022888183594,-2.4149999618530273,-3.594999313354492,1.0,0,-0.013757740721688894,2.7446898309349006,48.63000106811523,1.1000064850101055,49.38000106811523,-1.3921492363157937,48.349998474121094,-0.013757740721688894 1723,2004-11-09,49.09000015258789,49.099998474121094,48.709999084472656,48.83000183105469,575200.0,0.008008200894017659,1.7857600239785283,5.200045777064951,69.33512491187898,64.50026375971028,-0.9196061052270963,-1.7741351024515808,-2.392706117873445,-3.8750964059055804,19.164806510055538,0.3999977111816406,1.0722622667847475,1.5150001525878878,-0.5191972276605838,3.5491975328363594,0.49790146246365197,2.5320988427121236,-1.4683335634534913,76.97379153187691,13.172882902238086,1.0170986901242365,11,-0.970001220703125,-1.3650016784667969,-2.8374996185302734,-3.9849987030029297,0.6300010681152415,1,-0.023833815033730388,-2.4665717264705136,48.70000076293945,2.7446898309349006,48.63000106811523,1.1000064850101055,49.38000106811523,-0.023833815033730388 1724,2004-11-10,48.849998474121094,49.16999816894531,48.52999877929688,49.13999938964844,663700.0,-0.004889013601971692,2.657155313351458,-1.1153953372360872,67.77188315492627,65.23113658511559,-0.572017040233483,-1.4095024859657457,-2.13067850284979,-3.5908858432300406,20.042383939800885,0.6399993896484304,1.0807606080470649,1.149998474121091,-0.8744727386677908,3.1744696869099727,0.13776286772665003,2.162234080515532,-1.0828653219807265,51.63922892922472,-17.375175029934518,1.0122356063944413,11,-0.4249992370605469,-1.125,-2.5374984741210938,-3.7399978637695312,0.7000007629394531,2,-0.010030662826511882,1.7857600239785283,49.09000015258789,-2.4665717264705136,48.70000076293945,2.7446898309349006,48.63000106811523,-0.010030662826511882 1725,2004-11-11,49.2400016784668,49.36999893188477,48.70000076293945,48.97000122070313,476300.0,0.007983689181736864,1.5283189980925922,-0.9310331219909781,65.72639005015597,65.45804428612085,-0.7965229207785711,-1.6742730801321457,-2.4959264168709154,-3.9326860953011575,21.040696839704243,0.6699981689453196,1.0227044425759075,1.4060016632080092,-0.6552031838961341,3.4672065103121525,0.375399239655934,2.4366040867600844,-1.3390392883609437,88.6958685087815,19.899818021978746,1.0306024235520732,11,-0.81500244140625,-1.5150032043457031,-2.927501678466797,-4.130001068115234,0.40999984741210227,3,-0.013606863541915315,2.657155313351458,48.849998474121094,1.7857600239785283,49.09000015258789,-2.4665717264705136,48.70000076293945,-0.013606863541915315 1726,2004-11-12,49.29999923706055,49.38000106811523,48.86000061035156,49.25,1331800.0,0.0012184719039112224,3.9523169424717937,0.18518204552198173,61.42856191345238,65.55328067824883,-0.7294303496614276,-1.6204553644803212,-2.5280267882694574,-3.9485922908836244,21.592805125480456,0.5200004577636648,1.034951597632464,1.3409992218017592,-0.7590349564767749,3.4410334000802933,0.2909821326624922,2.3910163109410263,-1.2759139480264423,90.58804521974909,22.34579810338974,1.0500170891392664,11,-0.875,-1.5750007629394531,-2.987499237060547,-4.189998626708984,0.4500007629394531,4,-0.004259616383823217,1.5283189980925922,49.2400016784668,2.657155313351458,48.849998474121094,1.7857600239785283,49.09000015258789,-0.004259616383823217 1727,2004-11-15,49.0099983215332,49.31000137329102,48.81999969482422,49.31000137329102,473400.0,-0.005882371602743186,2.266644626417674,-6.000152590219109,54.74209228136593,64.90557600014498,-0.33339965205347966,-1.206438807256994,-2.2126010168546273,-3.614461328161198,22.28887461214329,0.490001678466804,1.0773968430140997,0.9329984664916964,-1.122076023797277,2.9880729567806696,-0.09453877865279026,1.960535711636183,-0.8726399654851065,56.47038232139422,-9.399764527077217,1.0275372451444882,11,-0.3299999237060547,-1.2849998474121094,-2.697498321533203,-3.8799991607666016,0.7800025939941406,0,0.0038768097921515476,3.9523169424717937,49.29999923706055,1.5283189980925922,49.2400016784668,2.657155313351458,48.849998474121094,0.0038768097921515476 1728,2004-11-16,49.0099983215332,49.36999893188477,48.97999954223633,48.97999954223633,538600.0,0.0,-25.00101729399844,-0.09999491378871642,61.495317906751616,64.50586318727747,-0.10103520517182574,-1.044175430501376,-2.1705329949663223,-3.5679672232190853,23.666952415159585,0.3899993896484446,1.0782295876012569,0.7959985733032227,-1.1119175075536774,2.7039146541601227,-0.1579594671252238,1.749956613731669,-0.7684287438322386,56.47038232139422,-9.663972294252865,0.9539580404284487,11,-0.17999839782714844,-1.2849998474121094,-2.697498321533203,-3.4899978637695312,0.6300010681152344,1,0.01407880973346387,2.266644626417674,49.0099983215332,3.9523169424717937,49.29999923706055,1.5283189980925922,49.2400016784668,0.01407880973346387 1729,2004-11-17,48.4900016784668,49.209999084472656,48.31000137329102,49.1500015258789,646400.0,-0.010610011444092238,1.3077013366198447,-22.00089013224798,57.31707236026687,63.1859335930548,0.4927246383205599,-0.36572238735070073,-1.591721588769488,-3.002591167164752,25.141402364531153,0.8999977111816335,1.090675960105628,0.16350193023681925,-1.5045928923316865,1.831596752805325,-0.6705454810474336,0.9975493415210721,0.9499969482421804,16.822463225594404,-48.72432042605452,0.8340474112842519,11,0.3099994659423828,-0.7650032043457031,-2.1050004959106445,-2.910001754760742,0.7599983215332031,2,0.025366044538260857,-25.00101729399844,49.0099983215332,2.266644626417674,49.0099983215332,3.9523169424717937,49.29999923706055,0.025366044538260857 1730,2004-11-18,48.77999877929688,48.9000015258789,48.599998474121094,48.70000076293945,572500.0,0.005980554563661089,-1.1428590891131767,-0.12120914371587485,56.866186068565206,62.44611198368757,0.12143714063379463,-0.4744862726522996,-1.8225124659903074,-3.2350025754094176,26.695533421306173,0.40999984741210227,1.1669671199609368,0.3229990005493235,-1.0093217883512295,1.6553197894498766,-0.34316139390094946,0.9891593949995965,0.6373999023437378,43.92500374339616,-21.780572881359774,0.6661603944502761,11,0.0650024414062429,-1.0550003051757884,-2.3649978637695384,-2.904998779296882,0.8199996948242116,3,0.01578516763084603,1.3077013366198447,48.4900016784668,-25.00101729399844,49.0099983215332,2.266644626417674,49.0099983215332,0.01578516763084603 1731,2004-11-19,48.79999923706055,48.93000030517578,48.29999923706055,48.79999923706055,626300.0,0.0004100134945503875,3.8461222453710495,0.0,56.171722789574076,61.20603904854859,0.14313950499302308,-0.37261254295052026,-1.7960382300154407,-3.194800315875028,26.58387759216123,0.6300010681152344,1.1425017151164383,0.2534994125366197,-0.8977245584376021,1.4047233835108415,-0.3221125729504948,0.8291113980237341,0.5952514984130843,46.72898529023763,-18.63170481891703,0.5756119854871116,11,0.04000091552734375,-1.0750007629394531,-2.3499984741210938,-2.8699989318847656,0.9599990844726562,4,0.017418079961214916,-1.1428590891131767,48.77999877929688,1.3077013366198447,48.4900016784668,-25.00101729399844,49.0099983215332,0.017418079961214916 1732,2004-11-22,49.2599983215332,49.2599983215332,48.6500015258789,48.75,623400.0,0.009426210894760034,1.3921521695227403,100.0,66.66666666666666,60.909543687969446,-0.2559903257546807,-0.7613862322221294,-2.199712992692767,-3.5830076962928175,25.426595560395853,0.609996795654304,1.0004234801084877,0.6434986114501982,-0.5022076293510054,1.7892048522514017,0.07064549104959639,1.2163517318508,0.09144235400390244,89.71956619392869,20.21909744570185,0.5728531204006,11,-0.4199981689453125,-1.5349998474121094,-2.80999755859375,-3.329998016357422,0.890003204345696,0,0.009947253251379129,3.8461222453710495,48.79999923706055,-1.1428590891131767,48.77999877929688,1.3077013366198447,48.4900016784668,0.009947253251379129 1733,2004-11-23,49.52000045776367,49.68999862670898,49.2599983215332,49.36999893188477,810400.0,0.0052781596648332485,-1.3243087201269799,0.2941216069651974,62.26417055933693,60.297575621792845,-0.501299413239316,-0.9869291499608366,-2.4011425936249964,-3.77520462433732,23.839129596375916,0.43000030517577414,0.9547961562506302,0.8495006561279297,-0.36114458500108526,2.0601458972569446,0.2441780355634222,1.4548232766924372,-1.220001220703125,87.76991053296055,19.95161605092106,0.6053226205645089,11,-0.5250015258789062,-1.6700019836425781,-3.0275001525878906,-3.5400009155273438,0.6199989318847656,1,0.005452351681498158,1.3921521695227403,49.2599983215332,3.8461222453710495,48.79999923706055,-1.1428590891131767,48.77999877929688,0.005452351681498158 1734,2004-11-24,49.52999877929688,49.83000183105469,49.47999954223633,49.599998474121094,672500.0,0.0002019047140708885,-3.117718337671663,-0.4666598850515998,51.9999715168983,58.772418006986435,-0.45225532135189894,-0.9055264806405248,-2.3451192759816237,-3.718726911545957,22.29096056579995,0.3500022888183594,0.8773549123267514,0.7719989776611413,-0.4204788006765412,1.9644767559988239,0.17576008849230362,1.368237866829979,-1.202199554443368,80.3919906452816,15.598486654289317,0.5962388891688398,11,-0.4649982452392649,-1.6099987030029368,-3.037498474121101,-3.5249977111816477,-0.31999969482422586,2,0.0022208886142256468,-1.3243087201269799,49.52000045776367,1.3921521695227403,49.2599983215332,3.8461222453710495,48.79999923706055,0.0022208886142256468 1735,2004-11-26,49.75,49.86999893188477,49.61999893188477,49.66999816894531,194100.0,0.004441777228451738,-1.7777730682831845,-1.1428882833788625,67.3913017724141,59.434944657982186,-0.6619126036867584,-1.0120213153421815,-2.5164582239293978,-3.8696592231615057,22.511639669220013,0.3400001525878906,0.7483026444828766,0.887000274658206,-0.26378160884056,2.037782158156972,0.311609332908823,1.462391216407589,-1.3621126708984406,92.35675444521615,25.855301779700554,0.5753909417493813,11,-0.6650009155273438,-1.7900009155273438,-3.27500057220459,-3.6100006103515625,-0.9300003051757812,4,-0.01005025125628145,-3.117718337671663,49.52999877929688,-1.3243087201269799,49.52000045776367,1.3921521695227403,49.2599983215332,-0.01005025125628145 1736,2004-11-29,49.25,49.79999923706055,49.0,49.75,443100.0,-0.01005025125628145,1.6666709052299633,-6.249856952126645,57.53424084864003,59.745183387679305,-0.18969981737074448,-0.4359228761803706,-1.9767936483867246,-3.302317593504732,22.150674679440783,0.7999992370605469,0.6325808899255065,0.32450027465820597,-0.7629686038068826,1.4119691531232945,-0.2192341645743383,0.8682347138907502,-0.7731859747314473,49.18030736519551,-16.96392151551361,0.5437344392325433,11,-0.16500091552734375,-1.2350006103515625,-2.752500534057617,-3.1000003814697266,-0.8699989318847727,0,0.00710656800245868,-1.7777730682831845,49.75,-3.117718337671663,49.52999877929688,-1.3243087201269799,49.52000045776367,0.00710656800245868 1737,2004-11-30,48.41999816894531,49.36999893188477,48.38999938964844,49.25,728000.0,-0.01685282905694796,-1.2022476726044702,1.660003662109375,41.80926700921217,57.55784439906381,0.6121872418103607,0.4411099080062968,-1.1107960755025346,-2.407360491320219,21.494687889966173,0.9799995422363352,0.4900734047436188,-0.5210014343261733,-1.5675983014094754,0.5255954327571288,-1.0442998678678208,0.002296999215474216,1.4500007629394602,2.026945174019832,-60.155385799091356,0.5232984335416495,11,0.6650009155273438,-0.08499908447265625,-1.8274993896484375,-2.1149978637695312,0.45000076293946023,1,0.02767451886124439,1.6666709052299633,49.25,-1.7777730682831845,49.75,-3.117718337671663,49.52999877929688,0.02767451886124439 1738,2004-12-01,48.599998474121094,48.72000122070313,48.06000137329102,48.72000122070313,595200.0,0.0037174785622198225,9.999745692668288,0.1445813034286325,46.89826208776646,56.40019881323043,0.4111490323663958,0.36985730058788846,-1.259381572451602,-2.5173463070177746,21.67476009554164,0.6599998474121094,0.38870099697670923,-0.3980010986328111,-1.2007494125191869,0.4047472152535647,-0.7993752555759954,0.003373058310373267,1.240400466918949,29.834134210082226,-32.29046668290189,0.4013741569431862,12,0.365001678466804,-0.2649993896484375,-1.5074996948242188,-1.7949981689453125,0.25,2,0.031893067909933404,-1.2022476726044702,48.41999816894531,1.6666709052299633,49.25,-1.7777730682831845,49.75,0.031893067909933404 1739,2004-12-02,48.16999816894531,48.599998474121094,48.0,48.59000015258789,469500.0,-0.008847743182641254,1.7272743035988314,3.4999364231671906,36.85498043442603,54.1767315205483,0.8839388243057513,0.8281401854936874,-0.8000587502326368,-2.020877538340713,21.529160971676113,0.5999984741210938,0.3472434006910916,-0.8190013885498075,-1.6556593968765085,0.01765661977689348,-1.2373303927131616,-0.4006723843864535,1.5991848693847714,9.090816366080555,-47.62076996510727,0.4183290041633511,12,0.7650012969970703,0.16500091552734375,-0.7724990844726562,-1.05999755859375,1.1200027465820312,3,0.04089685064537041,9.999745692668288,48.599998474121094,-1.2022476726044702,48.41999816894531,1.6666709052299633,49.25,0.04089685064537041 1740,2004-12-03,48.65999984741211,48.95000076293945,48.4000015258789,48.43000030517578,722600.0,0.010172341646105698,-2.7931361071281566,-0.5476153713408598,42.888895670572914,52.70086184065928,0.41920959002621316,0.2966410553869281,-1.2357415522715556,-2.4479121399911463,20.262479185987033,0.7800025939941406,0.27292537761841373,-0.29299964904785014,-1.1207324433084267,0.5347331452127264,-0.706866046178142,0.12086674808244169,1.0030322086181727,36.666673730923854,-15.108748608210838,0.41386639713028917,12,0.27499961853027344,-0.3250007629394531,-1.2625007629394531,-1.5149993896484375,0.4099998474121094,4,0.011302902564431339,1.7272743035988314,48.16999816894531,9.999745692668288,48.599998474121094,-1.2022476726044702,48.41999816894531,0.011302902564431339 1741,2004-12-06,48.38999938964844,48.43000030517578,47.9000015258789,48.25,2027500.0,-0.005548714726887338,3.8181439866833773,0.6086942099414526,43.08036835674234,50.080162028445464,0.6983772601898011,0.5773397934904239,-0.9176305506251339,-2.119547827597991,19.447923640288284,0.7599983215332102,0.25382679830885024,-0.5510000228881822,-1.4049917144626818,0.30299166868631744,-0.9779958686754284,-0.12400417710093592,1.1732507430200272,33.33324683210907,-17.11100000387726,0.426995845787249,12,0.49500083923339844,0.25,-0.9925003051757812,-1.1899986267089844,0.8600006103515625,0,0.008886139917327007,-2.7931361071281566,48.65999984741211,1.7272743035988314,48.16999816894531,9.999745692668288,48.599998474121094,0.008886139917327007 1742,2004-12-07,48.02999877929688,48.599998474121094,48.02999877929688,48.58000183105469,491700.0,-0.0074395663337942786,-1.0727146622277985,-3.9286103542233826,39.87603810598716,47.592591755851046,0.967273120512715,0.9323752522249364,-0.5075526372848955,-1.705238968583572,18.495342543900552,0.5699996948242116,0.2073365299331229,-0.8775005340576101,-1.8193442204764168,0.06434315236119659,-1.3484223772670134,-0.40657869084820675,1.400191464828417,12.380699797640515,-35.76040396890957,0.47092184320940383,12,0.8550014495849538,0.6100006103515554,-0.6324996948242259,-0.829998016357429,1.220001220703118,1,0.00728716006066632,3.8181439866833773,48.38999938964844,-2.7931361071281566,48.65999984741211,1.7272743035988314,48.16999816894531,0.00728716006066632 1743,2004-12-08,47.91999816894531,48.36000061035156,47.849998474121094,48.34000015258789,519800.0,-0.0022902480355461163,1.2173866171311998,0.7636357331113984,43.56655779433203,46.655545786677024,0.9235686094055211,1.0015794747551112,-0.3496547746789105,-1.5440522069249454,17.336114742503344,0.5100021362304688,0.1593412777685046,-0.9290010452270536,-1.9638655914231933,0.10586350096908603,-1.446433318325127,-0.41156877212898024,1.3877769777202715,6.363595379370854,-43.8496705061038,0.5174322730980703,12,0.9400005340576172,0.720001220703125,-0.5224990844726562,-0.7199974060058594,1.5900001525878906,2,0.01982472452503381,-1.0727146622277985,48.02999877929688,3.8181439866833773,48.38999938964844,-2.7931361071281566,48.65999984741211,0.01982472452503381 1744,2004-12-09,48.36000061035156,48.47999954223633,47.83000183105469,47.86999893188477,710900.0,0.009182021248310468,-1.280710208069816,-1.166665152905043,45.41487662228403,44.2137207699959,0.33542175730276114,0.5512481981288033,-0.7288896255197699,-1.942883309454416,16.369942168590008,0.6499977111816406,0.012433571572898927,-0.46449871063232706,-1.5222123051687078,0.5932148839040536,-0.9933555079005174,0.06435808663586329,0.8019968690595718,47.321364709248265,-3.535004493329403,0.5288567972681913,12,0.4549999237060547,0.48999977111816406,-0.9525012969970703,-1.1599998474121094,1.4899978637695312,3,0.010132296476122127,1.2173866171311998,47.91999816894531,-1.0727146622277985,48.02999877929688,3.8181439866833773,48.38999938964844,0.010132296476122127 1745,2004-12-10,48.56999969482422,49.22999954223633,48.06999969482422,49.22999954223633,428800.0,0.004342412775480975,2.5151518654451928,-1.3469338502619872,47.589107418334024,43.108705944406346,-0.06656270793028085,0.30407044801930283,-0.8802308512756412,-2.104643108052798,15.052660616714558,1.1599998474121094,-0.12005801119242676,-0.22099952697753622,-1.2656635068048345,0.8236644528497621,-0.7433315168911889,0.3013324629361165,-0.7399978637695312,52.85707668371475,1.4175408590433705,0.5223319899136507,12,0.030000686645507812,0.2800006866455078,-1.135000228881836,-1.3699989318847656,1.3499984741210938,4,0.014823990636751994,-1.280710208069816,48.36000061035156,1.2173866171311998,47.91999816894531,-1.0727146622277985,48.02999877929688,0.014823990636751994 1746,2004-12-13,49.09000015258789,49.09000015258789,48.59000015258789,48.849998474121094,435400.0,0.010706206733188228,3.1666375268219027,-0.3636389908389446,48.240188033405,43.82325272487221,-0.6835259885636873,-0.245032202603781,-1.3420586337894846,-2.571134371785277,13.653530405466277,0.5200004577636719,-0.18672344565666066,0.30950088500976847,-0.7176975539093107,1.3366993239288476,-0.20409833444976755,0.8231001044693045,-1.2599983215332031,90.00002724788216,41.609738792779964,0.5135992194595382,12,-0.5599994659423828,-0.23999977111816406,-1.2125005722045898,-1.625,0.8299980163574219,0,-0.0004074242758506097,2.5151518654451928,48.56999969482422,-1.280710208069816,48.36000061035156,1.2173866171311998,47.91999816894531,-0.0004074242758506097 1747,2004-12-14,49.20000076293945,49.22000122070313,48.72999954223633,49.09000015258789,537000.0,0.002240794663060486,5.533289252835038,0.45833267106413417,46.58120563791738,43.788024230444535,-0.7501319999194109,-0.35844618114904137,-1.3933432771803353,-2.6214930659850424,12.322896890739846,0.490001678466804,-0.33718434936456987,0.41000137329101705,-0.6295740105548262,1.4495767571368603,-0.10978631863190458,0.9297890652139387,-1.3419989776611345,97.85722654706663,52.19899665190994,0.5197876919229207,12,-0.6700000762939453,-0.35000038146972656,-1.292501449584961,-1.7350006103515625,0.18999862670898438,1,0.00101624463994332,3.1666375268219027,49.09000015258789,2.5151518654451928,48.56999969482422,-1.280710208069816,48.36000061035156,0.00101624463994332 1748,2004-12-15,49.70000076293945,49.70000076293945,48.97999954223633,49.349998474121094,491900.0,0.010162601468425736,3.1142657845691053,3.1818213344430575,51.644116707383674,45.43126159410649,-1.204336310673888,-0.8475571503866917,-1.8330870580484202,-3.054506096128989,11.07355211489268,0.720001220703125,-0.4117521916777278,0.8755012512207045,-0.2379857751230503,1.9889882775644594,0.31875773804882357,1.4322447643925855,-1.8145590225219763,100.0,56.30906022043955,0.556743513171878,12,-0.9349994659423828,-0.8500003814697266,-1.7775020599365234,-2.2350006103515625,0.30999755859375,2,-0.009054341167636593,5.533289252835038,49.20000076293945,3.1666375268219027,49.09000015258789,2.5151518654451928,48.56999969482422,-0.009054341167636593 1749,2004-12-16,49.72000122070313,49.79999923706055,49.349998474121094,49.70000076293945,456600.0,0.00040242369128073996,4.000105965878987,0.05714379134834348,49.698201952937374,46.18785118103588,-1.0966737534818876,-0.8123331293560412,-1.7923237581642368,-3.0040087704461698,11.087689094810493,0.4500007629394531,-0.34769484489548574,0.8340017318725685,-0.3361258379940182,2.0041293017391553,0.24893794693927873,1.4190655168058584,-1.761977119384774,95.37583598120474,55.45145090466328,0.585063784933292,12,-0.9050006866455149,-0.8700008392334055,-1.7975025177002024,-2.2550010681152415,-0.25,3,-0.0042237106599765095,3.1142657845691053,49.70000076293945,5.533289252835038,49.20000076293945,3.1666375268219027,49.09000015258789,-0.0042237106599765095 1750,2004-12-17,49.54999923706055,49.790000915527344,49.209999084472656,49.4000015258789,640800.0,-0.003419187036781457,-1.1886754428266049,7.499713904250981,53.23274285136444,47.31589279154945,-0.8796538650390175,-0.6131219572997395,-1.5497077451945813,-2.7725638297024204,11.015479549633532,0.5800018310546875,-0.3224818956445006,0.6254997253417969,-0.5800756992976233,1.831075149981217,0.022712013022086808,1.228287437661507,-1.4814566275976588,79.33882734225742,38.908719199608704,0.6027877123197084,12,-0.7349987030029297,-0.6999988555908203,-1.4750003814697266,-2.0849990844726562,0.31999969482422586,4,0.006054475109581237,4.000105965878987,49.72000122070313,3.1142657845691053,49.70000076293945,5.533289252835038,49.20000076293945,0.006054475109581237 1751,2004-12-20,49.6500015258789,49.9900016784668,49.56999969482422,49.72999954223633,735600.0,0.002018209694412132,-2.49999205276961,-0.5333282469927232,65.72889776055466,50.18843275316806,-0.874043929186378,-0.6810994555465228,-1.5805621090842337,-2.8131112529693993,11.56230441242819,0.44000244140625,-0.20501811228422895,0.6830018997192298,-0.5633346397738919,1.9293384392123514,0.05983362997266539,1.3061701694657941,-1.4775715187601506,73.01590665512111,26.582639254473314,0.623168269746562,12,-0.739999771118157,-0.739999771118157,-1.5750026702880788,-2.1850013732910085,0.04999923706055398,0,0.0054379986861770035,-1.1886754428266049,49.54999923706055,4.000105965878987,49.72000122070313,3.1142657845691053,49.70000076293945,0.0054379986861770035 1752,2004-12-21,49.75,50.0099983215332,49.45000076293945,50.0,651000.0,0.002014067896231264,3.1481816383622028,3.1250774879592855,65.01303766680539,52.571374961220656,-0.7871829500346834,-0.7826319597825346,-1.6085025387730099,-2.861890397935248,11.583765285270387,0.55999755859375,-0.14037332338460828,0.758500289916995,-0.5306178438765556,2.0476184237105457,0.1139412230202197,1.4030593568137704,-1.4321642591734047,74.75741459512311,25.141162739802418,0.6445590668967768,12,-0.8299999237060547,-0.8299999237060547,-1.6750011444091797,-2.2849998474121094,0.049999237060546875,1,0.0034170486220164165,-2.49999205276961,49.6500015258789,-1.1886754428266049,49.54999923706055,4.000105965878987,49.72000122070313,0.0034170486220164165 1753,2004-12-22,49.790000915527344,50.22000122070313,49.68999862670898,49.97000122070313,526700.0,0.0008040385030620989,-1.7894514937359165,0.7200012207031534,73.54648261545515,55.69710896046189,-0.596786879554088,-0.8446748993155495,-1.5925481950432498,-2.8559869257585007,11.141215105980326,0.5300025939941548,-0.048392261613102505,0.7850011825561509,-0.5327574844391165,2.1027598495514184,0.12612184905852075,1.443880516053781,-1.3029489166300863,57.42580240665301,2.572508863458552,0.6588793334976334,12,-0.6450004577636719,-0.7649993896484375,-1.5875024795532227,-2.325000762939453,0.329998016357429,2,-0.008033772213773216,3.1481816383622028,49.75,-2.49999205276961,49.6500015258789,-1.1886754428266049,49.54999923706055,-0.008033772213773216 1754,2004-12-23,49.63999938964844,50.13999938964844,49.63999938964844,50.13999938964844,342900.0,-0.0030126837340974655,1.0,2.7777730682828556,65.8063936582706,57.721251876010406,-0.27504742533379556,-0.7230826888239648,-1.3662260666062451,-2.664000025530477,10.465980434818174,0.5,0.1008560885470331,0.6294996261596708,-0.6983647537827125,1.957364006102054,-0.03443256381152082,1.2934318161308624,-0.9449934841344785,42.57419759334628,-13.977313590037447,0.6639321899711903,12,-0.2349987030029297,-0.6149978637695312,-1.3625001907348633,-2.174999237060547,1.1599998474121094,3,0.007453644972484019,-1.7894514937359165,49.790000915527344,3.1481816383622028,49.75,-2.49999205276961,49.6500015258789,0.007453644972484019 1755,2004-12-27,49.25,49.88000106811523,49.25,49.77999877929688,293500.0,-0.007856555085489436,-1.3773679967754668,1.0599975585937642,63.354010041392854,59.4005654324535,0.24759065917187684,-0.39259101746011993,-0.9096343927816335,-2.237529282042132,9.445289533769193,0.6300010681152273,0.23782376033842922,0.2645002365112319,-1.0229544427694037,1.5519549157918675,-0.37922710312908947,0.9082275761515533,-0.37199465666333964,0.0,-57.03105832669446,0.6437273396403195,12,0.22500038146972656,-0.22499847412109375,-0.9875001907348633,-1.7849998474121094,1.3600006103515625,0,0.004467029861992433,1.0,49.63999938964844,-1.7894514937359165,49.790000915527344,3.1481816383622028,49.75,0.004467029861992433 1756,2004-12-28,49.599998474121094,49.81000137329102,49.22999954223633,49.4900016784668,453200.0,0.00710656800245868,1.188675442826573,-0.2075416018886366,74.45477275860239,62.497628445862944,-0.025095784847756875,-0.753664839075256,-1.195337613431505,-2.5379528925660466,9.490201781833733,0.5800018310546946,0.35410041270925063,0.596998786926271,-0.7148770265053415,1.9088746003578834,-0.058939119789535255,1.2529366936420772,-0.5609536255004599,37.373566119380285,-24.260119726481236,0.6559379067158071,12,1.9073486328125e-06,-0.5749969482421875,-1.3149986267089844,-2.134998321533203,0.9000015258789062,1,0.005443557783667119,-1.3773679967754668,49.25,1.0,49.63999938964844,-1.7894514937359165,49.790000915527344,0.005443557783667119 1757,2004-12-29,49.7599983215332,49.81999969482422,49.4000015258789,49.599998474121094,287000.0,0.0032258034744816477,1.9999591286222766,1.4545864400901682,78.22080972067327,65.45059433622845,-0.10874160216390294,-0.8518001945900195,-1.2830217519426128,-2.653969775687287,9.954428796616332,0.4199981689453196,0.45823883584046143,0.6899986267089844,-0.6333314911161523,2.013328744534121,0.028333567796416048,1.3516636856215527,-0.5792387082626718,53.535139467407134,-14.466495338278975,0.6616650589125683,12,-0.0449981689453125,-0.7349967956542969,-1.477499008178711,-2.289999008178711,0.7300033569335938,2,-0.0012057387583911394,1.188675442826573,49.599998474121094,-1.3773679967754668,49.25,1.0,49.63999938964844,-0.0012057387583911394 1758,2004-12-30,50.1500015258789,50.18999862670898,49.81999969482422,50.0,321900.0,0.007837685239167724,2.2174417833213074,0.9375104308227389,77.88157588260722,68.58208032841401,-0.47852093758203296,-1.1802385473046257,-1.582435938364931,-2.996317591543523,10.202301713122653,0.43000030517577414,0.5385584080880221,1.0025016784667926,-0.3849298514227826,2.389933208356368,0.30878591352200147,1.6962174434115838,-0.920001983642571,95.8336313568414,24.174431152569568,0.6937157649447885,12,-0.4350013732910085,-1.124999999999993,-1.867502212524407,-2.680002212524407,0.34999847412110086,3,-0.006979108238665543,1.9999591286222766,49.7599983215332,1.188675442826573,49.599998474121094,-1.3773679967754668,49.25,-0.006979108238665543 1759,2004-12-31,50.13999938964844,50.36000061035156,49.849998474121094,50.36000061035156,529700.0,-0.00019944438536656506,3.6363573311138855,-1.4666598850516945,76.07964453726984,71.12062496018126,-0.449998972253951,-1.0699378568505438,-1.4791261623186216,-2.943663254843642,10.472746395045846,0.5100021362304688,0.6275564205082063,0.8939994812011705,-0.4808949842286978,2.2688939466310387,0.20655224848623988,1.581446713916101,-0.7911996459960946,80.5308838273868,6.225108212305813,0.6874472327149337,12,-0.3449993133544922,-1.0449981689453125,-1.7175006866455078,-2.460000991821289,0.3600006103515625,4,-0.00039889226180955806,2.2174417833213074,50.1500015258789,1.9999591286222766,49.7599983215332,1.188675442826573,49.599998474121094,-0.00039889226180955806 1760,2005-01-03,49.209999084472656,50.2599983215332,49.06999969482422,50.20000076293945,718100.0,-0.01854807172909101,1.1441478594675216,4.499982660563185,51.754365417970305,69.56789914433855,0.4768458190311833,-0.10184178298629831,-0.4624443331064043,-1.9810951247589088,10.806259763729042,1.1899986267089844,0.6297481905739915,-0.0635007858276353,-1.4107682181424153,1.2837666464871447,-0.7371345019850253,0.6101329303297547,1.1500015258789062,10.85265816196779,-58.92872462104767,0.6736337161573885,1,0.5050010681152344,-0.11499786376953125,-0.717498779296875,-1.4599990844726562,1.7600021362304759,0,0.032310509696587,3.6363573311138855,50.13999938964844,2.2174417833213074,50.1500015258789,1.9999591286222766,49.7599983215332,0.032310509696587 1761,2005-01-04,48.81999969482422,49.47999954223633,48.75,49.47999954223633,579600.0,-0.007925206195980139,1.2121203363870185,0.6666653822589905,44.86486207838669,67.32921296784758,0.8233075491435997,0.33942646242567776,-0.015587919795436278,-1.5555153255140581,10.646898840187092,0.7299995422363281,0.6316915926542777,-0.47500019073486044,-1.7758266150196533,0.8258262335499325,-1.1254134028772569,0.175413021407536,1.5400009155273438,4.347805483684475,-59.32588319669784,0.650413212142398,1,0.7350006103515625,0.27500152587890625,-0.2975006103515625,-1.0500011444091797,2.1599998474121094,1,0.03666532008842105,1.1441478594675216,49.209999084472656,3.6363573311138855,50.13999938964844,2.2174417833213074,50.1500015258789,0.03666532008842105 1762,2005-01-05,48.38000106811523,48.88000106811523,48.25,48.81999969482422,581200.0,-0.009012671639890169,1.2499982970143573,0.6666647400514514,31.868171023866893,62.69828945767111,1.17175783531615,0.8506016175023063,0.4499248700307348,-1.0811755895615462,10.99444924442364,0.6300010681152273,0.6125679449496815,-0.9324989318847727,-2.1695224853369695,0.304524621567424,-1.5510107086108675,-0.3139871551586779,1.9155995178222724,6.161186280110452,-50.73150229621617,0.6185117767260973,1,0.924999237060554,0.7150001525878977,0.1699981689453196,-0.5650024414062429,2.829998016357429,2,0.04381973718644572,1.2121203363870185,48.81999969482422,1.1441478594675216,49.209999084472656,3.6363573311138855,50.13999938964844,0.04381973718644572 1763,2005-01-06,48.86999893188477,48.93000030517578,48.16999816894531,48.18000030517578,604300.0,0.010128107750135618,-1.1408423461904225,-1.5681835915486761,39.6593506853918,59.79306246068457,0.6007040884791408,0.4589555095332045,-0.02703689614994431,-1.5373068295871946,11.156414599934228,0.7600021362304688,0.535940767168718,-0.4900011062621985,-1.5641176650986637,0.5841154525742667,-1.027059385680431,0.04705717315603408,1.302865618896476,31.963469524261072,-19.23264564360204,0.5370582794182314,1,0.39500045776366477,0.22500228881835227,-0.15999984741211648,-1.0550003051757884,2.7900009155273366,3,0.03314922819703736,1.2499982970143573,48.38000106811523,1.2121203363870185,48.81999969482422,1.1441478594675216,49.209999084472656,0.03314922819703736 1764,2005-01-07,48.849998474121094,49.4000015258789,48.77000045776367,49.04999923706055,465400.0,-0.0004092584039454561,-2.5000370876646034,-0.28985675506830233,41.16161299924576,57.32724056711268,0.5552484488222476,0.5455164988296062,0.02731305123477057,-1.4841702799635854,11.241901659111818,0.6300010681152273,0.45029441364521716,-0.534501457214354,-1.5322144376413505,0.46321152321264236,-1.0333579474278523,-0.03564496700085584,1.1626367661132804,32.53589739377711,-14.476573909479022,0.49885649021349976,1,0.41500091552734375,0.24500274658203125,-0.1999988555908203,-1.0349998474121094,2.6800003051757884,4,0.033776900254214315,-1.1408423461904225,48.86999893188477,1.2499982970143573,48.38000106811523,1.2121203363870185,48.81999969482422,0.033776900254214315 1765,2005-01-10,49.290000915527344,49.34000015258789,48.849998474121094,49.0,601300.0,0.009007215049133377,1.5128330529363434,-1.4499990463293215,45.81394936214769,54.144926856395486,0.13579739442826622,0.17098704492525485,-0.36832798047415594,-1.893251115347482,11.586577334196301,0.4900016784667969,0.3361756525330719,-0.13049907684326456,-1.0536398826117406,0.7926417289252115,-0.592069479727499,0.3310713260409699,0.5752233590039069,85.49630324190687,40.04748830187769,0.4615704028842378,1,-0.02500152587890625,-0.19499969482421875,-0.6550016403198242,-1.4750022888183594,2.0,0,0.024548570947408477,-2.5000370876646034,48.849998474121094,-1.1408423461904225,48.86999893188477,1.2499982970143573,48.38000106811523,0.024548570947408477 1766,2005-01-11,49.06999969482422,49.36999893188477,48.79999923706055,49.36999893188477,432000.0,-0.004463404678773708,2.8000076294138014,-1.0344768619610358,42.307698946558084,50.15458121482714,0.30476094412283317,0.4104574200240876,-0.11689037050393836,-1.6369067788833718,11.976865648054588,0.5699996948242259,0.2611861799757662,-0.34950027465820455,-1.2741905856185625,0.5751900363021534,-0.8118454301383835,0.11284488082197441,0.6596064912601562,73.17065606411197,30.130874785286053,0.46234515548017757,1,0.19499969482421875,0.02500152587890625,-0.4350004196166992,-1.2550010681152344,2.229999542236328,1,0.038720226975655025,1.5128330529363434,49.290000915527344,-2.5000370876646034,48.849998474121094,-1.1408423461904225,48.86999893188477,0.038720226975655025 1767,2005-01-12,49.25,49.38999938964844,48.86000061035156,49.29999923706055,544600.0,0.003668235302531908,3.6086942099414525,0.16666454738501443,44.07894406622844,46.3987332352295,0.05007549190555949,0.2470619886544938,-0.266260707890396,-1.7848964961011546,12.191344286476374,0.529998779296875,0.22398700883076117,-0.17199993133544922,-1.0944592477876611,0.7504593851167627,-0.6332295895615516,0.2892297268906532,0.3548375447132486,87.80478727693438,44.66037332482456,0.4612296582261048,1,0.0149993896484375,-0.154998779296875,-0.4875001907348633,-1.4350013732910156,1.7599983215332031,2,0.0351268942586056,2.8000076294138014,49.06999969482422,1.5128330529363434,49.290000915527344,-2.5000370876646034,48.849998474121094,0.0351268942586056 1768,2005-01-13,49.25,49.599998474121094,49.11999893188477,49.31999969482422,333900.0,0.0,-1.9090719933417384,1.4000152590218966,45.57824188447619,43.00968849603021,-0.10171147117574009,0.22305672756369432,-0.2140445186124964,-1.7509642398236167,11.641859071590641,0.479999542236321,0.1129998922315778,-0.14949989318847656,-1.065336885647703,0.7663370992707499,-0.6074183894180862,0.3084186030411331,-1.0800018310546875,57.831408362020234,14.011140841691898,0.4579184962296124,1,-0.03500175476074219,-0.154998779296875,-0.4875001907348633,-1.4350013732910156,0.6500015258788991,3,0.03979693572533316,3.6086942099414525,49.25,2.8000076294138014,49.06999969482422,1.5128330529363434,49.290000915527344,0.03979693572533316 1769,2005-01-14,49.5099983215332,49.75,49.06999969482422,49.43000030517578,337700.0,0.005279153736714726,1.4285665628980728,-1.14283378746594,53.03736172844898,43.152243641638954,-0.5145878424826833,-0.05637134710786995,-0.4464205930488987,-1.9745352399885192,10.931479163470529,0.6800003051757812,-0.027730806093856586,0.1209985733032255,-0.7841192004163489,1.0261163470227999,-0.33156031355655813,0.5735574601630091,-1.3114001464843739,74.73668571336789,24.32529805311158,0.4525588868597865,1,-0.5499992370605469,-0.4149971008300781,-0.7599992752075195,-1.6949996948242188,0.6000022888183594,4,0.043425602883606196,-1.9090719933417384,49.25,3.6086942099414525,49.25,2.8000076294138014,49.06999969482422,0.043425602883606196 1770,2005-01-18,49.849998474121094,49.93999862670898,49.18999862670898,49.5,615700.0,0.006867302850220858,1.8301951977889859,4.3750894091841115,52.92739753929938,44.04808091507368,-0.8428965168928428,-0.3928874816563521,-0.787483298520506,-2.2797529567268597,10.548748143355356,0.75,-0.1963589035467379,0.44599876403808736,-0.48005459218273216,1.3720521202589069,-0.017027914072322403,0.9090254421484971,-1.5893442260742177,92.10524554617182,38.39045750056273,0.4630266781104115,1,-0.7950000762939453,-0.6349983215332031,-1.0174980163574219,-2.0349998474121094,0.7400016784667969,1,0.0337011104633822,1.4285665628980728,49.5099983215332,-1.9090719933417384,49.25,3.6086942099414525,49.25,0.0337011104633822 1771,2005-01-19,49.91999816894531,50.20000076293945,49.77000045776367,50.0,613300.0,0.0014042065590142983,-1.263175858815026,-0.2285776566757493,51.91387188653021,46.275381010925166,-0.8274695549945932,-0.46548841258141493,-0.8335756103731669,-2.315168042673548,10.02993470639861,0.43000030517578125,-0.360607290307982,0.5024986267089844,-0.4462482470818401,1.4512455004998088,0.02812518981357215,0.9768720636043966,-1.5585832581787074,79.10428640971551,24.318898758480714,0.4743734368954111,1,-0.7349987030029297,-0.654998779296875,-1.194997787475586,-2.104999542236328,1.410003662109375,2,0.027443966282721055,1.8301951977889859,49.849998474121094,1.4285665628980728,49.5099983215332,-1.9090719933417384,49.25,0.027443966282721055 1772,2005-01-20,49.91999816894531,50.0099983215332,49.56000137329102,49.91999816894531,495400.0,0.0,3.9999576145466085,-0.0,46.9656556547087,47.0871926741826,-0.6549200230356007,-0.4765315926247524,-0.811431953593285,-2.2811903748668954,9.561691274244026,0.4499969482421804,-0.3709313230710478,0.4939987182617216,-0.47021094899692883,1.458208385520372,0.011893884632392826,0.9761035518910504,-1.4114963900048778,75.22103280298964,24.569306830662185,0.4821048336293265,1,-0.43499755859375,-0.654998779296875,-1.2299976348876953,-2.069997787475586,1.5500030517578196,3,0.027644253179755163,-1.263175858815026,49.91999816894531,1.8301951977889859,49.849998474121094,1.4285665628980728,49.5099983215332,0.027644253179755163 1773,2005-01-21,49.38999938964844,49.9900016784668,49.29999923706055,49.91999816894531,625500.0,-0.010616963115727462,1.0596909552602511,-100.0,41.299299015789906,47.10249112046529,-0.04850269078714575,0.023150506878536703,-0.27756436495600667,-1.723942683995645,8.61193052783052,0.69000244140625,-0.33128056447124266,-0.01599998474121378,-0.9648913288084628,0.9328913593260353,-0.4904456567748383,0.45844568729241075,-0.7461776919880805,28.318530296432083,-17.787249643845303,0.474445672033625,1,0.1100006103515625,-0.125,-0.6999988555908203,-1.4799995422363281,2.2400016784667898,4,0.03280014075530224,3.9999576145466085,49.91999816894531,-1.263175858815026,49.91999816894531,1.8301951977889859,49.849998474121094,0.03280014075530224 1774,2005-01-24,50.0099983215332,50.04999923706055,49.459999084472656,49.59000015258789,618500.0,0.012553126939594872,1.3600006103515625,-0.7924512005527725,59.99999999999993,48.678718969115536,-0.5438422661225175,-0.5983874068482606,-0.8786731241013186,-2.3163235966411833,7.74432505252862,0.6599998474121094,-0.1763601040595475,0.5854990005493192,-0.3964527593384659,1.5674507604371044,0.09452312060542312,1.0764748804932154,-1.2416822986505167,81.18791687754484,29.357855607939257,0.4909758799438939,1,-0.5099983215332031,-0.7449989318847656,-1.2024974822998047,-2.0699996948242188,1.6300010681152344,0,-0.0021994960877042002,1.0596909552602511,49.38999938964844,3.9999576145466085,49.91999816894531,-1.263175858815026,49.91999816894531,-0.0021994960877042002 1775,2005-01-25,49.47000122070313,50.06999969482422,49.4000015258789,50.0099983215332,355400.0,-0.010797782822511315,1.0302979510447285,-1.2857129881925353,57.83135520307093,50.40356966428362,0.027237312114600343,-0.04328239689345281,-0.33824408211192036,-1.7526858453216505,7.536940718663939,0.6699981689453196,-0.08966319650058807,0.034501838684086295,-0.9441426978314524,1.013146375199625,-0.4548204295736795,0.5238241069418521,-0.5871504186159058,18.88907726868218,-37.33830260196381,0.4893222682577679,1,0.05999946594237571,-0.2050018310546946,-0.6375007629394602,-1.5300025939941477,1.789997100830071,1,0.01293712095928945,1.3600006103515625,50.0099983215332,1.0596909552602511,49.38999938964844,3.9999576145466085,49.91999816894531,0.01293712095928945 1776,2005-01-26,49.86999893188477,49.9900016784668,49.45000076293945,49.4900016784668,424600.0,0.00808566204389427,-1.3478347403512845,-0.7037023955014812,68.12652564947432,53.07552317353317,-0.2764145246337435,-0.4448214371587582,-0.7350871346519412,-2.1255188834330028,7.3550896891167605,0.5400009155273438,0.006963564522280308,0.42099952697754617,-0.5745034410813759,1.4165024950364682,-0.0767519570519184,0.9187510110070107,-0.8817761329293674,74.02589038449246,10.991846846513283,0.497751484029462,1,-0.2349987030029368,-0.6049995422363352,-1.0374984741211009,-1.9300003051757884,1.9600028991699148,2,0.01443756238468219,1.0302979510447285,49.47000122070313,1.3600006103515625,50.0099983215332,1.0596909552602511,49.38999938964844,0.01443756238468219 1777,2005-01-27,49.70000076293945,50.0,49.41999816894531,49.86999893188477,494300.0,-0.0034088264003677704,1.697681020563865,-0.4473668359869198,60.94991162770088,54.78348647833591,-0.04008641257942003,-0.29465575439684244,-0.5544956317799574,-1.9289091466635,7.16873140620555,0.5800018310546875,0.051900239727359576,0.2540012359619155,-0.7379108598310324,1.2459133317548634,-0.24195481193456203,0.749957283858393,-0.6148357268653228,51.948219231016935,-14.395745712447237,0.4959560478964757,1,-0.06500053405761719,-0.4350013732910156,-0.7899990081787109,-1.7000007629394531,1.5999984741210938,3,0.03279680167189669,-1.3478347403512845,49.86999893188477,1.0302979510447285,49.47000122070313,1.3600006103515625,50.0099983215332,0.03279680167189669 1778,2005-01-28,49.79999923706055,49.79999923706055,49.29999923706055,49.79999923706055,572300.0,0.0020120417019322545,1.0,-0.0,62.27393925056308,55.80977286968192,-0.060192847439637376,-0.44503726146472644,-0.6425203693707715,-1.9934608264580334,6.464277635614139,0.5,0.14124564614112245,0.37149982452392294,-0.5796266574773483,1.3226263065251942,-0.10406341647671269,0.8470630655245586,-0.6256473428371905,64.93502633130377,-5.45057246204766,0.47556324100063735,1,-0.10499954223632812,-0.5349998474121094,-0.8799991607666016,-1.7900009155273438,1.2800025939941406,4,0.033534176892111134,1.697681020563865,49.70000076293945,-1.3478347403512845,49.86999893188477,1.0302979510447285,49.47000122070313,0.033534176892111134 1779,2005-01-31,50.11999893188477,50.11999893188477,49.7400016784668,49.88999938964844,479000.0,0.006425696781659607,2.3043305192972885,100.0,61.066673990907844,56.71413691986064,-0.31800605576580665,-0.8080408413531117,-0.9298174199929221,-2.2649354154801884,5.476599904634499,0.37999725341797586,0.2235640495108484,0.6924995422363338,-0.255514103517406,1.6405131879900736,0.21849271935946746,1.1665063651132002,-0.8635951281641283,100.0,30.223505262807166,0.474006822876869,1,-0.36999893188477273,-0.8549995422363352,-1.0349979400634837,-2.0049991607666087,-0.1699981689453196,0,0.03012773679988734,1.0,49.79999923706055,1.697681020563865,49.70000076293945,-1.3478347403512845,49.86999893188477,0.03012773679988734 1780,2005-02-01,50.79999923706055,50.88999938964844,49.9000015258789,50.11999893188477,700800.0,0.01356744452648373,1.3023189794361514,2.956528950292615,70.54637317272292,58.78441484054872,-0.9488599555399162,-1.4364629307923877,-1.577888063984254,-2.894039556183081,6.354863731492904,0.9899978637695384,0.32151666406387136,1.2929998397827163,0.17106435813307996,2.4149353214323526,0.7320320989579017,1.8539675806075309,-1.5,94.33961358799834,23.96004479532519,0.5609677408248176,2,-0.7049999237060547,-1.2700004577636719,-1.5849981307983398,-2.684999465942383,-0.5200004577636648,1,0.01653543632290222,2.3043305192972885,50.11999893188477,1.0,49.79999923706055,1.697681020563865,49.70000076293945,0.01653543632290222 1781,2005-02-02,50.61000061035156,50.95000076293945,50.43000030517578,50.9000015258789,519300.0,-0.0037401305031983245,1.6666731875268985,-0.4264717432036651,66.11380491103228,60.91198698014023,-0.7271600784027825,-1.1652279191001185,-1.3581540294671868,-2.6607584133428617,6.831982061273095,0.5200004577636719,0.36303924320637293,1.0135011672973633,-0.16198970348742137,2.188992038082148,0.42575573190497096,1.6012466026897556,-1.1510013580322251,79.39394920215102,10.755126489206589,0.5877454353923924,2,-0.4850006103515625,-1.0500011444091797,-1.359999656677246,-2.4950008392333984,-1.1100006103515625,2,0.012843266218983018,1.3023189794361514,50.79999923706055,2.3043305192972885,50.11999893188477,1.0,49.79999923706055,0.012843266218983018 1782,2005-02-03,50.5,50.66999816894531,50.04999923706055,50.4000015258789,470700.0,-0.0021734955349727025,1.8182101922976885,-0.3448212359580451,64.43422490044755,63.48253430065775,-0.5880766175032051,-0.9362614648589016,-1.233912562507257,-2.5059191262855975,6.33613820158303,0.6199989318847656,0.3812221507455291,0.7975006103515625,-0.29555637051784345,1.8905575912209684,0.2509721199168595,1.3440291007862655,-0.8620805664062487,72.72725170967638,2.6089470355160387,0.546528490434704,2,-0.375,-0.9400005340576172,-1.1874990463256836,-2.385000228881836,-0.15000152587890625,3,0.026336669921875,1.6666731875268985,50.61000061035156,1.3023189794361514,50.79999923706055,2.3043305192972885,50.11999893188477,0.026336669921875 1783,2005-02-04,50.4900016784668,50.79999923706055,50.4000015258789,50.72999954223633,918900.0,-0.00019798656501390788,1.1052663280262185,-2.400015259021726,62.00988458632838,63.70585481024979,-0.45330348129181175,-0.8418350819203866,-1.2178778784751074,-2.4516431075476746,5.781790517768314,0.39999771118164773,0.40188213222768354,0.7065021514892607,-0.36671797348149937,1.7797222764600207,0.16989208900388064,1.2431122139746407,-0.694632485351562,61.98351797322774,-7.238685369879967,0.5366100624853795,2,-0.3650016784667969,-0.9300022125244141,-1.1200008392333984,-2.375001907348633,-0.46000289916991477,4,0.016042731861092507,1.8182101922976885,50.5,1.6666731875268985,50.61000061035156,1.3023189794361514,50.79999923706055,0.016042731861092507 1784,2005-02-07,50.5,50.70000076293945,50.36000061035156,50.70000076293945,485700.0,0.0001980257714562228,2.399988555951859,0.8333439298089456,58.666722276701975,63.798673373986574,-0.43190492156651317,-0.7608927187817898,-1.2219215245219885,-2.413822278957497,5.980984422173459,0.3400001525878906,0.4497981755350793,0.634000396728517,-0.3896031741952939,1.657603967652328,0.12219861126661158,1.1458021821904225,-0.5660750185058561,57.14275334149587,-8.80548035476631,0.5118017854619066,2,-0.375,-0.9400005340576172,-1.1299991607666016,-2.385000228881836,-0.9399986267089773,0,0.011485184773360135,1.1052663280262185,50.4900016784668,1.8182101922976885,50.5,1.6666731875268985,50.61000061035156,0.011485184773360135 1785,2005-02-08,50.5,50.93000030517578,50.41999816894531,50.70000076293945,884300.0,0.0,-1.8333103747893995,1.0,57.88049168330419,62.66022515552323,-0.3022159034060081,-0.7015642741427328,-1.2229364585212892,-2.376055975097863,6.325976595883293,0.5100021362304688,0.5767011850009993,0.57350044250488,-0.44979222129489926,1.5967931063046592,0.06185411060499035,1.0851467744047696,-0.44414592473241754,50.0,-13.694020834979469,0.5116463318998908,2,-0.375,-0.9400005340576172,-1.0549993515014648,-2.315000534057617,-0.7900009155273438,1,-0.01089107400119893,2.399988555951859,50.5,1.1052663280262185,50.4900016784668,1.8182101922976885,50.5,-0.01089107400119893 1786,2005-02-09,50.97000122070313,51.1500015258789,50.52000045776367,50.52000045776367,755400.0,0.009306954865408557,-1.7999999999999685,-2.2499952316466434,62.65068104061615,62.84919953473604,-0.67025732372052,-1.0771497882341095,-1.6723931231664722,-2.807250193184366,6.734394268990678,0.6500015258788991,0.5793697932644903,0.9485015869140696,-0.09261732802223577,1.989620501850375,0.4279421294459169,1.4690610443822223,-0.8068495429149252,83.63636994163643,20.516408553418806,0.520559457468152,2,-0.7450008392334055,-1.3100013732910227,-1.5650005340576243,-2.7850017547607493,-1.6300010681152415,2,-0.013537422501100127,-1.8333103747893995,50.5,2.399988555951859,50.5,1.1052663280262185,50.4900016784668,-0.013537422501100127 1787,2005-02-10,50.97999954223633,51.11999893188477,50.81000137329102,51.099998474121094,689300.0,0.00019616090433083322,2.8749731778839274,-0.26666384096977497,71.90091416477244,63.91886341409263,-0.5359549281575298,-1.0022830916311563,-1.6345495894894952,-2.77543465463458,7.201678388665095,0.30999755859375,0.6381465452414758,0.8719999313354521,-0.1865518395369392,1.9305517022078433,0.34272404589926,1.4012758167716441,-0.6786888857154239,78.48078650274824,10.505986445321298,0.5292758854361953,2,-0.5349979400634766,-1.3199996948242188,-1.654998779296875,-2.7749996185302734,-1.7900009155273509,3,-0.02903098382749425,-1.7999999999999685,50.97000122070313,-1.8333103747893995,50.5,2.399988555951859,50.5,-0.02903098382749425 1788,2005-02-11,51.209999084472656,51.43000030517578,50.63000106811523,51.04999923706055,759400.0,0.004511564227178466,1.6666539510576444,-1.3333439298089456,68.51860791223334,64.74685607201768,-0.6089500370501923,-1.1361674616190598,-1.818851101960007,-2.9655308350010614,8.248951227295336,0.799999237060554,0.627654110638332,1.0039995193481417,-0.08263565228281777,2.090634690979101,0.46068193353266196,1.5473171051636214,-0.7898717062416338,79.43913238785856,12.59308041405626,0.5433175858154815,2,-0.5449981689453125,-1.4099998474121094,-2.009998321533203,-2.9499988555908203,-3.1199989318847656,4,-0.016793607219811935,2.8749731778839274,50.97999954223633,-1.7999999999999685,50.97000122070313,-1.8333103747893995,50.5,-0.016793607219811935 1789,2005-02-14,51.65999984741211,51.959999084472656,51.31999969482422,51.459999084472656,1094300.0,0.008787361276792138,-1.6666666666666667,1.2500059604701619,84.76199241659997,66.32636932133735,-0.913604060074654,-1.493404423187087,-2.2031202766617923,-3.3714887012384054,9.612886053194359,0.75,0.6893339799319804,1.3465002059936495,0.13191691216566426,2.5610834998216347,0.7392085590796569,1.9537918529076421,-1.0782928008699244,80.51954164210234,7.293007045153914,0.6072916469139916,2,-0.6550006866455078,-1.2950000762939453,-2.479999542236328,-3.0799999237060547,-3.520000457763672,0,-0.03155247915078885,1.6666539510576444,51.209999084472656,2.8749731778839274,50.97999954223633,-1.7999999999999685,50.97000122070313,-0.03155247915078885 1790,2005-02-15,51.52999877929688,51.91999816894531,51.43999862670898,51.91999816894531,727900.0,-0.002516474419264614,1.4615399663523976,-1.9499895096225017,78.81950745258439,67.73811404817647,-0.7478022434957552,-1.2976181986201496,-2.023339636570199,-3.1884926395182234,10.716875474595945,0.47999954223633523,0.743309599915662,1.1324991226196346,-0.17586880510535963,2.440867050344629,0.47831515875714103,1.7866830864821281,-0.8999977111816548,70.13883921830471,-2.8632096155858733,0.6541839638624959,2,-0.5249996185302805,-1.1499996185302805,-2.349998474121101,-2.9499988555908274,-3.2299995422363352,1,-0.03823010775613178,-1.6666666666666667,51.65999984741211,1.6666539510576444,51.209999084472656,2.8749731778839274,50.97999954223633,-0.03823010775613178 1791,2005-02-16,51.290000915527344,51.52999877929688,50.88000106811523,51.52999877929688,1238600.0,-0.004657439733260049,4.416695806974398,0.6153801009429458,76.94921785592825,69.12866882100768,-0.448351430473771,-1.0010447207539457,-1.7266203965774594,-2.898433027850345,10.968427851244961,0.6499977111816548,0.7836450980148157,0.8240011215209933,-0.5220169406791442,2.1700191837211307,0.150992090420921,1.4970101526210655,-0.4206002044677817,49.624122690025544,-24.965363262289372,0.67300903110007,2,-0.13000106811523438,-0.9100017547607422,-2.1100006103515625,-2.710000991821289,-3.0800018310546875,2,-0.030805260340253993,1.4615399663523976,51.52999877929688,-1.6666666666666667,51.65999984741211,1.6666539510576444,51.209999084472656,-0.030805260340253993 1792,2005-02-17,51.29999923706055,51.45000076293945,51.09000015258789,51.43000030517578,660800.0,0.0001949370511744597,3.23525187927746,0.5416759385828113,76.22384058260974,70.70799726503894,-0.3720622586253839,-0.9511203231034528,-1.6670060173416772,-2.855248483621878,11.648306301258652,0.3600006103515625,0.720671931768571,0.7649993896484375,-0.6044491441511965,2.1344479234480715,0.08027512274861692,1.449723656548258,-0.4199981689453196,50.375877309974996,-24.38414614565879,0.6847242668998175,2,-0.1399993896484375,-0.8899993896484375,-2.1199989318847656,-2.719999313354492,-3.5799980163574148,3,-0.03820661040198803,4.416695806974398,51.290000915527344,1.4615399663523976,51.52999877929688,-1.6666666666666667,51.65999984741211,-0.03820661040198803 1793,2005-02-18,51.0099983215332,51.29999923706055,50.81000137329102,51.29999923706055,718400.0,-0.005653039373104685,2.3792849438319994,2.230757944775375,65.72440305931252,71.49218401866233,-0.000606602835830472,-0.5623629659024161,-1.3057807829336028,-2.5141691714029264,12.624278686420197,0.48999786376952414,0.6876638561268607,0.39399852752685405,-0.8785022665683471,1.6664993216220552,-0.24225186952075006,1.0302489245744582,0.9500007629394531,17.3910735906319,-51.93829705782953,0.6362503970476019,2,0.18000030517578125,-0.4949989318847656,-1.8299980163574219,-2.124998092651367,-2.4899978637695312,4,-0.03567927376417768,3.23525187927746,51.29999923706055,4.416695806974398,51.290000915527344,1.4615399663523976,51.52999877929688,-0.03567927376417768 1794,2005-02-22,49.9000015258789,51.0099983215332,49.79999923706055,51.0099983215332,1051700.0,-0.0217603770276098,1.1801848243344022,3.827563073847069,36.196314711082586,69.08283102174883,1.1346506151779963,0.5680972621653169,-0.15017420096877032,-1.3556769116886258,13.474869254025206,1.2099990844726562,0.6426962513420875,-0.7104984283447351,-1.9949223260465345,0.5739254693570643,-1.3527103771956348,-0.06828647949383537,2.0369976043701215,4.7170914718077785,-58.910271234683876,0.6422119488509005,2,0.9799976348877024,0.6149978637695384,-0.7450017929077077,-1.0150012969970632,-0.890003204345696,1,-0.03627257150187291,2.3792849438319994,51.0099983215332,3.23525187927746,51.29999923706055,4.416695806974398,51.290000915527344,-0.03627257150187291 1795,2005-02-23,50.11000061035156,50.41999816894531,50.11000061035156,50.20000076293945,659600.0,0.004208398357738563,-5.888822955961514,0.08108145261341831,42.37802821487972,66.83031404111145,0.9649914986929389,0.4305797756422223,-0.31795285034739607,-1.5183411537832256,14.465791687473533,0.5199966430664134,0.6196250933598506,-0.5324993133544922,-1.7259524922749208,0.6609538655659364,-1.12922590281471,0.06422727610572565,1.7415185241699191,17.91915926696045,-41.9080627992802,0.5967265894602151,2,0.7699985504150391,0.4649982452392578,-1.0825004577636719,-1.2250003814697266,-1.0499992370605398,2,-0.039313534159011176,1.1801848243344022,49.9000015258789,2.3792849438319994,51.0099983215332,3.23525187927746,51.29999923706055,-0.039313534159011176 1796,2005-02-24,50.59000015258789,50.61999893188477,50.2599983215332,50.33000183105469,754100.0,0.009578917110154128,1.2500327829766387,-2.8888653414148266,51.23288215270745,64.53386603977088,0.4754151524516885,0.0076804045383838115,-0.7660475606898203,-1.9515662086348513,15.381784486924616,0.5099983215332102,0.6291732894074897,-0.08849983215331747,-1.2259622141357553,1.0489625498291204,-0.6572310231445329,0.4802313588378979,1.1794581860351556,47.8787990881726,-9.890485569101799,0.5687311909912187,2,0.28999900817871094,0.03999900817871094,-1.455000877380371,-1.4949989318847656,-1.4399986267089915,3,-0.045265880779211676,-5.888822955961514,50.11000061035156,1.1801848243344022,49.9000015258789,2.3792849438319994,51.0099983215332,-0.045265880779211676 1797,2005-02-25,51.33000183105469,51.66999816894531,50.52999877929688,50.83000183105469,1058600.0,0.014627429852437812,-1.0727146622277848,1.9230893378523115,59.589057202255,63.54169373866218,-0.2343633845879296,-0.6365823425899393,-1.4684339055838223,-2.640973513073689,16.550738909877417,1.1399993896484304,0.6650637066996907,0.5700017929077177,-0.5040752345270718,1.6440788203425072,0.03296327919032649,1.1070403066251089,0.3606781435058579,81.81836726783882,23.566691325576514,0.5370385137173943,2,-0.45000267028808594,-0.7000026702880859,-2.1050024032592773,-2.2350006103515625,-1.7400016784667969,4,-0.06078321907821227,1.2500327829766387,50.59000015258789,-5.888822955961514,50.11000061035156,1.1801848243344022,49.9000015258789,-0.06078321907821227 1798,2005-02-28,51.47000122070313,51.54999923706055,51.25,51.43999862670898,1078100.0,0.002727437846373526,2.157909530788845,0.06000518798830967,60.753906897590085,60.87412868099442,-0.37280761409583363,-0.6799140164293505,-1.5845345703763414,-2.731765181041361,17.527994187099615,0.2999992370605469,0.6432676469295302,0.6265010833740305,-0.39153125495796104,1.6445334217060221,0.11748491420803475,1.1355172525400263,0.1999969482421804,89.30496992099326,29.636037646246642,0.509016169165996,2,-0.6100025177002024,-0.8400020599365305,-2.095001220703132,-2.375000000000007,-1.4300003051757884,0,-0.07285797379176306,-1.0727146622277848,51.33000183105469,1.2500327829766387,50.59000015258789,-5.888822955961514,50.11000061035156,-0.07285797379176306 1799,2005-03-01,51.63000106811523,51.95000076293945,51.40999984741211,51.4900016784668,697400.0,0.0031086039171830393,-2.5999694827323125,4.666242848058583,62.098527132985964,59.016241978816815,-0.6006780017119411,-0.7599510769845281,-1.7189285139704324,-2.8416064048364476,18.703233178330073,0.5400009155273438,0.5915571091058638,0.7110008239746008,-0.30507792828338154,1.7270795762325832,0.20296144784560965,1.219040200103592,-1.8300018310546804,82.60871368004192,20.819630929531762,0.5080393761289923,3,-0.7550010681152273,-1.0000019073486257,-2.2475013732910085,-2.5349998474121023,-1.4099998474120952,1,-0.060236307302193315,2.157909530788845,51.47000122070313,-1.0727146622277848,51.33000183105469,1.2500327829766387,50.59000015258789,-0.060236307302193315 1800,2005-03-02,51.63999938964844,51.77999877929688,51.45000076293945,51.63000106811523,884200.0,0.00019365332803333857,1.2758711408689078,0.0714168937330244,57.957239059679644,56.906022112566966,-0.6631713654576856,-0.74182583678963,-1.6971963015131024,-2.794651503581072,18.60423316016233,0.329998016357429,0.546403717830259,0.6789991378784208,-0.38469597688577295,1.7426942526426146,0.14715158049632038,1.2108466952605212,-1.7970001220703153,81.65674997291343,21.696330505313526,0.531847557382097,3,-0.7649993896484375,-1.010000228881836,-2.2574996948242188,-2.5449981689453125,-1.80999755859375,2,-0.050929533292024654,-2.5999694827323125,51.63000106811523,2.157909530788845,51.47000122070313,-1.0727146622277848,51.33000183105469,-0.050929533292024654 1801,2005-03-03,51.2599983215332,51.68999862670898,51.02000045776367,51.63999938964844,865900.0,-0.007358657486572495,1.7916616996082515,-38.006486073990544,53.05675910239559,54.33190194809873,-0.3217043787893985,-0.32741869099649534,-1.2924499960418672,-2.3623624972234865,18.135547521752173,0.6699981689453054,0.3917007721695924,0.266498184204103,-0.7917475247821315,1.3247438931903375,-0.26262467028901426,0.7956210386972202,-1.3748590240478578,51.4083466534135,-5.95286823263875,0.5291228544931166,3,-0.3849983215332031,-0.6299991607666016,-1.8624982833862305,-2.164997100830078,-1.0,3,-0.04291839680607268,1.2758711408689078,51.63999938964844,-2.5999694827323125,51.63000106811523,2.157909530788845,51.47000122070313,-0.04291839680607268 1802,2005-03-04,51.83000183105469,52.0,51.5,51.6500015258789,801200.0,0.011119850335266968,-1.0833187634109513,-0.4736836821763978,56.30084326550612,53.284839748786894,-0.9036491077174702,-0.8355099548164162,-1.8337983273553249,-2.8760729828289087,18.627638842695895,0.7400016784667969,0.28553222866825223,0.7700016021728544,-0.32421249814355946,1.8642157024892683,0.22289455201465103,1.3171086523310578,-1.9035653042602618,82.65323996403285,26.924581802332128,0.5471070501582064,3,-0.9300022125244141,-1.180002212524414,-2.380002021789551,-2.7350006103515625,-0.94000244140625,4,-0.05170750936709456,1.7916616996082515,51.2599983215332,1.2758711408689078,51.63999938964844,-2.5999694827323125,51.63000106811523,-0.05170750936709456 1803,2005-03-07,51.29999923706055,51.459999084472656,51.15999984741211,51.31000137329102,1335000.0,-0.01022578767644533,-1.0689537239220226,-0.05556732929262406,46.39999389648438,54.418581880498216,-0.366751675805439,-0.2547754385802037,-1.2819979702601003,-2.3012294314621116,18.727081089370223,0.6700019836425781,0.18339921718376218,0.19949913024902344,-0.8654538201847544,1.2644520806828012,-0.33297734496786546,0.7319756054659123,-1.290620171337899,28.5713173557129,-23.02915900838949,0.5324764752168881,3,-0.24499893188476562,-0.6499996185302734,-1.8499994277954102,-2.204998016357422,-0.4699974060058594,0,-0.03333331598253331,-1.0833187634109513,51.83000183105469,1.7916616996082515,51.2599983215332,1.2758711408689078,51.63999938964844,-0.03333331598253331 1804,2005-03-08,51.08000183105469,51.31000137329102,50.79999923706055,51.29999923706055,578100.0,-0.0042884485239315095,3.2499880791542224,21.995041952692233,45.57959457758,54.7743114763538,0.042724241550182285,0.011491351511622838,-1.0374740302206078,-2.0268364369780016,18.7194012306003,0.5100021362304759,0.07501924234254886,-0.04949836730956747,-1.0765116590142227,0.9775149243950878,-0.5630050131618987,0.4640082785427637,-0.9909979279609473,23.333534664449907,-24.851153904348287,0.5135066458523277,3,0.04999732971191406,-0.21000099182128906,-1.6000022888183594,-1.9850006103515625,-0.39000320434571023,1,-0.020360236457451775,-1.0689537239220226,51.29999923706055,-1.0833187634109513,51.83000183105469,1.7916616996082515,51.2599983215332,-0.020360236457451775 1805,2005-03-09,49.95000076293945,51.0,49.86999893188477,51.0,1055600.0,-0.022122181433208876,1.1523845508281396,4.772780080109587,38.795984488597725,53.39243395811938,1.2825124300682091,1.1575219205263991,0.11700131434236738,-0.8518115942349596,18.650824028983692,1.2100028991699148,-0.007262351876327955,-1.1519994735717773,-2.27495758702824,-0.029041360115314774,-1.7134785303000086,-0.5905204168435461,2.049999237060547,3.7559526261398344,-42.41887343924302,0.5614790567282314,3,0.9849987030029297,0.9499988555908203,-0.4425010681152344,-0.8549995422363281,-0.13000106811523438,2,0.005405414487280824,3.2499880791542224,51.08000183105469,-1.0689537239220226,51.29999923706055,-1.0833187634109513,51.83000183105469,0.005405414487280824 1806,2005-03-10,50.27999877929688,50.33000183105469,49.54999923706055,49.959999084472656,635500.0,0.006606566793133428,2.714246789340793,-0.30476183556100384,41.90475729137094,51.42751174579894,1.0101437005516942,0.8149637951348581,-0.19546643641664474,-1.1382419049294725,18.35646881272231,0.7800025939941406,0.11467170763485512,-0.7875013351440359,-1.9684352544838717,0.39343258419579996,-1.3779682948139538,-0.19703437547411795,1.6774011993408138,29.795890404560488,-15.192885776392892,0.5904669596699191,3,0.49500083923339133,0.49500083923339133,-0.4674997329711985,-0.9199981689453196,-0.21999740600585938,3,-0.00894982019027979,1.1523845508281396,49.95000076293945,3.2499880791542224,51.08000183105469,-1.0689537239220226,51.29999923706055,-0.00894982019027979 1807,2005-03-11,49.5,50.5,49.43999862670898,50.27999877929688,780900.0,-0.01551310259017058,-1.3555546136565717,-2.4374985098824276,38.88071453411519,48.997157038746174,1.679919276973095,1.5582942224274277,0.5882023281600226,-0.316373731104477,17.9521480723017,1.0600013732910227,0.18563481017972094,-1.4935001373291001,-2.8672582333378145,-0.1197420413203858,-2.1803791853334573,-0.806621089324743,2.361103948974609,2.9703643412759226,-43.629391901495815,0.6868790480043568,3,1.2199993133544922,1.2199993133544922,0.3424997329711914,-0.10999870300292969,0.9599990844726562,4,0.015353501445115159,2.714246789340793,50.27999877929688,1.1523845508281396,49.95000076293945,3.2499880791542224,51.08000183105469,0.015353501445115159 1808,2005-03-14,50.349998474121094,50.349998474121094,49.599998474121094,49.599998474121094,783200.0,0.01717168634588062,1.0,-0.9615399663523524,53.4456128052343,48.03572211344043,0.7312383932799449,0.6751800093928253,-0.2607463295321395,-1.1130675111048873,17.046025624236965,0.8499984741210938,0.2089244377488555,-0.6005016326904311,-1.999335451427875,0.7983321860470127,-1.299918542059153,0.09891527667829081,1.3658391555175768,48.663021970176054,-3.1009912987870862,0.699416909368721,3,0.37000083923339844,0.37000083923339844,-0.5074987411499023,-0.9599971771240234,-0.31999969482421164,0,0.010724944029638639,-1.3555546136565717,49.5,2.714246789340793,50.27999877929688,1.1523845508281396,49.95000076293945,0.010724944029638639 1809,2005-03-15,50.02999877929688,50.68999862670898,49.95000076293945,50.599998474121094,503800.0,-0.0063555055515778225,-1.027403273342929,-0.7599995930989488,49.39757651800841,47.084648497699185,0.8944732821541095,0.9136459690770948,0.0569288503282408,-0.7406037500212221,15.194013191558515,0.7399978637695241,0.12021805614561742,-0.839001274108881,-2.2536303969421425,0.5756278487243804,-1.5463158355255118,-0.1316867126922503,1.5492885101660079,37.82048930785387,-17.47182803824355,0.7073145614166315,3,0.6900005340576101,0.6900005340576101,-0.1874990463256907,-0.6399974822998118,0.6599998474120952,1,0.01599046714526131,1.0,50.349998474121094,-1.3555546136565717,49.5,2.714246789340793,50.27999877929688,0.01599046714526131 1810,2005-03-16,49.56000137329102,50.27999877929688,49.2599983215332,50.099998474121094,713000.0,-0.00939431176241301,1.2666734483679212,0.9473638420045234,42.232283514402134,45.88192898792213,1.16042595632981,1.294877915049078,0.5490736804465186,-0.2192249077331283,13.535116702364046,1.020000457763679,-0.008093526945323504,-1.210498809814446,-2.703506909131633,0.282509289502741,-1.957002859473043,-0.46399476015584895,1.8909285964066314,20.97922991148897,-33.79467148154771,0.7465040496585938,3,1.0699977874755788,1.0699977874755788,0.2824983596801687,-0.17000007629395242,1.5200004577636648,2,0.022800589630873835,-1.027403273342929,50.02999877929688,1.0,50.349998474121094,-1.3555546136565717,49.5,0.022800589630873835 1811,2005-03-17,49.709999084472656,50.599998474121094,49.63000106811523,49.849998474121094,762500.0,0.003026588115925044,-5.466748048116523,0.25925952089971166,36.58936633008031,43.69176488398593,0.8576275680386303,1.075587154700898,0.43599578134647743,-0.32985972613342085,12.978888326344961,1.039997100830071,-0.16785108158890694,-0.9815010070800767,-2.5251166469187822,0.5621146327586288,-1.7533088269994295,-0.20969318716072394,1.5656563533718426,31.468578105243093,-19.062977002953854,0.7718078199193529,3,0.6499996185302734,0.9200000762939453,0.13250064849853516,-0.31999778747558594,1.6800003051757812,3,0.002212846758750331,1.2666734483679212,49.56000137329102,-1.027403273342929,50.02999877929688,1.0,50.349998474121094,0.002212846758750331 1812,2005-03-18,49.34000015258789,49.849998474121094,49.20000076293945,49.72000122070313,988600.0,-0.007443149038406149,1.0312568918347031,2.7143051771117674,33.014326121093276,42.204468464498035,0.9356711876460153,1.3609980979712475,0.8535609529562151,0.0641780796958571,12.563857690162921,0.6499977111816406,-0.32413980677414145,-1.253499984741211,-2.881043174321988,0.3740432048395661,-2.0672715795315995,-0.4397283899508224,1.7744027159517017,9.3959456622478,-34.73436662884532,0.8137715947903871,3,0.9150009155273438,1.260000228881836,0.6024999618530273,0.15000152587890625,1.7099990844726562,4,0.014592647314075169,-5.466748048116523,49.709999084472656,1.2666734483679212,49.56000137329102,-1.027403273342929,50.02999877929688,0.014592647314075169 1813,2005-03-21,49.18999862670898,49.56999969482422,49.13999938964844,49.36999893188477,461900.0,-0.00304016062859791,-2.071444141689373,0.4736836821764076,30.51114550706272,40.530196345551666,0.8436077315406223,1.4415687086184974,1.0345698880747776,0.22832936077423227,12.77310510408638,0.43000030517578125,-0.44615484766955404,-1.3125015258789148,-3.0423013785954183,0.4172983268375887,-2.17740145223717,-0.4476015995206595,1.7329640312706047,3.2257588174920437,-34.548631018790985,0.8648999263582524,3,0.8800010681152415,1.3800010681152415,0.8625020980835032,0.3000030517578196,2.1800003051757955,0,0.025818265769865345,1.0312568918347031,49.34000015258789,-5.466748048116523,49.709999084472656,1.2666734483679212,49.56000137329102,0.025818265769865345 1814,2005-03-22,48.09000015258789,49.25,47.70000076293945,49.20000076293945,772000.0,-0.02236223835801887,1.5619841485021784,6.1666596024239615,25.850327778749474,39.09179004445741,1.6481968722312104,2.5286594292854403,2.1540777718477386,1.3467631194600926,13.684047169379587,1.5499992370605469,-0.6777285042350769,-2.321999931335448,-4.348473777098789,-0.29552608557210647,-3.335236854217122,-1.3087630084537736,2.619006913191953,13.44826542947606,-17.999712659758096,1.0132369228816722,3,1.1049995422363281,1.760000228881836,2.1424999237060547,1.5400009155273438,2.9399986267089915,1,0.04034099855590445,-2.071444141689373,49.18999862670898,1.0312568918347031,49.34000015258789,-5.466748048116523,49.709999084472656,0.04034099855590445 1815,2005-03-23,48.13999938964844,48.36000061035156,47.5099983215332,48.099998474121094,749200.0,0.0010397013287981594,2.5416514344750856,-0.036036841020001376,27.7777626832021,37.5221239768831,1.468921144671107,2.4490704849713296,2.1103864177170237,1.317752754217473,14.694802599420315,0.8500022888183594,-0.8302780212807122,-2.1735006332397475,-4.4391744801718716,0.09217321369237652,-3.306337556705813,-1.040663709773682,2.147746793733752,20.388383074596465,-8.18218121834403,1.1328369234660627,3,0.9599990844726562,1.614999771118164,2.5450000762939453,1.7550010681152344,3.5600013732910156,2,0.05297048752370492,1.5619841485021784,48.09000015258789,-2.071444141689373,49.18999862670898,1.0312568918347031,49.34000015258789,0.05297048752370492 1816,2005-03-24,48.29999923706055,48.63999938964844,48.25,48.290000915527344,1373500.0,0.003323636257596574,-7.666638409697792,0.24995231737554835,23.297969896737527,35.79070790606336,1.1158672433032635,2.2226705114604997,1.9657761023168945,1.1742967754137652,15.970970094171829,0.5,-0.9761489483736909,-1.899000740051271,-4.331179676134013,0.5331781960314714,-3.1150902080926386,-0.6829112720099033,1.543307288425808,33.76072068429796,11.534252562182068,1.2160894680413705,3,0.7999992370605469,1.4549999237060547,2.3924999237060547,1.595001220703125,3.8400001525878906,3,0.057556990432849675,2.5416514344750856,48.13999938964844,1.5619841485021784,48.09000015258789,-2.071444141689373,49.18999862670898,0.057556990432849675 1817,2005-03-28,48.209999084472656,48.52999877929688,48.18999862670898,48.29999923706055,433100.0,-0.0018633572258699438,-4.230728601190997,-9.001526135062953,24.959426248512287,32.62557606642758,1.121583802214026,2.1786433390698647,2.0646344404565795,1.278729010629938,16.570581525867162,0.34000015258790484,-0.9973101359668917,-1.83300075531006,-4.358193266645834,0.6921917560257143,-3.095597010977947,-0.5704044996421729,1.2599781283811922,33.980596907134405,12.03800482277813,1.262596255667888,3,0.8899993896484375,1.5450000762939453,2.560000419616699,1.6850013732910156,3.8899993896484375,0,0.06596142637555014,-7.666638409697792,48.29999923706055,2.5416514344750856,48.13999938964844,1.5619841485021784,48.09000015258789,0.06596142637555014 1818,2005-03-29,47.72000122070313,48.25,47.599998474121094,48.25,584700.0,-0.010163822299829484,1.4528415961305925,5.888865341414747,23.91298681912852,29.79395498877426,1.3402225014523808,2.5015517676433205,2.5579793083870754,1.790834831740817,17.36974347228248,0.6500015258789062,-1.0851994758061707,-2.135498619079584,-4.769115361160473,0.498118123001305,-3.4523069901200287,-0.8186902480391396,1.4363793695394165,12.06912049389361,-9.296931883595136,1.3168083710404448,3,1.3349971771240163,2.0349979400634695,3.0649986267089773,2.1749992370605398,5.05999755859375,1,0.06978201867506884,-4.230728601190997,48.209999084472656,-7.666638409697792,48.29999923706055,2.5416514344750856,48.13999938964844,0.06978201867506884 1819,2005-03-30,48.52000045776367,48.52000045776367,47.95000076293945,48.04999923706055,1721600.0,0.016764442929508183,1.425524316602818,-0.8867967985259518,38.29784178770501,29.356794796919026,0.33917231937053316,1.5353299492987134,1.7623103391172066,1.003609200289901,17.546105768289685,0.7999992370605398,-1.0735625082602027,-1.1799993515014648,-3.7386503215081532,1.3786516185052236,-2.4593248365048126,0.09932613350188291,0.37295896948538143,89.3806355347154,63.069429874019484,1.2793254850033453,3,0.5349979400634766,1.2349987030029297,2.332498550415039,1.375,4.25,2,0.05873863246563671,1.4528415961305925,47.72000122070313,-4.230728601190997,48.209999084472656,-7.666638409697792,48.29999923706055,0.05873863246563671 1820,2005-03-31,49.0099983215332,49.18999862670898,48.68999862670898,48.93000030517578,691700.0,0.0100988841538876,1.2727343661948143,0.17020810336991105,39.87238073567241,29.721574175318146,-0.26490577490898914,0.8834936815731638,1.2714649437745607,0.5129177313679492,17.378047613780865,0.6699981689453054,-1.2445751231014412,-0.5585014343261747,-2.9630348122023236,1.8460319435499741,-1.7607681232642491,0.6437652546118997,-1.5,88.67922717599708,60.21424351813837,1.202266688938075,3,-0.3299999237060547,0.7450008392333984,1.6875009536743164,0.8850021362304688,3.5,3,0.04121608910311192,1.425524316602818,48.52000045776367,1.4528415961305925,47.72000122070313,-4.230728601190997,48.209999084472656,0.04121608910311192 1821,2005-04-01,49.06000137329102,50.0,48.72000122070313,49.7400016784668,770100.0,0.0010202622621975355,1.1333367241839587,-8.500214582041778,46.028885713793926,31.167636352284884,-0.46579009396830173,0.6959008276743006,1.2189212813700223,0.47448015968962665,17.621252254972518,1.279998779296868,-1.3717763377874022,-0.3984985351562429,-2.6751009211718397,1.878103850859354,-1.5367997281640413,0.7398026578515555,-1.5164030456543074,60.83341545523644,27.939644591480196,1.138301193007798,4,-0.30500221252442117,0.6949977874755788,1.6674976348876882,0.8349990844726491,4.009998321533196,4,0.053811645245605,1.2727343661948143,49.0099983215332,1.425524316602818,48.52000045776367,1.4528415961305925,47.72000122070313,0.053811645245605 1822,2005-04-04,49.1500015258789,49.2599983215332,48.70000076293945,49.22000122070313,528300.0,0.001834491440452224,6.466937945066124,0.10294068148416294,37.44770742654283,31.93836545444934,-0.65439216813526,0.4161641667205558,1.1273739458838392,0.39556855317820094,17.468156362306352,0.55999755859375,-1.4120978212553013,-0.17449836730957458,-2.1602842949985543,1.8112875603794052,-1.1673913311540645,0.8183945965349153,-1.5081471313476555,64.58341942887631,32.292886908533305,0.9928929638444882,4,-0.3950023651122976,0.6049976348877024,1.6049976348877024,0.8649978637695384,3.539997100830078,0,0.06083413572622609,1.1333367241839587,49.06000137329102,1.2727343661948143,49.0099983215332,1.425524316602818,48.52000045776367,0.06083413572622609 1823,2005-04-05,49.59000015258789,49.59000015258789,49.0,49.27000045776367,682000.0,0.00895215896335877,2.6875044703526214,-4.5714441416884455,45.510209006907644,34.12279670202247,-1.1529260830467507,-0.16707801937435818,0.7079951180310289,-0.036897562051301236,17.753461490479793,0.5900001525878906,-1.4222484593558136,0.35100021362304545,-1.4113295961245171,2.113330023370608,-0.5301646912507394,1.2321651184968303,-1.8538199338378973,80.0,46.40924521364368,0.881164904873782,4,-0.8350009918212891,0.16499900817871094,1.164999008178711,0.47499847412109375,3.509998321533203,1,0.05061500935289298,6.466937945066124,49.1500015258789,1.1333367241839587,49.06000137329102,1.2727343661948143,49.0099983215332,0.05061500935289298 1824,2005-04-06,50.040000915527344,50.31000137329102,49.599998474121094,49.790000915527344,1038600.0,0.009074425520363194,-1.2539599883743686,0.7812507450587702,54.91803470910153,37.13838248267796,-1.4496795538307197,-0.7367621269435176,0.2642808610660552,-0.47284046698970883,18.76165178892288,0.7200012207031321,-1.3645620353300245,0.8530010223388658,-0.7331770857066786,2.43917913038441,0.05991196831609358,1.646090076361638,-2.2132679055273528,83.33333333333303,46.158389943955555,0.7930890540227717,4,-1.085000991821289,-0.2850017547607422,0.7049980163574219,0.024997711181640625,3.1299972534179688,2,0.054756151351694315,2.6875044703526214,49.59000015258789,6.466937945066124,49.1500015258789,1.1333367241839587,49.06000137329102,0.054756151351694315 1825,2005-04-07,50.22000122070313,50.27999877929688,49.79999923706055,50.040000915527344,533700.0,0.003597128334982491,2.200045777065586,0.7200012207031534,55.193508638625985,40.68233123177668,-1.4568015936570191,-0.9438913343395825,0.11019667920256637,-0.6438207421860724,18.88909252339161,0.47999954223633523,-1.26994680961473,1.0195013046264734,-0.5983003947337338,2.6373030039866805,0.21060045494637336,1.8284021543065734,-2.244272108905676,94.40993052988735,54.17866953870993,0.8089008496801023,4,-1.2650012969970774,-0.46500205993653054,0.5324983596801687,-0.15500259399414773,2.05999755859375,3,0.050776566608471185,-1.2539599883743686,50.040000915527344,2.6875044703526214,49.59000015258789,6.466937945066124,49.1500015258789,0.050776566608471185 1826,2005-04-08,49.83000183105469,50.27000045776367,49.75,50.22999954223633,606600.0,-0.007765818004155434,1.1666706403134413,-2.222205738990291,54.96959459720869,44.01679438163184,-0.9241297655188205,-0.6211814349217661,0.5092196048501734,-0.24793556679840378,18.63500315052167,0.5200004577636719,-1.0234631289126597,0.6520017623901353,-0.9142825507297943,2.218286075510065,-0.13114039416983303,1.4351439189501036,-1.7142163835676172,70.1863751386082,24.978363251638633,0.7831421565599664,4,-0.8750019073486328,-0.07500267028808594,0.9224977493286133,0.23499679565429688,3.1699981689453125,4,0.053782789323686186,2.200045777065586,50.22000122070313,-1.2539599883743686,50.040000915527344,2.6875044703526214,49.59000015258789,0.053782789323686186 1827,2005-04-11,50.2599983215332,50.47999954223633,50.0,50.1500015258789,380100.0,0.008629269008184837,-1.341462053052224,-0.2749935626615473,60.26872792450849,48.0563211711185,-1.1541213596416426,-1.044893651987806,0.09890968048094351,-0.6648556215154073,18.720359577090065,0.6499977111816406,-0.7796250166694279,1.0439983367919936,-0.5905675963336421,2.6785642699176293,0.2267153702291793,1.861281303354808,-2.0125599184978924,85.13504805746793,33.18658897400498,0.8172829665628171,4,-1.0449981689453125,-0.5049991607666016,0.49250125885009766,-0.19499969482421875,3.390003204345696,0,0.05590930097757507,1.1666706403134413,49.83000183105469,2.200045777065586,50.22000122070313,-1.2539599883743686,50.040000915527344,0.05590930097757507 1828,2005-04-12,50.88999938964844,50.9900016784668,49.66999816894531,50.20000076293945,686100.0,0.012534840611909015,1.9662893416027671,6.27289752037414,79.53589401244687,52.638326973867585,-1.4384370199152272,-1.7205799544419804,-0.5069020026428461,-1.2779840738335722,19.002511934050244,1.3200035095214844,-0.487738838635714,1.6469993591308594,-0.08157284666066289,3.3755715649223816,0.7827132562350982,2.5112854620266205,-2.4639560954770445,92.80560731761535,34.500541337187144,0.8642861028957597,4,-1.0499992370605469,-1.4050006866455078,-0.11499977111816406,-0.8050003051757812,2.6100006103515625,1,0.035370392191961475,-1.341462053052224,50.2599983215332,1.1666706403134413,49.83000183105469,2.200045777065586,50.22000122070313,0.035370392191961475 1829,2005-04-13,50.83000183105469,51.20000076293945,50.54999923706055,50.70000076293945,967900.0,-0.0011789655986114145,-2.0232339451575987,0.18840772007806322,78.31586065330208,56.909824742493115,-1.135741905473182,-1.6839101059474757,-0.43322962812611365,-1.192988624456028,19.92199916279623,0.6500015258789062,-0.19603468666286972,1.547001647949216,-0.2917637459583844,3.385767041856816,0.6276189509954122,2.4663843449030196,-2.147562698453754,75.81710427569493,12.190554971576425,0.9193826969538007,4,-0.8800010681152344,-1.4200019836425781,0.022498130798339844,-0.7450027465820312,2.4199981689453125,2,0.04465859849093201,1.9662893416027671,50.88999938964844,-1.341462053052224,50.2599983215332,1.1666706403134413,49.83000183105469,0.04465859849093201 1830,2005-04-14,50.68999862670898,50.88999938964844,50.209999084472656,50.77999877929688,816500.0,-0.0027543419103356337,3.3870793084353656,-0.6923031779102593,75.26428698162803,60.158202661141345,-0.818436760114146,-1.533534865639929,-0.3028183084284919,-1.0331782844433874,19.880497298764276,0.6800003051757812,0.17180146322918688,1.3504985809326087,-0.5906945734256368,3.291691735290854,0.37990200375348593,2.3210951581117314,-1.7054520984674184,66.66658355793422,-0.7073147719263488,0.970596577179123,4,-0.7399978637695241,-1.3349990844726491,0.31000137329102273,-0.604999542236321,2.5800018310546946,3,0.048924829540824,-2.0232339451575987,50.83000183105469,1.9662893416027671,50.88999938964844,-1.341462053052224,50.2599983215332,0.048924829540824 1831,2005-04-15,49.81999969482422,50.61000061035156,49.81000137329102,50.599998474121094,693700.0,-0.017163127943474632,-1.0000095367977517,8.666638409696423,64.60982046673664,63.17621522116288,0.190766256030372,-0.6902625432109843,0.5534066720625717,-0.1485494825687681,20.14479276581574,0.8799972534179545,0.3622602959764265,0.4749996185302763,-1.471230311378804,2.4212295484393564,-0.4981153464242638,1.4481145834848164,-0.5695986584189114,9.804004677359437,-59.24127853552691,0.9731149649545419,4,0.2800006866455078,-0.4650001525878906,1.0974998474121094,0.2649993896484375,3.479999542236328,4,0.049377741861532654,3.3870793084353656,50.68999862670898,-2.0232339451575987,50.83000183105469,1.9662893416027671,50.88999938964844,0.049377741861532654 1832,2005-04-18,50.06000137329102,50.290000915527344,49.5099983215332,49.81999969482422,528500.0,0.004817376152889352,1.2285764110277329,-0.3076949411166412,72.24335455591755,66.14656472660843,0.10440187656317335,-0.9207659794281184,0.3056820846323163,-0.3797220414580096,19.798193739173698,0.7800025939941406,0.5263744740706926,0.6790012359619197,-1.2933008511236963,2.651303323047536,-0.30714980758089183,1.6651522795047313,-0.5756483697016179,32.54451226118717,-41.902345227069084,0.9861510435428092,4,0.2949981689453054,-0.7050018310546946,0.7149982452392507,0.02499771118163352,3.229999542236321,0,0.05872949552649387,-1.0000095367977517,49.81999969482422,3.3870793084353656,50.68999862670898,-2.0232339451575987,50.83000183105469,0.05872949552649387 1833,2005-04-19,50.459999084472656,50.63999938964844,49.81000137329102,49.9900016784668,621000.0,0.007990365565492041,-1.000000000000017,1.9583088293729056,69.95884676759133,67.81776606644063,-0.1779183653778844,-1.2867103570263794,-0.09722743171359838,-0.7726265236966725,19.512078228636913,0.8299980163574148,0.6578662820929182,1.0154989242553683,-1.0119181945995095,3.042916043110246,0.0017903648279258277,2.0292074836828107,-0.9500007629394531,56.21298168947958,-15.669664281297898,1.0137085594274398,4,-0.10499954223632812,-1.1049995422363281,0.26000022888183594,-0.375,3.1800003051757812,1,0.06321844033461055,1.2285764110277329,50.06000137329102,-1.0000095367977517,49.81999969482422,3.3870793084353656,50.68999862670898,0.06321844033461055 1834,2005-04-20,50.02999877929688,50.47000122070313,49.95000076293945,50.209999084472656,520300.0,-0.008521607470819204,-2.0588591688358733,-0.382981486441502,60.62500645717094,68.42126582405673,0.27995409457393805,-0.7419588079042327,0.32448206696755477,-0.3381210532010428,17.87413619174007,0.520000457763679,0.8324220328842031,0.48849868774414773,-1.4497291764531894,2.426726551941485,-0.4806152443545244,1.4576126198428199,-0.520000457763679,37.68116342648057,-30.75176730941586,0.9691139320986695,4,0.325000762939446,-0.674999237060554,0.6900005340576101,0.055000305175774145,3.6300010681152273,2,0.06935841106074658,-1.000000000000017,50.459999084472656,1.2285764110277329,50.06000137329102,-1.0000095367977517,49.81999969482422,0.06935841106074658 1835,2005-04-21,50.68999862670898,51.0,50.18999862670898,50.599998474121094,606500.0,0.013192082021101559,1.281684692380865,-0.49999999999998024,65.06468067223327,69.54294205461503,-0.3423692581893434,-1.2660341436034912,-0.3363102695183997,-0.9932449232600575,16.216584001098127,0.9700012207031179,0.954882255283735,1.020998573303217,-0.8637979013569748,2.9057950479634087,0.0786003359731211,1.9633968106333128,-0.977200012207021,79.19456214237206,9.395501738765375,0.9423982373300973,4,-0.33499908447264914,-1.3349990844726491,0.030000686645514918,-0.604999542236321,3.540000915527351,3,0.05050308626250666,-2.0588591688358733,50.02999877929688,-1.000000000000017,50.459999084472656,1.2285764110277329,50.06000137329102,0.05050308626250666 1836,2005-04-22,51.08000183105469,51.25,50.5099983215332,50.68999862670898,512000.0,0.007693888635069257,1.0274031301439657,4.333361590302629,66.90018051337421,70.27977012004453,-0.5994519687804356,-1.5147498436877669,-0.7377422933066669,-1.3680712243990456,15.014352865077338,0.7400016784667969,1.0042104208101392,1.2720016479492173,-0.597674168418763,3.1416774643171976,0.3371637397652236,2.206839556133211,-1.188738958740231,90.22999971499416,18.954468101048775,0.9348379081839915,4,-0.7000026702880859,-1.700002670288086,-0.45000267028808594,-0.9950027465820312,3.5,4,0.04287389483564086,1.281684692380865,50.68999862670898,-2.0588591688358733,50.02999877929688,-1.000000000000017,50.459999084472656,0.04287389483564086 1837,2005-04-25,51.38999938964844,51.5,50.97999954223633,51.27999877929688,450500.0,0.006068863498068344,2.1515004392657326,0.2820505296516683,66.129031155423,68.79011869148634,-0.8183616477095939,-1.6593714026716526,-1.056124435227595,-1.647682417510623,13.787869996907453,0.5200004577636719,1.0512652729942573,1.4229991912841768,-0.41507819430417925,3.261076576872533,0.5039604984900024,2.3420378840783513,-1.308513319458008,93.49108285574336,22.355848288059917,0.9190386927941765,4,-0.8850002288818359,-1.885000228881836,-0.8950004577636719,-1.3050003051757812,3.6100006103515625,0,0.03716676143407094,1.0274031301439657,51.08000183105469,1.281684692380865,50.68999862670898,-2.0588591688358733,50.02999877929688,0.03716676143407094 1838,2005-04-26,51.04999923706055,51.38999938964844,50.93999862670898,51.38999938964844,518900.0,-0.0066160762137774665,1.647062123439102,-3.0908933277849133,59.232164538362134,66.66970801204856,-0.5065476266712636,-1.1142320403658843,-0.7360472764858486,-1.2818385870001805,11.993964372243255,0.45000076293946023,1.127821427939871,0.916499137878418,-0.6473993936909963,2.4803976694478322,0.13454987209371438,1.6984484036631216,-0.7415509381005876,70.96767842332332,1.318604076762,0.7819492657847056,4,-0.5450000762939453,-1.5450000762939453,-0.6224985122680664,-0.9650001525878906,4.020000457763672,1,0.0438785839753868,2.1515004392657326,51.38999938964844,1.0274031301439657,51.08000183105469,1.281684692380865,50.68999862670898,0.0438785839753868 1839,2005-04-27,51.36999893188477,51.6500015258789,50.58000183105469,51.06000137329102,726200.0,0.006268358464380119,1.4597616479440803,-0.9117571160901614,60.24953982213029,65.00140277210437,-0.8290799883336533,-1.2751468744049745,-1.087169398808939,-1.5670055723413725,10.350968537135245,1.0699996948242116,1.1510165234356649,1.0939989089965891,-0.3668495925514179,2.554847410544596,0.36357465822258206,1.8244231597705962,-0.8709023607584072,80.82177822021308,13.71386971449823,0.7304242507740046,4,-0.789999008178718,-1.789999008178718,-1.049999237060554,-1.2849998474121165,3.450000762939446,2,0.04418922532534264,1.647062123439102,51.04999923706055,2.1515004392657326,51.38999938964844,1.0274031301439657,51.08000183105469,0.04418922532534264 1840,2005-04-28,51.02999877929688,51.6500015258789,51.0,51.38000106811523,641600.0,-0.006618652124924518,-2.1707403306692123,-1.1290485331757762,60.791344201108814,64.57712763147904,-0.4869912190525625,-0.8179929437098394,-0.7786932180572492,-1.2016200956990772,9.63331772650649,0.6500015258788991,1.0110898748408843,0.6529987335205121,-0.71571990356275,2.021717370603774,-0.031360585021118936,1.337358052062143,-0.4499969482421946,45.613947029397416,-20.232748706372668,0.6843593185416299,4,-0.4499988555908274,-1.4499988555908274,-1.5074987411499094,-1.1799983978271555,2.370002746582017,3,0.05153833296155663,1.4597616479440803,51.36999893188477,1.647062123439102,51.04999923706055,2.1515004392657326,51.38999938964844,0.05153833296155663 1841,2005-04-29,51.70000076293945,51.70000076293945,51.04999923706055,51.29999923706055,932300.0,0.013129570834212734,2.249995231646608,-1.1428540288389692,62.41380761834109,63.484955749526115,-0.963603491112849,-1.3492485630973903,-1.4653466157622859,-1.837771872150043,9.946660634681173,0.670001983642571,0.8935670912560383,1.1910007476806612,-0.15189254792278462,2.533894043284107,0.5195540998789383,1.8624473954823841,-1.1199989318847656,100.0,35.08152578526156,0.6714466478017247,4,-0.9449996948242188,-2.0500011444091797,-2.2725019454956055,-1.9450016021728516,2.009998321533203,4,0.048936145879333814,-2.1707403306692123,51.02999877929688,1.4597616479440803,51.36999893188477,1.647062123439102,51.04999923706055,0.048936145879333814 1842,2005-05-02,52.13999938964844,52.22000122070313,51.65999984741211,51.70000076293945,755800.0,0.008510611609591878,-1.153849539669176,1.0999923706345724,61.14081875226096,62.505174858933856,-1.2041560751640645,-1.6377257607813576,-1.9175494752362923,-2.2352698838433724,10.474138856386832,0.5600013732910227,0.8139614493266834,1.481499481201169,0.11019590469989282,2.8528030577024452,0.7958476929505309,2.167151269451807,-1.3359977722167997,95.1218377543516,32.3375097093396,0.6856517882506383,5,-1.0549983978271484,-2.229999542236328,-2.71250057220459,-2.385000228881836,1.6599998474121094,0,0.04679713214363157,2.249995231646608,51.70000076293945,-2.1707403306692123,51.02999877929688,1.4597616479440803,51.36999893188477,0.04679713214363157 1843,2005-05-03,52.099998474121094,52.43999862670898,51.95000076293945,52.1500015258789,661800.0,-0.0007671828921287371,-1.7999999999999594,-0.11364365414457867,61.35953257367004,62.5867888718782,-1.013653147532736,-1.4757004563381955,-1.8811202048157725,-2.1508130859299257,11.519387729203565,0.48999786376952414,0.8526117621001532,1.3159986495971694,-0.10218929190519788,2.7341865910995367,0.6069046788459858,2.025092620348353,-1.0499992370605469,81.720390412378,19.734291453602566,0.7090939707511839,5,-0.7849998474121165,-2.0799999237060547,-2.672499656677246,-2.344999313354492,1.470001220703125,1,0.055662219017518444,-1.153849539669176,52.13999938964844,2.249995231646608,51.70000076293945,-2.1707403306692123,51.02999877929688,0.055662219017518444 1844,2005-05-04,52.77999877929688,52.81999969482422,51.88000106811523,52.38999938964844,767100.0,0.013051829656262948,2.9999837672878686,-7.799511748551754,67.04730659394905,62.80708064095773,-1.4109159374896691,-2.044736680311523,-2.5210801426076586,-2.7889775996400985,12.383767148631838,0.9399986267089915,0.8556295632874864,1.858999061584477,0.2297551966709932,3.4882429264979606,1.0443771291277386,2.6736209940412152,-1.4519996643066477,97.80214712996421,34.90411702241675,0.8146219324567414,5,-1.1149997711181712,-2.394998550415046,-3.375000000000007,-3.0249996185302805,0.8800010681152273,2,0.04338766518550208,-1.7999999999999594,52.099998474121094,-1.153849539669176,52.13999938964844,2.249995231646608,51.70000076293945,0.04338766518550208 1845,2005-05-05,52.77000045776367,52.81000137329102,52.1500015258789,52.77999877929688,727300.0,-0.00018943390989867304,17.85619312298715,-0.02563676200166101,77.98861960812133,64.03912942926297,-1.2011554248404082,-1.9330100485274357,-2.4771020233391994,-2.740129987788748,13.294858705956797,0.6599998474121236,0.8631505484646738,1.7215007781982408,-0.06799188747706353,3.510993443873545,0.8267544453605922,2.6162471110358894,-1.1436012268066378,97.17518507742541,26.422596483782783,0.8947463328376504,5,-1.0699996948242188,-2.0150012969970703,-3.365001678466797,-3.0150012969970703,1.0900001525878906,3,0.03884781541173821,2.9999837672878686,52.77999877929688,-1.7999999999999594,52.099998474121094,-1.153849539669176,52.13999938964844,0.03884781541173821 1846,2005-05-06,52.5099983215332,53.33000183105469,52.5,53.0,781700.0,-0.004927082319026499,-2.2549198536946586,49.008393742811414,73.15686695867,64.82000007406819,-0.8012348337544708,-1.5409395216856225,-2.2009149344629506,-2.450698979954879,14.50057570706485,0.8300018310546875,0.9662280879694123,1.3274988174438462,-0.47909560688647446,3.134093241774167,0.42420160527868944,2.230796029609003,-0.6448789978027349,50.898051765608834,-23.66778216651125,0.9032972121651599,5,-0.5549964904785156,-1.4949970245361328,-3.292499542236328,-2.7549991607666016,1.6200027465820241,4,0.01694921410768213,17.85619312298715,52.77000045776367,2.9999837672878686,52.77999877929688,-1.7999999999999594,52.099998474121094,0.01694921410768213 1847,2005-05-09,53.06999969482422,53.06999969482422,52.040000915527344,52.54999923706055,927800.0,0.010664661801395914,2.961530279132891,-1.061221788853337,73.94493961584281,66.45475286045493,-1.2268871925551181,-1.9812061835920503,-2.7617465072847054,-2.9794727293641188,15.236106275117352,1.029998779296875,1.0095273564925975,1.747000122070311,-0.18988910221167998,3.683889346352302,0.778555509929312,2.71544473421131,0.26000213623046875,82.06882762576006,4.967439666896269,0.9684446121409959,5,-1.1149978637695312,-2.0549983978271484,-3.815000534057617,-3.315000534057617,0.75,0,0.012059532566962794,-2.2549198536946586,52.5099983215332,17.85619312298715,52.77000045776367,2.9999837672878686,52.77999877929688,0.012059532566962794 1848,2005-05-10,52.68999862670898,52.95000076293945,52.43999862670898,52.95000076293945,614300.0,-0.007160374416815829,2.9230611226855796,-0.5000036679749247,74.62960385820907,68.05253775335257,-0.659098950778926,-1.5383093544189137,-2.391521690505364,-2.578120270396056,15.460746251762759,0.6300010681152415,1.0051066092892071,1.276999092102045,-0.7407647437053271,3.2947629279094173,0.268117174198359,2.285881010005731,0.6400032043457102,55.861871200102854,-25.142544753943582,1.008881917903687,5,-0.5249977111816335,-1.5249977111816335,-3.4349994659423757,-2.9349994659423757,1.4099998474121165,1,0.02106662818907168,2.961530279132891,53.06999969482422,-2.2549198536946586,52.5099983215332,17.85619312298715,52.77000045776367,0.02106662818907168 1849,2005-05-11,53.099998474121094,53.25,52.41999816894531,52.79999923706055,617500.0,0.007781359994271986,1.7666622162035006,-1.1538337392528808,73.39803250711265,69.45328089846412,-0.8916586721862814,-1.8651545583128097,-2.8118931827863918,-2.9644871845907943,15.595998210618871,0.8300018310546875,1.0019508899956264,1.5734991073608384,-0.5583370976035482,3.705335312325225,0.5075810048786451,2.6394172098430317,0.20420333862304574,82.17029506218839,0.8982405508638038,1.0659181024821942,5,-0.9099979400634766,-1.6799983978271484,-3.844999313354492,-3.344999313354492,1.3900032043457031,2,0.00885124734856979,2.9230611226855796,52.68999862670898,2.961530279132891,53.06999969482422,-2.2549198536946586,52.5099983215332,0.00885124734856979 1850,2005-05-12,53.16999816894531,53.47000122070313,52.849998474121094,53.11000061035156,499400.0,0.0013182617106539674,-1.1379337560180194,0.19999237058606614,71.63556465396036,70.47792056908847,-0.6997638310043186,-1.8338553163482203,-2.891987285859969,-3.007492528225491,16.30684063987966,0.6200027465820384,1.0844840728775154,1.5194988250732422,-0.6943942242614156,3.7333918744079,0.4125523004059133,2.626445349740571,-1.1299972534179688,79.02077008851124,-1.0719743740858547,1.1069465246673291,5,-0.6049976348876953,-1.6799983978271484,-3.8149986267089844,-3.414999008178711,1.3200035095214844,3,0.009215755037452533,1.7666622162035006,53.099998474121094,2.9230611226855796,52.68999862670898,2.961530279132891,53.06999969482422,0.009215755037452533 1851,2005-05-13,52.27999877929688,53.16999816894531,51.68000030517578,53.16999816894531,896500.0,-0.01673875155723148,2.348312102456838,-14.833926754832028,58.22549710901146,70.15399594206075,0.31420205253716915,-0.7906463338888088,-2.0103818555065303,-2.0969967898538044,16.92374081468441,1.4899978637695312,1.1232684167969111,0.5064994812011818,-1.5467004531884783,2.559699415590842,-0.5201004859936518,1.5330994483960154,1.19000244140625,33.51945068387497,-43.02460978380919,1.0265999671948303,5,0.295001983642571,-0.789999008178718,-2.924999237060554,-2.5249996185302805,2.3400001525878906,4,0.030221917902576,-1.1379337560180194,53.16999816894531,1.7666622162035006,53.099998474121094,2.9230611226855796,52.68999862670898,0.030221917902576 1852,2005-05-16,53.0,53.0099983215332,51.97000122070313,52.29999923706055,705600.0,0.01377202061045657,1.8888912436487513,-0.7865182505529235,66.83937106959672,70.76286688605259,-0.3028243037927396,-1.3482209400499556,-2.7489593518373994,-2.793703497387824,17.95933153591169,1.039997100830071,1.2128712692976436,1.079500770568849,-0.8758046489690869,3.034806190106785,0.10184806079988107,2.057153480337817,0.4700012207031321,73.74296199370013,-3.361624504208251,0.9776527097689669,5,-0.4249992370605469,-1.510000228881836,-3.645000457763672,-3.2450008392333984,1.9000015258788991,0,0.021320774870098536,2.348312102456838,52.27999877929688,-1.1379337560180194,53.16999816894531,1.7666622162035006,53.099998474121094,0.021320774870098536 1853,2005-05-17,53.6500015258789,53.77000045776367,52.7599983215332,53.0,1111200.0,0.012264179733564085,1.2696692783787955,0.9285725963346148,68.62745220258003,70.93843862034494,-0.7932551020389838,-1.841390947319887,-3.393280899577995,-3.41703299300314,18.934085702456205,1.0100021362304688,1.2657304594367105,1.5700021743774357,-0.40401874689168693,3.5440230956465584,0.5829917137428708,2.5570126350120006,-1.970001220703118,94.2584247309175,16.896007156638817,0.987010460634563,5,-0.9250011444091726,-2.0100021362304616,-4.165001869201653,-3.8950023651122976,1.1199989318847727,1,0.0031686517075553144,1.8888912436487513,53.0,2.348312102456838,52.27999877929688,-1.1379337560180194,53.16999816894531,0.0031686517075553144 1854,2005-05-18,53.5,53.88999938964844,53.36000061035156,53.6500015258789,720800.0,-0.0027959277094622426,-1.4651088518656519,-0.23077103653883685,70.82628934021903,70.14262414613357,-0.5927107067898305,-1.4947321747463675,-3.2321330585353536,-3.238565812024518,20.005060301670742,0.529998779296875,1.3028633620872156,1.2465005874633803,-0.5727796294154786,3.065780804342239,0.33686047902395444,2.156140695902806,-1.778199691772464,82.35296148362441,0.9343171811780167,0.9096401084394286,5,-0.7150001525878906,-1.8000011444091797,-3.83750057220459,-3.7450008392333984,1.0,2,0.011214924749926913,1.2696692783787955,53.6500015258789,1.8888912436487513,53.0,2.348312102456838,52.27999877929688,0.011214924749926913 1855,2005-05-19,53.25,53.7400016784668,52.9900016784668,53.54999923706055,606200.0,-0.004672897196261627,1.2058689883820732,1.9999745689436887,64.06531363908572,69.13245155506864,-0.2988943522623444,-1.0994806216578894,-2.9372330670654065,-2.95503772751988,20.324813548694067,0.75,1.343342698240292,0.8685005187988253,-0.8447454476711016,2.581746485268752,0.01187753556386184,1.7251235020337887,-1.44147172851563,71.04073960278801,-7.695880915151335,0.8566229832349619,5,-0.4650001525878906,-1.5500011444091797,-3.5699996948242188,-3.4950008392333984,1.4099998474121094,3,0.023286416497029006,-1.4651088518656519,53.5,1.2696692783787955,53.6500015258789,1.8888912436487513,53.0,0.023286416497029006 1856,2005-05-20,53.27000045776367,53.40999984741211,53.040000915527344,53.25,787300.0,0.0003755954509609971,1.4666658189540074,-0.0666683620919853,61.10018998512345,67.70525715165539,-0.2232258169768926,-0.9981765668669738,-2.9218138357480825,-2.946641893045715,20.392178987758296,0.3699989318847656,1.286307566468281,0.7790010452270479,-0.8624353556113604,2.4204374460654563,-0.04171715519215269,1.5997192456462486,-1.378213341552737,67.70835816862557,-8.585694209581831,0.8207182004192036,5,-0.4850006103515625,-1.5700016021728516,-3.6175003051757812,-3.5150012969970703,2.029998779296875,4,0.02290221907676604,1.2058689883820732,53.25,-1.4651088518656519,53.5,1.2696692783787955,53.6500015258789,0.02290221907676604 1857,2005-05-23,53.29999923706055,53.43999862670898,52.91999816894531,53.29999923706055,857800.0,0.0005631458426711422,2.7143051771118545,0.0,61.811018004900525,66.2809698346211,-0.24268956207787085,-0.9251806474215414,-2.890168521162998,-2.950336395258546,20.135171306668724,0.5200004577636648,1.1762243777054806,0.7134998321533175,-0.879766499718464,2.306766164025099,-0.08313333378256971,1.5101329980892046,-1.3282836299121143,47.78764646904528,-26.670794699443867,0.7966331659358891,5,-0.5149993896484375,-1.6000003814697266,-3.5724992752075195,-3.5450000762939453,2.1199989318847656,0,0.024765473052885234,1.4666658189540074,53.27000045776367,1.2058689883820732,53.25,-1.4651088518656519,53.5,0.024765473052885234 1858,2005-05-24,53.290000915527344,53.4900016784668,53.0,53.4900016784668,784900.0,-0.00018758577253885633,3.899998092658643,-100.0,55.78233234376182,64.32366981647101,-0.15492215016698907,-0.7786862532002274,-2.844773503182523,-2.920052129343034,19.950294631897336,0.4900016784667969,1.1161329487450615,0.5915014266967802,-0.8551691504333832,2.0381720038269435,-0.13183386186830148,1.3148367152618619,-1.2415539570789136,38.14456504640554,-31.98294357266024,0.7233352885650802,5,-0.5050010681152344,-1.4400005340576172,-3.4350013732910156,-3.535001754760742,2.009998321533203,1,0.030212058222773397,2.7143051771118545,53.29999923706055,1.4666658189540074,53.27000045776367,1.2058689883820732,53.25,0.030212058222773397 1859,2005-05-25,53.63999938964844,53.97999954223633,53.290000915527344,53.56999969482422,690400.0,0.006567807620718513,-1.1904813805631245,-0.3499971389879647,59.15787613888701,62.93725998146286,-0.4696553528888856,-1.0012362420649765,-3.144262339892606,-3.2473637825184696,20.530370164911933,0.6899986267089844,1.0121787571787593,0.8279998779296847,-0.5334952818900405,2.18949503774941,0.1472522980198221,1.5087474578395472,-1.5178903339520105,67.92455546238749,1.1680653265356824,0.6807475799098615,5,-0.8099994659423828,-1.6749992370605469,-3.7849998474121094,-3.885000228881836,1.9799995422363352,2,0.021066388534174862,3.899998092658643,53.290000915527344,2.7143051771118545,53.29999923706055,1.4666658189540074,53.27000045776367,0.021066388534174862 1860,2005-05-26,53.65999984741211,54.09000015258789,53.61999893188477,53.6500015258789,475500.0,0.0003728646157952209,-12.427933082668318,0.14283378746604156,62.7494565539175,63.43992214200797,-0.4613560278515365,-0.8580961512886489,-3.097327614581147,-3.2294813433786373,21.186368891318562,0.4700012207031179,0.9333548547279023,0.7165002822875977,-0.40765186714294543,1.8406524317181407,0.1544242075723261,1.2785763570028692,-1.4264173625232885,63.24789947474642,-5.2867749954156125,0.5620760747152725,5,-0.6299991607666016,-1.5200004577636719,-3.8050003051757812,-3.905000686645508,1.9900016784667898,3,0.01565412141216016,-1.1904813805631245,53.63999938964844,3.899998092658643,53.290000915527344,2.7143051771118545,53.29999923706055,0.01565412141216016 1861,2005-05-27,54.22999954223633,54.599998474121094,53.93000030517578,54.599998474121094,850400.0,0.010622431912878705,2.6216221789201284,-37.006104540225515,62.831855419612474,62.994642625343054,-0.8109379243890871,-1.2952441579861969,-3.5972242359787856,-3.751671847973242,22.010018928668494,0.9399986267089844,0.8536401576681669,1.1600000381469755,0.0558062154881398,2.264193860805811,0.6079031268175541,1.712096949476397,-1.8479036439315806,77.97625805514053,10.69282075679709,0.5520969113294191,5,-0.5500011444091797,-1.6750011444091797,-4.375,-4.475000381469727,0.8199996948242188,4,0.007929196179337517,-12.427933082668318,53.65999984741211,-1.1904813805631245,53.63999938964844,3.899998092658643,53.290000915527344,0.007929196179337517 1862,2005-05-31,54.58000183105469,54.97000122070313,54.29999923706055,54.31999969482422,1047900.0,0.006454034515448681,-3.4666344539952663,-0.7027105048817955,71.046798416689,63.263458871355155,-1.0205713906108258,-1.5316008898828386,-3.8596830243103994,-4.0443188084749195,22.38105930380008,0.740001678466804,0.797743403371804,1.3880022048950167,0.18197041607005815,2.5940339937199752,0.7849863104825374,1.991018099307496,-1.9761156751683018,80.20308893467354,11.000884043084241,0.6030158944124784,5,-0.6350021362304688,-1.8050003051757812,-4.700002670288086,-4.825002670288086,0.6999969482421946,1,0.013191597322303572,2.6216221789201284,54.22999954223633,-12.427933082668318,53.65999984741211,-1.1904813805631245,53.63999938964844,0.013191597322303572 1863,2005-06-01,55.0,55.27999877929688,54.61000061035156,54.6500015258789,794300.0,0.007695092613689614,-2.116268341583752,1.3461369171630897,71.11112806532131,63.295107618588744,-1.373356938566829,-1.8163223694561879,-4.180616582657748,-4.411760966383724,22.62814846444064,0.6999969482421946,0.9016686834060152,1.6630002975463896,0.32019619280563205,3.005804402287147,0.9915982451760144,2.3344023499167648,-2.1121800363356016,85.92969447884248,17.609108189787833,0.6714020523703776,6,-0.9000015258789062,-2.0699996948242188,-4.995000839233398,-5.245000839233398,0.5900001525878906,2,0.007636330344460207,-3.4666344539952663,54.58000183105469,2.6216221789201284,54.22999954223633,-12.427933082668318,53.65999984741211,0.007636330344460207 1864,2005-06-02,55.06999969482422,55.22000122070313,54.86999893188477,55.099998474121094,724000.0,0.0012727217240766642,1.5925685221812707,-0.0857111716621236,71.11112806532131,64.07797588817049,-1.3379294055274542,-1.798156904829618,-4.113234102626734,-4.427944696073084,22.48732730886288,0.3500022888183594,0.8995700397905253,1.6184999465942411,0.09702785209466924,3.139972041093813,0.8577638993444552,2.379235993844027,-1.8472746969712759,87.34945157976696,19.54039203982414,0.7607360472497864,6,-0.970001220703125,-2.1399993896484375,-5.065000534057617,-5.315000534057617,0.5800018310546804,3,0.004176494343760551,-2.116268341583752,55.0,-3.4666344539952663,54.58000183105469,2.6216221789201284,54.22999954223633,0.004176494343760551 1865,2005-06-03,54.81999969482422,54.81999969482422,54.18000030517578,54.38000106811523,1419500.0,-0.0045396768001706445,1.9090972143953253,-14.667217700915801,82.90156106084154,66.50035045213916,-0.9407327008398099,-1.4616406110957882,-3.7275362982345257,-4.132061702855282,21.901956875605595,0.8899993896484375,0.826317710135946,1.2659999847412138,-0.33622828701983565,2.868228256502263,0.46488584886068907,2.0671141206217385,-1.3092563675691267,65.92595522953167,-5.9635464001037235,0.8011141358805249,6,-0.720001220703125,-1.6800003051757812,-4.739999771118164,-5.065000534057617,1.0900001525878906,4,0.014593200319482857,1.5925685221812707,55.06999969482422,-2.116268341583752,55.0,-3.4666344539952663,54.58000183105469,0.014593200319482857 1866,2005-06-06,53.4000015258789,53.97999954223633,53.34000015258789,53.75,1178700.0,-0.02590292186884835,-1.723394584767223,-0.7954535602507338,54.38598399164774,65.67534667288885,0.558363261967628,0.029990734120609375,-2.1907010953724253,-2.670459155351786,20.32997043817558,1.4799995422363281,0.716851853057662,-0.19849834442139525,-1.726349575240711,1.3293528863979205,-0.9624239598310496,0.5654272709882591,1.879997253417983,3.0928564827282736,-65.7299613291556,0.7639256154096566,6,0.7399978637695384,-0.2350025177001882,-3.3200016021728445,-3.6450023651122976,2.549999237060554,0,0.04213483025669196,1.9090972143953253,54.81999969482422,1.5925685221812707,55.06999969482422,-2.116268341583752,55.0,0.04213483025669196 1867,2005-06-07,53.709999084472656,54.1500015258789,53.27999877929688,53.27999877929688,775100.0,0.005805197560594166,-3.0465215308458653,-1.228577656675704,50.71087262688416,65.11185114879133,0.3493815201256467,-0.24200921374465878,-2.3749490769774937,-2.9395014304816627,19.591308631328697,0.870002746582017,0.690238567904558,0.0794992446899414,-1.4284239873394782,1.587422476719361,-0.6744623713247719,0.8334608607046547,1.5311997222900473,21.500015258788707,-42.28342203056481,0.7539616160147108,6,0.5699996948242259,-0.23999977111816406,-3.5074987411499023,-3.9549999237060547,1.8300018310546875,1,0.02494880237254149,-1.723394584767223,53.4000015258789,1.9090972143953253,54.81999969482422,1.5925685221812707,55.06999969482422,0.02494880237254149 1868,2005-06-08,53.79999923706055,53.88000106811523,53.41999816894531,53.58000183105469,525400.0,0.0016756684811396472,1.4210610851779881,0.5116215113287641,53.60576680601952,64.49495011180606,0.3792105254459699,-0.25780490231151987,-2.3197646465995376,-2.9876071669822934,18.812728622584707,0.46000289916991477,0.6938379784383315,0.1139993667602539,-1.3284610091386355,1.5564597426591433,-0.6072308211891908,0.8352295547096986,1.362751568603521,26.804113575585603,-33.19985753208191,0.7212301879494429,6,0.47999954223633523,-0.31999969482421875,-3.3024988174438477,-3.934999465942383,1.5499992370605469,2,0.02750928556178911,-3.0465215308458653,53.709999084472656,-1.723394584767223,53.4000015258789,1.9090972143953253,54.81999969482422,0.02750928556178911 1869,2005-06-09,53.56999969482422,53.959999084472656,53.43999862670898,53.79999923706055,727300.0,-0.004275084488809644,-1.1224435777066415,-1.0454647916630542,53.864738305718184,63.50775919533947,0.6685405804510722,0.009709138988178267,-1.9700500568649204,-2.720776756257436,17.70434839327522,0.520000457763679,0.6893537852705904,-0.1395002365112319,-1.5568587910949745,1.2778583180725107,-0.8481795138031032,0.5691790407806394,1.5174410297851608,18.8312170858699,-38.13354353607416,0.7086792772918696,6,0.7099990844726634,-0.09000015258789062,-2.902501106262207,-3.595001220703125,1.7000007629394531,3,0.03770768096455379,1.4210610851779881,53.79999923706055,-3.0465215308458653,53.709999084472656,-1.723394584767223,53.4000015258789,0.03770768096455379 1870,2005-06-10,53.65999984741211,54.0,53.47999954223633,53.9000015258789,485000.0,0.0016800476591487534,1.3636458215929879,1.0434876353805274,54.631831130892394,62.59664538548168,0.6465299601751866,-0.043952567153382915,-1.9526175998448423,-2.778477612610857,16.326834341247793,0.5200004577636719,0.7354964098991559,-0.07400016784667685,-1.4688540985231384,1.3208537628297847,-0.7714271331849076,0.6234267974915539,1.35514319938477,43.67814579989992,-11.434904226679095,0.6974269653382308,6,0.6199989318847727,-0.18000030517578125,-2.635000228881836,-3.4950008392333984,1.9399986267089844,4,0.03708538360278735,-1.1224435777066415,53.56999969482422,1.4210610851779881,53.79999923706055,-3.0465215308458653,53.709999084472656,0.03708538360278735 1871,2005-06-13,53.86000061035156,54.15999984741211,53.36999893188477,53.38000106811523,476900.0,0.0037271853057803117,-2.159979553378713,-1.9999841055393084,56.39271931711589,60.968414374418,0.43418456562157104,-0.12597307318314677,-2.042258693592281,-2.9458058713392887,16.881629906461022,0.7900009155273366,0.742735424156379,0.047000503540040484,-1.1685668826381388,1.2625678897182198,-0.5607831895490492,0.6547841966291301,1.0857366657453156,65.90921898503139,9.461853551739125,0.6077836930890901,6,0.4199981689453196,-0.3800010681152344,-2.632500648498535,-3.6950016021728516,1.779998779296875,0,0.03806162669568458,1.3636458215929879,53.65999984741211,-1.1224435777066415,53.56999969482422,1.4210610851779881,53.79999923706055,0.03806162669568458 1872,2005-06-14,54.13000106811523,54.36999893188477,53.75,54.08000183105469,378600.0,0.005013005100333645,1.339640839241336,0.10416517654910985,59.05173441460364,59.628481746560475,0.10464297718716864,-0.3235654325452302,-2.1993880937631545,-3.1812320876860056,17.563163007699806,0.6199989318847727,0.7410591173244612,0.2605009078979421,-0.8997435898569748,1.420745405652859,-0.31962134097951633,0.8406231567754006,0.7491066681096541,76.00021362304545,16.525596790295282,0.5801222488774596,6,0.11999893188477984,-0.6500015258788991,-2.6449995040893484,-3.710000991821282,0.7399978637695455,1,0.033622753720880194,-2.159979553378713,53.86000061035156,1.3636458215929879,53.65999984741211,-1.1224435777066415,53.56999969482422,0.033622753720880194 1873,2005-06-15,53.81999969482422,54.13999938964844,53.47000122070313,54.08000183105469,477900.0,-0.005726978887381051,2.5263316401308678,-5.200122072175913,51.95652570526313,57.500192595442904,0.256648031934958,-0.00018468568625706894,-1.791975390234711,-2.8296455419813498,17.250345994239453,0.6699981689453054,0.688908561387187,-0.05800037384032919,-1.213957059054664,1.0979563113740056,-0.6359787164474966,0.5199779687668382,0.9951436831235441,45.0000762939446,-12.851905313393118,0.5779783426071688,6,0.22999954223632812,-0.3400001525878906,-2.33499813079834,-3.3999996185302734,1.2900009155273438,2,0.0319584026468982,1.339640839241336,54.13000106811523,-2.159979553378713,53.86000061035156,1.3636458215929879,53.65999984741211,0.0319584026468982 1874,2005-06-16,54.099998474121094,54.45000076293945,53.79999923706055,53.81999969482422,1027600.0,0.005202504289939736,-3.0625134110578642,-1.0769095337304497,54.52673782730085,54.34743445838283,-0.1960299807565633,-0.24551607476260529,-1.9838079074953896,-3.0759084038919156,16.941779532343077,0.6500015258789062,0.5667791572325598,0.19199848175048828,-0.9537506096949429,1.3377475731959194,-0.38087606397223084,0.7648730274732074,0.6537391198806333,67.59243560943197,9.992437889527153,0.5728745457227165,6,-0.2349987030029297,-0.6199989318847656,-2.43499755859375,-3.6799983978271484,0.8400001525878835,3,0.0231053610953047,2.5263316401308678,53.81999969482422,1.339640839241336,54.13000106811523,-2.159979553378713,53.86000061035156,0.0231053610953047 1875,2005-06-17,54.4900016784668,54.56999969482422,54.04999923706055,54.1500015258789,1806600.0,0.0072089318917867296,1.0800177003303553,1.2142915531335403,52.77780041961668,54.168747394823825,-0.7127158027621334,-0.5669248336863291,-2.2850980168009514,-3.420943133529022,17.234173739848515,0.5200004577636719,0.4124080118626807,0.5200016021728544,-0.6099170182905667,1.6499202226362755,-0.044957708058852575,1.0849609124045614,0.20478636294673436,93.3335028753262,36.728378601720195,0.5649593102317096,6,-0.56500244140625,-1.0100021362304688,-2.6850013732910156,-4.070001602172852,0.23999786376953125,4,0.01431453028574814,-3.0625134110578642,54.099998474121094,2.5263316401308678,53.81999969482422,1.339640839241336,54.13000106811523,0.01431453028574814 1876,2005-06-20,54.4900016784668,54.66999816894531,54.1500015258789,54.43999862670898,628100.0,0.0,1.5365935354212372,0.14706773328548048,48.96073679193504,53.97428785760726,-0.6055157425355446,-0.4962837965164866,-2.1819830803654554,-3.381904952926675,17.588562687017095,0.5199966430664134,0.24056383423032202,0.4590015411376953,-0.6431860896103387,1.5611891718857294,-0.09209227423632171,1.0100953565117123,-1.2100028991699148,85.00025431379771,30.08383372959959,0.5510938153740167,6,-0.4700031280517578,-1.0100021362304688,-2.4625015258789062,-4.000001907348633,0.7699966430664062,0,0.02037065078845357,1.0800177003303553,54.4900016784668,-3.0625134110578642,54.099998474121094,2.5263316401308678,53.81999969482422,0.02037065078845357 1877,2005-06-21,54.61999893188477,54.7400016784668,54.31999969482422,54.68999862670898,580000.0,0.0023857083760991937,3.9410312794507023,-1.3999084528527364,45.29701310878231,53.05109300235868,-0.6625263982920657,-0.5505463265348993,-2.219091004223877,-3.4689973886896226,18.182042976917373,0.4200019836425781,0.038078923721542424,0.5229988098144602,-0.5526474612934038,1.5986450809223243,-0.014824325739468236,1.0608219453683887,-1.3122001647949233,90.55096824190629,37.92343795510694,0.5378231355539306,6,-0.5649986267089915,-0.9949989318847656,-2.587498664855964,-4.129999160766609,1.3600006103515554,1,0.018674486959175507,1.5365935354212372,54.4900016784668,1.0800177003303553,54.4900016784668,-3.0625134110578642,54.099998474121094,0.018674486959175507 1878,2005-06-22,54.9000015258789,54.97999954223633,54.56999969482422,54.93999862670898,567500.0,0.005126374944520062,5.8333916139483915,0.5713896457766827,48.00002154181977,52.39945780636996,-0.8605840840414132,-0.7417786705873866,-2.4213453620267202,-3.705628075929816,18.855274267058434,0.4099998474121094,0.07852919552545501,0.7225013732910099,-0.3397483955829017,1.7847511421649216,0.19137648885405412,1.2536262577279658,-1.5349146423339732,93.2205088416895,43.12678132033139,0.5311248844369554,6,-0.7250022888183523,-0.8800029754638601,-2.8675012588500906,-4.410001754760735,0.7199974060058736,2,-0.0005464953216801627,3.9410312794507023,54.61999893188477,1.5365935354212372,54.4900016784668,1.0800177003303553,54.4900016784668,-0.0005464953216801627 1879,2005-06-23,54.77000045776367,54.95000076293945,54.45000076293945,54.9000015258789,544800.0,-0.0023679611020401836,3.3478347403512845,3.2502622794466514,49.39468251659115,51.81755240478093,-0.606211623353687,-0.5510318242521706,-2.2115694847231353,-3.537680213484535,18.87761552288399,0.5,0.12021896708515811,0.5360002517700195,-0.5260814811608796,1.5980819847009187,0.004959385304573516,1.0670411182354655,-1.308018814697263,77.41946069222377,28.116877402263697,0.5310408664654486,6,-0.595001220703125,-0.6700019836425781,-2.58750057220459,-4.130001068115234,0.279998779296875,3,0.0062077807147378206,5.8333916139483915,54.9000015258789,3.9410312794507023,54.61999893188477,1.5365935354212372,54.4900016784668,0.0062077807147378206 1880,2005-06-24,54.5,55.13999938964844,54.43000030517578,54.77000045776367,574800.0,-0.004929714360179416,-2.463411457121856,2.0769095337305634,68.4563294461017,53.1579535302238,-0.22856227573074506,-0.22648606678398409,-1.8587734506730342,-3.2417754235342073,18.864248909523702,0.7099990844726562,0.1384616493016253,0.22399978637695028,-0.8085324204573965,1.256531993211297,-0.2922663170402231,0.7402658897941237,-0.9469372829833986,35.35345751034641,-18.976661449919682,0.5162661034171717,6,-0.19499969482421875,-0.40000152587890625,-2.257500648498535,-3.8000011444091797,1.3499984741210938,4,0.008073369297412425,3.3478347403512845,54.77000045776367,5.8333916139483915,54.9000015258789,3.9410312794507023,54.61999893188477,0.008073369297412425 1881,2005-06-27,54.65999984741211,54.7400016784668,54.06999969482422,54.5,431000.0,0.0029357770167359742,3.1874664727550157,-0.5925910227609884,66.78443229195467,54.0171421832628,-0.2940732526074754,-0.3716756326062409,-1.9043644872449335,-3.371643825226073,18.032012856820668,0.6700019836425781,0.18194433647709474,0.362499618530272,-0.6838149910019808,1.4088142280625249,-0.16065768623585797,0.885656923296402,-0.9799821965849631,55.14021690303535,-3.2046063296597396,0.523157304766127,6,-0.3549995422363281,-0.5600013732910156,-2.4175004959106445,-3.960000991821289,1.5600013732910227,0,0.0012806384013837047,-2.463411457121856,54.5,3.3478347403512845,54.77000045776367,5.8333916139483915,54.9000015258789,0.0012806384013837047 1882,2005-06-28,55.29999923706055,55.29999923706055,54.75,54.75,598800.0,0.01170873383525528,1.0,3.4374985098824595,72.18931705731536,56.26523011126861,-0.8388713328762307,-1.006576637505546,-2.4278965105641674,-3.975727907432116,17.051150969246446,0.6399993896484375,0.2377921068385973,0.9664991378784151,-0.16668037017653603,2.0996786459333663,0.39990938385093955,1.5330888919058907,-1.503183047127699,100.0,36.10956661679964,0.5665897540274738,6,-0.75,-1.1900005340576172,-3.057499885559082,-4.600000381469727,0.6700019836425852,1,-0.0007233438712335172,3.1874664727550157,54.65999984741211,-2.463411457121856,54.5,3.3478347403512845,54.77000045776367,-0.0007233438712335172 1883,2005-06-29,55.41999816894531,55.58000183105469,55.25,55.5,423000.0,0.002169962631832112,1.7499523173755485,-0.14545807641889597,78.28740148294729,58.905303850784875,-0.7912511465289782,-1.152590979393807,-2.4405274679059588,-4.05858947995808,15.846029325882643,0.3300018310546875,0.27946165185493754,1.0654981613159151,-0.1333513795463901,2.2643477021782203,0.46607339088475896,1.6649229317470713,-1.4728636742996954,89.40374597688954,18.99514437212359,0.599424770431154,6,-0.6049976348876953,-1.1299972534179688,-3.1774988174438477,-4.719999313354492,-0.529998779296875,2,0.010104680472631467,1.0,55.29999923706055,3.1874664727550157,54.65999984741211,-2.463411457121856,54.5,0.010104680472631467 1884,2005-06-30,55.29999923706055,55.84000015258789,55.22000122070313,55.72000122070313,456500.0,-0.0021652640896694386,-1.1379346632203011,5.249904634751186,74.84845262150398,61.35759853988346,-0.5399083215573484,-1.0693012007092122,-2.198478948593049,-3.9019335955291865,14.679204149519226,0.6199989318847585,0.28706170685379817,0.9339992523193388,-0.29771115911159285,2.1657096637502704,0.3181440466038694,1.5498544580348081,-1.1569206620458417,69.49148158924126,-4.120782790390038,0.6158552057154673,6,-0.3449993133544922,-0.7399997711181641,-2.982499122619629,-4.600000381469727,-1.4300003051757741,3,0.005786613006131258,1.7499523173755485,55.41999816894531,1.0,55.29999923706055,3.1874664727550157,54.65999984741211,0.005786613006131258 1885,2005-07-01,55.61999893188477,55.86000061035156,55.209999084472656,55.599998474121094,455900.0,0.005786613006131258,1.5999862671946168,-0.04761991262569617,75.73095468878472,64.332067195089,-0.7629987327800762,-1.3979685329404674,-2.41147125648304,-4.183043406572573,14.709163475628007,0.6500015258789062,0.3746247062196062,1.2139989852905373,-0.12690979825078585,2.5549077688318604,0.5435445935198757,1.8844533770611989,-1.2393513360098183,86.59209185956847,11.509511534014337,0.6704543917706633,7,-0.6549987792968821,-1.049999237060554,-3.2224988937378,-4.875000000000007,-1.2399978637695455,4,-0.010248106899863108,-1.1379346632203011,55.29999923706055,1.7499523173755485,55.41999816894531,1.0,55.29999923706055,-0.010248106899863108 1886,2005-07-05,55.6500015258789,55.75,55.11000061035156,55.61999893188477,433800.0,0.000539420973935556,4.56522316023419,1.5000953652476599,73.89934730374449,67.51010432786256,-0.6829730595095427,-1.3183567879218359,-2.3444844627978014,-4.181091414774961,15.910065791355397,0.6399993896484375,0.4362577998651602,1.1315015792846594,-0.2313943192944521,2.494397477863771,0.4500536299951037,1.8129495285742152,-1.03265744768769,81.08117396384567,5.862077448041902,0.6814479492895562,7,-0.6850013732910085,-1.0800018310546804,-3.0650014877319265,-4.850002288818352,-1.140003204345696,1,0.00359383544938785,1.5999862671946168,55.61999893188477,-1.1379346632203011,55.29999923706055,1.7499523173755485,55.41999816894531,0.00359383544938785 1887,2005-07-06,55.04999923706055,55.75,54.95000076293945,55.65999984741211,468300.0,-0.010781711992215004,1.0253121770790077,-20.331595677059852,67.72331062474112,69.7015808926316,-0.017389416039463867,-0.6459352019890758,-1.6624588310839528,-3.552458759624443,16.847406809707945,0.7999992370605469,0.47229729955607525,0.4644992828369112,-0.8623166664425383,1.7913152321163608,-0.19890869180281356,1.127907257476636,-0.233830113723684,10.988845152608876,-65.24156510869976,0.6634079746397236,7,-0.08499908447265625,-0.4799995422363281,-1.9325008392333984,-3.9950008392333984,-0.34999847412109375,2,0.021253442322573646,4.56522316023419,55.6500015258789,1.5999862671946168,55.61999893188477,-1.1379346632203011,55.29999923706055,0.021253442322573646 1888,2005-07-07,55.27999877929688,55.38999938964844,54.6500015258789,54.849998474121094,589100.0,0.004178011724321529,1.276911158843643,-0.7049178277509685,67.2514372014895,71.6856647465092,-0.20988993949342216,-0.8004092348186589,-1.7951103739105534,-3.7558722751741342,17.613567295949586,0.7399978637695384,0.5412269123806155,0.6204988479614357,-0.6867996911810579,1.9277973871039293,-0.033150421609811076,1.2741481175326825,0.5800018310546804,52.06592810708991,-24.213781955472136,0.6536492695712478,7,-0.3149986267089915,-0.7099990844726634,-1.9199981689453196,-4.039999008178718,-0.5299987792968821,3,0.012481954714960386,1.0253121770790077,55.04999923706055,4.56522316023419,55.6500015258789,1.5999862671946168,55.61999893188477,0.012481954714960386 1889,2005-07-08,55.59000015258789,55.72999954223633,55.13000106811523,55.27999877929688,662300.0,0.00560783972750567,1.0338926066013883,0.7209329146040417,66.46702346607108,71.46463074872801,-0.43733223454207604,-1.0027283081991385,-2.0124705247973367,-4.044400301429164,18.484107495643865,0.5999984741211009,0.6331678898379778,0.8295001983642578,-0.4348023793885716,2.093802776117087,0.19734890948784312,1.4616514872406725,0.24580047607421562,77.6858956979011,3.4161763567607295,0.6321512888764144,7,-0.625,-1.0200004577636719,-2.075000762939453,-4.195001602172852,-0.75,4,-0.012592206530275818,1.276911158843643,55.27999877929688,1.0253121770790077,55.04999923706055,4.56522316023419,55.6500015258789,-0.012592206530275818 1890,2005-07-11,55.6500015258789,56.0099983215332,55.40999984741211,55.63000106811523,787500.0,0.0010793555158536972,-1.6086725766459877,0.06451731987940836,67.0587944902395,71.49511543742634,-0.35431035731805594,-0.9549609926951703,-1.9662624950713408,-4.0802856745767215,19.47497067166781,0.5999984741210938,0.6992216368477884,0.7900014877319279,-0.4217651230609505,2.0017680985248063,0.1841181823354887,1.395884793128367,-1.0,73.52958501044799,0.5917100257307482,0.6058833053964405,7,-0.32000160217284446,-1.00500297546386,-2.1350021362304616,-4.25500297546386,-1.75,0,-0.03198567017408571,1.0338926066013883,55.59000015258789,1.276911158843643,55.27999877929688,1.0253121770790077,55.04999923706055,-0.03198567017408571 1891,2005-07-12,55.90999984741211,56.15999984741211,55.52999877929688,55.65999984741211,288900.0,0.004672027213014518,-1.4705820754858518,12.49971390425329,68.27193446945554,71.0598507054419,-0.46751343918599275,-1.1104366086698718,-2.1364398736484134,-4.310579206430177,20.369770219363566,0.6300010681152273,0.7804612272580371,0.9474998474121108,-0.2548813790821285,2.14988107390635,0.34630923416499115,1.5486904606592304,-1.2327983856201215,83.44369020581712,12.207734859141368,0.6011906132471211,7,-0.5049991607666016,-1.1900005340576172,-2.2900009155273438,-4.51500129699707,-2.25,1,-0.02736538693386703,-1.6086725766459877,55.6500015258789,1.0338926066013883,55.59000015258789,1.276911158843643,55.27999877929688,-0.02736538693386703 1892,2005-07-13,55.95000076293945,56.0,55.59000015258789,55.709999084472656,551600.0,0.0007154518983458757,1.411762725936564,0.9600067138671875,65.95741227078535,69.68985190409059,-0.45328282550033805,-1.0615213850687866,-2.0984877598305474,-4.3205008047005435,21.035703254434125,0.4099998474121094,0.8200069539649775,0.896500778198245,-0.316035168653066,2.109036725049556,0.29023280477259306,1.502768751623897,-1.2134873657226635,86.0927604039037,16.90910789310442,0.6062679734256539,7,-0.5450000762939453,-1.230001449584961,-2.297501564025879,-4.555002212524414,-2.1000022888183594,2,-0.02573730870009372,-1.4705820754858518,55.90999984741211,-1.6086725766459877,55.6500015258789,1.0338926066013883,55.59000015258789,-0.02573730870009372 1893,2005-07-14,55.540000915527344,56.099998474121094,55.18000030517578,55.95000076293945,772000.0,-0.007327968575894794,1.5915614036030323,-1.708320750218549,60.784309535131015,68.12716933893803,-0.027346202731934,-0.5439447285780119,-1.6124023481650624,-3.877869910225172,21.90461640365513,0.9199981689453125,0.8547854410412015,0.400500869750978,-0.680521671218635,1.481523410720591,-0.14001040073382853,0.9410121402357845,-0.746548060302743,39.805857604219554,-27.16548878058235,0.5405112704848055,7,-0.13500022888183594,-0.7750015258789062,-1.6650018692016602,-4.100002288818359,-1.2000007629394531,3,-0.01512423728378176,1.411762725936564,55.95000076293945,-1.4705820754858518,55.90999984741211,-1.6086725766459877,55.6500015258789,-0.01512423728378176 1894,2005-07-15,55.349998474121094,55.63000106811523,55.290000915527344,55.54999923706055,508200.0,-0.0034210017694316086,-1.125028312570737,0.4878069204216638,62.17760940184772,66.62124208483392,0.1905308436495261,-0.2693010608999131,-1.3688752641474835,-3.6382865159310995,22.402412056273796,0.3400001525878835,0.8060110606328621,0.14799842834472798,-0.8184402110626223,1.1144370677520783,-0.3352208913589436,0.6312177480483996,-0.5018837392089921,17.34676003596716,-51.408883008895344,0.48321931970367393,7,0.05500221252441406,-0.5849990844726562,-1.4699993133544922,-3.9099998474121094,-1.0900001525878906,4,-0.010840081132100221,1.5915614036030323,55.540000915527344,1.411762725936564,55.95000076293945,-1.4705820754858518,55.90999984741211,-0.010840081132100221 1895,2005-07-18,55.27000045776367,55.59000015258789,55.2400016784668,55.2400016784668,465300.0,-0.0014453119884876298,-22.33418107833164,-0.14999332430525092,58.94428086881039,64.95956803650792,0.241004724435669,-0.1347816442921328,-1.2348563018356344,-3.5120224622354,22.73104220096014,0.34999847412109375,0.7225222384010834,0.02900047302246378,-0.8775580609783944,0.935559007023322,-0.42427879397796886,0.4822797400228964,-0.36941031835156934,9.183693329336982,-58.762208982923376,0.45327926700043036,7,0.13500022888183594,-0.5050010681152344,-1.3900012969970703,-3.8300018310546875,-0.6899986267089844,0,-0.0077799946013096255,-1.125028312570737,55.349998474121094,1.5915614036030323,55.540000915527344,1.411762725936564,55.95000076293945,-0.0077799946013096255 1896,2005-07-19,55.599998474121094,55.79999923706055,55.27999877929688,55.40999984741211,602800.0,0.00597065340373204,-1.3111092273132274,6.33354526958291,54.83869379939879,63.52794394480321,-0.10821176429283952,-0.39775058498965166,-1.4975030432219114,-3.801030041016759,23.06041803547827,0.529998779296875,0.6670406822736297,0.30349864959716655,-0.5434222873687631,1.1504195865630962,-0.11996181888579827,0.7269591180801314,-0.6490319463889875,45.652065745608944,-17.485765884975827,0.4234604684829637,7,-0.19499778747558594,-0.8349990844726562,-1.7199993133544922,-3.9849987030029297,-1.5799980163574219,1,-0.030575485519724555,-22.33418107833164,55.27000045776367,-1.125028312570737,55.349998474121094,1.5915614036030323,55.540000915527344,-0.030575485519724555 1897,2005-07-20,55.63999938964844,55.72000122070313,55.13999938964844,55.6500015258789,474300.0,0.0007194409464950091,6.733279080412363,-0.05264320276262648,53.642399163294094,62.01582860722594,-0.06226802769312911,-0.3767328324125856,-1.486352512343501,-3.8112074894324195,23.19996246857128,0.5800018310546946,0.5789068059410525,0.2924995422363281,-0.5042537439915264,1.0892528284641827,-0.10587710087759916,0.6908761853502554,-0.6406715291291292,52.083383003918016,-7.412586698810138,0.398376643113927,7,0.005001068115234375,-0.8249988555908203,-1.760000228881836,-3.655000686645508,-1.2399978637695384,2,-0.03558590158080943,-1.3111092273132274,55.599998474121094,-22.33418107833164,55.27000045776367,-1.125028312570737,55.349998474121094,-0.03558590158080943 1898,2005-07-21,54.86999893188477,55.5,54.349998474121094,55.25,832900.0,-0.013838973152593526,1.613636659196227,37.9919908467082,44.14169447129633,59.53523649669541,0.7190763755869511,0.41202963218120914,-0.6608430042990889,-3.0177936970022685,22.60573905797122,1.2900009155273438,0.47962894168881576,-0.4760007858276296,-1.2764062639339997,0.32440469227874047,-0.8762035248808147,-0.07579804677444457,1.2900009155273366,35.86208166604891,-21.4454610860804,0.4002027390531866,7,0.38500022888182883,-0.05499839782715554,-1.0049991607666087,-2.8799991607666087,-0.7099990844726634,3,-0.018589401815551354,6.733279080412363,55.63999938964844,-1.3111092273132274,55.599998474121094,-22.33418107833164,55.27000045776367,-0.018589401815551354 1899,2005-07-22,55.11000061035156,55.2400016784668,54.52000045776367,54.86999893188477,508500.0,0.004374005524671709,1.8799829102866341,-0.6315815891180978,42.89697470723042,56.85058985413884,0.45128371174621407,0.20954965913992396,-0.8546198583749032,-3.2353034873119313,22.22920931869778,0.720001220703125,0.44622643526290773,-0.25299911499023153,-1.0154360446466342,0.5094378146661711,-0.6342175798184329,0.1282193498379698,1.0137992095947297,52.413912851313704,-1.1402013361719128,0.38121846482820126,7,0.14499855041503906,-0.13000106811523438,-1.345001220703125,-3.1200008392333984,-0.5400009155273438,4,-0.013972064039843968,1.613636659196227,54.86999893188477,6.733279080412363,55.63999938964844,-1.3111092273132274,55.599998474121094,-0.013972064039843968 1900,2005-07-25,54.93999862670898,55.33000183105469,54.849998474121094,55.11999893188477,291700.0,-0.0030847755717616776,-1.6666807951511042,-0.7499960263848863,40.48255316276654,53.762880820062286,0.5699127928646988,0.4365895561438222,-0.6416720771394111,-3.043729471349735,21.51305002725637,0.48000335693359375,0.3941395845625948,-0.4450010299682674,-1.1233433289857828,0.233341269049248,-0.7841721794770251,-0.1058298804595097,1.1483251663208094,40.68964428624372,-8.994901318070575,0.33917114950875693,7,0.2849998474121165,0.16500091552735086,-1.2674989700317312,-2.7999992370605398,-0.3400001525878835,0,-0.012377144560851705,1.8799829102866341,55.11000061035156,1.613636659196227,54.86999893188477,6.733279080412363,55.63999938964844,-0.012377144560851705 1901,2005-07-26,54.72999954223633,55.06999969482422,54.66999816894531,54.93999862670898,831400.0,-0.003822335087765305,-1.4242382207425903,1.1666596024243163,45.2095910969183,51.457567356299286,0.6648414583922531,0.6873421164744542,-0.36159022336701696,-2.807092951887057,21.615784767680438,0.40000152587890625,0.31503922743397794,-0.6585000991821275,-1.3216440834113357,0.004643885047080687,-0.9900720912967316,-0.3269281070675234,1.3235577444152824,27.737248634229594,-25.733225731864714,0.33157199211460464,7,0.4949989318847656,0.38500022888183594,-1.0275001525878906,-2.335000991821289,0.20000076293945312,1,-0.0027406854090302746,-1.6666807951511042,54.93999862670898,1.8799829102866341,55.11000061035156,1.613636659196227,54.86999893188477,-0.0027406854090302746 1902,2005-07-27,55.2599983215332,55.2599983215332,54.709999084472656,54.88000106811523,755100.0,0.009683880572443071,1.8947537494729656,-1.8095186194369706,49.725268679162134,50.228785038969406,0.029807338072735945,0.16252569199687628,-0.837113988902658,-3.3162032814555644,20.85833650356906,0.5499992370605469,0.23521370017515864,-0.12650127410888956,-0.7910090059748285,0.5380064577570494,-0.458755140041859,0.2057525918240799,0.7594877888677942,79.13031651993923,24.429534072485893,0.3322538659329708,7,-0.1849994659423828,-0.14499855041503906,-1.5099992752075195,-2.864999771118164,0.5500030517578196,2,-0.02243933951200172,-1.4242382207425903,54.72999954223633,-1.6666807951511042,54.93999862670898,1.8799829102866341,55.11000061035156,-0.02243933951200172 1903,2005-07-28,55.97999954223633,56.02000045776367,55.599998474121094,56.0,766500.0,0.013029338446840955,12.999745692669592,-0.052633164013089546,54.814803651557355,49.41069551115936,-0.6942212108756678,-0.5411137041285201,-1.514105259883479,-4.002454586547763,20.16528557039043,0.7600021362304688,0.13975846395146618,0.5654998779296889,-0.1501742543856679,1.2811740102450457,0.2076628117720105,0.9233369440873673,-1.6300010681152344,97.33327229817709,43.65874364730553,0.35783706615767735,7,-0.7950000762939453,-0.8649997711181641,-2.1399993896484375,-3.585000991821289,-0.11999893188476562,3,-0.028224330640898576,1.8947537494729656,55.2599983215332,-1.4242382207425903,54.72999954223633,-1.6666807951511042,54.93999862670898,-0.028224330640898576 1904,2005-07-29,55.61999893188477,56.13000106811523,55.40999984741211,55.790000915527344,449400.0,-0.006430879122818478,-1.440681472860675,8.499904634750742,49.65514277922051,48.37856905676049,-0.32619635777499667,-0.1643359066857073,-1.1095554290067255,-3.6069420794628115,19.008798187161585,0.7200012207031179,0.040813532699580435,0.18949928283691975,-0.5296961101744344,0.9086946758482739,-0.17009841366876088,0.5490969793426004,-1.2366004180908305,65.06841619832286,13.331000143305303,0.3595976965056774,7,-0.37999916076660867,-0.5049991607666087,-1.5225000381469798,-3.2250003814697337,0.10000228881835938,4,-0.02624953456508794,12.999745692669592,55.97999954223633,1.8947537494729656,55.2599983215332,-1.4242382207425903,54.72999954223633,-0.02624953456508794 1905,2005-08-01,55.04999923706055,55.84000015258789,54.959999084472656,55.84000015258789,501200.0,-0.010248106899863108,1.2278482235120283,4.6470099854147575,40.772532891505485,46.8156622892168,0.2339127369795122,0.38026785814013664,-0.49265197121518867,-2.9863415894231053,17.483705243967858,0.8800010681152344,-0.030045156678063734,-0.3520004272460966,-1.0846273037784542,0.380626449286261,-0.7183138655122718,0.014313011020078648,-0.5967366210937541,26.02741873535211,-20.802988414640712,0.3663134382661779,8,0.1900005340576172,0.06500053405761719,-0.9125003814697266,-2.655000686645508,0.3600006103515625,0,-0.008719337854471432,-1.440681472860675,55.61999893188477,12.999745692669592,55.97999954223633,1.8947537494729656,55.2599983215332,-0.008719337854471432 1906,2005-08-02,55.849998474121094,55.90999984741211,55.16999816894531,55.16999816894531,658700.0,0.014532229757452386,-1.1764745481268724,-0.8607588824398582,49.07746999798004,46.30844793751523,-0.5888148136931122,-0.425811444369387,-1.236129103471697,-3.7358434928702025,16.139393065512714,0.8600006103515625,-0.07530118079675674,0.4379989624023466,-0.3140821134790599,1.190080038283753,0.06195842446164335,0.8140395003430498,-1.3296663200683625,80.28153501054453,36.83056206852663,0.3760405379407043,8,-0.6099987030029297,-0.7349987030029297,-1.6474990844726562,-3.4549999237060547,-0.8599967956542969,1,-0.022381379304409532,1.2278482235120283,55.04999923706055,-1.440681472860675,55.61999893188477,12.999745692669592,55.97999954223633,-0.022381379304409532 1907,2005-08-03,56.22000122070313,56.77000045776367,55.72999954223633,55.849998474121094,619300.0,0.0066249374519407045,-2.409835655501914,0.5441214419549297,56.319699702765945,47.661559629900744,-0.9698860505534057,-0.741693304019897,-1.5451120159287157,-4.040230342500962,15.5149005668582,1.0400009155273438,-0.09028864520676194,0.7495016098022518,-0.06356284263131329,1.5625660622358168,0.34296938358546925,1.1560338360190343,-1.6352823100879021,69.61332487496904,24.639576431826754,0.4065322262167821,8,-0.5750007629394602,-0.6600017547607493,-2.0175018310546946,-3.825002670288093,-0.9700012207031321,2,-0.022945586757694758,-1.1764745481268724,55.849998474121094,1.2278482235120283,55.04999923706055,-1.440681472860675,55.61999893188477,-0.022945586757694758 1908,2005-08-04,55.97000122070313,56.22000122070313,55.709999084472656,56.22000122070313,444900.0,-0.004446815983133345,3.080017089843807,-0.6756706600408143,55.698552098643624,49.083957117835546,-0.611776351134246,-0.46098449205337033,-1.2354167817510628,-3.738974089858324,15.4793345632797,0.5100021362304759,-0.11655740378548529,0.4650014877319393,-0.37222534954236863,1.3022283250062472,0.04638806909478177,0.8836149063690968,-1.2541654172589958,55.80118065844615,7.029893415695987,0.41861341863715423,8,-0.2500019073486399,-0.4100017547607493,-1.6400022506713938,-3.565002441406257,-0.8600006103515696,3,-0.0028586715012063335,-2.409835655501914,56.22000122070313,-1.1764745481268724,55.849998474121094,1.2278482235120283,55.04999923706055,-0.0028586715012063335 1909,2005-08-05,54.88999938964844,55.90999984741211,54.36000061035156,55.9000015258789,708900.0,-0.019296083750221626,2.0097108233830108,4.040008544921847,47.04968401424232,49.81363832355508,0.48470876108600436,0.594359265776653,-0.11832186893515484,-2.6083663178029752,14.681226545664245,1.6100006103515696,-0.1702392268161219,-0.5800003051757798,-1.4597140132164768,0.2997134028649171,-1.0198571591961283,-0.14014345115543136,1.8800010681152344,21.99165198562128,-30.47410321662217,0.4398568540203487,8,0.6750011444091797,0.6700000762939453,-0.33749866485595703,-2.344999313354492,-0.05999755859375,4,0.01767172948604645,3.080017089843807,55.97000122070313,-2.409835655501914,56.22000122070313,-1.1764745481268724,55.849998474121094,0.01767172948604645 1910,2005-08-08,53.86999893188477,55.2400016784668,53.6500015258789,55.22000122070313,1029100.0,-0.01858262833130986,1.2877647297746377,1.3366331024376337,37.86818070193558,48.99792605744587,1.4940873791036395,1.5538348744886648,0.9270391819668831,-1.5356728919518332,13.760053872429864,1.5900001525878977,-0.1531373847818429,-1.511000633239739,-2.639127941195369,-0.382873325284109,-2.0750642872175504,-0.9469369792619275,2.8518015289306575,7.051201324385533,-44.36480777760255,0.5640636539778134,8,1.3400020599365163,1.3400020599365163,0.887500762939446,-1.0449981689453196,1.3800010681152273,0,0.0343419774549758,2.0097108233830108,54.88999938964844,3.080017089843807,55.97000122070313,-2.409835655501914,56.22000122070313,0.0343419774549758 1911,2005-08-09,54.38000106811523,54.4900016784668,53.81000137329102,54.02000045776367,747200.0,0.00946727578137363,1.3448212359579876,-0.2666666666666614,41.710548176300954,48.10740155712797,1.038417588911166,0.9732299601220049,0.4304711835606554,-1.9918765088958637,12.60260894165948,0.6800003051757741,-0.13681357392756865,-0.9244985580444407,-2.1077412201840318,0.25874410409515036,-1.5161198891142362,-0.33287722697464517,2.2189274353027386,23.397429235507456,-26.780230157040545,0.5916213310697965,8,0.8299999237060618,0.8299999237060618,0.3874988555908274,-1.4750003814697195,1.3600006103515696,1,0.018940764234387064,1.2877647297746377,53.86999893188477,2.0097108233830108,54.88999938964844,3.080017089843807,55.97000122070313,0.018940764234387064 1912,2005-08-10,54.5099983215332,55.2599983215332,54.04999923706055,54.63000106811523,567300.0,0.0023905342196508528,-1.3269192678722077,-0.3333403975755389,47.413791213489056,47.28506684178705,0.8837841132321742,0.7692602965126909,0.30441228405792486,-2.0608653141747055,11.002058682098644,1.2099990844726562,-0.09124069246394129,-0.7225011825561509,-1.9155671525912865,0.47056478747898467,-1.3190341675737187,-0.12596819753858313,1.9709731027831978,33.462914310311646,-17.76029722481067,0.596532985017569,8,0.7000026702880859,0.7000026702880859,0.25750160217285156,-1.4849987030029297,1.7800025939941406,2,0.008805785575377145,1.3448212359579876,54.38000106811523,1.2877647297746377,53.86999893188477,2.0097108233830108,54.88999938964844,0.008805785575377145 1913,2005-08-11,54.70000076293945,54.959999084472656,54.38999938964844,54.61000061035156,473100.0,0.0034856438682220325,-1.1509317172531435,-0.7499841057918939,47.03328940823676,46.99374980056663,0.5510705207762925,0.540829085420647,0.10709737403039554,-2.185739986026782,10.22348343819292,0.5699996948242188,-0.04614368197134411,-0.49049873352051065,-1.6970508651870304,0.7160533981460091,-1.093774799353774,0.11277733231275278,1.6677318654394497,46.46017773801805,-4.4218838551188355,0.6032760658332612,8,0.5100002288818359,0.5100002288818359,0.06749916076660156,-1.5150012969970703,1.079998016357429,3,0.010054830519000468,-1.3269192678722077,54.5099983215332,1.3448212359579876,54.38000106811523,1.2877647297746377,53.86999893188477,0.010054830519000468 1914,2005-08-12,54.75,54.93000030517578,54.2599983215332,54.70000076293945,504300.0,0.000914062821995909,2.2683035755822067,0.5555461365659305,48.60089473971035,47.86356778370051,0.40754109790238857,0.4675460504447386,0.04795925195071504,-2.152095681198446,9.459898329350054,0.6700019836425781,-0.056631003934001,-0.41049957275390625,-1.630119720228393,0.8091205747205805,-1.0203096464911496,0.19931050098333714,1.5090233842789047,68.3230225731015,15.484479137742426,0.6098100737372424,8,0.46000099182128906,0.46000099182128906,0.017499923706054688,-1.529998779296875,0.75,4,0.006575353613727186,-1.1509317172531435,54.70000076293945,-1.3269192678722077,54.5099983215332,1.3448212359579876,54.38000106811523,0.006575353613727186 1915,2005-08-15,54.84000015258789,54.95000076293945,54.61999893188477,54.790000915527344,327000.0,0.001643838403431852,1.4444538634340167,1.0,50.82459156466506,48.05769240222107,0.3180682003350057,0.36225248667523147,-0.04226291975703589,-2.157878124897479,8.755926119259538,0.3300018310546804,-0.1498561397289251,-0.298999404907228,-1.525632161340205,0.9276333515257491,-0.9123157831237165,0.31431697330926056,1.3146623573550116,71.0345480758099,14.400363445960679,0.613316378216489,8,0.37000083923339844,0.37000083923339844,-0.07250022888183594,-1.6199989318847656,-0.9300003051757812,0,-0.00018231804349710945,2.2683035755822067,54.75,-1.1509317172531435,54.70000076293945,-1.3269192678722077,54.5099983215332,-0.00018231804349710945 1916,2005-08-16,53.9000015258789,54.84000015258789,53.86999893188477,54.84000015258789,377700.0,-0.017140748068809608,1.063835399630689,-18.800259403372387,40.39551051438561,46.28833804795659,1.0642925749151573,1.23150119316373,0.9323640330408196,-1.1408275820019114,7.999538423832142,0.9700012207031179,-0.22227634544064045,-1.1539981842041058,-2.477874411206109,0.16987804279789742,-1.8159362977051074,-0.4920600707031042,2.1544745447014435,2.158460947361632,-49.49732752996604,0.6619381135010006,8,1.0349998474121165,1.30999946594239,1.0874977111816477,-0.6050014495849538,-1.0500030517578054,1,0.025046353170749436,1.4444538634340167,54.84000015258789,2.2683035755822067,54.75,-1.1509317172531435,54.70000076293945,0.025046353170749436 1917,2005-08-17,53.65999984741211,53.9900016784668,53.18000030517578,53.81000137329102,497900.0,-0.004452721181307573,2.176462668481757,0.1595763244932393,32.424260989785864,43.70230570252795,1.0090855770401532,1.3866551209662674,1.1949254813587373,-0.8229502933077839,7.7702950537545865,0.8100013732910156,-0.21251716812788857,-1.2949998855590792,-2.7261495404142835,0.1361497692961251,-2.0105747129866813,-0.579425058131477,2.298297241380176,26.966284910933187,-18.1303899997699,0.7155748274276006,8,0.8850002288818359,1.3150005340576172,1.4025001525878906,-0.07999992370605469,-0.7700004577636719,2,0.03876261343588139,1.063835399630689,53.9000015258789,1.4444538634340167,54.84000015258789,2.2683035755822067,54.75,0.03876261343588139 1918,2005-08-18,53.849998474121094,53.97999954223633,53.43000030517578,53.70000076293945,461200.0,0.003540786940910756,1.6829241061044482,-0.9999745689435465,36.236397172023715,42.50082938672588,0.543940777680838,1.176649995023709,1.0272581409090122,-0.9253539997035887,8.736513118514955,0.5499992370605469,-0.31316867270808757,-1.0540012359619126,-2.5681924870746897,0.46019001515086444,-1.8110968615183012,-0.2969056104055241,1.9416008076542042,37.85299410553993,-4.522519341604458,0.7570956255563885,8,0.37000083923339844,1.1250019073486328,1.2125015258789062,-0.24499893188476562,-1.05999755859375,3,0.045311095831856996,2.176462668481757,53.65999984741211,1.063835399630689,53.9000015258789,1.4444538634340167,54.84000015258789,0.045311095831856996 1919,2005-08-19,54.34000015258789,54.41999816894531,53.6500015258789,54.099998474121094,406100.0,0.009099381473562707,2.850005245238789,1.6000356043844257,44.40946140130818,43.22763835332284,-0.03607671276826352,0.6598340831237266,0.5731567408587779,-1.3367958478656021,9.51426031484371,0.7699966430664134,-0.49384777251979983,-0.5254995346069364,-2.0566976230118854,1.0056985537980125,-1.291098578809411,0.24009950959553805,1.2949031905914339,65.53669759372407,20.22191929589564,0.7655990442024754,8,-0.12000083923339844,0.6350002288818359,0.744999885559082,-0.43000030517578125,-1.1500015258789134,4,0.02649979062689445,1.6829241061044482,53.849998474121094,2.176462668481757,53.65999984741211,1.063835399630689,53.9000015258789,0.02649979062689445 1920,2005-08-22,54.2599983215332,54.83000183105469,53.81999969482422,54.34000015258789,717400.0,-0.0014722456906521852,-1.1041731238426753,-0.33333863148692683,35.87923893180512,42.579715103934404,0.117411376093429,0.7233673642021401,0.685967990216696,-1.1857257071020229,10.296521785412084,1.0100021362304688,-0.6723252137214573,-0.5715013504028335,-2.125759191524473,0.9827564907188062,-1.3486302709636533,0.20562757015798638,1.2276108393659086,65.06012744766856,23.170036675052202,0.77712892056082,8,-0.03999900817871094,0.7150020599365234,0.8250017166137695,-0.3399982452392578,-0.6199989318847656,0,0.022852961976128627,2.850005245238789,54.34000015258789,1.6829241061044482,53.849998474121094,2.176462668481757,53.65999984741211,0.022852961976128627 1921,2005-08-23,54.58000183105469,54.7599983215332,54.18000030517578,54.18000030517578,341500.0,0.005897595271293854,-1.8999790192450743,-4.999904634751097,35.304689882045295,41.23425940044066,-0.19136232285931953,0.41271008373723106,0.3967212180534858,-1.4328770087652103,10.786385053909614,0.5799980163574219,-0.7117121122830241,-0.2439979553222642,-1.801761652437591,1.3137657417930626,-1.022879803879924,0.5348838932353956,0.7691507985010233,84.84849886021576,44.54578082541466,0.7788818485576617,8,-0.5100021362304688,0.39499855041503906,0.5049982070922852,-0.6600017547607422,-0.69000244140625,1,-0.012275594744692087,-1.1041731238426753,54.2599983215332,2.850005245238789,54.34000015258789,1.6829241061044482,53.849998474121094,-0.012275594744692087 1922,2005-08-24,54.02000045776367,54.90999984741211,54.0099983215332,54.59000015258789,697400.0,-0.010260193376768756,-2.050832115655671,-1.42499380114059,33.446543495564455,39.724620965699295,0.32611815896640906,0.9223396125702408,0.9729019476611285,-0.8039772441008495,11.69037245529351,0.9000015258789062,-0.6036350211010273,-0.7419994354248018,-2.3251955504757404,0.8411966796261368,-1.5335974929502711,0.049598622100667455,1.1990030323292444,39.86488750505834,1.4597228658577563,0.7915980575254711,8,0.04500007629394531,0.9549999237060547,1.0649995803833008,-0.10000038146972656,-0.529998779296875,2,-0.021658681483302855,-1.8999790192450743,54.58000183105469,-1.1041731238426753,54.2599983215332,2.850005245238789,54.34000015258789,-0.021658681483302855 1923,2005-08-25,54.4000015258789,54.47000122070313,54.040000915527344,54.25,609300.0,0.0070344514049447415,1.9655099839519177,-0.2631607126125881,45.27941316986754,39.35556745793898,-0.11277221843903362,0.44048371197744984,0.6238232645655231,-1.1191962866028646,11.376892562395858,0.45000076293946023,-0.5492138426323692,-0.2829984664917049,-1.764720238453613,1.1987233054702031,-1.0238593524726625,0.45786241948925266,0.6966617731189899,59.523888816563954,18.255898140301277,0.7408608859809541,8,-0.33500099182128196,0.5749988555908274,0.8299989700317454,-0.48000144958495383,-0.5699996948242116,3,-0.027757391431544876,-2.050832115655671,54.02000045776367,-1.8999790192450743,54.58000183105469,-1.1041731238426753,54.2599983215332,-0.027757391431544876 1924,2005-08-26,54.15999984741211,54.58000183105469,54.1500015258789,54.52999877929688,581900.0,-0.004411795436303767,-1.2051547904337605,-2.466634453995383,53.28798382088089,39.62927770862963,0.03881887945149742,0.5960578924130573,0.8835694616174834,-0.8223357297630329,11.355551416240568,0.43000030517578836,-0.5660458271023145,-0.45000019073486186,-1.8803188499518981,0.9803184684821744,-1.16515952034338,0.2651591388736563,0.8216636719564505,31.192670182720473,-13.808519909858905,0.7151593296085181,8,-0.11499977111816406,0.8150005340576172,0.875,-0.23999977111816406,-1.1800003051757812,4,-0.025295401324677558,1.9655099839519177,54.4000015258789,-2.050832115655671,54.02000045776367,-1.8999790192450743,54.58000183105469,-0.025295401324677558 1925,2005-08-29,54.56999969482422,54.6500015258789,53.61000061035156,53.88000106811523,584500.0,0.007570159685510003,1.4470543884608205,-1.864866536760368,52.20415579863759,40.941349406879844,-0.4621033461270798,0.15626570735409473,0.4859125635100128,-1.1753894187704574,12.38100300966499,1.0400009155273366,-0.5867417647766899,-0.01600036621093892,-1.4312619356512783,1.3992612032294005,-0.7236311509311051,0.6916304185092272,0.3035640316927726,73.84612675953015,25.033537909128214,0.707630784720169,8,-0.5249996185302734,0.4050006866455078,0.5474996566772461,-0.6499996185302734,-2.4099998474121094,0,-0.025288639835673865,-1.2051547904337605,54.15999984741211,1.9655099839519177,54.4000015258789,-2.050832115655671,54.02000045776367,-0.025288639835673865 1926,2005-08-30,54.599998474121094,54.77999877929688,54.02000045776367,54.56999969482422,587300.0,0.0005497302449082309,2.8974333894126256,0.04347657826502756,51.068882749547186,43.01297404685332,-0.4273006383955007,0.029321842471283333,0.46885980683066464,-1.1414622913209769,13.268920530205225,0.7599983215332102,-0.6276582728362925,0.07649841308593608,-1.2081038550336203,1.3611006812054924,-0.5658027209738421,0.7187995471457143,-1.4199981689453125,76.15372652125815,24.350279637135316,0.6423011340597768,8,-0.42999839782714844,0.3750019073486328,0.5650005340576172,-0.6799983978271484,-2.7399978637695312,1,-0.017582401305884066,1.4470543884608205,54.56999969482422,-1.2051547904337605,54.15999984741211,1.9655099839519177,54.4000015258789,-0.017582401305884066 1927,2005-08-31,54.93000030517578,54.93999862670898,54.25,54.61999893188477,719600.0,0.006043989748664602,3.1818349960120202,10.333799593082164,52.643666871578304,44.83600401347051,-0.6238078351197203,-0.42401849070065367,0.15171472624535198,-1.411836100563086,12.857143951203742,0.6899986267089773,-0.6906547064436666,0.4710002899169936,-0.5593175287148142,1.5013181085488014,-0.044158619398913856,0.9861591992329011,-1.7180000305175795,99.24824538005107,44.83693541906031,0.515158909315904,8,-0.6550006866455078,0.04500007629394531,0.23999881744384766,-1.010000228881836,-2.8400001525878906,2,-0.0189332042554049,2.8974333894126256,54.599998474121094,1.4470543884608205,54.56999969482422,-1.2051547904337605,54.15999984741211,-0.0189332042554049 1928,2005-09-01,55.81000137329102,55.81999969482422,54.22000122070313,54.93000030517578,1263000.0,0.016020408942767128,2.5555612069732687,2.838700547591302,60.23165027995257,46.594024999986544,-1.3371610827161007,-1.3877727780026206,-0.713965525293311,-2.2365459488802415,12.213228194367593,1.5999984741210866,-0.568211837443755,1.359001350402842,0.3767177206485428,2.341284980157141,0.867859535525696,1.850143165279988,-2.528881164550789,99.54758707352217,44.958789182623,0.49114181487714825,9,-1.095001220703132,-0.8350009918212962,-0.7150020599365305,-1.8900012969970774,-4.460002899169929,3,-0.041569604689787876,3.1818349960120202,54.93000030517578,2.8974333894126256,54.599998474121094,1.4470543884608205,54.56999969482422,-0.041569604689787876 1929,2005-09-02,55.86000061035156,56.099998474121094,55.45000076293945,55.81000137329102,931800.0,0.0008958831003444967,1.4528448555079714,0.05681724587860621,59.92216252802575,49.26546095512217,-1.2838883487515105,-1.4349463831377847,-0.7445767218824955,-2.2294439056935644,12.480726348924124,0.6499977111816406,-0.35317036331527163,1.3605005264282255,0.20622221855346368,2.5147788343029873,0.7833613724908446,1.9376396803656064,-2.4265476324462867,90.36152330644148,36.28933373458524,0.5771391539373824,9,-1.0050010681152344,-0.8850002288818359,-0.7100009918212891,-1.7950000762939453,-4.729999542236335,4,-0.03634082988034715,2.5555612069732687,55.81000137329102,3.1818349960120202,54.93000030517578,2.8974333894126256,54.599998474121094,-0.03634082988034715 1930,2005-09-06,55.72000122070313,56.040000915527344,55.40999984741211,55.5099983215332,739700.0,-0.002506254710324618,-2.0731770857562872,4.200122072175913,70.96768239302206,53.228015678564034,-1.0225389713377737,-1.2113496613327825,-0.5777121040531625,-2.0303421699586153,11.935242192548731,0.6300010681152344,-0.17383623517832802,1.1280010223388715,-0.10751961014769051,2.3635216548254334,0.510240706095594,1.7457613385821489,-2.0732246031005914,81.73088385519576,20.220669776274555,0.6177603162432803,9,-0.865001678466804,-0.7450008392334055,-0.542501449584968,-1.2600021362304759,-4.830001831054695,1,-0.049174472692738225,1.4528448555079714,55.86000061035156,2.5555612069732687,55.81000137329102,3.1818349960120202,54.93000030517578,-0.049174472692738225 1931,2005-09-07,55.40999984741211,55.70000076293945,55.1500015258789,55.61000061035156,638700.0,-0.005563556469841524,1.8947246900567558,-0.9523714373943839,69.84121903918322,57.27186851674389,-0.6508665201083943,-0.8645529560764018,-0.24905190527242382,-1.648549672419314,11.224043659272011,0.569999694824233,-0.09328774796881589,0.7664997100830107,-0.5167579272991603,2.0497573474651816,0.12487089139192165,1.4081285287740997,-1.5669654812880864,63.297891767952294,-2.475241525992132,0.6416288186910867,9,-0.5550003051757812,-0.4349994659423828,-0.2325000762939453,-0.8700008392333984,-5.479999542236328,2,-0.058653672783790634,-2.0731770857562872,55.72000122070313,1.4528448555079714,55.86000061035156,2.5555612069732687,55.81000137329102,-0.058653672783790634 1932,2005-09-08,54.9900016784668,55.36999893188477,54.90999984741211,55.18000030517578,729400.0,-0.0075798262064952215,-1.6285490076402842,0.9499895096225371,62.2844886056739,59.1613213429446,-0.08806470948349698,-0.42873161795792214,0.1644771284792057,-1.1623059529100033,11.540946177589936,0.5,0.04590766236342603,0.32250137329101847,-0.9681764331820517,1.6131791797640886,-0.3228375299455166,0.9678402765275536,-0.9664101837030117,40.95753099446034,-27.17631390936961,0.6453389032365341,9,-0.13500213623046875,-0.015001296997070312,0.1874980926513672,-0.45000267028808594,-4.560001373291016,3,-0.05691945758461203,1.8947246900567558,55.40999984741211,-2.0731770857562872,55.72000122070313,1.4528448555079714,55.86000061035156,-0.05691945758461203 1933,2005-09-09,55.25,55.4000015258789,55.0099983215332,55.02999877929688,684700.0,0.004728101720262723,-1.9999999999999454,-1.1579095307888077,60.31744109503254,59.94237215118368,-0.2400553496085962,-0.6802915933651903,-0.10297102068750519,-1.3602611313530986,11.85921285099274,0.40999984741210227,0.17916881074217628,0.55499973297119,-0.761767309308162,1.871766775250542,-0.10338378816848603,1.213383254110866,-1.0602959468876278,28.571474366166484,-38.24304059683631,0.6583835211396749,9,-0.3950004577636719,-0.5499992370605469,0.35249996185302734,-0.4050006866455078,-4.240001678466797,4,-0.05719456737397488,-1.6285490076402842,54.9900016784668,1.8947246900567558,55.40999984741211,-2.0731770857562872,55.72000122070313,-0.05719456737397488 1934,2005-09-12,55.11000061035156,55.290000915527344,54.79999923706055,55.06000137329102,388200.0,-0.002533925604496612,1.390252979651839,0.2272679983353891,59.50784486915264,60.75389315901868,0.0546167403412241,-0.5396048274043395,0.03166665297868576,-1.1515369351696165,12.13979834032183,0.4900016784667969,0.3814835811157593,0.3970003128051758,-0.9327110646326204,1.726711690242972,-0.2678553759137188,1.0618560015240703,-0.7674730035584929,25.00007690911496,-40.29987775927582,0.6648556887188978,9,-0.05000114440917969,-0.470001220703125,0.529998779296875,-0.2650012969970703,-4.760002136230469,0,-0.06822722000703829,-1.9999999999999454,55.25,-1.6285490076402842,54.9900016784668,1.8947246900567558,55.40999984741211,-0.06822722000703829 1935,2005-09-13,54.83000183105469,55.2400016784668,54.75,55.11000061035156,557700.0,-0.005080725389146168,-1.227267998335414,-5.600061036088382,52.82167023451346,60.94864732401494,0.4194891486329837,-0.27446549185189184,0.2926234341325369,-0.8142821364906467,12.490667227781222,0.4900016784667969,0.46921188493698196,0.11750144958496378,-1.2120163931295167,1.4470192922994443,-0.5472574717722765,0.782260370942204,-0.3468765548753794,8.421238611130073,-52.15850273887099,0.6647589213572397,9,0.3299980163574219,-0.19000244140625,0.7324981689453125,0.05499839782714844,-4.170001983642578,1,-0.06748131751554765,1.390252979651839,55.11000061035156,-1.9999999999999454,55.25,-1.6285490076402842,54.9900016784668,-0.06748131751554765 1936,2005-09-14,55.25,55.40999984741211,54.86999893188477,55.0099983215332,495700.0,0.007660006473088066,-1.0769247698346038,-0.8571525885558583,64.335668688428,62.24775863699824,0.1133053036466265,-0.6199232627738098,-0.14289614354731128,-1.1802279819394954,11.854924408160326,0.5799980163574219,0.5453708769465919,0.46999969482421733,-0.8223918624739639,1.7623912521223986,-0.17619608382487684,1.1161954734733115,-0.6375248679853485,75.75759327225963,12.038822284367555,0.6461957786490923,9,-0.09000015258789062,-0.6100006103515625,-0.03999900817871094,-0.22500038146972656,-5.380001068115227,2,-0.07891403819640841,-1.227267998335414,54.83000183105469,1.390252979651839,55.11000061035156,-1.9999999999999454,55.25,-0.07891403819640841 1937,2005-09-15,55.7400016784668,55.95000076293945,55.33000183105469,55.41999816894531,588300.0,0.00886880866003259,-1.4800146485492596,1.3333386314869269,65.22728238224511,62.802828870586296,-0.27906077255632056,-0.9972353833360188,-0.6237025598122159,-1.617729028311679,10.643402999347602,0.7000007629394531,0.6180702133518707,0.8560012817382798,-0.39086358098571594,2.1028661444622756,0.23256885037628194,1.4794337131002777,-1.008524679083628,82.5000874200901,17.496774787188826,0.6234324313619963,9,-0.31500244140625,-1.1000022888183594,-0.5300006866455078,-0.7150020599365234,-5.510002136230469,3,-0.10423396480692082,-1.0769247698346038,55.25,-1.227267998335414,54.83000183105469,1.390252979651839,55.11000061035156,-0.10423396480692082 1938,2005-09-16,56.290000915527344,56.34000015258789,55.68999862670898,55.9900016784668,1116000.0,0.009867226776080651,2.250026226193804,0.9374873341518948,72.61149901554795,64.21275514697766,-0.8423989722408649,-1.4282923825870597,-1.1653406161915072,-2.106067584757085,9.552285958766591,0.6500015258789134,0.717976140744554,1.2840003967285156,-0.013340107226298414,2.5813409006833297,0.6353301447511086,1.9326706487059226,-1.449042198165138,96.85539419734219,26.4361570275626,0.6486702519774062,9,-0.7450008392333984,-1.5300006866455078,-1.0799999237060547,-1.2650012969970703,-4.220001220703125,4,-0.10410375759534063,-1.4800146485492596,55.7400016784668,-1.0769247698346038,55.25,-1.227267998335414,54.83000183105469,-0.10410375759534063 1939,2005-09-19,55.77999877929688,56.47000122070313,55.72999954223633,56.290000915527344,376500.0,-0.009060261643907386,-1.4262325837356713,-1.7000114441208771,62.57795944522704,63.28056370833376,-0.3854753697201545,-0.8483743555509378,-0.6627249790409238,-1.5418538967640387,9.151055109671521,0.740001678466804,0.7814043220467326,0.7019983291626062,-0.5995413127451954,2.0035379710704078,0.051228508208708945,1.3527681501165034,-0.7891359184121072,59.88360745905873,-9.684841778308801,0.6507698209538998,9,-0.1699981689453196,-0.954998016357429,-0.569997787475593,-0.7549991607666087,-3.649997711181655,0,-0.08551453141182386,2.250026226193804,56.290000915527344,-1.4800146485492596,55.7400016784668,-1.0769247698346038,55.25,-0.08551453141182386 1940,2005-09-20,55.5,56.11000061035156,55.38000106811523,55.61999893188477,655700.0,-0.005019698555475904,-3.0555891110615403,0.23529103774292265,58.89330000120623,62.064128259669644,-0.15641424229978895,-0.49615260169760234,-0.39545292225045614,-1.2032925455640537,9.108161371315658,0.7299995422363352,0.7219981591663753,0.35999946594237997,-0.8947684318219089,1.6147673637066688,-0.267384482939768,0.987383414824528,-0.33164053593701937,39.37501043079747,-28.14759580032952,0.6273839488821448,9,0.1100006103515625,-0.6749992370605469,-0.28999900817871094,-0.47500038146972656,-4.060001373291023,1,-0.09279282028610647,-1.4262325837356713,55.77999877929688,2.250026226193804,56.290000915527344,-1.4800146485492596,55.7400016784668,-0.09279282028610647 1941,2005-09-21,53.90999984741211,55.77999877929688,53.31999969482422,55.5099983215332,1926100.0,-0.028648651397980007,1.2990652206464224,13.333439298088665,41.93037086486848,59.802559621802374,1.3392737231979268,1.0973402399742298,1.1547003643169518,0.42592092308576923,9.438378629928486,2.4599990844726634,0.6152460881151285,-1.196500587463376,-2.5463902340924918,0.15338905916573964,-1.8714454107779304,-0.5215557641488218,2.5600013732910227,18.73015450121945,-42.92958208927078,0.674944823314557,9,0.9850006103515625,0.9150009155273438,1.3000011444091797,1.114999771118164,-2.8100013732910156,2,-0.060285661457964435,-3.0555891110615403,55.5,-1.4262325837356713,55.77999877929688,2.250026226193804,56.290000915527344,-0.060285661457964435 1942,2005-09-22,52.849998474121094,52.9000015258789,52.04999923706055,52.61000061035156,1848500.0,-0.019662425826215246,3.9999551217324685,-0.14999880790596762,27.230733566714605,56.126258785322605,2.3063272714397485,2.176799360058368,2.1604264606015136,1.5123443339835063,9.931068397637452,1.8600006103515625,0.43034266455949677,-2.1980018615722656,-3.8201079287383735,-0.5758957944061578,-3.009054895155316,-1.3869488279892153,3.55700271606446,18.099522127391815,-37.16620430048941,0.8110530335830531,9,1.4100017547607422,1.4100017547607422,2.2225027084350586,2.1750011444091797,-0.779998779296875,3,-0.05638599107425757,1.2990652206464224,53.90999984741211,-3.0555891110615403,55.5,-1.4262325837356713,55.77999877929688,-0.05638599107425757 1943,2005-09-23,52.88999938964844,53.08000183105469,52.4000015258789,52.75,912600.0,0.0007568763799856715,1.6153643005957021,0.5833359824522364,27.11862713173464,52.52745681449838,2.119213045783397,2.1269209119127197,2.078713586295514,1.499905001746832,10.363027559250185,0.6800003051757884,0.2586938268525216,-2.082500839233397,-3.9531266138108876,-0.21187506465590644,-3.0178137265221423,-1.1471879519446517,3.342721722412115,19.004519810093722,-30.507297607086404,0.935312887288747,9,1.3700008392333984,1.3700008392333984,1.8700008392333984,2.085000991821289,-0.29000091552734375,4,-0.05029305876552381,3.9999551217324685,52.849998474121094,1.2990652206464224,53.90999984741211,-3.0555891110615403,55.5,-0.05029305876552381 1944,2005-09-26,52.790000915527344,53.27000045776367,52.61999893188477,53.099998474121094,657200.0,-0.001890687753357545,-1.0000000000000218,-2.214277929155313,27.286808593186265,49.69024996546202,2.0735691016684115,2.2335344623014777,2.1411033841159224,1.6163057175430637,10.90460050248256,0.6500015258788991,0.14174480710437365,-2.113999366760254,-4.198058931252788,-0.02993980226771953,-3.156029149006521,-1.0719695845139867,3.2754113215332055,18.2266361616266,-26.08568197442994,1.042029782246266,9,1.4699993133544922,1.4699993133544922,1.8074989318847656,2.184999465942383,-1.1500015258789062,0,-0.01363896965744038,1.6153643005957021,52.88999938964844,3.9999551217324685,52.849998474121094,1.2990652206464224,53.90999984741211,-0.01363896965744038 1945,2005-09-27,53.18999862670898,53.36999893188477,52.56000137329102,53.040000915527344,746400.0,0.007577149161669849,2.176471468214403,-0.48386739515650395,33.02749617946587,46.211564131132896,1.582934831135269,1.8180626139854112,1.7099485652896291,1.2353623786974808,10.749887881172423,0.80999755859375,0.018388291175668314,-1.6450016021728615,-3.8627159499774066,0.5727127456316836,-2.753858776075134,-0.536144428270589,2.714797090351574,30.562990068490446,-10.879015573937064,1.1088571739022708,9,1.0700016021728587,1.0700016021728587,1.407501220703132,1.7850017547607493,-1.4399986267089773,1,-0.019928512614427518,-1.0000000000000218,52.790000915527344,1.6153643005957021,52.88999938964844,3.9999551217324685,52.849998474121094,-0.019928512614427518 1946,2005-09-28,53.63999938964844,53.790000915527344,53.04999923706055,53.599998474121094,672300.0,0.008460251448728195,3.352900258050039,0.2666768393479438,39.726003536000135,43.37808870377235,0.9840184860094681,1.3622993222331132,1.222738900807947,0.8113776571063127,10.602868536530796,0.7400016784667969,-0.09051714138596623,-1.147000885009767,-3.4268181297210702,1.1328163597015362,-2.286909507365422,-0.007092262654111892,2.1106044682121166,91.37923096654251,47.81561880123206,1.139908622355653,9,0.6200008392333984,0.6200008392333984,0.9575004577636719,1.335000991821289,-1.970001220703125,2,-0.041014183220964395,2.176471468214403,53.18999862670898,-1.0000000000000218,52.790000915527344,1.6153643005957021,52.88999938964844,-0.041014183220964395 1947,2005-09-29,53.88999938964844,54.06000137329102,53.209999084472656,53.63999938964844,621900.0,0.004660701022458413,1.8813443161392485,6.249856952126645,39.6341378315764,39.71393746110885,0.49617668312980356,1.0860737192841725,0.9363783078040839,0.5801699310365791,10.592721989047298,0.8500022888183665,-0.1426478659502024,-0.8450008392333999,-3.1582816337514927,1.468279955284693,-2.0016412364924463,0.3116395580256466,1.7125802833801131,89.7589157066724,42.46895711803299,1.1566403972590475,9,0.37000083923339844,0.37000083923339844,0.6325006484985352,1.085000991821289,-2.2900009155273438,3,-0.05177214598490543,3.352900258050039,53.63999938964844,2.176471468214403,53.18999862670898,-1.0000000000000218,52.790000915527344,-0.05177214598490543 1948,2005-09-30,53.4900016784668,53.97000122070313,53.02000045776367,53.88999938964844,894000.0,-0.007422484982593569,2.392851547332723,-1.5999908447265625,38.12316781154265,36.99673839069947,0.510958487527482,1.373785881777522,1.3194409549732242,1.00289226541733,11.354314663843699,0.9500007629394602,-0.3060316216424894,-1.1289985656738253,-3.447972801871913,1.1899756705242623,-2.288485683772869,0.03048855242521853,1.9704747771230302,62.00002034505161,11.399355622840403,1.1594871180990427,9,0.5899982452392578,0.7699985504150391,1.029998779296875,1.4849987030029297,-2.4000015258789062,4,-0.0265470543855717,1.8813443161392485,53.88999938964844,3.352900258050039,53.63999938964844,2.176471468214403,53.18999862670898,-0.0265470543855717 1949,2005-10-03,53.83000183105469,54.459999084472656,53.56999969482422,53.6500015258789,1141800.0,0.0063563309388483535,-4.235229440143611,-0.4500033378792247,42.73255523828006,35.20110008370767,-0.15057189480273792,0.9211325152884626,0.9583702503433429,0.681277996652419,11.573026065113378,0.9699974060058594,-0.5214222334444685,-0.6874984741210923,-2.9548961941346974,1.5798992458925127,-1.8211973341278949,0.4462003858857102,1.4940555357939687,66.84220987686531,10.455610385852651,1.133698860006803,10,0.08499717712402344,0.42999839782714844,0.6899986267089844,1.144998550415039,-2.5900001525878906,0,-0.022849773640988502,2.392851547332723,53.4900016784668,1.8813443161392485,53.88999938964844,3.352900258050039,53.63999938964844,-0.022849773640988502 1950,2005-10-04,52.97999954223633,54.099998474121094,52.97000122070313,53.97000122070313,806800.0,-0.01579049340340144,-1.237622042188373,-5.499999999999822,34.47332399924227,34.37253932086031,0.3401464637500027,1.6393879840306198,1.7824709676564297,1.5437924090370316,12.071315068702642,1.1299972534179616,-0.8730893002894433,-1.4005006790161119,-3.69294633619117,0.8919449781589464,-2.5467235076036445,-0.2542778504285792,2.2130954994208025,0.671029252881035,-51.064936451212105,1.1462228285875302,10,0.27499961853027344,1.2800006866455078,1.5300006866455078,1.9950008392333984,-1.279998779296875,1,-0.025292566330047395,-4.235229440143611,53.83000183105469,2.392851547332723,53.4900016784668,1.8813443161392485,53.88999938964844,-0.025292566330047395 1951,2005-10-05,52.15999984741211,53.18000030517578,52.099998474121094,52.68000030517578,1818900.0,-0.015477533067370208,-2.3749888241850594,0.5252520971166295,26.57066677318528,34.299198566023726,0.989901941800845,2.32249740611649,2.573276522500315,2.385873747372102,13.247504485141137,1.0800018310546875,-1.180492828165569,-2.058000373840329,-4.499110393685299,0.38310964600464104,-3.2785553837628143,-0.8374453639178441,2.9073713620611557,2.542430414120842,-43.43069856639354,1.2205550099224842,10,1.1199989318847656,2.1000003814697266,2.3500003814697266,2.815000534057617,-0.3400001525878906,2,-0.007860426545466148,-1.237622042188373,52.97999954223633,-4.235229440143611,53.83000183105469,2.392851547332723,53.4900016784668,-0.007860426545466148 1952,2005-10-06,51.86000061035156,52.40999984741211,51.099998474121094,52.02000045776367,1389600.0,-0.005751519132250027,1.7872410364628777,0.3076917433884752,20.027059059158262,33.51124655795968,1.2680508653867193,2.504382688777497,2.8229076234816404,2.6949379576501187,14.804611563902462,1.3100013732910156,-1.4853406549953618,-2.2014995574951186,-4.8284716665545915,0.42547255156435426,-3.5149856120248586,-0.8880135029653786,3.0866757202251947,22.61910708852367,-16.218902432468553,1.3134860545297375,10,0.9199981689453125,1.9249992370605469,2.7124996185302734,3.114999771118164,-0.25,3,-0.0036637570221764726,-2.3749888241850594,52.15999984741211,-1.237622042188373,52.97999954223633,-4.235229440143611,53.83000183105469,-0.0036637570221764726 1953,2005-10-07,52.09000015258789,52.47000122070313,51.65999984741211,51.86000061035156,778800.0,0.0044350084753068675,-1.571428571428594,-1.4374985098824595,24.050630873952343,33.15167125582258,1.019889818557786,2.134966358582453,2.5209627355425255,2.4650541831140274,16.463053434480727,0.8100013732910227,-1.5675971547744467,-1.813500022888185,-4.518453265048215,0.8914532192718454,-3.1659766439682,-0.4610234018081698,2.625875506601524,29.46433031639275,-6.4343052904761855,1.3524766210800148,10,0.6899986267089844,1.6949996948242188,2.5349998474121094,2.885000228881836,-1.0499992370605469,4,-0.009406828125003486,1.7872410364628777,51.86000061035156,-2.3749888241850594,52.15999984741211,-1.237622042188373,52.97999954223633,-0.009406828125003486 1954,2005-10-10,51.349998474121094,52.18999862670898,51.25,52.099998474121094,539800.0,-0.014206213789577649,1.0215017596823703,-3.2608760552634632,22.58915658400649,31.991855745215982,1.7144374456307148,2.718198433356605,3.1905424982462165,3.20326482758999,17.99579608474495,0.9399986267089773,-1.4733453675407588,-2.36550159454346,-5.235033521788999,0.5040303327020794,-3.800267558166226,-0.9307356309206938,3.148924553964221,8.333333333333332,-26.00503516023554,1.4347659636227688,10,1.4300003051757812,2.4350013732910156,3.495001792907715,3.625001907348633,-0.479999542236321,0,-0.005063258602904019,-1.571428571428594,52.09000015258789,1.7872410364628777,51.86000061035156,-2.3749888241850594,52.15999984741211,-0.005063258602904019 1955,2005-10-11,51.13000106811523,52.08000183105469,51.09000015258789,51.599998474121094,628200.0,-0.004284272883021356,-2.6000110973165302,0.6266632080078219,27.58064397043728,30.64237134904233,1.8008756692866825,2.789824156626146,3.3544852572483066,3.4241655296712494,19.57374151691117,0.9900016784667969,-1.38646678300276,-2.4004989624023523,-5.439567540566252,0.638569615761547,-3.9200332514842984,-0.8809646733204062,3.164986486732232,1.9139192634893596,-32.97780507240502,1.5195342890819492,10,1.6449985504150462,2.6499996185302805,3.7849988937378,3.8449993133544993,-0.09000015258788352,1,0.0021513907305619195,1.0215017596823703,51.349998474121094,-1.571428571428594,52.09000015258789,1.7872410364628777,51.86000061035156,0.0021513907305619195 1956,2005-10-12,50.88999938964844,51.5,50.52999877929688,51.13999938964844,1113600.0,-0.004693950194662788,-1.0000000000000147,0.5319178293441039,31.784385826336177,29.77017668179342,1.7989452613252297,2.831616086409724,3.508697410563414,3.6633647263179654,21.646725441063797,0.9700012207031179,-1.3008779681728981,-2.4225006103515625,-5.5659411619392,0.7209399412360753,-3.994220886145378,-0.8507803345577472,3.1485891730182587,18.55670913953086,-17.696588807024433,1.571720275793818,10,1.6049995422363281,2.6100006103515696,4.02500057220459,4.085000991821289,1.0,2,0.0159167102182316,-2.6000110973165302,51.13000106811523,1.0215017596823703,51.349998474121094,-1.571428571428594,52.09000015258789,0.0159167102182316 1957,2005-10-13,49.93000030517578,50.83000183105469,49.61000061035156,50.7599983215332,1316600.0,-0.01886419917442428,1.5154533763828206,3.3199920654296875,26.507926704474585,28.479594336563636,2.389418384294693,3.5142017007223814,4.358054783132431,4.6164918392026095,23.562692090616334,1.279998779296875,-1.3178542978989753,-3.0919996261596694,-6.362168521528538,0.1781692692091994,-4.727084073844104,-1.456915178475235,3.757729279153935,11.188798130531948,-26.120835456675223,1.6350844476844328,10,2.104999542236328,3.1100006103515625,4.984999656677246,5.045000076293945,1.720001220703118,3,0.03785298173636331,-1.0000000000000147,50.88999938964844,-2.6000110973165302,51.13000106811523,1.0215017596823703,51.349998474121094,0.03785298173636331 1958,2005-10-14,50.43000030517578,50.540000915527344,49.72999954223633,50.209999084472656,929200.0,0.010014019566272125,2.6818039950062422,-0.2650623451711792,32.38804712462792,27.33020454615784,1.575377661506586,2.6906251556716683,3.7590014027685044,4.112617222296599,25.04963014045763,0.8100013732910156,-1.4240254248143458,-2.298999595642087,-5.380973438278339,0.782974246994165,-3.8399865169602094,-0.7580126743239646,2.768401802276557,31.782958344361056,-7.612530308818243,1.5409869213181244,10,1.4249992370605469,2.6100006103515625,4.484999656677246,4.545000076293945,1.3600006103515625,4,0.023398776482947525,1.5154533763828206,49.93000030517578,-1.0000000000000147,50.88999938964844,-2.6000110973165302,51.13000106811523,0.023398776482947525 1959,2005-10-17,51.0099983215332,51.349998474121094,50.15999984741211,50.25,740200.0,0.0115010512164897,-1.5319156707180974,3.454518657234013,34.15696820160247,27.295053901975642,0.6183176869866429,1.8287066276027986,3.1194643813607925,3.526489435638595,26.047510073049594,1.1899986267089844,-1.552569704730388,-1.480501556396483,-4.29500909288614,1.334005980093174,-2.8877553246413115,-0.07324778815165445,1.7577956062670452,56.68004126666419,15.499446419503471,1.407253768244827,10,0.38500213623046875,2.0300025939941406,3.7675018310546875,3.9650020599365234,1.0,0,0.0005881708484878345,2.6818039950062422,50.43000030517578,1.5154533763828206,49.93000030517578,-1.0000000000000147,50.88999938964844,0.0005881708484878345 1960,2005-10-18,50.349998474121094,51.18999862670898,50.22999954223633,51.0099983215332,719400.0,-0.012938636916863033,-1.1333367241839547,-0.8684227697774922,26.798289034757346,27.320345264372534,0.9677928111796632,2.1956720647214354,3.7439110968038705,4.176140064912545,27.709050539647368,0.9599990844726491,-1.6702501455604875,-1.8830013275146484,-4.47145462246587,0.7054519674365736,-3.1772279749902594,-0.5887746800390374,2.0388602555853126,39.15333876944689,4.143974373587106,1.2942266474756094,10,0.69000244140625,2.69000244140625,4.500000953674316,4.625001907348633,2.0699996948242188,1,0.010327715462215004,-1.5319156707180974,51.0099983215332,2.6818039950062422,50.43000030517578,1.5154533763828206,49.93000030517578,0.010327715462215004 1961,2005-10-19,50.65999984741211,50.65999984741211,49.93000030517578,50.349998474121094,1037900.0,0.006156929149667256,3.7096536024118625,-0.46969915903245385,27.412583383173384,28.140959078151994,0.4723086068669957,1.7177760397956234,3.3847843973943554,3.848385779140358,28.455129249288998,0.7299995422363281,-1.8665246118263639,-1.4104999542236314,-3.963488064701089,1.142488156253826,-2.68699400946236,-0.13400589898490267,1.395395907971718,60.34485782561989,30.928277161550366,1.2764940552387287,10,0.3800010681152344,2.3800010681152344,4.239999771118164,4.315000534057617,2.259998321533203,2,0.007501008078558913,-1.1333367241839547,50.349998474121094,-1.5319156707180974,51.0099983215332,2.6818039950062422,50.43000030517578,0.007501008078558913 1962,2005-10-20,49.86999893188477,50.86999893188477,49.68000030517578,50.6500015258789,1048700.0,-0.015594175244903696,-1.05172204007407,-2.5161262536146713,25.99467966159493,28.356964499001172,1.0620254160284688,2.395915777986005,4.111276408138451,4.610271195729673,28.29652554371983,1.1899986267089915,-1.9615928698333747,-2.0515008926391545,-4.756267461880952,0.6532656766026435,-3.4038841772600534,-0.6991176080182555,1.8919494060951862,11.377175750377328,-13.342888187214745,1.3523832846208974,10,1.0300006866455007,3.170001983642571,5.030000686645501,5.105001449584954,3.1599998474121094,3,0.04050532386260319,3.7096536024118625,50.65999984741211,-1.1333367241839547,50.349998474121094,-1.5319156707180974,51.0099983215332,0.04050532386260319 1963,2005-10-21,50.22999954223633,50.58000183105469,49.790000915527344,49.93000030517578,840400.0,0.007218781192340984,-1.7241504048196892,-0.38461312740558135,26.190465377844134,28.75710992053869,0.4586715235423213,1.9251187566878158,3.6845154317950133,4.2172568651020725,28.379641958596512,0.7900009155273438,-1.9187285280216528,-1.5585002899169922,-4.323669829207255,1.2066692493732702,-2.941085059562127,-0.17591552027185742,1.2737150684282241,32.93412216181644,12.982810993886588,1.3825847696451312,10,0.6150016784667969,2.8100013732910156,4.802499771118164,4.745000839233398,2.720001220703125,4,0.028269997941141822,-1.05172204007407,49.86999893188477,3.7096536024118625,50.65999984741211,-1.1333367241839547,50.349998474121094,0.028269997941141822 1964,2005-10-24,52.06999969482422,52.18999862670898,50.36000061035156,50.61000061035156,1135400.0,0.03663149849405656,1.1529427076321106,4.866675991505919,44.6783629905623,30.65685647833036,-1.4175236525520205,0.029947642505334215,1.7961475501624022,2.3534896460161647,27.999246014880075,1.9599990844726491,-1.7589958048253607,0.31749992370605185,-2.4112780917831884,3.046277939195292,-1.0468890840385683,1.681888931450672,-2.4599990844726562,95.21916286336563,69.82053377379103,1.3643890077446186,10,-1.1700000762939453,0.970001220703125,3.082500457763672,2.905000686645508,0.3899993896484375,0,-0.005377353196426182,-1.7241504048196892,50.22999954223633,-1.05172204007407,49.86999893188477,3.7096536024118625,50.65999984741211,-0.005377353196426182 1965,2005-10-25,52.13000106811523,52.4900016784668,51.43999862670898,51.81999969482422,1142800.0,0.001152321368209419,1.0388357425123005,0.21232984087998885,49.807453300569655,32.65941953102297,-1.4759718121037722,-0.11967353283898063,1.6845770134132323,2.273820610513077,27.626246014323126,1.0500030517578196,-1.6602721108778695,0.43050117492675355,-2.2207950106688585,3.0817973605223656,-0.8951469178710525,1.7561492677245596,-2.4684004974365195,87.1885966400812,56.465762961224655,1.3256480927978072,10,-1.0799999237060476,0.7299995422363352,3.0874996185302805,2.8449993133544993,0.43000030517579546,1,-0.0023019901040328694,1.1529427076321106,52.06999969482422,-1.7241504048196892,50.22999954223633,-1.05172204007407,49.86999893188477,-0.0023019901040328694 1966,2005-10-26,51.43999862670898,52.13999938964844,51.27999877929688,52.13999938964844,588500.0,-0.013236186980020714,1.4571419229322797,-2.2580569740971645,47.43275200423062,34.98440011988475,-0.7819810745108029,0.418517203330417,2.3442327598305255,2.9626167111294635,27.865713247121636,0.8600006103515554,-1.4928995182107272,-0.14950122833252522,-2.639452269767382,2.3404498131023317,-1.3944767490499572,1.0954742923849068,-1.6652620117187453,62.633361615475735,29.60961448786884,1.244975520717429,10,-0.3549976348876882,1.2550010681152415,3.7775020599365305,3.5350017547607493,1.4600028991699219,2,0.019051313538089643,1.0388357425123005,52.13000106811523,1.1529427076321106,52.06999969482422,-1.7241504048196892,50.22999954223633,0.019051313538089643 1967,2005-10-27,51.099998474121094,51.61999893188477,50.66999816894531,51.459999084472656,720700.0,-0.006609645444495493,1.7941186370316806,0.5142860256892281,44.02894382642905,36.27783308675154,-0.2889494518341209,0.5678967457161832,2.6570468580133877,3.2944714144951845,28.65998921663364,0.9500007629394602,-1.3988518916206019,-0.35000133514404297,-2.598154969821593,1.898152299533507,-1.474078152482818,0.774075482194732,-1.2166512565918026,48.51841438620832,14.422955293600651,1.1240768173387754,10,-0.014997482299804688,0.9350013732910156,3.7600021362304688,3.875001907348633,0.8300018310546875,3,0.035616433447565266,1.4571419229322797,51.43999862670898,1.0388357425123005,52.13000106811523,1.1529427076321106,52.06999969482422,0.035616433447565266 1968,2005-10-28,52.06999969482422,52.09000015258789,51.099998474121094,51.099998474121094,525600.0,0.01898241193088035,-1.0412380053484347,-2.694443267070741,54.225357157568425,38.507654081858874,-1.1195889408302406,-0.5417161166049738,1.66444540355171,2.3204455143169156,29.12627478151764,0.9900016784667969,-1.3103830849076559,0.6909999847412109,-1.3675839477798206,2.7495839172622425,-0.33829198151930484,1.7202919510017267,-2.082386298857429,80.28160690012125,41.15412504380021,1.0292919662605176,10,-0.9849987030029297,-0.034999847412109375,2.190000534057617,2.3400001525878906,-0.509998321533196,4,0.018436702325698162,1.7941186370316806,51.099998474121094,1.4571419229322797,51.43999862670898,1.0388357425123005,52.13000106811523,0.018436702325698162 1969,2005-10-31,52.599998474121094,52.81000137329102,52.099998474121094,52.11999893188477,743500.0,0.010178582339218867,-1.7307779774786614,0.49484426616327726,58.323875799066315,42.010497055670974,-1.5648926857500811,-1.2317403872162345,1.1017424193065466,1.7931355501470279,30.002505184554767,0.740001678466804,-1.062248421615756,1.282498931884767,-0.5260875039951429,3.091085367764677,0.3782057139448085,2.1867921498247256,-2.512289546854305,90.18679510649912,44.43729257438457,0.9042932179399553,10,-1.3549976348876953,-0.5649986267089844,1.6600017547607422,1.8100013732910156,-1.4199981689453125,0,0.006654036102121896,-1.0412380053484347,52.06999969482422,1.7941186370316806,51.099998474121094,1.4571419229322797,51.43999862670898,0.006654036102121896 1970,2005-11-01,51.63999938964844,51.93999862670898,51.36999893188477,51.599998474121094,931900.0,-0.018250933694322624,-1.279998779296883,0.08333532015672186,53.926700315880815,44.95651004819402,-0.4499841269190199,-0.39766660727472924,2.0197868284524816,2.7488313534639985,30.55634924108417,1.229999542236321,-0.8954018526212764,0.38949985504150675,-1.2512636474244516,2.030263357507465,-0.43088189619147244,1.209881606274486,-1.3889529156201945,45.327091975065315,-3.7025760090902367,0.8203817512329808,11,-0.39499855041503906,0.3950004577636719,2.6200008392333984,2.770000457763672,-0.31999969482421875,1,0.015879157717197723,-1.7307779774786614,52.599998474121094,-1.0412380053484347,52.06999969482422,1.7941186370316806,51.099998474121094,0.015879157717197723 1971,2005-11-02,51.75,51.84000015258789,51.02999877929688,51.5099983215332,763200.0,0.0021301435254008627,2.8571311795532854,5.999904634751097,60.45976285749618,48.785963736627494,-0.43483586445947253,-0.5691383082095172,1.8579284970656929,2.6319299804529948,30.49126104396196,0.8100013732910085,-0.7707557630245461,0.5200004577636719,-1.0827211117487678,2.1227220272761116,-0.281360326992548,1.3213612425198917,-1.3454162320159924,50.46729971532402,-3.210640743671547,0.8013607847562205,11,-0.4499988555908203,0.2849998474121094,2.510000228881836,2.6599998474121094,-0.24000167846679688,2,0.0156522004500681,-1.279998779296883,51.63999938964844,-1.7307779774786614,52.599998474121094,-1.0412380053484347,52.06999969482422,0.0156522004500681 1972,2005-11-03,51.66999816894531,52.2400016784668,51.1500015258789,51.88000106811523,1411200.0,-0.0015459291025060606,1.3440759654628016,-0.875005960422763,57.48790400975974,52.26345691795145,-0.08119089035380966,-0.5313430663565271,1.902127065036197,2.7001846467337884,29.563713007130797,1.0900001525878977,-0.5177391415316706,0.4494987487792983,-1.1396947202052203,2.038692217763817,-0.345097985712961,1.2440954832715576,-1.1210893446428827,35.95496949318138,-19.646013305237297,0.7945967344922579,11,-0.08499717712402344,0.3650016784667969,2.5900020599365234,2.740001678466797,-0.3299980163574219,3,0.023804981624188315,2.8571311795532854,51.75,-1.279998779296883,51.63999938964844,-1.7307779774786614,52.599998474121094,0.023804981624188315 1973,2005-11-04,51.599998474121094,52.16999816894531,51.349998474121094,51.95000076293945,503500.0,-0.00135474544812908,1.075956212909176,1.6666545566838586,53.796650826934204,53.276600010881666,0.22750453145214067,-0.5269524131816041,1.922521464029856,2.7628607104681464,28.666187391266618,0.8199996948242188,-0.2773313772561039,0.4039991378784151,-1.1433094500540264,1.9513077258108567,-0.3696551560878021,1.1776534318446323,-0.9154240968793488,32.0224080991473,-22.47371287255261,0.7736542939662191,11,0.1400012969970703,0.4350013732910156,2.660001754760742,2.8100013732910156,0.10000228881835938,4,0.006395384511885149,1.3440759654628016,51.66999816894531,2.8571311795532854,51.75,-1.279998779296883,51.63999938964844,0.006395384511885149 1974,2005-11-07,51.09000015258789,51.95000076293945,50.86999893188477,51.849998474121094,530400.0,-0.00988368869407974,1.2499970197767467,2.1714095759174286,54.85564987717388,53.83751074161546,0.6524868144157878,-0.03945406360372772,2.383702666110665,3.2580246524511836,27.59351142990446,1.0800018310546804,0.053316709819952735,-0.09299926757812216,-1.639228535046371,1.4532299998901266,-0.8661139013122465,0.6801153661560022,-0.2779001555831897,16.058451068947992,-38.7104374280524,0.7731146337341255,11,0.6499996185302734,0.9449996948242188,3.0799999237060547,3.3199996948242188,1.2299995422363281,0,0.009199475813258973,1.075956212909176,51.599998474121094,1.3440759654628016,51.66999816894531,2.8571311795532854,51.75,0.009199475813258973 1975,2005-11-08,51.2400016784668,51.72999954223633,50.7599983215332,51.0,516200.0,0.0029360251601273646,-1.6944289914964634,-0.3157923796234484,53.88740823769328,54.55469476755576,0.4056173834810437,-0.1905623080455996,2.1724030056320487,3.087683157860326,26.390991239015737,0.970001220703125,0.38219547083139105,0.051502227783203125,-1.4947158358465202,1.5977202914129265,-0.7216068040316586,0.8246112595980648,1.5699996948242259,32.43258568873172,-20.737426710041746,0.7731090318148629,11,0.4999980926513672,0.6149978637695312,2.8474979400634766,3.1699981689453125,1.0799980163574219,1,-0.0011709869501473902,1.2499970197767467,51.09000015258789,1.075956212909176,51.599998474121094,1.3440759654628016,51.66999816894531,-0.0011709869501473902 1976,2005-11-09,51.70000076293945,52.06000137329102,51.13000106811523,51.18999862670898,581900.0,0.008977343274872762,-1.9523947926127547,2.124994039577237,62.83310363128969,56.644045856984725,-0.015222663108310996,-0.6184763022333897,1.6542200830837999,2.6098124815316197,24.636551655509635,0.9300003051757955,0.428662983474311,0.47100124359131,-1.0846999942104674,2.0267024813930874,-0.30684937530958223,1.2488518624922023,1.0690005493164136,63.51353441209978,4.848109415109882,0.7778506189008896,11,0.08499908447265625,-0.30500030517578125,2.0574989318847656,2.7099990844726562,0.5699996948242188,2,-0.007350117263201894,-1.6944289914964634,51.2400016784668,1.2499970197767467,51.09000015258789,1.075956212909176,51.599998474121094,-0.007350117263201894 1977,2005-11-10,51.81999969482422,51.86000061035156,50.93000030517578,51.65999984741211,568600.0,0.0023210624780258815,6.749948343002464,0.3137238769129461,61.53845727956295,57.45661253720634,-0.02497528030500007,-0.6214851186595638,1.4655935135048566,2.4703826243165707,22.342443977733957,0.9300003051757812,0.41718068810235565,0.4965002059936552,-0.9529466929094639,1.9459471048967742,-0.22822324345790435,1.2212236554452147,0.9088215576171947,75.17741049664117,12.709509604712295,0.724723449451558,11,-0.034999847412109375,-0.6099987030029297,1.9499998092651367,2.5900001525878906,-0.09999847412108664,3,-0.005982272773382147,-1.9523947926127547,51.70000076293945,-1.6944289914964634,51.2400016784668,1.2499970197767467,51.09000015258789,-0.005982272773382147 1978,2005-11-11,51.61000061035156,51.88000106811523,51.22000122070313,51.79999923706055,485900.0,-0.004052471742751251,2.7714030364792386,-1.1874925494122976,45.62738690442518,56.04589154891288,0.1261801234634845,-0.3357655657804699,1.5747403943501013,2.6550615393747137,19.91584883909375,0.6599998474120952,0.47676551048581217,0.22750110626220987,-1.163702806366942,1.6187050188913616,-0.468100850052366,0.9231030625767858,1.0794441834716864,65.3846379567352,6.767928650994236,0.6956019563145777,11,-0.1100006103515625,-0.39999961853027344,1.6724987030029297,2.3249988555908203,0.29000091552733664,4,-0.005231553082165941,6.749948343002464,51.81999969482422,-1.9523947926127547,51.70000076293945,-1.6944289914964634,51.2400016784668,-0.005231553082165941 1979,2005-11-14,51.040000915527344,51.599998474121094,50.93000030517578,51.29999923706055,411600.0,-0.011044365202156015,-1.7916616996081984,1.3684221093420603,40.554592148071116,54.56010175248958,0.5046973469632832,0.24938309674965353,2.033573213867612,3.198245235393827,18.60164454217916,0.6800003051757812,0.5888568937725154,-0.3439987182617159,-1.733575154698265,1.0455777181748331,-1.038786936479994,0.35078949995656217,1.610854948850104,21.538610514454618,-32.08158606077491,0.694788218218276,11,0.45999908447265625,0.1700000762939453,2.2424983978271484,2.894998550415039,0.4699974060058594,0,0.012931031261234294,2.7714030364792386,51.61000061035156,6.749948343002464,51.81999969482422,-1.9523947926127547,51.70000076293945,0.012931031261234294 1980,2005-11-15,50.86999893188477,51.25,50.66999816894531,50.97000122070313,624000.0,-0.0033307598078599066,-1.3199896241025333,0.3846266707748287,44.57143147786471,52.7947315991972,0.6190925417328046,0.48521699148930253,2.092654153426672,3.3444815631378333,17.302562757965603,0.5800018310546875,0.5182721752062989,-0.5400007247924705,-1.8661269389081951,0.7861254893232541,-1.2030638318503364,0.12306238226539534,1.7430397816357868,14.388510926750186,-36.51805697382578,0.6630631070578631,11,0.585000991821282,0.34000205993651633,2.4125003814697195,3.06500053405761,0.8700027465820241,1,0.028504045476411388,-1.7916616996081984,51.040000915527344,2.7714030364792386,51.61000061035156,6.749948343002464,51.81999969482422,0.028504045476411388 1981,2005-11-16,51.040000915527344,51.33000183105469,50.79999923706055,50.9000015258789,386800.0,0.003341890843563844,-2.11762593963873,-1.3999618539005096,49.40947306133851,51.897128160483724,0.37748211168793944,0.3637953942359218,1.8214134117721272,3.1489064618464297,15.693111087118577,0.5300025939941406,0.35448815658022426,-0.3889987945556612,-1.680312308516065,0.9023147194047425,-1.034655551535863,0.25665796242454064,1.4953161762102027,30.578666120210148,-19.77778365022179,0.6456567569802035,11,0.37999725341796875,0.1700000762939453,2.237499237060547,2.8899993896484375,0.7000007629394531,2,0.025078345539517377,-1.3199896241025333,50.86999893188477,-1.7916616996081984,51.040000915527344,2.7714030364792386,51.61000061035156,0.025078345539517377 1982,2005-11-17,51.88999938964844,51.93000030517578,51.04999923706055,51.04999923706055,510400.0,0.016653574821204664,-1.095240257764497,6.0000272479560985,48.1854804596711,51.27366478634337,-0.48950390411568634,-0.3447878295142317,0.8915057801244828,2.2677989809590926,13.556182880405432,0.8899993896484375,0.31938344013052244,0.3599996566772461,-0.7159183107023139,1.4359176240568061,-0.17795932701253037,0.8979586403670226,0.5707049451774182,96.82532954689951,48.178261280954665,0.5379589836897799,11,-0.5249996185302734,-0.6799983978271484,1.1075000762939453,1.760000228881836,-0.13000106811523438,3,0.007323204328097299,-2.11762593963873,51.040000915527344,-1.3199896241025333,50.86999893188477,-1.7916616996081984,51.040000915527344,0.007323204328097299 1983,2005-11-18,51.6500015258789,52.20000076293945,51.13000106811523,52.18000030517578,512400.0,-0.004625127511900029,2.754386904204225,-0.6309508131207482,39.82872247617234,49.60400618623209,-0.27006769427293165,0.007428470433325174,1.0387763311232092,2.4730603965197986,11.188391385739143,1.0699996948242259,0.20011434096982583,0.04900169372557883,-0.8362193190855649,0.9342227065367226,-0.39360881267999304,0.4916122001311507,0.7390745623117354,64.05239839334152,19.806390092118114,0.4426105064055711,11,-0.21500205993651633,-0.4050006866455007,0.8874988555908274,1.539999008178718,0.15999984741212359,4,0.0013552699468781793,-1.095240257764497,51.88999938964844,-2.11762593963873,51.040000915527344,-1.3199896241025333,50.86999893188477,0.0013552699468781793 1984,2005-11-21,51.790000915527344,52.09000015258789,51.47999954223633,51.47999954223633,524600.0,0.0027105398937559144,-2.9354703747000555,-0.5849095986641253,51.94807253674496,49.38852444168228,-0.3356242469123103,-0.1629793055143267,0.8102778868037603,2.300702037792618,10.793402249566016,0.6100006103515625,0.12094531782365436,0.2030010223388672,-0.6595554862285624,1.0655575309062968,-0.22827723194484406,0.6342792766225784,0.5303120558934751,73.20266978490629,27.891592487472508,0.43127825428371414,11,-0.35500144958496094,-0.5450000762939453,0.6574993133544922,1.3999996185302734,-0.20999908447265625,0,0.0021239739024327964,2.754386904204225,51.6500015258789,-1.095240257764497,51.88999938964844,-2.11762593963873,51.040000915527344,0.0021239739024327964 1985,2005-11-22,52.0099983215332,52.0099983215332,51.27000045776367,51.63999938964844,800300.0,0.0042478741478435555,3.0,1.1935396542176828,53.282811011387274,48.32738081724868,-0.48602163455433356,-0.4136352728004056,0.5115397349660142,2.0441869395279895,10.789019459731072,0.7399978637695312,0.09002553981937922,0.42899856567382955,-0.41920387803541104,1.2772010093830701,0.0048973438192092544,0.8530997875284498,0.2443020577885946,86.42841183426793,40.0441044752217,0.42410122185462046,11,-0.5749988555908203,-0.7649974822998047,0.2075023651123047,1.0300025939941406,-0.7699966430664062,1,-0.009613536168736836,-2.9354703747000555,51.790000915527344,2.754386904204225,51.6500015258789,-1.095240257764497,51.88999938964844,-0.009613536168736836 1986,2005-11-23,52.41999816894531,52.72999954223633,51.79999923706055,51.97000122070313,659300.0,0.00788309672454579,-1.3544284238075464,1.2162114791788907,58.7412724213851,48.01658249967336,-0.875184329793413,-0.7867907570475836,0.012400044332750326,1.5992037382636681,10.585482552339332,0.9300003051757812,0.10005739372878963,0.7899984359741197,-0.13376869631261457,1.713765568260854,0.328114869830749,1.2518820021174903,-1.75,81.54754065603699,32.445931791513885,0.4618835661433686,11,-0.7199993133544922,-1.174997329711914,-0.37999725341796875,0.6200027465820312,-0.55999755859375,2,-0.01297208153817453,3.0,52.0099983215332,-2.9354703747000555,51.790000915527344,2.754386904204225,51.6500015258789,-0.01297208153817453 1987,2005-11-25,52.91999816894531,52.97000122070313,52.52000045776367,52.6500015258789,189600.0,0.009538344476635485,1.432418500113354,0.5999966091350156,63.983066600502056,50.05610246590413,-1.344085342197694,-1.2052433160537959,-0.5885642611188899,1.0763530278809839,9.940641817469306,0.5500030517578196,0.12674552550575413,1.1989984512329102,0.14558626812027597,2.2524106343455443,0.6722923596765895,1.7257045427892308,-2.2087999725341803,97.28244306461107,44.11937366855604,0.5267060915563171,11,-1.0999984741210938,-1.5949974060058594,-0.8799972534179688,0.12000274658203125,-1.3199996948242188,4,-0.02229774246611682,-1.3544284238075464,52.41999816894531,3.0,52.0099983215332,-2.9354703747000555,51.790000915527344,-0.02229774246611682 1988,2005-11-28,53.02999877929688,53.27999877929688,52.58000183105469,52.9900016784668,550800.0,0.0020786208268639417,1.5925952089970405,0.14813925231006225,72.45370922265761,53.60044880752484,-1.376198478423845,-1.3066270513138392,-0.8180634574905028,0.9402369335076841,9.910067353332344,0.6999969482421946,0.04747849123337744,1.2609991073608455,0.06305661881389568,2.4589415959077954,0.6620278630873742,1.859970351634317,-2.22844846191407,87.56217866842286,28.478515887259917,0.5989712442734731,11,-1.0550003051757884,-1.4949989318847727,-1.0599985122680735,0.010002136230461645,-1.8699989318847727,0,-0.023948717461775515,1.432418500113354,52.91999816894531,-1.3544284238075464,52.41999816894531,3.0,52.0099983215332,-0.023948717461775515 1989,2005-11-29,52.95000076293945,53.61000061035156,52.95000076293945,53.15999984741211,603500.0,-0.0015085426777090571,-5.285740236148955,-5.250357653790197,70.11767240218643,56.438920021338376,-1.1139147544586763,-1.2638621641610683,-0.8445160044419424,0.9884393136976684,10.742424002620055,0.6599998474121094,-0.02839462512828561,1.1635009765625028,-0.09428688652119632,2.421288839646202,0.5346070450206568,1.7923949081043489,-1.9997435378417947,71.79488015493538,8.954208134429187,0.6288939315418492,11,-0.7450008392333984,-0.9650001525878906,-1.0074996948242188,0.09000015258789062,-1.0400009155273438,1,-0.021529733205336132,1.5925952089970405,53.02999877929688,1.432418500113354,52.91999816894531,-1.3544284238075464,52.41999816894531,-0.021529733205336132 1990,2005-11-30,52.459999084472656,53.38000106811523,52.45000076293945,53.22000122070313,770000.0,-0.009254044785769966,-1.3846198990570653,3.619073569482323,58.87849551014948,57.49103362676181,-0.4186817126039344,-0.7476086212947237,-0.45982695305875865,1.442515173711925,10.738580568542469,0.9300003051757741,0.028543290913475516,0.6324993133544936,-0.6582094212716783,1.9232080479806655,-0.012855053958588769,1.277853680667576,-1.2969623885546824,36.464052301356645,-25.20543211169027,0.6453543673130852,11,-0.12999916076660156,-0.31999969482421875,-0.48999881744384766,0.5800018310546875,-0.7999992370605469,2,-0.016774633411658524,-5.285740236148955,52.95000076293945,1.5925952089970405,53.02999877929688,1.432418500113354,52.91999816894531,-0.016774633411658524 1991,2005-12-01,52.56000137329102,52.81000137329102,52.2400016784668,52.7599983215332,698000.0,0.0019062579215325393,2.7999593103096174,0.2631531395873997,58.6854691318337,58.657699034779874,-0.3133495022397952,-0.8261746206111553,-0.6148928523958332,1.302652416999969,10.360103284021882,0.5699996948242259,0.17876141355937136,0.6920015335083107,-0.6386817259068778,2.0226847929234992,0.026659903800712925,1.3573431632159085,-1.2012075642183646,23.357660168682663,-35.09112355750463,0.6653416297075945,12,-0.1900005340576243,-0.42000198364258523,-0.6050004959106516,0.479999542236321,-0.94000244140625,3,-0.025114148788721313,-1.3846198990570653,52.459999084472656,-5.285740236148955,52.95000076293945,1.5925952089970405,53.02999877929688,-0.025114148788721313 1992,2005-12-02,52.9000015258789,52.9000015258789,52.20000076293945,52.56999969482422,613900.0,0.006468800298788713,3.2424053266751294,-1.6500343327992906,64.69249538586656,61.42034046919035,-0.5531878389710627,-1.127087620386213,-0.9729688357530293,0.9237255089091718,10.414376569884762,0.700000762939446,0.33257919003015246,0.970501518249506,-0.4333344000202146,2.3743374365192267,0.2685835591146457,1.6724194773843664,-1.3611111727039287,49.64544955265179,-7.598580571418431,0.7019179591348588,12,-0.46000099182128196,-0.7600021362304616,-1.0100011825561452,0.1399993896484446,-1.8000030517578054,4,-0.019659752089393856,2.7999593103096174,52.56000137329102,-1.3846198990570653,52.459999084472656,-5.285740236148955,52.95000076293945,-0.019659752089393856 1993,2005-12-05,51.93000030517578,52.38000106811523,51.54999923706055,52.04999923706055,660400.0,-0.018336506478711323,1.1282027455947934,-0.363631109261579,59.29017974467814,62.2361301589607,0.5148500504060252,-0.1381804531903299,-0.03397717558397062,1.8553108007612877,10.417440298078043,1.3500022888183523,0.4326394645466607,-0.015999794006347656,-1.4112603080740485,1.3792607200613531,-0.713630051040198,0.6816304630275027,1.6800003051757812,18.446641494619616,-41.52463220482191,0.697630257033851,12,0.5100002288818359,0.20999908447265625,-0.36999988555908203,1.1100006103515625,-1.1599998474121094,0,-0.006354743483831582,3.2424053266751294,52.9000015258789,2.7999593103096174,52.56000137329102,-1.3846198990570653,52.459999084472656,-0.006354743483831582 1994,2005-12-06,51.56000137329102,52.08000183105469,51.459999084472656,52.0,913900.0,-0.007124955318898452,1.0666679382275712,3.666687859617832,56.91385507813635,62.63957949971061,0.9485418577342699,0.2833633726113689,0.30329716880735447,2.1873860691986664,10.033258713914654,0.6200027465820312,0.4746545449861088,-0.40949878692626385,-1.7591408904017598,0.9401433165492321,-1.0843198386640083,0.2653222648114806,2.00879920959472,5.208447161530796,-58.028359675678715,0.6748210517377469,12,0.9749984741210866,0.5799980163574148,-9.536743235116774e-07,1.479999542236321,-0.5300025939941406,1,-0.00775798128830385,1.1282027455947934,51.93000030517578,3.2424053266751294,52.9000015258789,2.7999593103096174,52.56000137329102,-0.00775798128830385 1995,2005-12-07,51.18000030517578,51.790000915527344,50.93000030517578,51.58000183105469,494500.0,-0.007370074825329365,1.0975632449129598,0.90909721439534,51.346148767411904,61.81789909371358,1.3392642203745524,0.6942324674417151,0.6325881990605993,2.5281461178966538,9.741840424834143,0.8600006103515625,0.5776019289208989,-0.7864997863769503,-2.14321777386656,0.5702182011126595,-1.4648587801217516,-0.10814079263214893,2.304448217773441,12.690347466422985,-52.41882363429864,0.6783589937448034,12,1.0900001525878906,0.9599990844726562,0.46000003814697266,1.8600006103515625,0.3800010681152415,2,0.014263375105187492,1.0666679382275712,51.56000137329102,1.1282027455947934,51.93000030517578,3.2424053266751294,52.9000015258789,0.014263375105187492 1996,2005-12-08,51.31999969482422,51.70000076293945,51.06999969482422,51.29999923706055,953000.0,0.0027354315907317517,-1.6250069538818555,-0.050000953670678444,43.65256162565655,59.55895409650852,1.147491947426488,0.5526387463211364,0.4279529564702784,2.3440522884672674,9.815875177560212,0.6300010681152344,0.609879662687149,-0.6275003433227511,-2.010324942598878,0.7553242559533757,-1.318912642960818,0.06391195631531588,2.0111819350585947,19.796911065326235,-39.594303229322996,0.691412299638064,12,0.9500007629394531,0.8199996948242188,0.32000064849853516,1.720001220703125,0.3400001525878906,3,0.006625100440563303,1.0975632449129598,51.18000030517578,1.0666679382275712,51.56000137329102,1.1282027455947934,51.93000030517578,0.006625100440563303 1997,2005-12-09,51.5099983215332,51.86000061035156,51.33000183105469,51.47999954223633,656000.0,0.0037022335900003256,-2.2121702540864217,1.4999046347510967,48.42338685080327,56.888918277413595,0.8229983546917552,0.35650288888137993,0.16613414591807896,2.109977698693875,9.626052748598676,0.5400009155273438,0.6254529407835889,-0.4220016479492159,-1.8177330929097764,0.9737297970113445,-1.1198673704294961,0.2758640745310643,1.67711242886719,39.99984215054123,-18.02508223976288,0.6978657224802811,12,0.7600021362304688,0.6300010681152344,0.1575021743774414,1.5300025939941406,0.8600006103515696,4,0.0021355195871863852,-1.6250069538818555,51.31999969482422,1.0975632449129598,51.18000030517578,1.0666679382275712,51.56000137329102,0.0021355195871863852 1998,2005-12-12,51.34000015258789,51.88000106811523,51.20000076293945,51.59000015258789,835700.0,-0.003300294592986752,-1.5660447976046257,-8.333672431332655,44.96643149798214,54.09433595472423,0.8136207127421216,0.5325397504446059,0.27375105548838263,2.246758617458667,9.504770987659596,0.6800003051757741,0.5740607132211863,-0.5784997940063477,-1.9924490932692223,0.835449505256527,-1.2854744436377885,0.1284748556250932,1.7116839710990277,35.65211333948107,-19.608038962937677,0.7069746496314383,12,0.8150005340576172,0.7999992370605469,0.4700002670288086,1.7000007629394531,0.6100006103515625,0,-0.0046747502484122405,-2.2121702540864217,51.5099983215332,-1.6250069538818555,51.31999969482422,1.0975632449129598,51.18000030517578,-0.0046747502484122405 1999,2005-12-13,51.70000076293945,51.790000915527344,51.33000183105469,51.34000015258789,743600.0,0.0070120882213011715,-1.4210653121047243,-1.44000244140625,46.63777095931762,52.734255449076244,0.2879408908621883,0.2366532343942538,-0.15669464021941337,1.8514647723353121,9.095063217004398,0.45999908447265625,0.45081056472928793,-0.2514991760253906,-1.608791473207468,1.1057931211566867,-0.9301453246164328,0.4271469725656516,1.2243823316367966,81.05261467171604,28.506713850917095,0.6786461485910393,12,0.21500015258789062,0.4399986267089844,0.1874990463256836,1.3400001525878906,0.29000091552734375,1,-0.017988400221503276,-1.5660447976046257,51.34000015258789,-2.2121702540864217,51.5099983215332,-1.6250069538818555,51.31999969482422,-0.017988400221503276 2000,2005-12-14,52.31999969482422,52.47999954223633,51.790000915527344,51.88000106811523,818300.0,0.011992242219253546,-1.2258058561856653,1.2222163353537263,48.96267136460119,51.65394458605041,-0.39560776687864774,-0.28369041154911656,-0.813984334039155,1.2021340122874236,8.100389051832332,0.779998779296875,0.28436490621163557,0.2959997177124052,-0.9698824449317911,1.5618818803566015,-0.3369413636096965,0.9289407990345069,0.4847204323880021,88.65249186333102,38.13203494007039,0.6329410813220997,12,-0.404998779296875,-0.18000030517578125,-0.43249988555908203,0.720001220703125,0.20000076293945312,2,-0.024655980945178624,-1.4210653121047243,51.70000076293945,-1.5660447976046257,51.34000015258789,-2.2121702540864217,51.5099983215332,-0.024655980945178624 2001,2005-12-15,52.31999969482422,53.0,52.209999084472656,52.34000015258789,1155800.0,0.0,-5.583294921719781,-0.04545572769912275,43.05557272561905,49.24984206824513,-0.4841452561974293,-0.1927623389861921,-0.8256088652403974,1.1758574882249064,7.391015149491764,0.7900009155273438,0.12600899654254505,0.23199977874755717,-0.9511375022504751,1.4151370597455895,-0.3595688617514625,0.8235684192465769,-1.3899993896484375,62.22218925568866,16.889076875008925,0.5915686404990179,12,-0.3549995422363281,-0.18000030517578125,-0.5225000381469727,0.720001220703125,-0.8400001525878906,3,-0.014525961887732586,-1.2258058561856653,52.31999969482422,-1.4210653121047243,51.70000076293945,-1.5660447976046257,51.34000015258789,-0.014525961887732586 2002,2005-12-16,52.27000045776367,52.77000045776367,52.13999938964844,52.47000122070313,938500.0,-0.0009556429157527857,-1.7391178153532305,9.99980926950255,41.07982839228346,47.22646969575683,-0.5955367067836121,-0.11893242166839713,-0.7783834758014763,1.1905601243048025,7.39727764905162,0.6300010681152344,0.053153344793216206,0.16300048828124858,-1.018952901140409,1.3449538777029062,-0.4279762064295767,0.7539771829920738,-1.298600158691407,59.44445268607783,18.649448448846634,0.5909766947108278,12,-0.30500030517578125,-0.13000106811523438,-0.6800003051757812,0.7700004577636719,-0.7600021362304688,4,-0.011670185670736077,-5.583294921719781,52.31999969482422,-1.2258058561856653,52.31999969482422,-1.4210653121047243,51.70000076293945,-0.011670185670736077 2003,2005-12-19,51.72000122070313,52.36999893188477,51.59000015258789,52.09000015258789,693200.0,-0.010522273431104345,-1.4761824027708201,1.849987602281079,36.99788941570609,45.01358462215347,-0.08767885191803515,0.46017322400934546,-0.2450210233746617,1.6902098370166811,7.572953991329828,0.7799987792968821,-0.046525534821299175,-0.39049873352050213,-1.5671568984651927,0.7861594314241884,-0.978827815992851,0.1978303489518467,-0.7080289276123111,23.35328247064778,-12.961930274013557,0.5883290824723455,12,0.24499893188475852,0.4199981689453054,-0.2225008010864329,1.3199996948242116,-0.40000152587891336,0,0.012567627529781467,-1.7391178153532305,52.27000045776367,-5.583294921719781,52.31999969482422,-1.2258058561856653,52.31999969482422,0.012567627529781467 2004,2005-12-20,51.9000015258789,52.08000183105469,51.61000061035156,51.709999084472656,413800.0,0.0034802842406684853,-1.4102664423490747,-0.5135215943418504,43.66518336446069,44.16014402182556,-0.2395717388266121,0.30444550841655627,-0.416053392647342,1.4661437254557868,7.758124101438735,0.470001220703125,-0.21298430835672377,-0.21599845886230895,-1.3873652740054965,0.9553683562808786,-0.8016818664339027,0.3696849487092848,-0.8482686786498945,21.98591537864206,-13.719319402221604,0.5856834075715922,12,0.13499832153321023,0.23999786376953836,-0.5450010299682546,1.1399993896484446,-1.0200004577636719,1,0.0009633764082959129,-1.4761824027708201,51.72000122070313,-1.7391178153532305,52.27000045776367,-5.583294921719781,52.31999969482422,0.0009633764082959129 2005,2005-12-21,51.5099983215332,52.22999954223633,51.40999984741211,52.1500015258789,611300.0,-0.007514512386887495,1.0500011920940324,-3.3683946354000245,38.85346862147647,43.626911465805556,0.2259225747511735,0.6904701012056407,-0.014336965279142078,1.8184671789383202,7.798124668613859,0.8199996948242188,-0.30134991156543833,-0.5810016632080064,-1.7828404024910327,0.6208370760750199,-1.181921032849523,0.019917706433510318,-0.4193001312487752,6.289211605315624,-29.69824288322052,0.6009193696415146,12,0.5900020599365234,0.6300010681152344,-0.1549978256225586,1.5300025939941406,-0.75,2,0.009318644390887698,-1.4102664423490747,51.9000015258789,-1.4761824027708201,51.72000122070313,-1.7391178153532305,52.27000045776367,0.009318644390887698 2006,2005-12-22,51.7400016784668,51.959999084472656,51.54999923706055,51.70000076293945,424500.0,0.004465217713615077,-1.4117356670032537,-0.06250111758149474,37.39131228008486,42.401125402392395,0.06902003871530127,0.4289010538891631,-0.22197578362869308,1.5389652903729143,7.999088937594327,0.4500007629394531,-0.34739074948710424,-0.3169984817504883,-1.518122335466927,0.8841253719659505,-0.9175604086087077,0.2835634451077311,-0.6111174519880578,24.26482962896476,-9.582098011655187,0.6005619268582189,12,0.3599987030029297,0.4649982452392578,-0.407501220703125,1.2999992370605469,-0.5300025939941406,3,0.015075352802346176,1.0500011920940324,51.5099983215332,-1.4102664423490747,51.9000015258789,-1.4761824027708201,51.72000122070313,0.015075352802346176 2007,2005-12-23,51.7400016784668,52.06000137329102,51.63999938964844,51.79999923706055,311300.0,0.0,-2.2307579447754295,-1.4999046347510967,47.38293979610815,42.6696263244064,0.1174256306211916,0.35412203146414356,-0.16820176196629433,1.4830563509893224,7.885850553068119,0.42000198364258523,-0.3291602102578466,-0.25799865722656534,-1.3948383043302925,0.8788409898771619,-0.8264184807784289,0.31042116632529826,-0.5736951365176353,34.375223517630815,-1.3610888868281208,0.5684198235518642,12,0.4249992370605469,0.529998779296875,-0.4250020980834961,1.2999992370605469,-1.0900001525878977,4,-0.005025166752916421,-1.4117356670032537,51.7400016784668,1.0500011920940324,51.5099983215332,-1.4102664423490747,51.9000015258789,-0.005025166752916421 2008,2005-12-27,51.7599983215332,52.11000061035156,51.7400016784668,51.86000061035156,484200.0,0.0003864832318845046,-4.28586609989373,1.6667726347914547,53.04873510174071,43.38195567356452,0.18245847376118718,0.24675289497416486,-0.1492022773426811,1.4106912366288284,7.398951276927936,0.3699989318847656,-0.2720651462588819,-0.17450199127197408,-1.2055872583914038,0.8565832758474556,-0.6900446248316925,0.34104064228774433,-0.5570179104230277,42.682756631528015,2.9574415989133698,0.5155426335597161,12,0.44500160217285156,0.5100021362304688,-0.47249794006347656,1.2800025939941406,-1.5799980163574219,1,-0.004829984700675638,-2.2307579447754295,51.7400016784668,-1.4117356670032537,51.7400016784668,1.0500011920940324,51.5099983215332,-0.004829984700675638 2009,2005-12-28,51.81000137329102,52.040000915527344,51.58000183105469,51.7599983215332,432800.0,0.0009660558999093904,-1.2439196858892052,-0.5000190730498517,60.67798144376575,44.68365679347169,0.1672925304449464,0.11274543885574673,-0.17752207619243876,1.3253233736767598,6.6255856993376465,0.45999908447265625,-0.25036798388764936,-0.06749897003172833,-0.9816196374819555,0.8466216974184988,-0.5245593037568383,0.3895613636933817,-0.5710805704030477,48.780692042167246,5.4028331469259285,0.4570603337251124,12,0.39499855041503196,0.45999908447264914,-0.4700012207031321,1.229999542236321,-1.5300025939941406,2,-0.009457665807347526,-4.28586609989373,51.7599983215332,-2.2307579447754295,51.7400016784668,-1.4117356670032537,51.7400016784668,-0.009457665807347526 2010,2005-12-29,51.58000183105469,52.11000061035156,51.4900016784668,52.040000915527344,356100.0,-0.004439288479828218,1.0666683620919852,-9.199420201402416,54.27634963697648,45.93040978362251,0.31434081300260885,0.28821440384722763,0.09321218888573668,1.5345481370590761,6.534163079693683,0.6199989318847656,-0.19819858694709325,-0.2534986495971694,-1.1336493122611913,0.6266520130668525,-0.6935739809291803,0.18657668173484154,-0.305859444224474,14.516178651194556,-30.529047629255864,0.44007533133201093,12,0.5099983215332031,0.6899986267089844,-0.24000167846679688,1.4599990844726562,-1.3800010681152344,3,-0.013571165918765282,-1.2439196858892052,51.81000137329102,-4.28586609989373,51.7599983215332,-2.2307579447754295,51.7400016784668,-0.013571165918765282 2011,2005-12-30,51.2400016784668,51.58000183105469,51.0,51.58000183105469,377800.0,-0.006591704934434284,2.4117739456293688,0.7391322375731842,45.76808093370322,46.45132673266915,0.542033028897194,0.5525843221294053,0.4608422947667208,1.8434422368762355,6.955925476844346,0.5800018310546875,-0.18711410215960456,-0.5274988174438491,-1.3756518534319682,0.32065421854427,-0.9515753354379086,-0.10342229944978953,1.7599983215332031,21.62176094576947,-23.067709624254643,0.4240765179940591,12,0.44499778747558594,1.029998779296875,0.09999847412109375,1.7999992370605469,-0.9900016784667969,4,-0.009367746705896574,1.0666683620919852,51.58000183105469,-1.2439196858892052,51.81000137329102,-4.28586609989373,51.7599983215332,-0.009367746705896574 2012,2006-01-03,51.86000061035156,51.959999084472656,51.22999954223633,51.70000076293945,900500.0,0.012099900694291232,3.055589111061661,-0.470587575312188,57.14285714285717,48.68965648013038,-0.1589564938841761,-0.15739341949181096,-0.09828458510177995,1.1935510354933427,7.060377950858898,0.7299995422363281,-0.22264550654153226,0.14450016021728374,-0.5186493525335365,0.807649672968104,-0.18707459615812638,0.47607491659269385,1.0999993896484384,77.47748986184617,30.337638089825624,0.33157475637540945,1,-0.24500083923339844,0.4099998474121094,-0.3875007629394531,1.1800003051757812,-1.4599990844726634,1,-0.012533773972790208,2.4117739456293688,51.2400016784668,1.0666683620919852,51.58000183105469,-1.2439196858892052,51.81000137329102,-0.012533773972790208 2013,2006-01-04,51.599998474121094,51.90999984741211,51.099998474121094,51.90999984741211,1020900.0,-0.005013539012156731,4.225792161447117,-1.9375104308227833,48.58754018088537,49.23658501528869,0.09189708150165643,0.08075872856605315,0.20921773418095313,1.4188117330240644,7.3916309280603745,0.8100013732910156,-0.2381102211821684,-0.09900188446044922,-0.7560735412862343,0.5580697723653358,-0.4275377128733453,0.22953394395244686,1.320801525878906,54.05388686507664,10.74095527828731,0.32853582841289264,1,0.015001296997070312,0.6700019836425781,-0.027498245239257812,1.44000244140625,-0.9099998474121165,2,-0.018410794115016227,3.055589111061661,51.86000061035156,2.4117739456293688,51.2400016784668,1.0666683620919852,51.58000183105469,-0.018410794115016227 2014,2006-01-05,51.15999984741211,51.77000045776367,51.0,51.599998474121094,911600.0,-0.008527105420936376,-1.0263214692640128,1.4193441210853381,32.7381202422783,48.55710186204444,0.464762274129626,0.5156936168436914,0.6332652925924762,1.8203593032824514,7.685988729145999,0.7700004577636719,-0.2557874064915353,-0.5190004348754869,-1.2169645106456102,0.17896364089463646,-0.867982472760545,-0.17001839699042876,1.7223841525878925,14.414392741769195,-22.206533674271615,0.34898203788506116,1,0.3950004577636719,1.1100006103515625,0.5949993133544922,1.8800010681152344,-0.5600013732910156,3,-0.019155581414371348,4.225792161447117,51.599998474121094,3.055589111061661,51.86000061035156,2.4117739456293688,51.2400016784668,-0.019155581414371348 2015,2006-01-06,51.90999984741211,51.9900016784668,51.15999984741211,51.40999984741211,646100.0,0.014659890583208046,1.5151431081518472,-1.1363671830973705,45.012172676587326,49.403864128322496,-0.24868209893745785,-0.18636770420108917,-0.12623390619008035,1.0344420517029178,7.258118848351572,0.8300018310546875,-0.18654408216124096,0.19449958801269673,-0.46909439817697063,0.8580935742023641,-0.13729740508213695,0.5262965811075304,0.9347364725878933,91.9190206648351,56.11840013695642,0.33179699309483346,1,-0.3549995422363281,0.24500083923339844,0.18500041961669922,1.1300010681152344,-1.9199981689453125,4,-0.03140052153547612,-1.0263214692640128,51.15999984741211,4.225792161447117,51.599998474121094,3.055589111061661,51.86000061035156,-0.03140052153547612 2016,2006-01-09,51.65999984741211,51.97999954223633,51.5099983215332,51.95000076293945,494000.0,-0.004816027754476315,1.6857329700272479,-0.5800018310546875,42.92343531219407,48.90836363010982,-0.012542787520942511,0.09529616517911421,0.13341026454821758,1.2617155211590045,6.807126347531408,0.470001220703125,-0.17743243944059373,-0.07250041961670206,-0.7103545923374739,0.5653537531040698,-0.3914275059770844,0.2464266667436803,1.1478417461878934,66.66653822589905,32.45811795612387,0.3189270863603858,1,-0.10499954223632812,0.30500030517578125,0.5749998092651367,1.3800010681152344,-1.6100006103515625,0,-0.02826169354984609,1.5151431081518472,51.90999984741211,-1.0263214692640128,51.15999984741211,4.225792161447117,51.599998474121094,-0.02826169354984609 2017,2006-01-10,51.61999893188477,51.72999954223633,51.2599983215332,51.33000183105469,351000.0,-0.0007743111816780335,-1.1860312447326633,-0.9999868459130496,48.68418278791626,48.42341337301822,0.009661631005506877,0.15174039997551603,0.19375027668211686,1.2823587210370277,6.703272206456937,0.470001220703125,-0.1085895854400647,-0.11800136566161257,-0.7496441144262747,0.5136413831030495,-0.4338227400439436,0.19782000872071848,1.151685829843231,62.62604855831733,25.927344875086654,0.31582137438233177,1,-0.06499862670899148,0.3450012207031179,0.6350011825561452,1.2400016784667898,-1.520000457763679,1,-0.02654008059342572,1.6857329700272479,51.65999984741211,1.5151431081518472,51.90999984741211,-1.0263214692640128,51.15999984741211,-0.02654008059342572 2018,2006-01-11,51.099998474121094,51.54999923706055,50.97999954223633,51.47000122070313,919600.0,-0.01007362395434852,1.1509471987101976,-1.2758842951289708,40.33814377514343,46.16343140983795,0.4762817289005383,0.6881188372561695,0.6971959055941852,1.7767474261750138,6.585280561667596,0.6399993896484446,-0.060917329979162105,-0.6260017395019517,-1.2973525915108084,0.04534911250690499,-0.96167716550638,-0.29032631349752336,1.636252592372351,11.881057235445638,-25.576645012900855,0.33567542600442674,1,0.44500160217285156,0.8650016784667969,1.1900014877319336,1.595001220703125,-0.9399986267089844,2,-0.01369857082474668,-1.1860312447326633,51.61999893188477,1.6857329700272479,51.65999984741211,1.5151431081518472,51.90999984741211,-0.01369857082474668 2019,2006-01-12,50.77000045776367,51.099998474121094,50.72999954223633,51.0,677600.0,-0.006457887010007379,-1.3870793084353659,0.6216157700476199,40.931402798191414,44.68065953886183,0.7188346277024493,0.9959332099387268,0.9893771037800292,2.0711308222948475,6.584795674347206,0.3699989318847656,-0.08316179020290804,-0.9094997406005874,-1.7056611067130447,-0.11333837448813,-1.307580423656816,-0.5114190575443587,1.8960005477594848,3.1746704531004957,-36.64657463846745,0.3980806830562285,1,0.5900001525878906,1.0949993133544922,1.5199995040893555,1.2649993896484375,-0.22999954223632812,3,-0.0015757697524790837,1.1509471987101976,51.099998474121094,-1.1860312447326633,51.61999893188477,1.6857329700272479,51.65999984741211,-0.0015757697524790837 2020,2006-01-13,51.02999877929688,51.06999969482422,50.6500015258789,50.68999862670898,505300.0,0.005121101421882157,-1.0000181654692257,-1.4782644751464304,41.362488409715645,44.191149258418776,0.41640296858545867,0.6686163423298979,0.7247518411584224,1.777945592555703,7.528625847449036,0.4199981689453196,-0.12899493557968356,-0.5850013732910071,-1.37164029193287,0.20163754535085587,-0.9783208326119421,-0.19168191397007206,1.5198421384290626,28.571264674417453,-12.67175022177707,0.39331945932093293,1,0.29000282287596946,0.795001983642571,1.3075008392333913,1.0050010681152273,0.09000015258789062,4,-0.008426422015715196,-1.3870793084353659,50.77000045776367,1.1509471987101976,51.099998474121094,-1.1860312447326633,51.61999893188477,-0.008426422015715196 2021,2006-01-17,51.56000137329102,51.56999969482422,50.70000076293945,51.0099983215332,855400.0,0.010386098504261865,2.0526294655405497,1.617655308597604,48.06034128390896,43.181980829646754,-0.07088881583792528,0.08301337284994048,0.19263939402456742,1.2123915659090372,7.512499652200121,0.8699989318847656,-0.19711485058067524,-0.01699886322020916,-0.7302456107013029,0.6962478842608846,-0.373622236960756,0.3396245105203377,0.8378523930871609,84.25939989050461,40.40657939803164,0.3566233737405486,1,-0.23999977111817117,0.2649993896484304,0.644998550415032,0.47499847412108664,-0.5500030517578196,1,-0.03044995448036414,-1.0000181654692257,51.02999877929688,-1.3870793084353659,50.77000045776367,1.1509471987101976,51.099998474121094,-0.03044995448036414 2022,2006-01-18,51.65999984741211,51.90999984741211,51.2599983215332,51.54999923706055,1085900.0,0.001939458329279331,1.131150411486605,0.19999999999999743,48.940694404034524,43.221220187774435,-0.22600805455844153,-0.06854217706857924,0.09422864988592039,1.0860038454302483,7.382741288115627,0.6500015258789062,-0.2258712720739382,0.11349964141845703,-0.5230137188888406,0.7500130017257547,-0.20475703873518825,0.4317563215721023,0.5980257397261326,80.15870372781202,34.66423338244549,0.3182566801536476,1,-0.3399982452392578,0.16500091552734375,0.5450000762939453,0.375,-0.5299987792968821,2,-0.031165323559949942,2.0526294655405497,51.56000137329102,-1.0000181654692257,51.02999877929688,-1.3870793084353659,50.77000045776367,-0.031165323559949942 2023,2006-01-19,52.36999893188477,52.47000122070313,51.52000045776367,51.68999862670898,720900.0,0.013743691184084028,1.1590806630600452,6.181786655569557,55.204440933849696,45.71747804239348,-0.9111090004591631,-0.7666550609463769,-0.6036430730192208,0.34740868222907295,7.874521635095144,0.9500007629394602,-0.17714197269450693,0.7909988403320369,0.05810527112225117,1.5238924095418227,0.4245520557271405,1.1574456249369334,-1.7199974060058736,94.5053678249096,47.38482128771586,0.36644678460489416,1,-0.8099975585937571,-0.5449981689453196,-0.16499900817871804,-0.33499908447266336,-1.0900001525878906,3,-0.04334543639605881,1.131150411486605,51.65999984741211,2.0526294655405497,51.56000137329102,-1.0000181654692257,51.02999877929688,-0.04334543639605881 2024,2006-01-20,51.95000076293945,52.6500015258789,51.77999877929688,52.20000076293945,924100.0,-0.008019823897487455,-1.9491420221639115,-0.3676468938280393,53.32135732097105,46.640720780658334,-0.4104250014235191,-0.361239976242139,-0.15970663234980265,0.7399103330372441,8.483344964655421,0.870002746582017,-0.23278109379387502,0.3685007095336914,-0.3693277192665434,1.1063291383339262,-0.0004135048664224428,0.7374149239338053,-1.263599243164066,64.9999618530277,13.186969673716973,0.36891421440011735,1,-0.299999237060554,-0.125,0.19749927520751953,0.08499908447265625,-1.2800025939941406,4,-0.03445622500941925,1.1590806630600452,52.36999893188477,1.131150411486605,51.65999984741211,2.0526294655405497,51.56000137329102,-0.03445622500941925 2025,2006-01-23,51.9900016784668,52.2400016784668,51.790000915527344,51.849998474121094,443700.0,0.0007699887380152592,-2.4615666769370717,-0.5600128173828125,57.115754058275854,48.217645085778535,-0.48934398415906344,-0.38307698586947936,-0.1796466440695994,0.6658198241224724,8.856811765474145,0.4500007629394531,-0.2311426757612054,0.38450145721435547,-0.37445865865417005,1.143461573082881,0.0050213992800962615,0.7639815151486147,-1.2250561584472663,66.15386722119977,10.087239026533553,0.37948005793426276,1,-0.34000015258789773,-0.16500091552734375,0.03749847412109375,0.0449981689453125,-1.6100006103515696,0,-0.027889992616407566,-1.9491420221639115,51.95000076293945,1.1590806630600452,52.36999893188477,1.131150411486605,51.65999984741211,-0.027889992616407566 2026,2006-01-24,52.52000045776367,52.56000137329102,51.79999923706055,52.11999893188477,741900.0,0.010194244319795542,2.1666534212826187,2.8570883627148618,56.370659214009805,49.071698022011155,-0.9884709710337489,-0.8976679420925677,-0.6978416892496426,0.10398828922873804,9.411795954749861,0.7600021362304759,-0.11303666415506086,0.8755002975463881,0.014179731410976615,1.7368208636817997,0.44484001447868593,1.3061605806140903,-1.6796526975097663,90.6474267319102,35.748753106016636,0.43066028306770454,1,-0.8699989318847727,-0.6949996948242188,-0.49250030517578125,-0.4850006103515625,-2.3800010681152344,1,-0.026656540625980663,-2.4615666769370717,51.9900016784668,-1.9491420221639115,51.95000076293945,1.1590806630600452,52.36999893188477,-0.026656540625980663 2027,2006-01-25,51.47999954223633,52.75,51.18000030517578,52.52999877929688,1331900.0,-0.019801997457401188,1.1073797667660876,-2.624988079116584,48.99329675232035,50.03338168614192,0.03305912147595791,0.1284407557283913,0.3382529102214562,1.1005165338338685,9.76827926258844,1.5699996948242188,-0.11906802232341818,-0.15150051116943075,-1.0145986231276893,0.7115976007888278,-0.5830495671485636,0.2800485448097021,-0.5672656313574223,19.108235374156273,-34.41441773996052,0.4315490559791293,1,0.220001220703125,0.23000144958496094,0.5725002288818359,0.375,-0.8699989318847656,2,-0.00912978292312372,2.1666534212826187,52.52000045776367,-2.4615666769370717,51.9900016784668,-1.9491420221639115,51.95000076293945,-0.00912978292312372 2028,2006-01-26,51.5099983215332,51.86000061035156,51.29999923706055,51.70000076293945,844600.0,0.000582726875750339,1.196074618157883,0.18095483758460337,53.15314200720599,51.39135270936577,0.0752481013258901,0.0830081617057914,0.3113857974458867,1.012727073981118,10.223875573001012,0.5600013732910156,-0.09456583096814342,-0.10900173187256001,-0.9715051912156554,0.7535017274705353,-0.5402534615441112,0.3222499977989912,-0.4870284453070326,21.01898601925329,-35.90355339912685,0.4312517296715484,1,0.19000244140625,0.19000244140625,0.5425014495849609,0.10000228881835938,-2.2399978637695312,3,-0.00737715522811655,1.1073797667660876,51.47999954223633,2.1666534212826187,52.52000045776367,-2.4615666769370717,51.9900016784668,-0.00737715522811655 2029,2006-01-27,51.31999969482422,51.959999084472656,51.290000915527344,51.65999984741211,589600.0,-0.003688577614058275,-2.350010013637621,1.789451493735946,44.088167773490824,51.694205972007445,0.39277296119107774,0.24708294190648417,0.5207484634016595,1.1424451397316489,10.512070504809731,0.6699981689453125,-0.10384912626295772,-0.2745002746582017,-1.1419827374614684,0.592982188145065,-0.708241506059835,0.15924095674343164,-0.19340801117161988,8.91716030964657,-41.77837425168376,0.4337412314016328,1,0.4050006866455078,0.3800010681152344,0.7325000762939453,0.29000091552734375,-2.229999542236328,4,-0.0007794410710288968,1.196074618157883,51.5099983215332,1.1073797667660876,51.47999954223633,2.1666534212826187,52.52000045776367,-0.0007794410710288968 2030,2006-01-30,50.88000106811523,51.29999923706055,50.86999893188477,51.22999954223633,459400.0,-0.00857362878654433,-1.3243087201270691,1.0294068148414306,42.471043608384655,51.07317289694919,0.9043599435413086,0.6661017709352137,0.9808780619496602,1.521228045847728,10.602791002733698,0.450000762939446,-0.04015802932896406,-0.6794988632202248,-1.604052364694489,0.2450546382540395,-1.141775613957357,-0.21722211248309264,1.8699989318847727,0.5320282206266012,-46.15453247866678,0.4622767507371306,1,0.9299983978271555,0.8199996948242259,1.2074985504150462,0.7299995422363352,-1.6399993896484304,0,-0.004127415384460709,-2.350010013637621,51.31999969482422,1.196074618157883,51.5099983215332,1.1073797667660876,51.47999954223633,-0.004127415384460709 2031,2006-01-31,50.7599983215332,51.08000183105469,50.54999923706055,50.97999954223633,761700.0,-0.0023585444980901427,1.523787033841347,0.6285776566757365,41.82508071791804,50.28254915404735,1.004591841826013,0.7887391201810345,1.114551884465726,1.5836456256652198,10.156098324487306,0.5300025939941406,0.047330903029632054,-0.7755014419555692,-1.7580758929208713,0.2070730090097328,-1.2667886674382203,-0.2842142164729182,1.9524016571044953,9.545409620316377,-33.67393913765895,0.49128722548264964,1,0.8900012969970703,0.8900012969970703,1.360001564025879,0.8500022888183594,-0.7099990844726562,1,-0.007486155752230883,-1.3243087201270691,50.88000106811523,-2.350010013637621,51.31999969482422,1.196074618157883,51.5099983215332,-0.007486155752230883 2032,2006-02-01,51.209999084472656,51.27999877929688,50.56000137329102,50.56000137329102,662100.0,0.008865263550423608,-1.2153844348066427,-2.9545186572339808,51.05973718988098,49.82202651582861,0.5409302118814452,0.3030843445259137,0.6563309298693412,1.0847979856850785,10.234282095751453,0.7199974060058594,0.131306612585675,-0.29300060272216655,-1.2733790917998178,0.6873778863554847,-0.7831898472609922,0.19718864181665907,1.4159048645019539,46.80850488200139,-0.3594391437730593,0.4901892445388257,2,0.4400005340576172,0.4400005340576172,0.9425010681152344,0.40000152587890625,-0.7900009155273438,2,-0.02089435098522885,1.523787033841347,50.7599983215332,-1.3243087201270691,50.88000106811523,-2.350010013637621,51.31999969482422,-0.02089435098522885 2033,2006-02-02,50.6500015258789,51.13000106811523,50.36000061035156,50.959999084472656,846900.0,-0.010935316707778586,1.3692266159606858,-0.47692100027584905,48.89299763023996,49.32998655019182,0.928980435687933,0.8308599574342637,1.2091686259001264,1.5880449737431164,10.235041780203082,0.8499984741210938,0.13186341615383412,-0.8054983139038185,-1.855660888007563,0.24466426019992582,-1.3305796009556943,-0.2804170268519428,1.8928662346191487,18.12507450587658,-33.178113426097525,0.5250812870518733,2,0.9049987792968821,0.9049987792968821,1.5674991607666087,0.9599990844726634,-0.3000030517578054,3,-0.0007897515167279989,-1.2153844348066427,51.209999084472656,1.523787033841347,50.7599983215332,-1.3243087201270691,50.88000106811523,-0.0007897515167279989 2034,2006-02-03,50.18000030517578,50.459999084472656,49.88999938964844,50.31000137329102,593400.0,-0.009279392034430178,1.6511830093771347,0.41936158692657366,42.45116439794827,47.70058769904432,1.2533012731313278,1.2898067041398917,1.6618876186588523,2.000221837815623,10.322520414040035,0.7600021362304616,0.10555250543943373,-1.2264995574951172,-2.4168162481620428,-0.03618286682819161,-1.8216579028285764,-0.631341212161658,2.2318954263134785,20.56744304331711,-32.22273711194225,0.5951583453334619,2,1.1399993896484375,1.1399993896484375,2.057499885559082,1.4300003051757812,0.5,4,-0.01813471187480742,1.3692266159606858,50.6500015258789,-1.2153844348066427,51.209999084472656,1.523787033841347,50.7599983215332,-0.01813471187480742 2035,2006-02-06,50.27999877929688,50.36999893188477,50.11999893188477,50.20000076293945,656400.0,0.001992795406794423,-1.0833187634110746,-0.6153643005956958,37.69226649803729,45.62521073060292,0.9892614722393276,1.118792462256998,1.5383203264803669,1.8468642311745,10.814523956265107,0.25,-0.0216935852978537,-1.0450010299682546,-2.3109687643610073,0.22096670442449806,-1.6779848971646274,-0.41201716277188183,1.9301452448451144,28.057522366760345,-19.894768878617704,0.6329838671963763,2,1.0400009155273366,1.0400009155273366,1.9575014114379812,1.3650016784667898,0.15999984741209516,0,-0.023667435473347376,1.6511830093771347,50.18000030517578,1.3692266159606858,50.6500015258789,-1.2153844348066427,51.209999084472656,-0.023667435473347376 2036,2006-02-07,50.20000076293945,50.459999084472656,49.97000122070313,50.13999938964844,582500.0,-0.0015910504832862271,-1.4500033378792585,0.7500357636735779,35.90732481824938,44.17121384903949,0.7884757785435994,1.1423728315896042,1.5801164601375746,1.8657900447706197,11.406058936100449,0.48999786376952414,-0.12001511029120593,-1.0519990921020508,-2.402205385020892,0.2982072008167904,-1.7271022385614714,-0.3768959456426302,1.8245316904430595,22.302266864262467,-20.68484213716938,0.6751031464594207,2,0.7249984741210938,1.1199989318847656,1.9799995422363281,1.4449996948242188,0.8600006103515696,1,-0.01912348744786041,-1.0833187634110746,50.27999877929688,1.6511830093771347,50.18000030517578,1.3692266159606858,50.6500015258789,-0.01912348744786041 2037,2006-02-08,50.25,50.29999923706055,49.93999862670898,49.97000122070313,607100.0,0.0009960007231206713,-1.1176259396386832,4.666539513001344,26.54864717285757,41.21515886744522,0.6097772851742107,1.0376764064465007,1.4755897352646343,1.7465654013341947,11.643689218587056,0.3600006103515696,-0.2555795302227253,-0.933499908447267,-2.3428115316842124,0.4758117147896783,-1.6381557200657397,-0.22884409682879436,1.6037698082837863,29.032267988273063,-7.130866368004618,0.7046558116184741,2,0.6749992370605469,1.0699996948242188,1.7274999618530273,1.3950004577636719,0.5800018310546875,2,-0.0039801146853623015,-1.4500033378792585,50.20000076293945,-1.0833187634110746,50.27999877929688,1.6511830093771347,50.18000030517578,-0.0039801146853623015 2038,2006-02-09,50.4000015258789,50.790000915527344,50.16999816894531,50.4000015258789,746600.0,0.00298510499261484,-1.695624771950858,0.0,31.764698490545328,39.84588450267349,0.31934719723971483,0.8775357113977904,1.2681333227347835,1.5187260110213643,11.133289358225715,0.6200027465820312,-0.43782640171661313,-0.7484985351562585,-2.2006587324725757,0.7036616621600587,-1.4745786338144171,-0.022418436498099936,1.2966666489140621,56.66680795151026,23.153671460400865,0.7260800986581578,2,0.19499778747559304,0.9199981689453196,1.5424985885620188,1.2449989318847727,-0.10000228881835227,3,0.0003967587789881488,-1.1176259396386832,50.25,-1.4500033378792585,50.20000076293945,-1.0833187634110746,50.27999877929688,0.0003967587789881488 2039,2006-02-10,50.68999862670898,50.84000015258789,50.33000183105469,50.43000030517578,626400.0,0.00575391055655361,-1.2174068084753493,100.0,35.5554971576218,39.077490452588734,-0.07757095937260061,0.6126485778828226,0.9254455013416631,1.159930419336142,10.207887787175745,0.5099983215332031,-0.500115079729035,-0.45450134277344745,-1.911484201079233,1.002481515532338,-1.1829927719263367,0.2739900863794418,0.8621360452724218,83.3331920484883,51.720315539388054,0.7284914291528922,2,-0.10499954223632102,0.6300010681152415,1.2525014877319407,0.9550018310546946,-0.7399978637695241,4,-0.00670744055630601,-1.695624771950858,50.4000015258789,-1.1176259396386832,50.25,-1.4500033378792585,50.20000076293945,-0.00670744055630601 2040,2006-02-13,50.599998474121094,50.81999969482422,50.4900016784668,50.4900016784668,406000.0,-0.0017755011841815715,-5.000138720305185,0.42306732984140716,26.354618938403817,37.35855025486493,-0.03516395608553324,0.7049242803336568,0.9764193906633238,1.1843810608559622,9.120959056140379,0.3299980163574219,-0.6044164296423062,-0.5230014801025362,-1.9996564358731774,0.953653475668105,-1.2613289579878568,0.21532599778278438,0.8191653752736698,73.33319204848917,47.15589228166601,0.7383274778853204,2,-0.0149993896484375,0.720001220703125,1.3125019073486328,1.1000022888183594,-0.22999954223632102,0,0.0015810639025137796,-1.2174068084753493,50.68999862670898,-1.695624771950858,50.4000015258789,-1.1176259396386832,50.25,0.0015810639025137796 2041,2006-02-14,49.9900016784668,50.79999923706055,49.9000015258789,50.5099983215332,887800.0,-0.012055273004924594,-1.57143324250678,-4.727379920235824,29.47655478257215,34.96041887627506,0.5074905019695422,1.2556475738394965,1.5362732040872231,1.7500035411558272,9.315295654292337,0.8999977111816477,-0.660186022538042,-1.0544982910156264,-2.598716146379921,0.48971956434866826,-1.8266072186977738,-0.2823893633334791,1.3068290141482635,9.574498305704477,-16.774207932805997,0.7721089276821461,2,0.5199985504150391,1.3299980163574219,1.8649988174438477,1.9949989318847656,0.5099983215332031,1,0.009001739010463305,-5.000138720305185,50.599998474121094,-1.2174068084753493,50.68999862670898,-1.695624771950858,50.4000015258789,0.009001739010463305 2042,2006-02-15,50.04999923706055,50.18999862670898,49.70000076293945,49.88999938964844,769200.0,0.0012001911698193979,1.227269968702085,-0.3076940006162243,30.054594119093977,32.867262930592176,0.2968608526516405,1.1266102821342159,1.4148351023727415,1.6624552528435288,10.228359352137085,0.48999786376952414,-0.6761222372132636,-0.9140007019042997,-2.4906379118988724,0.662636508090273,-1.702319306901586,-0.12568209690701337,1.1342849513171842,30.701636974474976,3.526791316902173,0.7883186049972852,2,0.220001220703125,1.1750011444091797,1.710000991821289,2.0900001525878906,0.47999954223633523,2,0.02017986316936038,-1.57143324250678,49.9900016784668,-5.000138720305185,50.599998474121094,-1.2174068084753493,50.68999862670898,0.02017986316936038 2043,2006-02-16,50.099998474121094,50.13000106811523,49.88000106811523,49.90999984741211,665300.0,0.0009989857706835803,-1.0000305180436797,1.1874925494122976,32.67038311817795,31.780509455062138,0.17951720977373498,0.9463484333223349,1.3339803696111687,1.5842776281719608,10.715749352611168,0.25,-0.6805148105510099,-0.7505014419555636,-2.2244505588349526,0.7234476749238254,-1.4874760003952545,-0.013526883515872612,0.9358573717128067,35.08753731043621,5.371754121970394,0.7369745584396934,2,0.17000198364257812,1.1250019073486328,1.6600017547607422,2.0400009155273438,0.10000228881835938,3,0.014570925731877571,1.227269968702085,50.04999923706055,-1.57143324250678,49.9900016784668,-5.000138720305185,50.599998474121094,0.014570925731877571 2044,2006-02-17,50.15999984741211,50.22000122070313,49.79999923706055,50.04999923706055,1358000.0,0.0011976322378932647,2.6521378578298025,0.5789547653944225,38.53498232356987,31.87414454678798,0.13005733451380763,0.785649491700724,1.2551125447118423,1.4977573902803485,10.900002356062243,0.42000198364258523,-0.7839118114862202,-0.6010000228881864,-2.0097831158748747,0.8077830700985018,-1.3053915693815341,0.10339152360516124,0.7422704901323485,41.0713859966417,7.347459908878804,0.7043915464933447,2,0.1100006103515625,1.0650005340576172,1.5950002670288086,1.9799995422363281,0.29000091552734375,4,0.002791056420939464,-1.0000305180436797,50.099998474121094,1.227269968702085,50.04999923706055,-1.57143324250678,49.9900016784668,0.002791056420939464 2045,2006-02-21,50.540000915527344,50.709999084472656,50.09000015258789,50.18999862670898,689000.0,0.007575778892966678,-1.2545446979102366,3.181821334443122,46.76473459166351,33.08052341050066,-0.23376696367171235,0.30719840467544657,0.8725221296892798,1.0867910975434683,10.740140126626654,0.6199989318847656,-0.8289943588503803,-0.14849891662597514,-1.434901615919614,1.1379037826676637,-0.791700266272791,0.4947024330208407,0.2420424645566115,76.36375616421253,37.94634312088204,0.6432013496468182,2,-0.2700004577636719,0.6849994659423828,1.0724992752075195,1.5999984741210938,0.1399993896484375,1,-0.011673924453899809,2.6521378578298025,50.15999984741211,-1.0000305180436797,50.099998474121094,1.227269968702085,50.04999923706055,-0.011673924453899809 2046,2006-02-22,51.11999893188477,51.1500015258789,50.70000076293945,50.70000076293945,749100.0,0.011476019110621571,-1.1428701180744438,1.1999869211234715,48.725205729631114,35.54458547236439,-0.7482228709268384,-0.4037631204961869,0.2921077180471201,0.4717009225515554,10.002257837756785,0.6100006103515554,-0.7791540428048904,0.5014991760253977,-0.4819692582093822,1.4849676102601777,0.00976495890800777,0.9932333931427877,-1.4199981689453196,97.93085667532306,58.072575320741514,0.49173421711738985,2,-0.694997787475593,0.10500144958495383,0.4525022506713796,1.0100021362304616,-0.80999755859375,2,-0.014671361808894834,-1.2545446979102366,50.540000915527344,2.6521378578298025,50.15999984741211,-1.0000305180436797,50.099998474121094,-0.014671361808894834 2047,2006-02-23,51.0099983215332,51.25,50.68999862670898,50.77999877929688,774000.0,-0.002151811671556203,-1.7317150327040032,0.547620345140755,55.84412206573943,38.220076980719284,-0.5800810004374242,-0.34865493649228085,0.3942799705055009,0.5416216763797479,10.384382676584613,0.5600013732910227,-0.7079909067677761,0.4149986267089858,-0.5020093745212151,1.3320066279391867,-0.04350537390611464,0.8735026273240862,-1.280997543334962,83.44816881473473,39.153692342437,0.4585040006150996,2,-0.5349979400634766,0.21500205993652344,0.5625028610229492,1.1200027465820312,-1.1899986267089844,3,-0.009998007024397682,-1.1428701180744438,51.11999893188477,-1.2545446979102366,50.540000915527344,2.6521378578298025,50.15999984741211,-0.009998007024397682 2048,2006-02-24,51.13000106811523,51.25,50.959999084472656,51.1500015258789,453300.0,0.00235253382730205,1.6364030448577305,-0.08695868508782383,67.39933291506597,41.75828095376863,-0.6544678946684073,-0.5255299856224482,0.27316229220613053,0.3882168077150965,10.787158016527888,0.29000091552734375,-0.6108223354471036,0.5540012359619055,-0.2965189194271858,1.4045213913509969,0.12874115826735988,0.9792613136564512,-1.3401603210449125,91.72421594858268,42.59313673492343,0.4252600776945443,2,-0.6550006866455007,0.09499931335449929,0.4425001144409251,1.000000000000007,-1.0200004577636648,4,-0.011734838182753449,-1.7317150327040032,51.0099983215332,-1.1428701180744438,51.11999893188477,-1.2545446979102366,50.540000915527344,-0.011734838182753449 2049,2006-02-27,51.27999877929688,51.56999969482422,51.0099983215332,51.0099983215332,658400.0,0.0029336535898332183,-3.1481512878113564,-13.499713904253646,67.98566876795854,46.3839531570525,-0.7956431864491691,-0.7153547275798857,0.11216397706733261,0.19992126588129366,11.241548235965757,0.5600013732910156,-0.4647889717571658,0.7059989929199304,-0.13731218248798172,1.5493101683278425,0.2843434052159779,1.127654580623883,-1.4317516621093773,80.40533748482545,27.426803506660477,0.421655587703956,2,-0.6449985504150462,-0.05499839782715554,0.41250228881835227,0.8500022888183523,-0.8600006103515696,0,-0.02106080425246526,1.6364030448577305,51.13000106811523,-1.7317150327040032,51.0099983215332,-1.1428701180744438,51.11999893188477,-0.02106080425246526 2050,2006-02-28,50.66999816894531,51.4000015258789,50.5099983215332,51.25,638500.0,-0.01189548800453255,1.0227233319461948,-2.1481512878113,57.09967211981165,49.453188416745775,-0.19519583170602317,-0.12848096813242194,0.6838614378033512,0.7812602276089535,11.603827583420218,0.890003204345696,-0.3728599645303987,0.10649852752685263,-0.7259296394192205,0.9389266944729258,-0.30971555594618394,0.5227126109998892,-0.7184458970996062,15.094305672015635,-40.03931848908341,0.4162140834730353,2,-0.03499794006347656,0.5550022125244141,1.0675029754638672,1.4600028991699219,0.470001220703125,1,-0.004341768580143568,-3.1481512878113564,51.27999877929688,1.6364030448577305,51.13000106811523,-1.7317150327040032,51.0099983215332,-0.004341768580143568 2051,2006-03-01,50.38000106811523,50.68000030517578,50.22000122070313,50.68000030517578,439400.0,-0.005723250667252211,2.0666683620919377,0.5172384309805179,51.831005287934985,51.872789657728106,0.1742664447986897,0.1386992062026522,0.9313958693993243,1.0537114391829547,11.65762947619707,0.45999908447264914,-0.3224177571927598,-0.1644987106323299,-0.9953877971353791,0.6663903758707193,-0.5799432538838545,0.2509458326191947,-0.33134195089080976,11.851853944965582,-44.65910335726742,0.4154445432515234,3,0.30499839782715554,0.8449993133544993,1.3575000762939524,1.750000000000007,-0.2200012207031179,2,0.005954728676066168,1.0227233319461948,50.66999816894531,-3.1481512878113564,51.27999877929688,1.6364030448577305,51.13000106811523,0.005954728676066168 2052,2006-03-02,50.13999938964844,50.16999816894531,49.77000045776367,50.13999938964844,926300.0,-0.004763828371942669,12.3337995930824,-0.0,46.42853400013845,53.401473089057056,0.4787197061467623,0.3103403629531556,1.1268824213648543,1.2793836334432527,12.299779958695524,0.6100006103515554,-0.2313737040206547,-0.3510004043579116,-1.1381037511931495,0.4361029424773264,-0.7445520777755306,0.04255126905970741,1.4300003051757812,20.55550492837903,-34.45127003357455,0.39355167341761976,3,0.5300006866455078,1.085000991821289,1.5975017547607422,1.9900016784667969,-0.5,3,0.003390546184922405,2.0666683620919377,50.38000106811523,1.0227233319461948,50.66999816894531,-3.1481512878113564,51.27999877929688,0.003390546184922405 2053,2006-03-03,50.61000061035156,51.040000915527344,50.040000915527344,50.099998474121094,1109100.0,0.009373777950227868,-2.1746170148349986,100.0,48.9529044157666,54.55901998819002,0.09909064317901795,-0.17160980353136068,0.6346405559408623,0.7939680500526123,12.358619673247546,1.0,-0.10439336844171265,0.12100086212158345,-0.6646031781237554,0.9066049023669223,-0.2718011580010895,0.5138028822442564,0.9239990997314464,46.66669492369543,-4.560472896685333,0.39280202012267085,3,0.05999946594238281,0.2199993133544922,1.0950002670288086,1.5200004577636719,-1.0200004577636719,4,-0.015609581229006353,12.3337995930824,50.13999938964844,2.0666683620919377,50.38000106811523,1.0227233319461948,50.66999816894531,-0.015609581229006353 2054,2006-03-06,49.27000045776367,50.099998474121094,49.20000076293945,49.88999938964844,1341900.0,-0.02647698352949268,-1.3684202601026958,-1.2156790880667794,36.88363809553913,53.46112037750954,1.4522918976992543,1.1559880091216712,1.9305677554091858,2.122421031636904,11.962718036558561,1.4099998474121094,-0.009414440684992087,-1.173499298095706,-2.122809157272812,-0.2241894389186001,-1.648154227684259,-0.698844368507153,2.2287192672729503,3.181803206772136,-43.379907524602736,0.4746549295885533,3,1.114999771118164,1.3099994659423828,2.4300003051757812,2.8600006103515625,-0.1399993896484446,0,0.017048917085112913,-2.1746170148349986,50.61000061035156,12.3337995930824,50.13999938964844,2.0666683620919377,50.38000106811523,0.017048917085112913 2055,2006-03-07,49.09000015258789,49.27000045776367,48.86000061035156,49.27000045776367,855500.0,-0.003653344905691358,3.5555461365659307,0.2903235730238911,40.30170641954446,52.52517600972213,1.5700911895239642,1.3093990875667885,2.076067691903461,2.2932229749552135,11.684042460250362,0.4099998474121094,0.06618351956277024,-1.2939996719360352,-2.4193134304390824,-0.1686859134329879,-1.8566565511875552,-0.7313427926845151,2.316770813964844,10.550436240318895,-39.00904997762841,0.5626568792515233,3,1.125,1.125,2.622500419616699,3.0400009155273438,0.5699996948242188,1,0.027093053824065016,-1.3684202601026958,49.27000045776367,-2.1746170148349986,50.61000061035156,12.3337995930824,50.13999938964844,0.027093053824065016 2056,2006-03-08,49.2400016784668,49.6500015258789,48.5099983215332,49.09000015258789,867300.0,0.003055643214761705,1.3505191127890712,-0.8333403975755521,41.43766401976872,50.92445844905872,1.257619471441899,1.1423585553935993,1.8851826752408343,2.1386340976815177,10.983809371434416,1.140003204345696,0.11211108696483763,-1.0959981918334947,-2.330917213514539,0.1389208298475495,-1.7134577026740132,-0.47853868099297614,2.0139630667138704,28.853858042142562,-22.137153091009267,0.6174595108405213,3,0.7999973297119141,0.7999973297119141,2.514998435974121,2.8899993896484375,0.1699981689453125,2,0.038586467230209864,3.5555461365659307,49.09000015258789,-1.3684202601026958,49.27000045776367,-2.1746170148349986,50.61000061035156,0.038586467230209864 2057,2006-03-09,50.04999923706055,50.18999862670898,49.47999954223633,50.0,1435100.0,0.01644999047487783,3.303050620181168,0.3333248563145313,49.54463368147358,48.94060297865956,0.33204322791991103,0.33371914155635096,1.0428709392477344,1.3440411604389197,9.970072525454567,0.9499969482421804,0.11844447981169992,-0.27600059509277486,-1.5170756021380427,0.965074411952493,-0.8965380986154088,0.34453690842985907,0.984448194228321,60.86953899506201,7.541874112708577,0.6205375035226331,3,-0.010000228881835938,-0.010000228881835938,1.6000003814697266,2.030000686645508,-0.4099998474121094,3,0.002197814426141198,1.3505191127890712,49.2400016784668,3.5555461365659307,49.09000015258789,-1.3684202601026958,49.27000045776367,0.002197814426141198 2058,2006-03-10,50.41999816894531,50.58000183105469,49.97000122070313,50.06000137329102,743000.0,0.007392586164332915,-1.2592736494839867,7.200045777065548,52.24136513563551,47.191235908401445,-0.16680204181707126,-0.036580374638035096,0.6435463513404471,0.9837711920414165,10.03969594814896,0.6100006103515554,0.07864688985637969,0.09299850463867188,-1.148359708698436,1.3343567179757798,-0.5276806020298821,0.7136776113072258,0.4124933335631056,92.27036759245097,35.84772579680653,0.6206791066685556,3,-0.4649982452392578,-0.37999916076660156,1.230001449584961,1.6600017547607422,-0.029998779296875,4,-0.015470027917956042,3.303050620181168,50.04999923706055,1.3505191127890712,49.2400016784668,3.5555461365659307,49.09000015258789,-0.015470027917956042 2059,2006-03-13,50.349998474121094,50.599998474121094,50.13999938964844,50.34000015258789,761000.0,-0.0013883319588721132,-1.2438988081392643,0.02777336257960657,48.26955814809927,46.21011213376674,-0.27110576042919377,0.007000240729354346,0.681190361635295,1.0539306613153343,10.21462988554973,0.45999908447265625,0.010934100081534837,0.039998817443844814,-1.1896857128323148,1.2696833477200045,-0.574843447694235,0.6548410825819246,0.29669357390930884,88.03827838526979,32.72784567158696,0.6148422651380787,3,-0.5749988555908203,-0.3099994659423828,1.2050018310546875,1.6350021362304688,-0.11999893188476562,0,-0.015094306744097064,-1.2592736494839867,50.41999816894531,3.303050620181168,50.04999923706055,1.3505191127890712,49.2400016784668,-0.015094306744097064 2060,2006-03-14,50.68000030517578,50.72999954223633,50.11999893188477,50.45000076293945,561100.0,0.006554157717091114,2.6969956188516107,23.003815337657382,45.801541166321435,45.54017167580968,-0.6699969158130941,-0.33381564835500654,0.32941509913165845,0.7365474870412498,10.455865272931744,0.6100006103515554,-0.10257499040927343,0.36600055694579936,-0.8681682756677063,1.600169389559305,-0.25108385936095345,0.9830849732525522,-2.170001983642578,97.74778335280774,45.85279966441183,0.6170844163067521,3,-0.9050006866455078,-0.6400012969970703,0.6399993896484375,1.0699996948242188,-0.3100013732910085,1,-0.030584041588931465,-1.2438988081392643,50.349998474121094,-1.2592736494839867,50.41999816894531,3.303050620181168,50.04999923706055,-0.030584041588931465 2061,2006-03-15,50.43999862670898,50.7599983215332,50.209999084472656,50.68000030517578,594400.0,-0.004735628986219487,1.7500119209971676,-1.043487635380589,44.692742986146285,45.34730600758832,-0.47001687018489235,-0.061527312115494226,0.5553664827804496,0.9829504933010398,9.796687157841625,0.5499992370605469,-0.24730880469508065,0.10349903106688885,-1.1221777070849157,1.3291757692186934,-0.5093393380090134,0.7163374001427911,-1.8856002807617145,74.99999999999945,25.976962562347538,0.6128383690759021,3,-0.6649990081787038,-0.39999961853026633,0.8800010681152415,1.3100013732910227,-0.15999984741209516,2,-0.015463893745703672,2.6969956188516107,50.68000030517578,-1.2438988081392643,50.349998474121094,-1.2592736494839867,50.41999816894531,-0.015463893745703672 2062,2006-03-16,51.06000137329102,51.22000122070313,50.68000030517578,50.7400016784668,451500.0,0.012291886666581764,-1.4545359966708604,-1.3333227370261365,49.40375074896717,45.39740004461061,-1.0569420270106562,-0.6345154971147977,-0.09175923582523637,0.3856334098901968,9.022305508676723,0.7800025939941548,-0.3070690821313917,0.673001670837408,-0.585754073760782,1.931757415435598,0.043623798538313,1.302379543136503,-2.417379028320319,87.20001220703125,41.778208467268186,0.6293778722990953,3,-1.1950016021728587,-1.0200023651123118,0.06249809265136008,0.6899986267089773,-0.460002899169929,3,-0.03231495263417705,1.7500119209971676,50.43999862670898,2.6969956188516107,50.68000030517578,-1.2438988081392643,50.349998474121094,-0.03231495263417705 2063,2006-03-17,50.83000183105469,51.25,50.61999893188477,51.25,639600.0,-0.004504495418142462,2.000018165304235,-1.3124955296473495,46.21851594926901,46.43460869502504,-0.8855818542921767,-0.3657752960031502,0.11626743103775539,0.631463305227399,8.171589756072605,0.6300010681152273,-0.33233527586313727,0.4065019607543974,-0.8595278511901796,1.6725317726989744,-0.22651294521789112,1.0395168667266859,-2.0327367535400356,62.832055579748804,20.933434342985137,0.6330149059722898,3,-0.9500026702880859,-0.7900028228759766,0.2924976348876953,0.9199981689453125,-1.0100021362304688,4,-0.02341141842491956,-1.4545359966708604,51.06000137329102,1.7500119209971676,50.43999862670898,2.6969956188516107,50.68000030517578,-0.02341141842491956 2064,2006-03-20,50.29999923706055,51.06000137329102,50.15999984741211,50.93999862670898,474500.0,-0.010426963897340102,1.0454466638923399,1.5238147138964409,46.8483942222023,47.16201845087591,-0.2169205215041643,0.1847243897885562,0.6318700811309697,1.1449954698797171,7.221906641663889,0.9000015258789134,-0.32881873121532834,-0.13050060272216513,-1.3919358508984558,1.1309346454541256,-0.7612182268103069,0.5002170213659767,-1.3065153657470674,15.929215489681232,-28.147141263337467,0.6307176240881447,3,-0.4200000762939453,-0.26000022888183594,0.6575002670288086,1.4500007629394531,-0.9500007629394531,0,0.0017892674742145953,2.000018165304235,50.83000183105469,-1.4545359966708604,51.06000137329102,1.7500119209971676,50.43999862670898,0.0017892674742145953 2065,2006-03-21,49.95000076293945,50.41999816894531,49.72999954223633,50.41999816894531,661500.0,-0.006958220266993886,1.9361805741556892,0.734371647235542,46.374369900342046,47.710541326495175,0.29938115439082935,0.5146411094160328,0.9389262620294403,1.475363028703761,7.112917088994783,0.6899986267089844,-0.38315966540149304,-0.45099906921386435,-1.7291369889300299,0.8271388505023012,-1.0900680290719507,0.18806989064422197,-0.7759956013310543,14.47376016102033,-32.28754383483389,0.6390689598580833,3,0.41499900817871094,0.08999824523925781,1.0024986267089844,1.7999992370605469,0.34999847412109375,1,0.0056055810814845675,1.0454466638923399,50.29999923706055,2.000018165304235,50.83000183105469,-1.4545359966708604,51.06000137329102,0.0056055810814845675 2066,2006-03-22,50.36999893188477,50.52999877929688,49.79999923706055,50.0,498200.0,0.008408371622226962,1.1159449134504051,-0.787236114831153,51.882155283664105,47.970265948960794,0.06317305911096582,0.03749633821045961,0.4880403184926436,1.0489942879959884,7.2670727442979866,0.7299995422363352,-0.24699808480498575,0.006499099731449576,-1.22601223674085,1.239010436203749,-0.6097565685047002,0.6227547679675993,-1.0299141832050438,42.10521032276893,-7.641679246596233,0.6162556682361513,3,0.12000083923339133,-0.3299999237060618,0.5825004577636648,1.3800010681152273,0.0,2,0.0,1.9361805741556892,49.95000076293945,1.0454466638923399,50.29999923706055,2.000018165304235,50.83000183105469,0.0 2067,2006-03-23,50.5,50.61999893188477,50.04999923706055,50.5,721500.0,0.0025809225902710953,3.750039736783324,0.0,49.04678917763915,47.61531306473897,0.004154319740088397,-0.13984129368535037,0.32931480691335935,0.9187427556866581,7.307533714610212,0.5699996948242259,-0.10799862363754187,0.16200008392333842,-1.034777783931041,1.3587779517777179,-0.4363888500038513,0.7603890178505281,-1.0071220312146494,50.657909596721375,0.4998577843251226,0.5983889339271897,3,-0.010000228881835938,-0.46000099182128906,0.41499996185302734,1.135000228881836,-0.8899993896484375,3,-0.00435645981590338,1.1159449134504051,50.36999893188477,1.9361805741556892,49.95000076293945,1.0454466638923399,50.29999923706055,-0.00435645981590338 2068,2006-03-24,50.52999877929688,50.709999084472656,50.2599983215332,50.56000137329102,468800.0,0.0005940352336015753,1.7272937450149717,-100.0,64.12553253908989,49.377087997071264,-0.009610605778078707,-0.22882761106692584,0.2871116705183496,0.8731772571199699,7.396421971495064,0.4500007629394531,0.02874408031102149,0.22199897766113708,-0.9200135220401933,1.3640114773624674,-0.34900727218953165,0.7930052275118058,-0.8965510480143593,60.15023576517581,3.882702932554892,0.5710062498506654,3,-0.03999900817871804,-0.48999977111817117,0.2175016403198171,0.8200016021728445,-0.6699981689453196,4,0.0013853096480360705,3.750039736783324,50.5,1.1159449134504051,50.36999893188477,1.9361805741556892,49.95000076293945,0.0013853096480360705 2069,2006-03-27,50.20000076293945,50.7400016784668,50.04999923706055,50.68000030517578,912900.0,-0.0065307346987832915,1.2999993642195478,15.998601398601398,62.039050579072516,51.181255709599164,0.3317608548637807,0.016981781291136144,0.6114575466046688,1.1770690261008738,6.864025122616223,0.69000244140625,0.058392822648862364,-0.05399913787842081,-1.1006455723256323,0.9926472965687907,-0.5773223551020266,0.46932407934518494,-0.43722885015953494,46.53467590249503,-14.874822052338608,0.5233232172236055,3,0.28999900817871094,-0.1600017547607422,0.5474996566772461,1.1499996185302734,-0.5400009155273438,0,-0.007569742277688807,1.7272937450149717,50.52999877929688,3.750039736783324,50.5,1.1159449134504051,50.36999893188477,-0.007569742277688807 2070,2006-03-28,50.45000076293945,50.90999984741211,49.9000015258789,50.099998474121094,766700.0,0.004980079605587662,-1.6933425564704903,-0.7291721304309817,62.84500339354228,53.19817353264316,0.05107556145440384,-0.2638738899347288,0.3502120879120554,0.9174799289039299,7.302072405060212,1.0099983215332102,0.04890555300948307,0.207000732421875,-0.8257695268379308,1.2397709916816808,-0.3093843972080279,0.7233858620517779,-0.5682506031819301,58.55866382569249,-6.681025408079265,0.5163851296299021,3,0.03999900817871094,-0.4100017547607422,0.2974996566772461,0.8999996185302734,-0.7900009155273438,1,-0.02180381114337704,1.2999993642195478,50.20000076293945,1.7272937450149717,50.52999877929688,3.750039736783324,50.5,-0.02180381114337704 2071,2006-03-29,50.68000030517578,50.91999816894531,50.22000122070313,50.349998474121094,466600.0,0.004558960133956846,-1.3728857394093332,0.9428562086516769,57.62712960268961,54.11188229416788,-0.15790492741083995,-0.49565853971770935,0.0943216629537389,0.6773749790747345,7.305023146188476,0.6999969482421804,0.0794262254608995,0.42200031280517436,-0.6277233018057942,1.4717239274161429,-0.1028614945003099,0.9468621201106586,-0.7799987792968821,76.47072023217387,10.237129454011566,0.5248618073054846,3,-0.1900005340576172,-0.6400012969970703,0.06750011444091797,0.6700000762939453,-0.25,2,-0.0074980478655685134,-1.6933425564704903,50.45000076293945,1.2999993642195478,50.20000076293945,1.7272937450149717,50.52999877929688,-0.0074980478655685134 2072,2006-03-30,50.31000137329102,50.91999816894531,50.06000137329102,50.70000076293945,829500.0,-0.007300689219746692,1.072295912270525,-1.1818097748184924,48.668320009606106,54.38408274531644,0.10562616025107019,-0.11833770032223612,0.4303727353676976,1.0362917866685493,6.5578212766432165,0.8599967956542898,0.09257993481890736,0.043501281738286934,-1.0049515519516632,1.091954115428237,-0.48072513510668813,0.567727698583262,-0.4099998474121236,40.1961957619333,-21.804390071128466,0.5242264168449765,3,0.08499908447264914,-0.2700023651123118,0.5149993896484304,1.0399990081787038,-0.21000289916992898,3,0.0011925572839599496,-1.3728857394093332,50.68000030517578,-1.6933425564704903,50.45000076293945,1.2999993642195478,50.20000076293945,0.0011925572839599496 2073,2006-03-31,49.81999969482422,50.5099983215332,49.75,50.27999877929688,907700.0,-0.009739647487406744,-1.5333341810459926,1.1794866778825859,44.175841496500595,54.0871324424607,0.4886826087859504,0.3261672623489602,0.857143866261211,1.513367192611625,6.83457778246066,0.7599983215332031,0.1193068471490264,-0.4070003509521456,-1.4604776318783337,0.6464769299740425,-0.9337389914152396,0.11973828951094845,1.4300003051757812,5.982889262751542,-50.54612524365721,0.5267386404630928,3,0.5049991607666016,0.2199993133544922,1.0300006866455078,1.5300006866455078,-0.3100013732910156,4,-0.004215156277780352,1.072295912270525,50.31000137329102,-1.3728857394093332,50.68000030517578,-1.6933425564704903,50.45000076293945,-0.004215156277780352 2074,2006-04-03,50.11000061035156,50.7599983215332,49.81999969482422,50.27999877929688,835000.0,0.005820973851942357,-1.5066630045572917,0.36956197236827804,43.680715910917186,53.787837554746815,0.18874461143843035,0.10785340510068409,0.5195184300518321,1.2201383347133117,6.371853485436306,0.9399986267089844,0.0719994580808958,-0.15899944305419922,-1.1142264984981054,0.796227612389707,-0.6366129707761488,0.3186140846677503,1.1099993896484364,30.769331090157415,-19.69706112836967,0.47761352772195304,4,0.22499847412109375,-0.07000160217285156,0.7399997711181641,1.239999771118164,-0.17000198364258523,0,-0.0049890240861093504,-1.5333341810459926,49.81999969482422,1.072295912270525,50.31000137329102,-1.3728857394093332,50.68000030517578,-0.0049890240861093504 2075,2006-04-04,50.41999816894531,50.540000915527344,49.77999877929688,50.04999923706055,544100.0,0.006186341145837382,1.4917922068176042,-2.176487747957902,49.78165429665872,53.554448556190664,-0.05316336298555768,-0.10265853486043852,0.16322708868356273,0.9062875870480553,5.510525031818111,0.7600021362304616,0.06766014717999269,0.08449821472167685,-0.6939609765136936,0.8629574059570473,-0.3047313808960084,0.47372781033936207,0.7706018310546838,57.26489038433951,9.492799980459985,0.389229595617687,4,-0.08499908447265625,-0.4649982452392578,0.5100021362304688,0.9300022125244141,-1.1399993896484304,1,-0.015073350835647203,-1.5066630045572917,50.11000061035156,-1.5333341810459926,49.81999969482422,1.072295912270525,50.31000137329102,-0.015073350835647203 2076,2006-04-05,51.13999938964844,51.22000122070313,50.29999923706055,50.41999816894531,628100.0,0.014280072329446947,1.0909019975031036,1.9459548627220522,50.85468030286102,53.755325347881985,-0.7291293396613483,-0.7093890659305373,-0.6127419740491433,0.17923595711675233,5.428239904210984,0.9200019836425852,0.11572897030315232,0.7094995498657255,0.03748808563435091,1.3815110140971,0.3734938177500382,1.0455052819814128,-1.3899993896484375,94.55770308704723,49.63429123944279,0.33600573211568846,4,-0.654998779296875,-1.260000228881836,-0.20999908447265625,0.21000099182128906,-2.5200004577636648,2,-0.028940155649198274,1.4917922068176042,50.41999816894531,-1.5066630045572917,50.11000061035156,-1.5333341810459926,49.81999969482422,-0.028940155649198274 2077,2006-04-06,50.15999984741211,51.06000137329102,50.1500015258789,51.02000045776367,644800.0,-0.019163073013933163,-1.0681879264454703,-1.1944432670707412,43.830548649364474,51.50032713791249,0.22078741162620474,0.2943662996123493,0.33227557765160753,1.1444988226563098,5.916596169373685,0.9899978637695384,0.17452301191246278,-0.2760000228881836,-0.9366028924844017,0.38460284670803446,-0.6063014576862926,0.054301411909925434,-0.3805998229980503,27.891122921380834,-14.156957806488776,0.3303014347981075,4,0.3250007629394531,-0.2800006866455078,0.7950000762939453,1.1900005340576172,-1.0200004577636719,3,0.005382784262061735,1.0909019975031036,51.13999938964844,1.4917922068176042,50.41999816894531,-1.5066630045572917,50.11000061035156,0.005382784262061735 2078,2006-04-07,49.63999938964844,50.290000915527344,49.599998474121094,50.06000137329102,663200.0,-0.010366835313906031,-1.7599887085822403,0.4883740529799057,43.91143417986389,49.486147538000424,0.6719250617146599,0.793624576866236,0.8095632429840549,1.64994230339002,5.81094819576552,0.69000244140625,0.14954346652184114,-0.7570005416870131,-1.5075543757575645,-0.006446707616461822,-1.1322774587222924,-0.38172362465173393,1.5800018310546946,2.4691881301892638,-41.111311082411454,0.3752769170352772,4,0.7700004577636719,0.23999977111816406,1.3075008392333984,1.710000991821289,-0.9099998474121094,4,0.009266702057385112,-1.0681879264454703,50.15999984741211,1.0909019975031036,51.13999938964844,1.4917922068176042,50.41999816894531,0.009266702057385112 2079,2006-04-10,49.59000015258789,50.13000106811523,49.5099983215332,49.5099983215332,510300.0,-0.0010072368588903702,-14.499713904253113,-0.190479650502717,46.48436568676538,47.6682989039141,0.6998978100618771,0.8261230584252388,0.8215132075946201,1.694047304889338,5.7230592556176285,0.6200027465820241,0.13150063048867366,-0.7689998626708956,-1.6020010515513476,0.06400132620955645,-1.1855004571111252,-0.352499268230666,1.5976010131835992,4.678461720358606,-40.82474954890023,0.4165005944402267,4,0.7749996185302734,0.28999900817871094,1.1599998474121094,1.6450004577636719,-1.4000015258789134,0,-0.0016132653923880413,-1.7599887085822403,49.63999938964844,-1.0681879264454703,50.15999984741211,1.0909019975031036,51.13999938964844,-0.0016132653923880413 2080,2006-04-11,49.13000106811523,49.849998474121094,48.959999084472656,49.75,869900.0,-0.009276045232047836,1.17074112496918,-7.749809269502283,37.984507585782595,45.48578534647999,1.0649553868394932,1.226952647937594,1.2515179375046301,2.1481318890775825,5.740263179596934,0.8899993896484375,0.008855690798696969,-1.1514989852905373,-2.1337900239955587,-0.16920794658551586,-1.6426445046430445,-0.6603534659380301,1.9904959838867313,7.522204555351541,-36.824119174503856,0.4911455193525102,4,0.9599990844726634,0.7499980926513743,1.352499008178718,1.8449993133544993,-1.0900001525878835,1,0.016486821514022587,-14.499713904253113,49.59000015258789,-1.7599887085822403,49.63999938964844,-1.0681879264454703,50.15999984741211,0.016486821514022587 2081,2006-04-12,49.65999984741211,49.77000045776367,49.0099983215332,49.13999938964844,644600.0,0.010787681004974514,1.0540551686453217,-0.8387118606525509,42.44603329356259,44.79442015580849,0.4191297392869231,0.6698665497273737,0.7009336562268231,1.6125260344113954,5.719859312180533,0.7600021362304688,-0.07401180758821368,-0.5825002670288058,-1.5996143791329445,0.43461384507533296,-1.091057323080875,-0.0739432109767364,1.3308673265380904,33.33333333333322,-9.792661931033443,0.5085570560520711,4,0.43000030517578125,0.2199993133544922,0.5550003051757812,1.1450004577636719,-0.9099998474121094,2,-0.0076520553621192144,1.17074112496918,49.13000106811523,-14.499713904253113,49.59000015258789,-1.7599887085822403,49.63999938964844,-0.0076520553621192144 2082,2006-04-13,49.40999984741211,49.68000030517578,49.31000137329102,49.66999816894531,432600.0,-0.005034232798392324,1.6428250296316982,-0.499996332025089,40.31141948440822,44.365039932242674,0.5900934548585823,0.8326024608176539,0.9125116148563777,1.8418362450514394,5.1262827417294226,0.3699989318847585,-0.1944155722010663,-0.7500001907348661,-1.7555216255670345,0.25552124409730226,-1.2527609081509468,-0.24723947331878549,1.459015241169439,33.83459724883265,-6.843084897099175,0.5027607174160837,4,0.6800003051757812,0.6949996948242188,0.6299991607666016,1.2199993133544922,0.049999237060546875,3,-0.01598868484045768,1.0540551686453217,49.65999984741211,1.17074112496918,49.13000106811523,-14.499713904253113,49.59000015258789,-0.01598868484045768 2083,2006-04-17,49.63999938964844,49.68000030517578,49.38000106811523,49.41999816894531,432700.0,0.004654918901975558,-1.0000254317031139,-0.8461640036973458,45.07040740051728,44.5194500977538,0.3708774562418711,0.5363803170905186,0.6640236238743285,1.5961063843288414,4.599435923565267,0.299999237060554,-0.29969297158119446,-0.4605005264282198,-1.439575430499957,0.5185743776435174,-0.9500379784640884,0.02903692560764881,1.1144747386865745,58.119585665892124,17.431662208148857,0.48953745203586835,4,0.4500007629394531,0.4650001525878906,0.39999961853027344,0.9899997711181641,-1.2399978637695384,0,-0.010072522283396057,1.6428250296316982,49.40999984741211,1.0540551686453217,49.65999984741211,1.17074112496918,49.13000106811523,-0.010072522283396057 2084,2006-04-18,50.38999938964844,50.54999923706055,49.68999862670898,49.84000015258789,570200.0,0.01510878342509403,-1.0235253990835604,2.4999826605631847,49.5145517203492,44.489772033719404,-0.374623523825953,-0.21769259642501027,-0.08097908883723903,0.8323421908787907,4.488422018080508,0.9099998474121094,-0.319161469135409,0.28499946594238423,-0.6987523627026491,1.2687512945874175,-0.20687644838013597,0.7768753802649044,0.2568062360548353,89.9371174806686,49.38190898884748,0.4918759143225179,4,-0.2999992370605469,-0.2849998474121094,-0.3924999237060547,0.23999977111816406,-1.279998779296875,1,-0.0329430416256985,-1.0000254317031139,49.63999938964844,1.6428250296316982,49.40999984741211,1.0540551686453217,49.65999984741211,-0.0329430416256985 2085,2006-04-19,50.22999954223633,50.66999816894531,50.04999923706055,50.38999938964844,344200.0,-0.00317523019150856,-1.3846091772732274,-0.2909092170149606,46.317504100333466,43.98564134454968,-0.27313202038394024,-0.037566447764803,0.07903812397700705,0.9739949854229479,4.785615573990507,0.6199989318847656,-0.2790910961828388,0.11099967956543111,-0.8714330245121502,1.0934323836430124,-0.38021667247335955,0.6022160316042218,-1.2700004577636719,73.49405619555152,35.93357900730045,0.49121635203879,4,-0.2199993133544922,-0.125,-0.32250022888183594,0.39999961853027344,-0.9099998474121094,2,-0.04061319797170215,-1.0235253990835604,50.38999938964844,-1.0000254317031139,49.63999938964844,1.6428250296316982,49.40999984741211,-0.04061319797170215 2086,2006-04-20,50.36999893188477,50.88999938964844,50.22999954223633,50.290000915527344,458600.0,0.0027871668509718006,-5.599973297221004,-0.49998807905972065,50.51018355968511,44.72782300125197,-0.5965790544940148,-0.18716171590891406,-0.0567377673535745,0.8097298410834313,5.321841470043243,0.6599998474121094,-0.2525645323684742,0.2509990692138757,-0.7314336348637056,1.233431773291457,-0.24021728282491495,0.7422154212526664,-1.3757998657226622,67.0885373031991,28.627914645830586,0.49121635203879,4,-0.44499969482422586,-0.2649993896484446,-0.46249961853028054,0.26000022888182883,-0.8799972534179759,3,-0.046257654670755044,-1.3846091772732274,50.22999954223633,-1.0235253990835604,50.38999938964844,-1.0000254317031139,49.63999938964844,-0.046257654670755044 2087,2006-04-21,50.27999877929688,50.97000122070313,50.1500015258789,50.65999984741211,544500.0,-0.001786780911184782,-1.5625167639222386,-4.7501311334695195,54.19707521085274,45.870672004695166,-0.5450889003678441,-0.12067568875232126,0.034915281842579304,0.8667109673880802,5.798324509698624,0.819999694824233,-0.28662873583879644,0.17199897766113992,-0.797310717604951,1.1413086729272308,-0.31265586997190553,0.6566538252941854,-1.209967700195321,56.60362420197299,13.455024134708651,0.4846548476330471,4,-0.3149986267089915,-0.17499923706055398,-0.3724994659423899,0.35000038146971946,-1.4300003051757884,4,-0.03042957073274366,-5.599973297221004,50.36999893188477,-1.3846091772732274,50.22999954223633,-1.0235253990835604,50.38999938964844,-0.03042957073274366 2088,2006-04-24,50.599998474121094,50.61000061035156,49.97999954223633,50.290000915527344,587000.0,0.006364353671304723,2.818167105932399,-0.8157807559102698,54.44644602786462,46.75534759815064,-0.7985702060036317,-0.45867900661131245,-0.28451475016999694,0.513461417113767,6.056823044393341,0.6300010681152344,-0.38026811492202484,0.4884986877441406,-0.4877077899909281,1.4647051654792094,0.0003954488766098052,0.9766019266116714,-1.4159691865234407,71.09359400378466,25.289406269837457,0.4881032388675338,4,-0.6349983215332031,-0.4949989318847656,-0.6474990844726562,0.030000686645507812,-1.1099967956542969,0,-0.02252963288588794,-1.5625167639222386,50.27999877929688,-5.599973297221004,50.36999893188477,-1.3846091772732274,50.22999954223633,-0.02252963288588794 2089,2006-04-25,49.81999969482422,50.61999893188477,49.63999938964844,50.61999893188477,520600.0,-0.015414996103128353,1.4500011920940066,-2.5806630242173885,44.98328676592543,47.532989729277624,0.019539829453968593,0.3071385167892373,0.47765287953289004,1.2566144672355861,6.361139178130794,0.9799995422363352,-0.3793543646570896,-0.27250003814697266,-1.2562169961556577,0.7112169198617124,-0.7643585171513152,0.21935844085736989,-0.5288120912402405,13.533838899532988,-29.547477890423842,0.49185847900434304,4,0.1700000762939453,0.2700004577636719,0.1399993896484375,0.8099994659423828,0.15999984741210938,1,-0.028502572815006344,2.818167105932399,50.599998474121094,-1.5625167639222386,50.27999877929688,-5.599973297221004,50.36999893188477,-0.028502572815006344 2090,2006-04-26,49.349998474121094,50.13999938964844,49.2400016784668,49.83000183105469,624700.0,-0.00943398682421015,-1.571433242506812,0.6000047683761242,34.38043411686701,46.636812042978114,0.5856129313793588,0.7278206821645057,0.9268952735343277,1.6944867891483213,6.68827998268518,0.8999977111816406,-0.35199165053055026,-0.6875011444091825,-1.7093231893956116,0.3343209005772465,-1.1984121669023935,-0.17659012191597157,1.6200027465820384,6.358197962995196,-28.963687907471662,0.5109110224932134,4,0.7550029754638672,0.7400016784667969,0.6100006103515625,1.2800006866455078,1.2000007629394531,2,-0.0048631787475208466,1.4500011920940066,49.81999969482422,2.818167105932399,50.599998474121094,-1.5625167639222386,50.27999877929688,-0.0048631787475208466 2091,2006-04-27,50.29999923706055,50.63999938964844,49.0099983215332,49.2400016784668,761500.0,0.019250269347781845,-1.1447322190433167,-2.2083128029881585,51.228065478979005,47.84977270904153,-0.29508848666949916,-0.2657327441007453,-0.01358819770908326,0.7159584051656651,6.894190521571001,1.6300010681152344,-0.3138356895902845,0.2814996719360323,-0.7034876656257865,1.266487009497851,-0.21099399684487707,0.7739933407169417,0.6354019927978598,65.81627588784005,28.333584698539454,0.4924936687809083,4,-0.3099994659423828,-0.20999908447265625,-0.09749984741210938,0.3299999237060547,-0.30999755859375,3,-0.019483092586495943,-1.571433242506812,49.349998474121094,1.4500011920940066,49.81999969482422,2.818167105932399,50.599998474121094,-0.019483092586495943 2092,2006-04-28,50.36999893188477,50.5,49.93999862670898,50.290000915527344,467500.0,0.0013916440533989771,2.2941242468781624,0.0754700005758114,56.952381644390066,49.16999206947184,-0.23981020931694985,-0.34889514182685133,-0.0749951688899344,0.6121196830635327,7.312087620809102,0.5600013732910227,-0.17693362007705105,0.34849948883057635,-0.6405828905082345,1.3375818681693872,-0.14604170083882906,0.8430406784999818,0.4883861816406281,83.43556559285783,39.80859219804475,0.49454118966940414,4,-0.37999916076660867,-0.2799987792968821,-0.10499954223633523,0.26000022888182883,-0.2799987792968821,4,-0.017470662538786152,-1.1447322190433167,50.29999923706055,-1.571433242506812,49.349998474121094,1.4500011920940066,49.81999969482422,-0.017470662538786152 2093,2006-05-01,49.61000061035156,50.58000183105469,49.349998474121094,50.31999969482422,544500.0,-0.015088313235046003,1.0,-8.875208621428804,50.167789208366486,49.24257401258487,0.5760646312256199,0.4158866395511751,0.6833299212780304,1.3490042374185052,7.404779082858441,1.2300033569335938,-0.11482564522241034,-0.40099887847900106,-1.403456168533154,0.6014584115751518,-0.9022275235060775,0.10022976654807536,1.1744490314941487,36.8099322482126,-11.258643072512442,0.5012286450270751,5,0.37999916076660156,0.4799995422363281,0.654998779296875,1.019998550415039,0.25999832153321023,0,-0.015319534909900567,2.2941242468781624,50.36999893188477,-1.1447322190433167,50.29999923706055,-1.571433242506812,49.349998474121094,-0.015319534909900567 2094,2006-05-02,49.86000061035156,49.959999084472656,49.52999877929688,49.68999862670898,518400.0,0.005039306529414533,1.3243326838018854,-0.23943972233267352,56.34782631771345,50.357054258960424,0.2715326501184663,0.15409761822661494,0.4325928938110053,1.0830173804872487,7.938768137233225,0.43000030517577414,-0.004461312494200342,-0.13849887847900533,-1.1419924996327637,0.8649947426747531,-0.6402456890558881,0.3632479320978774,0.8534709786816492,52.14734551071274,-1.0066955879330521,0.5017468105768808,5,0.12999916076660156,0.22999954223632812,0.404998779296875,0.7699985504150391,0.45999908447265625,1,-0.00742075666577402,1.0,49.61000061035156,2.2941242468781624,50.36999893188477,-1.1447322190433167,50.29999923706055,-0.00742075666577402 2095,2006-05-03,49.65999984741211,49.86000061035156,49.27000045776367,49.77000045776367,866900.0,-0.00401124670058528,3.0689537239220224,-0.6470548636822349,50.0,50.300367196773195,0.4270890041781712,0.3101430629978452,0.6172669625829528,1.2717735236560088,8.566563783290086,0.5900001525878906,0.055743283820902434,-0.30049972534179403,-1.294300337984481,0.693300887300893,-0.7974000316631376,0.1964005809795495,0.9853328109211006,39.877368094641874,-15.131844290554419,0.49690030632134274,5,0.3299999237060547,0.43000030517578125,0.6049995422363281,0.9699993133544922,1.0,2,0.006443811836638558,1.3243326838018854,49.86000061035156,1.0,49.61000061035156,2.2941242468781624,50.36999893188477,0.006443811836638558 2096,2006-05-04,49.65999984741211,49.83000183105469,49.20000076293945,49.58000183105469,911400.0,0.0,1.9999909174303594,-0.727250658898599,52.41779582729524,50.10266948748903,0.352894955649262,0.2040414680894571,0.5829263348945446,1.2581793552089593,8.519354161328211,0.6300010681152344,0.02909009481280833,-0.2264997482299833,-1.0575863810753745,0.6045868846154079,-0.6420430646526825,0.18904356819271584,0.9199194374491029,33.333241190958624,-23.348361732226984,0.41554331642269593,5,0.16499900817871094,0.43000030517578125,0.6049995422363281,0.9699993133544922,1.220001220703118,3,0.017921856471669217,3.0689537239220224,49.65999984741211,1.3243326838018854,49.86000061035156,1.0,49.61000061035156,0.017921856471669217 2097,2006-05-05,50.43000030517578,50.52000045776367,49.77999877929688,49.90999984741211,464400.0,0.015505446237003895,1.114288205513846,6.500166897143675,56.91769739224312,50.377252972419974,-0.43984449814752224,-0.5741300379592715,-0.20962911631853842,0.4758904970835971,8.340979050275783,0.8600006103515625,0.05545477734516169,0.5300006866455078,-0.32812386937720817,1.3881252426682238,0.10093840863414982,0.9590629646568658,-1.4200019836425781,89.13033262475847,31.282687394253635,0.429062278011358,5,-0.6050014495849609,-0.3400001525878906,-0.16500091552734375,0.1999988555908203,0.1399993896484375,4,-0.008724938014006423,1.9999909174303594,49.65999984741211,3.0689537239220224,49.65999984741211,1.3243326838018854,49.86000061035156,-0.008724938014006423 2098,2006-05-08,50.099998474121094,50.52999877929688,50.0,50.2599983215332,487000.0,-0.006543760243063468,-1.9444638713164397,-0.3076917433884752,47.258971027054784,50.63010677921213,-0.21034656444727062,-0.2191343902821714,0.08964939699719565,0.7942746150064508,8.557076962195937,0.5299987792968821,0.030678772652720454,0.17699890136718466,-0.6764293301502207,1.03042713288459,-0.24971521439151445,0.6037130171258838,-1.059800109863282,67.66910176652262,13.307167388535632,0.42671411575870144,5,-0.27499961853027344,-0.009998321533203125,0.11750125885009766,0.5300006866455078,0.13000106811523438,0,-0.00019956730215009433,1.114288205513846,50.43000030517578,1.9999909174303594,49.65999984741211,3.0689537239220224,49.65999984741211,-0.00019956730215009433 2099,2006-05-09,49.5099983215332,50.0,49.29999923706055,49.849998474121094,741300.0,-0.011776450510126324,1.1874914318752123,2.125002980235081,43.70628437895143,51.666312363888174,0.36996080424183475,0.3842664596648433,0.636601315890374,1.3633601037539194,8.976744867248213,0.7999992370605469,-0.03063456612425597,-0.4090011596679659,-1.26971997801229,0.45171765867635827,-0.839360568840128,0.02135824950419618,-0.4102079406738284,23.308121875456994,-27.450898006162486,0.43035940917216203,5,0.3150005340576172,0.5800018310546875,0.6725006103515625,1.1200008392333984,1.1100006103515696,1,0.007271270906001881,-1.9444638713164397,50.099998474121094,1.114288205513846,50.43000030517578,1.9999909174303594,49.65999984741211,0.007271270906001881 2100,2006-05-10,49.93999862670898,50.06000137329102,49.5,49.5,508700.0,0.008685120576721106,-1.5454687323895142,-1.2941130271852948,46.42262768440965,51.132374831158245,0.036267181063827536,0.01903656029100631,0.1873270083569878,0.9048336205839149,8.60179332086959,0.5600013732910227,-0.11421053134953496,-0.019500732421882105,-0.7960101780838542,0.75700871324009,-0.40775545525286816,0.36875399040910395,-0.7829999099120997,55.63902010893331,6.65865984636136,0.3882547228309877,5,-0.04999732971190696,0.15000152587891336,0.24750041961670632,0.6900005340576243,0.6200027465820455,2,0.007609152554361787,1.1874914318752123,49.5099983215332,-1.9444638713164397,50.099998474121094,1.114288205513846,50.43000030517578,0.007609152554361787 2101,2006-05-11,49.27999877929688,49.83000183105469,49.0,49.83000183105469,633000.0,-0.013215856338832821,2.0181717297822166,-1.2500108372419694,42.40121792002818,49.5155788617847,0.5993972106666874,0.6841866032588797,0.8293351130005178,1.5321798196934893,8.43567195547569,0.9399986267089773,-0.09189237154566854,-0.6605005264282156,-1.4849804462114378,0.16397939335500666,-1.072740486319823,-0.248260566536608,1.25,18.300588411289898,-28.487964396199313,0.4122399598916094,5,0.5100021362304616,0.8100013732910085,0.8650007247924734,1.3500003814697195,0.9700012207031179,3,0.028003269121325225,-1.5454687323895142,49.93999862670898,1.1874914318752123,49.5099983215332,-1.9444638713164397,50.099998474121094,0.028003269121325225 2102,2006-05-12,48.61999893188477,49.31000137329102,48.61000061035156,49.11000061035156,680400.0,-0.013392854378263208,-1.7451100655980771,0.8909071993341642,35.693649027004454,47.90734106385558,1.1008167145869763,1.3512460577391536,1.4710401661666523,2.1561549908551783,8.420403245309044,0.7000007629394602,0.025969971080250787,-1.2810003280639606,-2.271479254837068,-0.290521401290853,-1.7762397914505144,-0.7857608646774068,1.8793998718261733,0.5207464098105072,-41.40910808585896,0.495239463386554,5,0.950000762939446,1.2150020599365163,1.5625009536743093,2.010000228881829,1.6100006103515554,4,0.04648297379431554,2.0181717297822166,49.27999877929688,-1.5454687323895142,49.93999862670898,1.1874914318752123,49.5099983215332,0.04648297379431554 2103,2006-05-15,49.13999938964844,49.2400016784668,48.61999893188477,48.61999893188477,549700.0,0.010695196815865282,-1.3846238491729095,-1.061221788853338,44.89489541091025,46.6347931853219,0.5667334565346493,0.8346596621865814,0.9232583036128474,1.6115698241221565,8.404309395072218,0.6200027465820241,-0.03522366890747719,-0.7359998703002901,-1.7781111146007547,0.3061113740001744,-1.2570554924505188,-0.2149442481500614,1.2838234863281315,36.55162071931981,-8.599591594804316,0.5210556221502313,5,0.43000030517578125,0.6500015258789062,1.0425004959106445,1.489999771118164,1.1500015258789062,0,0.029100535672310412,-1.7451100655980771,48.61999893188477,2.0181717297822166,49.27999877929688,-1.5454687323895142,49.93999862670898,0.029100535672310412 2104,2006-05-16,48.72999954223633,49.27999877929688,48.599998474121094,49.25,925900.0,-0.00834350534197359,1.3448366580506501,-1.0000000000000138,45.30304002367422,46.11290874350793,0.8935525510463975,1.1741176255051329,1.343338538993649,1.9914771529897877,9.174793243281556,0.6800003051757884,-0.15762661399291034,-1.0629997253417969,-2.1934229819942104,0.06742353131061662,-1.6282113536680072,-0.4977880970155866,1.6212704431152432,8.904165066325914,-39.45406913493676,0.5652116283262079,5,0.8349990844726562,1.0550003051757812,1.4149999618530273,1.8999996185302734,1.240001678466804,1,0.030781859513458132,-1.3846238491729095,49.13999938964844,-1.7451100655980771,48.61999893188477,2.0181717297822166,49.27999877929688,0.030781859513458132 2105,2006-05-17,48.18999862670898,48.88999938964844,48.0,48.54999923706055,1082000.0,-0.011081488212601132,-1.4054106997412183,0.6923082566115384,32.95638305215094,43.950529546269664,1.3444929702373685,1.6374010306619695,1.8931556560709666,2.5041672049666133,10.045209334857432,0.8899993896484375,-0.20060141582669644,-1.5010005950927834,-2.8181251457246006,-0.18387604446096617,-2.159562870408692,-0.8424383197768748,2.0561950679687655,10.382428229564946,-34.28996336090134,0.6585622753159068,5,1.0750007629394602,1.2950019836425852,1.9325008392334055,2.0450000762939524,1.8000030517578196,2,0.05042540723022526,1.3448366580506501,48.72999954223633,-1.3846238491729095,49.13999938964844,-1.7451100655980771,48.61999893188477,0.05042540723022526 2106,2006-05-18,48.040000915527344,48.4900016784668,47.959999084472656,48.11000061035156,572300.0,-0.0031126315720312325,-3.6086509437091583,0.19444326707073747,31.419474910305823,41.1173937149433,1.386313283979483,1.6905672851686688,2.0465932337488795,2.622032060137059,10.649877846367206,0.5300025939941406,-0.3176499169097937,-1.5344984054565458,-3.0023067539194557,-0.06669005699363595,-2.2684025796880007,-0.8005942312250909,2.0264972835761768,5.926051512454228,-32.44503739618269,0.7339041742314543,5,1.2049980163574219,1.4249992370605469,1.9449987411499023,2.194997787475586,2.05999755859375,3,0.05245629495708792,-1.4054106997412183,48.18999862670898,1.3448366580506501,48.72999954223633,-1.3846238491729095,49.13999938964844,0.05245629495708792 2107,2006-05-19,48.75,49.22000122070313,48.0,48.25,1020200.0,0.014779331201951962,-1.4400024414062642,-7.142888283378746,43.08681317063833,40.65382061978591,0.4614737885297089,0.906546528337941,1.3222425523771832,1.8837025105920588,10.687652402800438,1.220001220703132,-0.36528509874238324,-0.7479993820190458,-2.220463570379792,0.7244648063417003,-1.4842314761994189,-0.011767287838672758,1.105848287640434,59.848568043232916,20.400948330231834,0.7362320941803738,5,0.26000022888183594,0.7150001525878906,1.234999656677246,1.289999008178711,1.3800010681152273,4,0.03076923076923066,-3.6086509437091583,48.040000915527344,-1.4054106997412183,48.18999862670898,1.3448366580506501,48.72999954223633,0.03076923076923066 2108,2006-05-22,49.459999084472656,49.84000015258789,48.5,48.5,1155800.0,0.014564083784054382,-1.7916696469017477,1.9199981689453125,47.00597673948473,41.020453104289615,-0.38985362079736774,0.11253210159225091,0.5939182271876149,1.1488946652359147,10.708123646525703,1.3400001525878906,-0.4157506557688464,0.018999671936036577,-1.3590827735941815,1.3970821174662547,-0.6700415508290689,0.7080408947011421,-1.5,79.78718871174905,40.213252955000826,0.6890412227651087,5,-0.4499988555908203,0.005001068115234375,0.6375007629394531,0.5799999237060547,0.720001220703125,0,0.015568145410771006,-1.4400024414062642,48.75,-3.6086509437091583,48.040000915527344,-1.4054106997412183,48.18999862670898,0.015568145410771006 2109,2006-05-23,48.4000015258789,49.72000122070313,48.38999938964844,49.58000183105469,782300.0,-0.021431410800946238,-1.216661262532834,-1.2291681567842145,41.64457025192688,40.48955783401375,0.5544376481711737,1.1180135205371684,1.625152098695068,2.1768693592496575,11.385773566500188,1.3300018310546946,-0.5933972131848506,-0.9699979782104577,-2.4107575712018487,0.47076161478093326,-1.6903777747061568,-0.2496181817147587,-0.40240242004394133,23.40437188407347,-15.464819245332492,0.7203797964956971,5,0.4999980926513743,1.0649986267089915,1.6974983215332102,1.6399974822998118,2.309997558593757,1,0.03904957293519673,-1.7916696469017477,49.459999084472656,-1.4400024414062642,48.75,-3.6086509437091583,48.040000915527344,0.03904957293519673 2110,2006-05-24,49.11000061035156,49.29999923706055,48.41999816894531,48.43000030517578,1087700.0,0.014669402109275476,-1.5142723240073677,-0.5762712960268934,46.66666974925173,40.9634969261497,-0.3192507043321626,0.4101406287268503,0.8834079606197918,1.4423233546875238,11.573507544737893,0.8999977111816477,-0.676190859236506,-0.24799900054931356,-1.6934501890859082,1.197452187987281,-0.9707245948176109,0.47472659371898374,-1.075553483581544,61.170259176066445,20.70850053021323,0.7227255942682989,5,-0.21000099182128906,0.3549995422363281,0.9874992370605469,0.9299983978271484,1.3899993896484375,2,0.017511720620306814,-1.216661262532834,48.4000015258789,-1.7916696469017477,49.459999084472656,-1.4400024414062642,48.75,0.017511720620306814 2111,2006-05-25,49.31999969482422,49.43999862670898,49.0099983215332,49.36000061035156,527000.0,0.004276096148701614,3.3000686655987694,-0.05882484937562409,42.782826012978894,41.75118325792464,-0.5844389475724654,0.12960281349646152,0.6511866711906649,1.2141781123780646,12.04619006157066,0.43000030517577414,-0.6899608762247738,0.011000061035154829,-1.364758038142135,1.3867581602124446,-0.67687898855349,0.6988791106237997,-1.2494415075378456,71.73910789994713,35.88725328700498,0.6878790495886453,5,-0.4200000762939453,0.14500045776367188,0.7375001907348633,0.7199993133544922,1.6599998474121094,3,0.013584792939747015,-1.5142723240073677,49.11000061035156,-1.216661262532834,48.4000015258789,-1.7916696469017477,49.459999084472656,0.013584792939747015 2112,2006-05-26,49.4900016784668,49.52000045776367,49.09000015258789,49.38999938964844,476200.0,0.003446917775638658,4.375008940705243,-2.5,45.9495537611775,41.868367519065444,-0.6906858421242532,-0.11563533341565346,0.4404921471420593,1.016934685608689,12.49946232951432,0.43000030517578125,-0.7557272053891992,0.22500190734863423,-1.0612571826781405,1.511260997375409,-0.41812763766475314,0.8681314523620216,-1.3840546518743935,75.86218689902107,42.21595963755783,0.6431295450133858,5,-0.5900020599365234,-0.02500152587890625,0.5249977111816406,0.5499973297119141,1.1299972534179759,4,0.01232565720279033,3.3000686655987694,49.31999969482422,-1.5142723240073677,49.11000061035156,-1.216661262532834,48.4000015258789,0.01232565720279033 2113,2006-05-30,48.849998474121094,49.54999923706055,48.72999954223633,49.47999954223633,571200.0,-0.012931969744187088,1.1298680710028683,-6.299866488651535,45.64643786193711,41.90652283442799,-0.10744424242097494,0.48961381088717815,1.0389416329939962,1.6298497916826733,12.71687436855204,0.8199996948242188,-0.7580389008730748,-0.37700119018554545,-1.665249037930863,0.9112466575597722,-1.0211251140582078,0.2671227336871169,-0.709370385008782,34.58634971260723,-0.3523940697232888,0.64412392387266,5,0.05000114440917969,0.4500007629394531,1.1850013732910156,1.1900005340576172,1.3700027465820384,1,0.026202715127457532,4.375008940705243,49.4900016784668,3.3000686655987694,49.31999969482422,-1.5142723240073677,49.11000061035156,0.026202715127457532 2114,2006-05-31,49.4900016784668,49.88999938964844,49.04999923706055,49.04999923706055,1096200.0,0.01310139660873788,-2.8181613261201277,-0.6984153895525913,47.11170157024482,43.47933600310508,-0.7021415604941836,-0.1892320718379139,0.38105103745427016,0.9732305962631003,12.751674887597868,1.0400009155273438,-0.6324927833966285,0.2815019607543974,-0.9787947343118546,1.5417986558206493,-0.34864638677873216,0.9116503082875269,-1.3153861480849756,72.789293944238,38.797263423608,0.6301483475331269,5,-0.56500244140625,-0.19000244140625,0.5449981689453125,0.5499973297119141,1.279998779296875,2,0.013942182325873853,1.1298680710028683,48.849998474121094,4.375008940705243,49.4900016784668,3.3000686655987694,49.31999969482422,0.013942182325873853 2115,2006-06-01,49.97999954223633,50.04999923706055,49.27000045776367,49.52999877929688,565300.0,0.0099009465983253,1.644062974816539,1.0227233319461622,54.59318150302092,46.05419229118454,-1.0186472427356463,-0.6893716016046199,-0.11022597558559255,0.45732200472845363,12.43300603493675,0.779998779296875,-0.6097859985229093,0.7554998397827148,-0.5366539297829505,2.04765360934838,0.10942295499988575,1.401576724565544,-1.736768657483843,94.69699159032454,56.294432448246766,0.6460768847828321,6,-0.9549999237060547,-0.6800003051757812,0.06000041961669922,0.05999946594238281,0.8300018310546946,3,0.014605833311771566,-2.8181613261201277,49.4900016784668,1.1298680710028683,48.849998474121094,4.375008940705243,49.4900016784668,0.014605833311771566 2116,2006-06-02,50.54999923706055,50.56999969482422,49.6500015258789,49.97999954223633,1414700.0,0.011404555823225415,2.0163844210421225,1.2666638409697992,62.815409150411504,48.24625851115933,-1.3356151874370639,-1.253546017259822,-0.6884476145450691,-0.1315451610876366,12.260014315831565,0.9199981689453196,-0.5416751769414745,1.2809995651245103,-0.13012728390663142,2.692126414155652,0.5754361406089359,1.9865629896400847,-2.198362251169577,98.91301868994185,53.41698443111025,0.7055634245155717,6,-1.0699996948242188,-1.25,-0.4524984359741211,-0.5100002288818359,0.45999908447265625,4,-0.0009891046056413888,1.644062974816539,49.97999954223633,-2.8181613261201277,49.4900016784668,1.1298680710028683,48.849998474121094,-0.0009891046056413888 2117,2006-06-05,49.9900016784668,50.20000076293945,49.6500015258789,49.88000106811523,1389500.0,-0.011078092325334632,1.0754735993551257,0.1929836302552627,55.614285015991996,49.20273720854903,-0.6495308784974725,-0.767555150127599,-0.14753970349776324,0.4067757223053263,13.21150490221922,0.8999977111816477,-0.3424818231290274,0.7430019378662109,-0.6041835616284885,2.0901874373609104,0.06940918811886121,1.4165946876135607,-1.4608956758611669,68.47837129025905,20.948289541377747,0.6735927497473486,6,-0.5100021362304688,-0.720001220703125,0.04999828338623047,0.04999732971191406,0.7399978637695312,0,0.019803917394065174,2.0163844210421225,50.54999923706055,1.644062974816539,49.97999954223633,-2.8181613261201277,49.4900016784668,0.019803917394065174 2118,2006-06-06,50.09000015258789,50.349998474121094,49.61999893188477,50.27000045776367,1211900.0,0.0020003694891685964,3.2941612063548633,-1.6363573311137798,59.366402475036296,51.17182967778341,-0.7272430923531985,-0.915267310438459,-0.26682651961833415,0.2937649179890087,14.272776648115954,0.729999542236321,-0.09799068733408944,0.8435003280639677,-0.5023591714954634,2.1893598276233988,0.1705705782842557,1.5164300778436797,-1.397622654604774,68.42109225792366,15.343937989809078,0.6729297497797144,6,-0.595001220703125,-0.8199996948242188,-0.05000019073486328,-0.05000114440917969,0.4900016784667969,1,0.010580929879863366,1.0754735993551257,49.9900016784668,2.0163844210421225,50.54999923706055,1.644062974816539,49.97999954223633,0.010580929879863366 2119,2006-06-07,49.86999893188477,50.25,49.7599983215332,49.86000061035156,591400.0,-0.004392118587201677,-3.666618226735209,-0.055546136565970045,62.10375764451622,52.88706166614614,-0.30932276761249256,-0.7029536947926687,-0.05842930813467717,0.5046115357902039,14.44873365097788,0.4900016784667969,0.012002043307177246,0.605499076843266,-0.7646099600481051,1.975608113734637,-0.07955544160241601,1.290553595288948,-1.0274116581543709,46.15375586510104,-11.814902623649836,0.6850545184456849,6,-0.2199993133544993,-0.6049995422363352,0.1700010299682546,0.1700000762939382,0.450000762939446,2,0.007018293489366556,3.2941612063548633,50.09000015258789,1.0754735993551257,49.9900016784668,2.0163844210421225,50.54999923706055,0.007018293489366556 2120,2006-06-08,50.31999969482422,50.59000015258789,49.68999862670898,49.88000106811523,893100.0,0.00902347649042623,-1.1951162779878746,44.007249141518464,65.74585256928367,55.43850906129111,-0.6365780847568132,-1.1837157735981378,-0.5231037619195078,0.04382853122818631,14.905978737458137,0.9000015258789134,0.057998074753086826,1.0364997863769503,-0.3827109247529563,2.455710497506857,0.326894430811997,1.7461051419419036,-1.339219427406313,72.16493629070297,7.298743017132097,0.7096053555649516,6,-0.6599998474121094,-1.0450000762939453,-0.2799997329711914,-0.2800006866455078,0.3899993896484375,3,0.008942781511696696,-3.666618226735209,49.86999893188477,3.2941612063548633,50.09000015258789,1.0754735993551257,49.9900016784668,0.008942781511696696 2121,2006-06-09,50.65999984741211,50.77000045776367,50.0,50.20000076293945,647300.0,0.006756759830085279,1.2647062123439061,1.0454557276991066,63.90101997358031,57.433116418224756,-0.8565894000014254,-1.4914986866913438,-0.8815440206876701,-0.31354887236966533,14.816140641935045,0.7700004577636719,0.2559993475795608,1.307499885559082,-0.2394342728021499,2.854434043920314,0.5340328063784625,2.0809669647397016,-1.5182975914772072,90.43474222632065,23.903861354616794,0.7734670791806171,6,-0.9099998474121094,-1.2950000762939453,-0.619999885559082,-0.6200008392333984,-0.09999847412108664,4,0.002960946038900847,-1.1951162779878746,50.31999969482422,-3.666618226735209,49.86999893188477,3.2941612063548633,50.09000015258789,0.002960946038900847 2122,2006-06-12,50.88000106811523,51.29999923706055,50.47999954223633,50.65999984741211,799000.0,0.004342700777058006,-1.827576227934019,0.4782644751463531,61.128540328458485,59.153350025616014,-0.9595957502352235,-1.6163774889909917,-1.105881112835526,-0.5514211555096225,14.49069522497598,0.8199996948242188,0.377422711796612,1.4145009994506736,-0.2339813339563861,3.0629833328577334,0.5902598327471438,2.2387421661542035,-1.5429030279608753,75.00011353263557,9.726942909612333,0.8242411667035285,6,-0.7050018310546804,-1.2500019073486257,-0.9225015640258718,-0.8400020599365163,0.34999847412110086,0,0.0025549774113398094,1.2647062123439061,50.65999984741211,-1.1951162779878746,50.31999969482422,-3.666618226735209,49.86999893188477,0.0025549774113398094 2123,2006-06-13,50.56999969482422,51.20000076293945,50.56000137329102,50.88000106811523,1252700.0,-0.006092794158474857,-2.8788074953473215,-1.4090893327784846,69.27172546128675,61.61557490239845,-0.42460609375807223,-1.2582628778263043,-0.7881106148591641,-0.2726115790480321,14.147662333288647,0.6399993896484304,0.5218419035657575,1.0329996109008803,-0.678867341958906,2.7448665637606666,0.17706613447099073,1.88893308733077,-0.9580954871030016,54.65843071469886,-15.2536000938129,0.8559334764298916,6,-0.2849998474121094,-0.9400005340576172,-0.6125001907348633,-0.5300006866455078,1.1399993896484375,1,0.003163928186230347,-1.827576227934019,50.88000106811523,1.2647062123439061,50.65999984741211,-1.1951162779878746,50.31999969482422,0.003163928186230347 2124,2006-06-14,50.22999954223633,50.43000030517578,49.86999893188477,50.25,857400.0,-0.006723356824989035,1.9473673643527207,0.06451731987940836,60.64636563469316,62.2881509170287,0.03509190149218,-0.843364335204356,-0.45348101317694045,0.04060920035445292,13.3852340950028,0.700000762939446,0.6239892612911149,0.6179994583129869,-1.0763452267050937,2.3123441433310674,-0.22917288419605342,1.4651718008220271,-0.38176203040760726,33.54041682067642,-35.92923701386844,0.8471723425090386,6,0.22999954223632812,-0.6000003814697266,-0.27250003814697266,-0.1900005340576172,1.4500007629394531,2,0.006967993072029666,-2.8788074953473215,50.56999969482422,-1.827576227934019,50.88000106811523,1.2647062123439061,50.65999984741211,0.006967993072029666 2125,2006-06-15,50.61999893188477,50.7599983215332,49.9900016784668,50.11000061035156,714000.0,0.007764272211878254,-1.053334825311408,-25.499332443258034,61.94850865844135,62.19182864014313,-0.2844940221375154,-1.0982898408320239,-0.8544235327098804,-0.37481230510731933,12.045309186125305,0.7699966430664062,0.7990020838134697,0.8864988327026424,-0.7249762705128973,2.497973935918182,0.08076128109487257,1.6922363843104122,0.6800003051757741,52.44754125474196,-16.0437345850359,0.8057375516077707,6,-0.15999984741211648,-0.9899997711181712,-0.6624994277954173,-0.5799999237060618,1.0300025939941264,3,-0.00592649631352693,1.9473673643527207,50.22999954223633,-2.8788074953473215,50.56999969482422,-1.827576227934019,50.88000106811523,-0.00592649631352693 2126,2006-06-16,50.56000137329102,50.9000015258789,50.22999954223633,50.41999816894531,727400.0,-0.0011852540470118633,-1.5769284378094581,0.27451699041835664,60.03751714108231,62.683298876264274,-0.24912679883961886,-0.8852051354734485,-0.8295032470501056,-0.34930640487568354,10.651813198806014,0.670001983642571,0.9255805770507592,0.7005012512207074,-0.7382622379971053,2.13926474043852,-0.01888049338819542,1.4198829958296102,0.7137979125976486,48.25190868203595,-18.509444372020404,0.7193817446089049,6,-0.10000228881836648,-0.9300022125244212,-0.5700006484985423,-0.5200023651123118,1.1499977111816335,4,0.002966726801967079,-1.053334825311408,50.61999893188477,1.9473673643527207,50.22999954223633,-2.8788074953473215,50.56999969482422,0.002966726801967079 2127,2006-06-19,50.25,50.6500015258789,50.0,50.54999923706055,806500.0,-0.006131356108996955,1.5999862671946623,-2.142802648429089,64.0000152587891,63.198144741125695,0.11357775419240568,-0.4817660395025669,-0.5273114591965964,-0.0593436496476798,10.410458600173946,0.6500015258788991,0.943846951449558,0.3154998779296889,-1.0333156983089253,1.6643154541683032,-0.35890791018961465,0.9899076660489925,0.9981233337402315,28.571469545563676,-40.51409608705069,0.6744077881193057,6,0.24499893188476562,-0.6200008392333984,-0.3099994659423828,-0.2950000762939453,1.4900016784667969,0,0.006169181558030257,-1.5769284378094581,50.56000137329102,-1.053334825311408,50.61999893188477,1.9473673643527207,50.22999954223633,0.006169181558030257 2128,2006-06-20,50.22999954223633,50.540000915527344,50.11000061035156,50.25,622800.0,-0.00039801905997360887,-2.3077160086271404,0.0666683620919853,58.447469495466805,62.791890502342426,0.1738027731361882,-0.42279840587869444,-0.4987502769422605,-0.060180542612073396,11.124736158484454,0.43000030517578125,0.8413879163882712,0.2569993972778306,-1.078682180457541,1.5926809750132023,-0.4108413915898552,0.9248401861455164,0.992961358398432,34.951427545007554,-32.274948447273,0.6678407888676872,6,0.2649993896484375,-0.6000003814697266,-0.5274991989135742,-0.35000038146972656,0.9799995422363281,1,0.019908421443626256,1.5999862671946623,50.25,-1.5769284378094581,50.56000137329102,-1.053334825311408,50.61999893188477,0.019908421443626256 2129,2006-06-21,50.290000915527344,50.47999954223633,50.0099983215332,50.31000137329102,560200.0,0.0011945326266737943,1.611141134458679,1.0000000000003553,53.924067258411434,61.478358801134405,0.2007556249960274,-0.3519926444254935,-0.5477053294891832,-0.13784817014297346,11.660805797491685,0.470001220703125,0.8474988926075468,0.22250080108642578,-0.8940516950989164,1.339053297271768,-0.33577544700624884,0.7807770491791004,0.9083008006640583,32.966954655398894,-29.512894250059304,0.5582762480926718,6,0.2949981689453125,-0.6600017547607422,-0.6100006103515625,-0.4100017547607422,1.520000457763679,2,0.028236192942817873,-2.3077160086271404,50.22999954223633,1.5999862671946623,50.25,-1.5769284378094581,50.56000137329102,0.028236192942817873 2130,2006-06-22,49.97000122070313,50.209999084472656,49.5099983215332,50.18999862670898,602300.0,-0.006363087870324691,4.384656014789384,10.99961853899977,42.162190584298145,59.06293331343638,0.5206375647807988,0.037671032922574454,-0.2053205729375449,0.16947066003493205,11.907041527988623,0.7800025939941406,0.8078513246670056,-0.14049892425536115,-1.1641657795989246,0.8831679310882024,-0.6523323519271429,0.3713345034164206,1.204134494733779,33.09365746293096,-23.75410172235582,0.5118334276717804,6,0.4349975585937429,-0.34000205993653054,-0.29500198364258523,-0.09000205993653054,1.529998779296868,3,0.034220513161888455,1.611141134458679,50.290000915527344,-2.3077160086271404,50.22999954223633,1.5999862671946623,50.25,0.034220513161888455 2131,2006-06-23,49.9900016784668,50.54999923706055,49.66999816894531,49.66999816894531,626400.0,0.00040024929507853635,-4.499946356408025,-1.4545785576807306,50.0,57.82642883249655,0.4420941465861219,0.07424570676997888,-0.21932808925597413,0.13869300237047355,12.573491060409864,0.8800010681152344,0.7656306299880384,-0.15399856567383097,-1.110382047648642,0.80238491630098,-0.6321903066612364,0.3241931753135745,1.1175685412139629,42.10543927454057,-12.722909186770224,0.47819174098740386,6,0.36499786376953125,-0.3600025177001953,-0.6150016784667969,-0.3650016784667969,2.029998779296875,4,0.033206637160949404,4.384656014789384,49.97000122070313,1.611141134458679,50.290000915527344,-2.3077160086271404,50.22999954223633,0.033206637160949404 2132,2006-06-26,50.099998474121094,50.40999984741211,50.0,50.02999877929688,325100.0,0.002200375914403585,-5.3078232290627385,0.21874664727547935,50.157702133702045,55.70264846276492,0.2344760164227182,0.012955740990598485,-0.31387072934417404,0.011263991447016508,13.404759424916286,0.4199981689453125,0.6535264395139606,-0.07450160980224751,-0.9806556235675075,0.8316524039630124,-0.5275786166848775,0.37857539708038246,0.9436688696337612,56.7307339617797,3.472164336288479,0.45307700688262875,6,0.10500144958496094,-0.4499988555908203,-0.7449989318847656,-0.4949989318847656,1.7600021362304688,0,0.032135741704327536,-4.499946356408025,49.9900016784668,4.384656014789384,49.97000122070313,1.611141134458679,50.290000915527344,0.032135741704327536 2133,2006-06-27,50.13000106811523,50.7400016784668,50.0099983215332,50.290000915527344,604900.0,0.0005988541897787858,-2.6499680523369475,-2.2857220708450203,54.36244703593217,55.00443528512482,0.15141933452208178,0.08829128546923926,-0.33516661089423394,-0.027231765186009227,13.906296285238914,0.7300033569335938,0.533732315108864,-0.10849914550782103,-0.76801284596106,0.551014554945418,-0.43825599573444407,0.22125770471880202,0.8523195147507607,50.40658979400633,-3.595753813603089,0.32975685022662043,6,0.07499885559082742,-0.2850017547607351,-0.892500877380364,-0.5250015258788991,0.8699989318847727,1,0.032116508598592386,-5.3078232290627385,50.099998474121094,-4.499946356408025,49.9900016784668,4.384656014789384,49.97000122070313,0.032116508598592386 2134,2006-06-28,50.18000030517578,50.31999969482422,50.04999923706055,50.13000106811523,432300.0,0.0009973915019994006,-1.5713974314726344,-0.3124955296474091,47.28683545950804,53.375360485243334,0.10457949758576746,0.09764161069893618,-0.39987706728246053,-0.0780150666349897,14.991815541096665,0.2700004577636719,0.421079441028283,-0.09299983978271342,-0.652213442145424,0.46621376257999714,-0.37260664096406515,0.1866069613986383,0.743427387236892,54.47155732264808,2.6523716870714793,0.27960680118135356,6,0.024999618530273438,-0.33500099182128906,-0.942500114440918,-0.5750007629394531,0.8600006103515625,2,0.020526081567014964,-2.6499680523369475,50.13000106811523,-5.3078232290627385,50.099998474121094,-4.499946356408025,49.9900016784668,0.020526081567014964 2135,2006-06-29,50.709999084472656,50.84000015258789,50.13000106811523,50.4900016784668,588000.0,0.01056195249249936,1.9583323399216692,4.400015259021272,50.90251315519481,52.36036004236695,-0.4596469806969594,-0.3951214001842587,-0.9335736848033633,-0.6073206437590528,16.319496753377642,0.7099990844726634,0.2906605070288464,0.40049896240234517,-0.1732959863799195,0.9742939111846098,0.11360148801121284,0.6873964367934775,0.156891433104839,88.88881643512254,40.22115266668317,0.2868974743911313,6,-0.5349998474121094,-0.8500003814697266,-1.5274991989135742,-1.1049995422363281,-0.8199996948242188,3,0.021692019496706738,-1.5713974314726344,50.18000030517578,-2.6499680523369475,50.13000106811523,-5.3078232290627385,50.099998474121094,0.021692019496706738 2136,2006-06-30,50.5,50.93000030517578,50.4000015258789,50.77000045776367,597500.0,-0.00414117705115391,-1.2553264019089445,-1.2272892788403185,43.11591849258564,50.03990484612211,-0.28949795981875326,-0.19927724063978758,-0.7343021769548201,-0.39656511379512693,17.004004584109865,0.5299987792968821,0.2420465681013937,0.19299983978271484,-0.3768050092522728,0.7628046888177025,-0.09190258473478252,0.4779022643002122,-0.9900016784667969,53.7634232179627,8.078541555959639,0.2849024245174953,6,-0.2800006866455078,-0.4850006103515625,-1.317500114440918,-0.8950004577636719,-0.3400001525878906,4,0.01980198019801982,1.9583323399216692,50.709999084472656,-1.5713974314726344,50.18000030517578,-2.6499680523369475,50.13000106811523,0.01980198019801982 2137,2006-07-03,50.97999954223633,51.06999969482422,50.47000122070313,50.75,265300.0,0.009504941430422242,1.9268229142436781,-0.8518487121886436,56.99659280726902,49.878696325211244,-0.7320390895536804,-0.6338011054626946,-1.2167714207704563,-0.8738077022885733,17.78891657439902,0.5999984741210866,0.16222696682188342,0.6234994888305678,0.00015472814951067448,1.246844249511625,0.3118271084900428,0.9351718691710929,-1.441601181030272,91.50943056720156,45.01978811746062,0.3116723803405269,7,-0.6900005340576172,-0.9650001525878906,-1.797499656677246,-1.375,-0.6399993896484375,0,0.020400175066022097,-1.2553264019089445,50.5,1.9583323399216692,50.709999084472656,-1.5713974314726344,50.18000030517578,0.020400175066022097 2138,2006-07-05,50.61999893188477,51.0099983215332,50.5,50.61000061035156,637500.0,-0.0070616048172637,-3.4347768397658105,0.04347104970729376,56.61016598476202,50.1771517392502,-0.3474358760024927,-0.24459918354063603,-0.8737907953534219,-0.5155106317143847,18.40347890966358,0.5099983215332031,0.08851058006022328,0.23699893951416584,-0.3836998699267369,0.8576977489550686,-0.07335046520628197,0.5473483442346136,-1.0203365173339876,55.882297942683024,7.434328305251093,0.31034940472044986,7,-0.3299999237060618,-0.6049995422363352,-1.4374990463256907,-1.0149993896484446,-0.22999954223633523,2,0.02449628021793049,1.9268229142436781,50.97999954223633,-1.2553264019089445,50.5,1.9583323399216692,50.709999084472656,0.02449628021793049 2139,2006-07-06,50.22000122070313,50.599998474121094,50.02000045776367,50.47000122070313,447300.0,-0.00790196996487269,1.2745265236514411,-25.00419687140535,43.24327110813263,50.29727179745403,0.0464755660473557,0.19285188521523366,-0.4706664535728251,-0.12419014899737846,18.684981786221012,0.5999984741211009,0.004274053587543847,-0.1804988861083885,-0.7585704057398743,0.39757263352309735,-0.46953464592413496,0.10853687370735798,-0.561525314941413,19.047705548754358,-27.700749583647692,0.28903575981574364,7,0.14999771118163352,-0.04500198364258523,-1.120001792907722,-0.615001678466804,0.05999755859375,3,0.015531636008310423,-3.4347768397658105,50.61999893188477,1.9268229142436781,50.97999954223633,-1.2553264019089445,50.5,0.015531636008310423 2140,2006-07-07,50.77000045776367,50.9000015258789,50.0099983215332,50.02000045776367,484200.0,0.01095179656892964,-1.3116838079384712,-3.0,53.0434676845098,50.63543487351069,-0.4225449745246479,-0.3390912405725004,-0.995931694227508,-0.6783194429060657,18.65028347768018,0.890003204345696,-0.025885785445822762,0.3470003128051786,-0.25251122473084564,0.9465118503412029,0.04724454403716294,0.6467560815731943,-1.0550636004394534,71.69822184954997,24.101438347087644,0.29975576876801246,7,-0.2350006103515625,-0.4850006103515625,-1.657501220703125,-1.1650009155273438,0.09000015258789062,4,0.00531811020936046,1.2745265236514411,50.22000122070313,-3.4347768397658105,50.61999893188477,1.9268229142436781,50.97999954223633,0.00531811020936046 2141,2006-07-10,50.81000137329102,50.9900016784668,50.599998474121094,50.77000045776367,435100.0,0.0007878848762397084,-1.052622068743977,0.05333455403646781,58.80506275663782,51.59625272050355,-0.3732476311335233,-0.3871263957283375,-1.0408498874300278,-0.7125198315056167,18.415669524172447,0.3900032043457031,-0.03226858075066019,0.3795011520385785,-0.23603335529524827,0.9950356593724052,0.07173389837166155,0.6872684057054954,-1.0408620024668025,75.47188823671313,24.41645174910518,0.3077672536669142,7,-0.2700023651123118,-0.40500259399414773,-1.6475019454956126,-1.220001220703132,0.7399978637695241,0,-0.018106710465987108,-1.3116838079384712,50.77000045776367,1.2745265236514411,50.22000122070313,-3.4347768397658105,50.61999893188477,-0.018106710465987108 2142,2006-07-11,51.0099983215332,51.11999893188477,50.72999954223633,50.81000137329102,646800.0,0.003936172856458864,-1.1666596024244873,4.999809269501128,61.60714893926227,52.401219598651345,-0.48118834851181447,-0.6080605014840117,-1.2457981595874514,-0.9064523821686805,17.581727584984208,0.3899993896484446,0.04952929293857267,0.5729982376098661,-0.06486250263920113,1.2108589778589334,0.2540678674853325,0.8919286077343997,-1.1888245377489852,90.09004055261472,35.46922439649002,0.31893037012453257,7,-0.44499969482421875,-0.6049995422363281,-1.6199989318847656,-1.4199981689453125,0.0,1,-0.016663369968437647,-1.052622068743977,50.81000137329102,-1.3116838079384712,50.77000045776367,1.2745265236514411,50.22000122070313,-0.016663369968437647 2143,2006-07-12,50.72999954223633,51.06000137329102,50.72999954223633,51.02000045776367,554900.0,-0.00548909603038894,-1.2758675120360385,-1.4500267032883707,56.14524871786407,53.38548773846867,-0.11971910005777886,-0.3325082034366318,-0.9496056341327304,-0.622754162826979,16.702718387152828,0.3300018310546946,0.0938103662723293,0.28499946594238423,-0.3638042635687597,0.9338031954535282,-0.039402398813187745,0.6094013306979562,-0.8308962495660737,64.86493917107663,7.195029078708991,0.3244018647555736,7,-0.16500091552734375,-0.3250007629394531,-1.3549995422363281,-1.1399993896484375,0.22999954223632812,2,-0.007687746760646763,-1.1666596024244873,51.0099983215332,-1.052622068743977,50.81000137329102,-1.3116838079384712,50.77000045776367,-0.007687746760646763 2144,2006-07-13,50.58000183105469,51.13999938964844,50.45000076293945,50.9000015258789,677200.0,-0.0029567851869731765,-1.3792980979190235,1.1034437399699841,58.94432089208281,54.27902193145622,0.10391342415318405,-0.1633181579989227,-0.7928827636113738,-0.4708497343784046,16.92536897063663,0.6899986267089844,0.13071225340905102,0.1175016403198228,-0.5257417843918759,0.7607450650315215,-0.20412007203602656,0.43912335267567215,-0.6076448000315651,50.44274077299872,-9.908934624900866,0.32162171235585074,7,-0.0050029754638671875,-0.1750030517578125,-1.1975021362304688,-0.9900016784667969,0.8599967956542898,3,-0.003756473596835508,-1.2758675120360385,50.72999954223633,-1.1666596024244873,51.0099983215332,-1.052622068743977,50.81000137329102,-0.003756473596835508 2145,2006-07-14,50.31999969482422,50.790000915527344,50.06999969482422,50.5099983215332,472200.0,-0.005140413737012461,-1.0869642136455864,0.593746274706162,54.52053305574805,55.54620132736316,0.33835835932900693,0.07700447414295297,-0.5225904485478736,-0.21650095681818726,16.452510815233506,0.720001220703125,0.14750215658876442,-0.1275005340576172,-0.7692695615490379,0.5142684934338035,-0.44838504780332755,0.19338397968809318,-0.25423127511107424,23.36449264511897,-37.671964362961305,0.3208845137457121,7,0.25499916076660156,0.08499908447265625,-0.8625001907348633,-0.7299995422363281,1.3899993896484375,4,-0.0007949307585439769,-1.3792980979190235,50.58000183105469,-1.2758675120360385,50.72999954223633,-1.1666596024244873,51.0099983215332,-0.0007949307585439769 2146,2006-07-17,50.709999084472656,50.9000015258789,50.349998474121094,50.38999938964844,533200.0,0.007750385373880508,-1.7500047683533566,-1.6842210934206034,57.76083647828049,55.63111729080888,-0.020919974951191023,-0.3174574947973241,-0.8975556711854296,-0.6192041863115207,15.844537850710555,0.5800018310546804,0.19897186459029825,0.25499897003173544,-0.3957487340262844,0.9057466740897553,-0.07037488199727449,0.5803728220607454,-0.6399993896484375,59.81304412928618,-1.695021238941898,0.3253738520290114,7,-0.13500022888183594,-0.30500030517578125,-1.2424993515014648,-1.1199989318847656,1.3700027465820312,0,0.0029580265941049344,-1.0869642136455864,50.31999969482422,-1.3792980979190235,50.58000183105469,-1.2758675120360385,50.72999954223633,0.0029580265941049344 2147,2006-07-18,50.56000137329102,50.84000015258789,50.349998474121094,50.7400016784668,464100.0,-0.0029579513683636316,1.5789748428935693,-0.5625014901175183,55.30866174365176,55.4865057084633,0.0706671092670419,-0.15077476499818232,-0.7587800215499243,-0.48115512013396966,15.638310799220672,0.4900016784667969,0.19774450803271293,0.08950119018555114,-0.5554288187410705,0.7344311991121728,-0.2329638142777597,0.41196619464886197,-0.490001678466804,45.794562450534364,-16.41064770463111,0.32246500446331033,7,0.014997482299797582,-0.15500259399414773,-1.0025014877319407,-0.9700012207031321,1.3400001525878764,1,0.019580653419295713,-1.7500047683533566,50.709999084472656,-1.0869642136455864,50.31999969482422,-1.3792980979190235,50.58000183105469,0.019580653419295713 2148,2006-07-19,51.22999954223633,51.25,50.72999954223633,50.77999877929688,425200.0,0.01325154570306708,1.1224435777066741,-2.500000000000059,61.24199380988056,57.48636378643529,-0.5628975276722059,-0.7821135573584002,-1.4218076163880369,-1.1612433341219983,15.665046050298898,0.6899986267089773,0.2571402914933003,0.7094993591308594,-0.007906585003773614,1.4269053032654924,0.3507963870635393,1.0682023311981794,-1.0743998718261736,98.3050463905861,33.670744874793954,0.3587029720673181,7,-0.6000003814697266,-0.8500003814697266,-1.327500343322754,-1.6000003814697266,1.0200004577636719,2,-0.004294382640424255,1.5789748428935693,50.56000137329102,-1.7500047683533566,50.709999084472656,-1.0869642136455864,50.31999969482422,-0.004294382640424255 2149,2006-07-20,51.709999084472656,51.790000915527344,51.02999877929688,51.18999862670898,590700.0,0.009369501200963137,1.2352868578865375,1.155554613656627,60.82254013287079,58.35070516958651,-0.904423774164762,-1.2124381603271672,-1.8700948513937448,-1.6510392193718886,16.162018010462408,0.7600021362304616,0.24571978711167475,1.1184989929199247,0.23524584267448034,2.001752143165369,0.6768724177972061,1.5601255680426434,-1.4449593811035157,95.34873405368961,32.38694674918352,0.44162657512272185,7,-0.779998779296875,-1.0599994659423828,-1.7524995803833008,-2.0799999237060547,0.670001983642571,3,-0.014503964673733827,1.1224435777066741,51.22999954223633,1.5789748428935693,50.56000137329102,-1.7500047683533566,50.709999084472656,-0.014503964673733827 2150,2006-07-21,51.68000030517578,52.0,51.47999954223633,52.0,596700.0,-0.0005801349802360134,2.250005960470162,-0.615383486776942,63.28833008567637,58.84884598392413,-0.8177632059559272,-1.104384358919006,-1.8219408301357873,-1.6213707084696054,17.69386329785882,0.5200004577636719,0.26368140445948995,1.003000259399414,0.04515029527932768,1.9608502235195004,0.5240752773393709,1.4819252414594573,-1.2319652563476566,80.60609703656095,15.79997457666542,0.47892498206004464,7,-0.6450004577636719,-0.9250011444091797,-1.6350011825561523,-2.0500011444091797,1.1399993896484375,4,-0.004643995298946768,1.2352868578865375,51.709999084472656,1.1224435777066741,51.22999954223633,1.5789748428935693,50.56000137329102,-0.004643995298946768 2151,2006-07-24,51.6500015258789,51.97999954223633,51.43000030517578,51.91999816894531,691300.0,-0.0005804717321929997,1.8205133221174536,0.8437403142360091,58.396043409299246,58.4920564805949,-0.7331816555279502,-0.9946418807716455,-1.7524840525478922,-1.5872495651174177,18.740719208651377,0.5499992370605469,0.366807537668393,0.8900014877319293,-0.10419205260308217,1.8841950280669408,0.39290471756442713,1.3870982578994315,-0.9846913838867124,78.78799088172556,16.64254777048228,0.49709677016750464,7,-0.6150016784667898,-0.8950023651122976,-1.6050024032592702,-2.0200023651122976,1.4399986267089915,0,0.0011616177506537095,2.250005960470162,51.68000030517578,1.2352868578865375,51.709999084472656,1.1224435777066741,51.22999954223633,0.0011616177506537095 2152,2006-07-25,51.709999084472656,51.86000061035156,51.4000015258789,51.65999984741211,916800.0,0.0011616177506537095,1.6285490076402842,-0.18518466190058572,64.76971633617862,59.45033066040763,-0.763759357877511,-0.9779793195147164,-1.7502358745235114,-1.6389018832317817,19.8186360183003,0.45999908447266336,0.3996998050561231,0.8694990158081026,-0.15978686893711114,1.8987849005533164,0.3548560734354922,1.384141958180713,-0.8578323623593747,77.16529047257174,13.639874072829869,0.5146429423726082,7,-0.6749992370605469,-0.9549999237060547,-1.6649999618530273,-2.0799999237060547,1.2999992370605469,1,0.007155342354147054,1.8205133221174536,51.6500015258789,2.250005960470162,51.68000030517578,1.2352868578865375,51.709999084472656,0.007155342354147054 2153,2006-07-26,51.7400016784668,51.849998474121094,51.52999877929688,51.709999084472656,1053900.0,0.0005802087512152276,1.5600366216524952,0.6000610360875868,72.89165417119084,61.0000343580863,-0.7101012584035331,-0.9288003629846173,-1.7331244606168568,-1.6678046299871951,20.459805160784423,0.31999969482421164,0.41252556526571027,0.8190015792846665,-0.22799704058406434,1.8660001991533974,0.2955022693503011,1.342500889219032,-0.7271382974493719,73.19608305804604,3.877459782105433,0.5234993099343644,7,-0.7050018310546875,-0.9850025177001953,-1.6775026321411133,-2.1100025177001953,1.80999755859375,2,0.0030923819524864005,1.6285490076402842,51.709999084472656,1.8205133221174536,51.6500015258789,2.250005960470162,51.68000030517578,0.0030923819524864005 2154,2006-07-27,51.209999084472656,51.90999984741211,51.15999984741211,51.7400016784668,911800.0,-0.010243575121774984,-1.3809483442425416,-17.665225683407503,56.66666281342731,61.23849322005066,-0.09089410825168898,-0.334843982510435,-1.1479776036572744,-1.1183769803918864,20.819108194791664,0.75,0.3854418681153078,0.23749904632568075,-0.7559928143722772,1.2309909070236387,-0.2592468840232982,0.7342449766746597,-0.05893657679767017,5.952289045008878,-60.46016724412757,0.49674593034897935,7,-0.034999847412109375,-0.4549999237060547,-1.1475000381469727,-1.5799999237060547,2.2800025939941406,3,0.020308551730528812,1.5600366216524952,51.7400016784668,1.6285490076402842,51.709999084472656,1.8205133221174536,51.6500015258789,0.020308551730528812 2155,2006-07-28,51.81000137329102,51.97000122070313,51.43000030517578,51.4900016784668,704300.0,0.01171650653280909,-1.4545359966708604,-0.6037700540532893,62.953391430158305,61.81544377025931,-0.511055641758773,-0.8940498730543212,-1.6673180883392789,-1.6923939309263432,20.50776719757867,0.7600021362304759,0.4172010035315452,0.7825012207031321,-0.26985206708021536,1.8348545084864796,0.25632457681145837,1.3086778645948058,-0.6500015258789134,79.26850826673204,13.423600634366395,0.5261766438916744,7,-0.6350021362304759,-1.0550022125244212,-1.7025022506713938,-2.180002212524421,0.5799980163574148,4,0.011001730934484089,-1.3809483442425416,51.209999084472656,1.5600366216524952,51.7400016784668,1.6285490076402842,51.709999084472656,0.011001730934484089 2156,2006-07-31,51.5,52.0099983215332,51.33000183105469,51.81000137329102,452700.0,-0.005983427235553673,-1.0923042613252891,-0.9687552154113923,56.17130980646883,61.91129355501676,-0.08628126120577662,-0.5325962406032616,-1.2737584679099427,-1.3603411505997016,19.979037504410453,0.6799964904785156,0.4478865890176067,0.4224998474121122,-0.6192976928532659,1.4642973876774903,-0.09839892272057682,0.9433986175448013,-0.3400001525878906,40.00008975774385,-21.837037106836355,0.5208987701326895,7,-0.13000106811523438,-0.6600017547607422,-1.4825010299682617,-1.8700008392333984,0.9599990844726562,0,0.025631062035421648,-1.4545359966708604,51.81000137329102,-1.3809483442425416,51.209999084472656,1.5600366216524952,51.7400016784668,0.025631062035421648 2157,2006-08-01,52.02000045776367,52.02999877929688,51.4000015258789,51.63999938964844,785300.0,0.010097096267255745,2.1500042915589397,-1.2258044668676271,65.32067928809212,62.3644808303736,-0.4217532972937974,-1.0231446914382758,-1.7253243322034493,-1.867975905276964,19.252869748867514,0.629997253417983,0.5368884677823971,0.8905002593994169,-0.23153692985308538,2.012537448651919,0.3294816647731693,1.4515188540256645,-0.7240008544921892,98.85076622892515,35.85182074817761,0.5610185946262499,8,-0.49000167846678977,-1.0050010681152344,-2.027501106262207,-2.3900012969970703,0.06999969482421875,1,0.02056900587098176,-1.0923042613252891,51.5,-1.4545359966708604,51.81000137329102,-1.3809483442425416,51.209999084472656,0.02056900587098176 2158,2006-08-02,51.86000061035156,52.31999969482422,51.7599983215332,51.9900016784668,535800.0,-0.003075737139641488,-2.3938896530996776,-0.3421071123826733,65.16585792697472,62.84707169638515,-0.18214421977197048,-0.806851566977997,-1.5202270249232441,-1.7023230349981802,18.667904213579817,0.5600013732910156,0.5854259141830127,0.6685003280639634,-0.47188321868466687,1.8088838748125937,0.09830855468964472,1.2386921014382821,-0.529998779296875,60.34490129469526,-4.06707378795997,0.5701917733743166,8,-0.12000083923339844,-0.6950016021728516,-1.9325008392333984,-2.230001449584961,0.30999755859375,2,0.022175042376534337,2.1500042915589397,52.02000045776367,-1.0923042613252891,51.5,-1.4545359966708604,51.81000137329102,0.022175042376534337 2159,2006-08-03,51.0,51.86999893188477,50.6500015258789,51.86000061035156,1341200.0,-0.016583119942730984,1.7727300312979424,6.615334957011649,57.05394552105442,62.154362300316045,0.6331322917713962,0.12077285572388519,-0.590020307345057,-0.8404951772323273,18.671840343643677,1.2199974060058736,0.6435025167721875,-0.2305002212524414,-1.280783043986915,0.8197826014820322,-0.7556416326196782,0.2946411901147954,1.3199996948242188,20.95801544154632,-46.63666617491354,0.525141411367238,8,0.4850006103515625,0.16499900817871094,-0.9750003814697266,-1.3700008392333984,1.4199981689453125,3,0.04999998504040293,-2.3938896530996776,51.86000061035156,2.1500042915589397,52.02000045776367,-1.0923042613252891,51.5,0.04999998504040293 2160,2006-08-04,51.040000915527344,51.52000045776367,50.9000015258789,51.25,1081400.0,0.0007843316770066444,-1.53061891786683,0.2441848086442753,53.6912946413332,61.63161243720871,0.5507137597054381,0.10755103498425456,-0.5807916981325008,-0.8836868797114619,18.238886674000142,0.6199989318847727,0.6180284639737508,-0.2039993286132784,-1.2361439000527241,0.8281452428261673,-0.7200716143330013,0.31207295710644445,1.279998779296875,23.35328247064768,-43.357495948106234,0.5160722857197236,8,0.44499969482421875,0.12499809265136719,-1.0150012969970703,-1.4100017547607422,1.079998016357429,4,0.04800158148496658,1.7727300312979424,51.0,-2.3938896530996776,51.86000061035156,2.1500042915589397,52.02000045776367,0.04800158148496658 2161,2006-08-07,49.88999938964844,50.9900016784668,49.86999893188477,50.77000045776367,1671300.0,-0.0225313774539736,-1.4347833298089145,4.190499545867393,43.87567306331063,59.31005207355671,1.5922459691721542,1.2491383306492523,0.5993213065205225,0.2602364054388744,18.17021642549532,1.170001983642571,0.5278322635606827,-1.3080007553100614,-2.4923659718528555,-0.1236355387672674,-1.900183363581455,-0.715818147038668,2.3966003417968764,0.8163449606304918,-65.70886939025297,0.5921826082713955,8,1.2049999237060547,1.2049999237060547,0.12749958038330078,-0.26000022888183594,2.4599990844726562,0,0.050110243146619826,-1.53061891786683,51.040000915527344,1.7727300312979424,51.0,-2.3938896530996776,51.86000061035156,0.050110243146619826 2162,2006-08-08,50.15999984741211,50.33000183105469,49.79999923706055,50.0,1560900.0,0.005411915435294512,1.1199942017043938,-0.1818177877383641,39.44775000902891,55.594062722205386,1.206089309047485,0.9614891059278534,0.35771007936727983,-0.024233637126549468,17.94306556337105,0.5300025939941406,0.42670648263927546,-0.9955003738403292,-2.2661321811284125,0.27513143344775415,-1.6308162774843709,-0.3601844701962875,2.0299358520507838,14.285735910978303,-46.22764381982058,0.6353159036440424,8,0.8999996185302734,0.8999996185302734,-0.04250049591064453,-0.5300006866455078,1.9300003051757812,1,0.04585325446684996,-1.4347833298089145,49.88999938964844,-1.53061891786683,51.040000915527344,1.7727300312979424,51.0,0.04585325446684996 2163,2006-08-09,50.34000015258789,50.599998474121094,50.22000122070313,50.40999984741211,736900.0,0.003588522841374564,-1.4516144910416102,-0.43749850988245953,35.639448541260734,53.25770558085354,0.9014069503865727,0.7913456406143666,0.229408321315816,-0.2141312952964327,17.516500978090477,0.4399986267089844,0.35587319292168473,-0.7960000991821303,-2.1055025526265325,0.5135023542622719,-1.4507513259043279,-0.14124887245993278,1.7065393591308649,26.087004596065793,-28.779844459411468,0.6547512267221998,8,0.7199993133544922,0.7199993133544922,-0.1875009536743164,-0.7100009918212891,2.5400009155273366,2,0.03476360736383577,1.1199942017043938,50.15999984741211,-1.4347833298089145,49.88999938964844,-1.53061891786683,51.040000915527344,0.03476360736383577 2164,2006-08-10,50.38999938964844,50.41999816894531,49.97999954223633,50.34000015258789,635600.0,0.000993230768951081,7.000208080457777,-0.7142779291553134,36.53446122872861,50.3222688918058,0.8078081337479759,0.7656366382135644,0.21212216612647694,-0.2653749918675672,17.819703218882907,0.4399986267089844,0.24753717739029923,-0.7365007400512695,-2.0655971648175964,0.5925956847150573,-1.4010489524344294,-0.07195252766810967,1.5217477055908262,34.30231010805344,-16.5936927581538,0.664548212383162,8,0.6700000762939453,0.6700000762939453,-0.23750019073486328,-0.7600002288818359,2.1399993896484446,3,0.03532444534346513,-1.4516144910416102,50.34000015258789,1.1199942017043938,50.15999984741211,-1.4347833298089145,49.88999938964844,0.03532444534346513 2165,2006-08-11,50.27999877929688,50.45000076293945,50.16999816894531,50.16999816894531,447600.0,-0.002182984951060618,-4.090928006658344,2.2000457770658324,35.93429335037821,48.07371150779573,0.7576267329526374,0.9196370989019229,0.33843560205820467,-0.15168264551934385,18.909400554582025,0.2800025939941406,0.09703668640769081,-0.8445013046264549,-2.1788179076439533,0.48981529839104354,-1.5116596061352041,-0.17734300311770568,1.5050434444516583,40.33601323280565,-6.741362646979482,0.6671583015087502,8,0.7800006866455007,0.7800006866455007,-0.007499694824225855,-0.6499996185302805,2.420001983642571,4,0.04256164362775583,7.000208080457777,50.38999938964844,-1.4516144910416102,50.34000015258789,1.1199942017043938,50.15999984741211,0.04256164362775583 2166,2006-08-14,50.86000061035156,50.88000106811523,50.36999893188477,50.5,808300.0,0.011535438447414892,1.550000953670698,3.2727146622275596,42.115063412977015,45.49530974389405,0.08637735143798153,0.37044195129367097,-0.23655300152793757,-0.7312887522183615,19.57298156383217,0.6000022888183452,0.05965983470632352,-0.2719995498657255,-1.5981675678193596,1.0541684680879086,-0.9350835588425426,0.3910844591110916,0.8059390341956956,98.14810890235869,52.60975398318567,0.6630840089768179,8,0.1999988555908203,0.1999988555908203,-0.4500007629394531,-1.230001449584961,2.0200004577636648,0,0.024773855808345457,-4.090928006658344,50.27999877929688,7.000208080457777,50.38999938964844,-1.4516144910416102,50.34000015258789,0.024773855808345457 2167,2006-08-15,51.54999923706055,51.63000106811523,51.06999969482422,51.25,1034100.0,0.013566626394584613,1.4347732342624442,0.833329801212224,48.42973466147616,43.63574049217198,-0.7568980713143105,-0.25464127640945833,-0.8953640374414391,-1.4189510751352117,20.029310161501922,0.7700004577636648,-0.0462276699367834,0.36849918365478374,-0.9415802421204518,1.6785786094300192,-0.28654052923283047,1.023538896542398,-1.75,95.15140866236071,50.91758615830319,0.6550397128876163,8,-0.7150001525878906,-0.48999977111816406,-1.077500343322754,-1.9200000762939453,1.2000007629394531,1,0.015518899105732897,1.550000953670698,50.86000061035156,-4.090928006658344,50.27999877929688,7.000208080457777,50.38999938964844,0.015518899105732897 2168,2006-08-16,51.0099983215332,51.75,51.0099983215332,51.6500015258789,1082400.0,-0.01047528464635017,-1.3124936670382004,-2.133349439873837,48.34983114009549,42.66861667206544,-0.39129910052349004,0.28251743478408997,-0.3330311112937352,-0.8802092111490367,19.872174064254047,0.7400016784667969,-0.11767702393478174,-0.16050167083740519,-1.4725594439958272,1.1515561023210168,-0.8165305574166197,0.49552721574180936,-1.1733990478515608,58.192006379379094,8.739261926663971,0.6560288865792113,8,-0.2349987030029297,0.05000114440917969,-0.5249996185302734,-1.3799991607666016,1.5800018310546875,2,0.021172355745771032,1.4347732342624442,51.54999923706055,1.550000953670698,50.86000061035156,-4.090928006658344,50.27999877929688,0.021172355745771032 2169,2006-08-17,50.959999084472656,51.2400016784668,50.54999923706055,51.02000045776367,665500.0,-0.000980185036380199,1.7599887085822403,0.0937516763722421,42.28673892198564,41.40144381436016,-0.3884168891233557,0.2882250616077755,-0.2537280394393093,-0.8265034234886386,18.86449089352252,0.69000244140625,-0.2892823846098267,-0.17300090789795064,-1.4628177420869832,1.116815926291082,-0.8179093249924705,0.4719075091965692,-1.0468637817382813,50.0,4.140346074446299,0.6449084170945165,8,-0.1849994659423828,0.10000038146972656,-0.47500038146972656,-1.3299999237060547,1.940002441406243,3,0.03767664870754661,-1.3124936670382004,51.0099983215332,1.4347732342624442,51.54999923706055,1.550000953670698,50.86000061035156,0.03767664870754661 2170,2006-08-18,51.43999862670898,51.599998474121094,50.93000030517578,50.9900016784668,704800.0,0.009419143462711999,-1.350872026876899,-7.499777481085774,49.471819280191255,42.023237838458,-0.9003960911049589,-0.22206194299404558,-0.7127490177605509,-1.3039593987502158,17.532296299639498,0.6699981689453125,-0.4503257076400544,0.3189987182617102,-0.9537429755747482,1.5917404120981686,-0.31737212865651543,0.9553695651799359,-1.45338873608398,77.53614975715814,29.657395024335216,0.636370846918229,8,-0.6649990081787038,-0.37999916076659446,-0.9499998092651296,-1.8099994659423757,1.3500022888183665,4,0.02118973914633715,1.7599887085822403,50.959999084472656,-1.3124936670382004,51.0099983215332,1.4347732342624442,51.54999923706055,0.02118973914633715 2171,2006-08-21,51.709999084472656,51.93999862670898,51.38999938964844,51.45000076293945,454200.0,0.0052488426316459336,-1.894724690056681,0.5777779661591763,47.14547754985622,42.87854089854992,-0.9890936613634835,-0.5136733690513609,-0.9691618482503159,-1.5734928641516603,16.410129366255084,0.5499992370605398,-0.5107144309264413,0.5859992980957003,-0.6922632211984023,1.864261817389803,-0.053131961551351026,1.2251305577427516,-1.652853589472656,83.45326307700795,40.28623435460677,0.6391312596470513,8,-0.75,-0.6499996185302734,-1.2200002670288086,-2.0799999237060547,1.6599998474121165,0,0.019145265828559577,-1.350872026876899,51.43999862670898,1.7599887085822403,50.959999084472656,-1.3124936670382004,51.0099983215332,0.019145265828559577 2172,2006-08-22,52.08000183105469,52.09000015258789,51.70000076293945,51.72000122070313,879600.0,0.007155342354147054,1.052643202762664,1.3846266707748014,51.95036300451677,44.690864727800594,-1.1824498932894585,-0.9007153056096939,-1.3280897378711387,-1.934964501479115,15.370298872897834,0.3899993896484375,-0.5449268582833469,0.9375019073486328,-0.38636692098730663,2.2613707356845723,0.27556749318066665,1.599436321516599,-1.9098851481521493,99.3507587279726,55.945963773565715,0.6619344141679688,8,-1.0450019836425781,-1.0200023651123047,-1.5900030136108398,-2.450002670288086,1.2599983215332031,1,0.015360967913474743,-1.894724690056681,51.709999084472656,-1.350872026876899,51.43999862670898,1.7599887085822403,50.959999084472656,0.015360967913474743 2173,2006-08-23,51.9000015258789,52.18999862670898,51.599998474121094,52.1500015258789,795700.0,-0.003456226936391138,2.5758213303123054,-0.694443267070755,59.07258374633523,47.19510056309022,-0.8469589866239673,-0.7463809527476073,-1.1288840556346003,-1.7395692408617904,14.21543220092572,0.5900001525878835,-0.4289729144501493,0.7495016098022376,-0.5913941267411928,2.090397346345668,0.07905374153052236,1.4199494780739528,-1.576294165401535,82.3172433684719,34.5829399715282,0.6704478682717138,8,-0.7200031280517507,-0.8400020599365163,-1.4100027084350515,-2.2700023651122976,0.8899993896484446,2,0.016377619443754154,1.052643202762664,52.08000183105469,-1.894724690056681,51.709999084472656,-1.350872026876899,51.43999862670898,0.016377619443754154 2174,2006-08-24,52.25,52.25,51.77999877929688,52.0,798000.0,0.006743708358979195,2.760009765624943,-1.0,61.48005790807094,50.033518847278295,-1.0117682033240314,-1.0692934929923439,-1.4442532684828393,-2.076611730608313,13.934965670257846,0.4700012207031179,-0.2862032132910102,1.0475000381469712,-0.38091732129775124,2.4759173975916937,0.33329135842461,1.7617087178693325,-1.739663512899476,100.0,47.15001772634534,0.7142086797223599,8,-0.9400005340576172,-1.1900005340576172,-1.7450008392333984,-2.6200008392333984,0.5600013732910227,3,0.006507179953835207,2.5758213303123054,51.9000015258789,1.052643202762664,52.08000183105469,-1.894724690056681,51.709999084472656,0.006507179953835207 2175,2006-08-25,52.38000106811523,52.58000183105469,52.20000076293945,52.349998474121094,634700.0,0.002488058719908759,-1.303050620181026,0.12001037597653408,79.294111100041,54.16452414584096,-0.908048316437295,-1.2167874242395342,-1.5499732407566782,-2.1977191098892632,13.699579076148169,0.3800010681152344,-0.12058923104336827,1.149001121520989,-0.3513842769240725,2.6493865199660505,0.39880842229845825,1.8991938207435197,-1.6609049594667695,83.19324767912953,22.779802951554778,0.7501926992225311,8,-0.8150005340576101,-1.19000053405761,-1.5900011062622,-2.5050010681152273,0.15999984741211648,4,0.009927461763268308,2.760009765624943,52.25,2.5758213303123054,51.9000015258789,1.052643202762664,52.08000183105469,0.009927461763268308 2176,2006-08-28,52.81999969482422,52.9000015258789,52.34000015258789,52.5,623300.0,0.008400126340906588,1.3333227370261858,10.665734265736791,80.09048250720434,57.68238501758854,-1.1630947904314368,-1.6367410983008313,-1.958143128982698,-2.6376715533002653,13.837340586587759,0.5600013732910085,0.06305598367535481,1.5229997634887695,-0.13505438106520273,3.181053908042742,0.6939726912117834,2.3520268357657557,-1.8403767850388917,93.84602744228134,26.457703696803563,0.8290270722769844,8,-1.0949993133544922,-1.4699993133544922,-1.9250001907348633,-2.8400001525878906,-0.1399993896484375,0,-0.0005679435719462278,-1.303050620181026,52.38000106811523,2.760009765624943,52.25,2.5758213303123054,51.9000015258789,-0.0005679435719462278 2177,2006-08-29,53.09000015258789,53.099998474121094,52.54999923706055,52.86999893188477,507700.0,0.005111708809610871,3.583367771879073,0.6875044703525992,80.48779043704062,61.25326938391577,-1.3317176154081523,-1.9209582509612133,-2.1825273799038527,-2.8904075209750744,14.032024408410745,0.5499992370605469,0.28562207960285946,1.7395002365112333,-0.07815046872367049,3.557150941746137,0.830674883893785,2.6483255891286817,-1.8031166642275949,99.33344523111978,25.616974424029195,0.9088253526174515,8,-1.2650012969970703,-1.6400012969970703,-2.195000648498535,-3.1100006103515625,-0.3100013732910085,1,0.005274039903788497,1.3333227370261858,52.81999969482422,-1.303050620181026,52.38000106811523,2.760009765624943,52.25,0.005274039903788497 2178,2006-08-30,53.0099983215332,53.2599983215332,52.90999984741211,53.2599983215332,595000.0,-0.001506909603027906,1.79998779296875,-1.1363573311139221,78.85458372369521,65.31636325077238,-1.0484351000219334,-1.8449769717075242,-2.056253689725793,-2.785128209418218,13.78795200374012,0.34999847412109375,0.44902564910138665,1.6019985198974638,-0.35121886219450715,3.5552159019894347,0.6253898288514748,2.578607210943453,-1.3967541357359607,83.108102883448,4.223998268229764,0.976608691045987,8,-0.9149990081787109,-1.4799995422363281,-2.1149988174438477,-3.029998779296875,-0.5199966430664062,2,0.006225275259452934,3.583367771879073,53.09000015258789,1.3333227370261858,52.81999969482422,-1.303050620181026,52.38000106811523,0.006225275259452934 2179,2006-08-31,53.54999923706055,53.68999862670898,53.0099983215332,53.0099983215332,782400.0,0.01018677480900787,-1.5185153788552839,-2.160003662109375,82.89735558085027,69.03031172862339,-1.3213639109791515,-2.3021769563065533,-2.5446881823521394,-3.295656598234409,14.93050755342144,0.6800003051757741,0.5457332127787637,2.0144994735717745,-0.14825214176893553,4.1772510889124845,0.9331236659014195,3.0958752812421295,-1.6074042241161095,90.60405433775267,6.5611619802462116,1.0813758076703563,8,-1.010000228881836,-1.8050003051757812,-2.6549997329711914,-3.5699996948242188,-0.779998779296875,3,-0.01419231246239172,1.79998779296875,53.0099983215332,3.583367771879073,53.09000015258789,1.3333227370261858,52.81999969482422,-0.01419231246239172 2180,2006-09-01,53.4900016784668,53.77000045776367,53.27999877929688,53.77000045776367,575800.0,-0.0011204026040811943,2.5000272479563526,-0.5185153788553102,79.55056873268911,72.63087741560483,-1.050459730241613,-2.1599628288818025,-2.422442064883299,-3.198891311099665,16.165126596643315,0.49000167846678977,0.6954056191318259,1.8320018768310575,-0.4846441811943052,4.14864793485642,0.6736788478183726,2.9903249058437424,-1.1979259427694515,80.41966996206644,-1.7630398684367776,1.1583230290126822,9,-0.8050022125244141,-1.7050018310546875,-2.5250024795532227,-3.5100021362304688,-0.7100028991699148,4,-0.012712661877696596,-1.5185153788552839,53.54999923706055,1.79998779296875,53.0099983215332,3.583367771879073,53.09000015258789,-0.012712661877696596 2181,2006-09-05,52.38999938964844,52.84000015258789,52.11000061035156,52.70000076293945,1254300.0,-0.020564633656782627,1.4745740794620632,1.1071525885558584,58.641969009929944,73.37438919398407,0.17449440098469893,-0.9097047101939566,-1.2723346826346926,-2.0766070494768414,15.252105864908295,1.3800010681152344,0.8791300680622172,0.6069995880126982,-1.5737791474198275,2.787778323445224,-0.48338977970356467,1.697388955728961,1.3800010681152344,16.867397893643474,-61.044516021157165,1.0903893677162633,9,0.2950000762939453,-0.6049995422363281,-1.4250001907348633,-2.4099998474121094,0.45999908447265625,1,0.0028631709796993476,2.5000272479563526,53.4900016784668,-1.5185153788552839,53.54999923706055,1.79998779296875,53.0099983215332,0.0028631709796993476 2182,2006-09-06,52.459999084472656,52.4900016784668,51.9000015258789,52.27000045776367,656400.0,0.0013361270402696412,3.7199292002991244,-0.6128960807235587,66.51480301317412,74.20130244585506,0.1833467654928853,-0.841714490384831,-1.2939288909930795,-2.1196997285167214,14.096428994571946,0.5900001525878977,0.9937096708946598,0.5619993209838867,-1.4976240398005558,2.6216226817683292,-0.46781235940833454,1.591811001376108,1.3100013732910156,29.94641061261652,-48.375490952344876,1.0298116803922197,9,0.3150005340576172,-0.6749992370605469,-1.3550004959106445,-2.4750003814697266,0.2700004577636719,2,0.004193694711066787,1.4745740794620632,52.38999938964844,2.5000272479563526,53.4900016784668,-1.5185153788552839,53.54999923706055,0.004193694711066787 2183,2006-09-07,52.09000015258789,52.5,51.9000015258789,52.459999084472656,528100.0,-0.0070529725189087955,1.6666553638791484,-1.9473768747364828,61.995757670492935,74.2586024194575,0.6516603378137873,-0.3519314632443411,-0.8797930975438533,-1.7283445781448563,13.419354759804639,0.5999984741211009,1.1048301353040202,0.10450038909912251,-1.8207395115349811,2.029740289733226,-0.8581195612179329,1.067120339416178,1.605200347900393,10.160360172906184,-68.78039787727772,0.9626199503170519,9,0.7450008392333984,-0.30500030517578125,-0.8175010681152344,-2.095001220703125,0.4900016784667969,3,0.01324627807041212,3.7199292002991244,52.459999084472656,1.4745740794620632,52.38999938964844,2.5000272479563526,53.4900016784668,0.01324627807041212 2184,2006-09-08,52.16999816894531,52.27000045776367,51.97999954223633,52.22999954223633,594200.0,0.0015357653316008246,3.142775401215226,0.16216634190096194,58.46866948535241,71.94466446226988,0.6248279780196597,-0.3075049475665139,-0.9154265333836591,-1.798279740446425,12.395014956597585,0.29000091552734375,1.1643417036754045,0.0954984664916978,-1.6777592932735317,1.8687562262569273,-0.7911304133909169,0.9821273463743125,1.4533943725585985,14.438331405584472,-62.00823192894598,0.8866288798826164,9,0.6650028228759766,-0.3849983215332031,-0.717498779296875,-2.009998321533203,0.7800025939941406,4,0.006133860853994921,1.6666553638791484,52.09000015258789,3.7199292002991244,52.459999084472656,1.4745740794620632,52.38999938964844,0.006133860853994921 2185,2006-09-11,52.41999816894531,52.47000122070313,52.04999923706055,52.22000122070313,691800.0,0.00479202623681152,1.799984741366071,-3.3332061796680104,58.275045838601855,69.52072705464738,0.42588452818043265,-0.40998123149520893,-1.1343282883087156,-2.0341062471455587,11.480333240529133,0.42000198364258523,1.2069587109318434,0.2384984970092745,-1.3246468072073725,1.8016438012259215,-0.543074155099049,1.020071149117598,1.1344587319335986,55.31887263356566,-19.405239352270343,0.7815726521083246,9,0.41500282287597656,-0.6349983215332031,-1.0949983596801758,-2.0649986267089844,1.0400009155273438,0,0.0066768847967206835,3.142775401215226,52.16999816894531,1.6666553638791484,52.09000015258789,3.7199292002991244,52.459999084472656,0.0066768847967206835 2186,2006-09-12,52.11999893188477,52.54999923706055,51.81000137329102,52.52999877929688,818600.0,-0.0057229921316225285,2.2888738185055613,-2.050030518043866,50.473899590236265,66.18585029389135,0.6885554105137288,-0.011326840479888745,-0.7993057111561939,-1.7237694966846746,11.217744402943431,0.7399978637695241,1.2009563504925325,-0.12450065612792116,-1.5597195598564824,1.31071824760064,-0.8421101079921982,0.5931087957363559,1.3682797539941376,41.891682904952305,-28.48973189612957,0.7176094518642792,9,0.670001983642571,-0.33499908447266336,-0.794999122619636,-1.7649993896484446,1.9099998474121094,1,0.012663082519910551,1.799984741366071,52.41999816894531,3.142775401215226,52.16999816894531,1.6666553638791484,52.09000015258789,0.012663082519910551 2187,2006-09-13,52.349998474121094,52.43000030517578,51.81999969482422,52.31999969482422,1154400.0,0.004412884630655922,5.420976549951815,-0.07316778161315234,55.26928925076437,63.56526201912125,0.3828036045057672,-0.18795605098688384,-1.0063613804924074,-1.9405520951037047,11.637528165602905,0.6100006103515625,1.111418823498525,0.06549892425537251,-1.3323266443540476,1.4633244928647926,-0.6334138600493375,0.7644117085600826,1.037583573002543,72.97279185095805,3.931763612657633,0.6989127843047097,9,0.44000244140625,-0.5649986267089844,-1.2549991607666016,-1.9799995422363281,1.7800025939941335,2,0.009551098654705159,2.2888738185055613,52.11999893188477,1.799984741366071,52.41999816894531,3.142775401215226,52.16999816894531,0.009551098654705159 2188,2006-09-14,52.09000015258789,52.58000183105469,52.02000045776367,52.20000076293945,629600.0,-0.0049665392380428,-3.480010986328125,-3.6668362156663274,48.08612462024109,59.69734746794245,0.557168398042478,0.16559183945753375,-0.7143616650424391,-1.6738240090034395,11.98957896971709,0.5600013732910156,0.9672667703395206,-0.24849948883056783,-1.516424354443913,1.0194253767827774,-0.882461921637244,0.38546294397610836,1.2029270541057926,36.3634562127504,-27.573363638765755,0.6339624328066734,9,0.7000007629394531,-0.21500015258789062,-1.0300006866455078,-1.5650005340576172,2.3100013732910085,3,0.012286415584059851,5.420976549951815,52.349998474121094,2.2888738185055613,52.11999893188477,1.799984741366071,52.41999816894531,0.012286415584059851 2189,2006-09-15,52.88000106811523,53.0,52.4000015258789,52.61000061035156,1158300.0,0.015166076275929585,1.3529429364290106,-2.4545359966707636,55.16529316443566,56.98787240480318,-0.37757214513778337,-0.4987640193776386,-1.4496264129211127,-2.4399786647680557,12.759233713446406,0.9099998474121094,0.8081324960170093,0.44550132751464133,-0.6637799558536415,1.5547826108829241,-0.10913931416950362,1.0001419691987863,0.3239505885742986,89.91604450698922,27.241237554880172,0.554640641684143,9,-0.47500038146971946,-1.0050010681152273,-1.8200016021728445,-2.355001449584954,1.75,4,-0.005673207847974648,-3.480010986328125,52.09000015258789,5.420976549951815,52.349998474121094,2.2888738185055613,52.11999893188477,-0.005673207847974648 2190,2006-09-18,52.52999877929688,53.18000030517578,52.41999816894531,53.08000183105469,717200.0,-0.006618802604930085,1.02667236328125,-2.037044886195085,46.94735878392275,55.68847126858016,-0.19899330373308288,-0.06631467391672885,-1.0655573044348614,-2.0604186910923303,13.65705713934467,0.7600021362304688,0.6456698014874789,0.04099903106690306,-0.9648346028671213,1.0468326650009274,-0.46191778590010557,0.5439158480339117,-0.7199974060058594,52.55459615689861,-5.922084760457551,0.5029168169670108,9,-0.03499794006348367,-0.5599994659423899,-1.4699993133544993,-2.0049991607666087,2.220001220703118,0,0.007995469130071653,1.3529429364290106,52.88000106811523,-3.480010986328125,52.09000015258789,5.420976549951815,52.349998474121094,0.007995469130071653 2191,2006-09-19,52.70000076293945,52.7400016784668,52.349998474121094,52.349998474121094,717600.0,0.003236283791987704,-1.2285751653932928,-0.6363642668886197,45.80645955191674,53.387544217329335,-0.3580499498965892,-0.16690254787818048,-1.2001041928417138,-2.214743164649775,14.084507375721744,0.3900032043457031,0.3937002798970255,0.1615009307861328,-0.7781804708637878,1.1011823324360535,-0.3083397700388275,0.6313416316110931,-0.8625994110107342,64.7059318515859,10.926543787318288,0.46984070082496054,9,-0.2049999237060547,-0.6300010681152344,-1.6400012969970703,-2.0150012969970703,2.4199981689453196,1,0.01442122031367532,1.02667236328125,52.52999877929688,1.3529429364290106,52.88000106811523,-3.480010986328125,52.09000015258789,0.01442122031367532 2192,2006-09-20,52.88000106811523,53.06000137329102,52.77000045776367,52.83000183105469,869700.0,0.0034155655136605123,-2.411735667003337,0.14285402883890244,48.63160785875813,51.90263868269214,-0.527701029365268,-0.2992380049701282,-1.3482742620882036,-2.3789778011059823,14.494364856904603,0.3600006103515696,0.17432657105742067,0.3015012741088796,-0.6240037814170591,1.2270063296348184,-0.1612512536540862,0.7642538018718454,-1.0157477371215649,74.13799340320307,23.0742460001606,0.46275252776296905,9,-0.38500022888182883,-0.7200012207031179,-1.8200016021728445,-2.085000991821282,1.8999977111816548,2,0.021747308773695684,-1.2285751653932928,52.70000076293945,1.02667236328125,52.52999877929688,1.3529429364290106,52.88000106811523,0.021747308773695684 2193,2006-09-21,52.75,52.95000076293945,52.47999954223633,52.83000183105469,1852600.0,-0.00245841651833123,1.9375104308227833,-1.6000610360878142,40.78341925191493,49.93761087897686,-0.3288115350461567,-0.10782011693780191,-1.1782707327464834,-2.221671951728922,14.892489087763966,0.470001220703125,0.13713076171634953,0.12900028228759908,-0.7417629265153565,0.9997634910905546,-0.3063813221138787,0.5643818866890769,-0.8594317295226972,48.19284860740877,2.0426677446024684,0.4353816044014761,9,-0.25499916076660156,-0.5900001525878906,-1.8025007247924805,-1.835000991821289,2.020000457763672,3,0.026161157689388093,-2.411735667003337,52.88000106811523,-1.2285751653932928,52.70000076293945,1.02667236328125,52.52999877929688,0.026161157689388093 2194,2006-09-22,52.59000015258789,52.81999969482422,52.47999954223633,52.75,1569000.0,-0.00303317246278878,1.2666734483679412,1.9999523173755485,39.86485325451908,47.892033925189885,-0.11506988933802376,0.08322468899350355,-0.974467257841404,-2.039012298010576,15.226356976394634,0.3400001525878906,0.05105356661506022,-0.04799957275390909,-0.9013676200730529,0.8053684745652347,-0.47468359641347746,0.3786844509056593,-0.6736432414166202,28.915801084658515,-12.366654022874041,0.4266840236595713,9,-0.09499931335449219,-0.43000030517578125,-1.6725006103515625,-1.6750011444091797,2.240001678466797,4,0.03441721559306643,1.9375104308227833,52.75,-2.411735667003337,52.88000106811523,-1.2285751653932928,52.70000076293945,0.03441721559306643 2195,2006-09-25,52.9000015258789,53.38999938964844,52.52999877929688,52.52999877929688,1277200.0,0.005894682874910684,-3.6486174402541764,-2.3125193715279373,56.98632771266669,48.61563704990437,-0.390933175625797,-0.19586415787956923,-1.227777696335444,-2.3211277333772955,15.399685245087902,0.8600006103515554,0.019344764595352615,0.23600177764891583,-0.6159541734523799,1.0879577287502116,-0.1899761979017356,0.6619797531995673,-0.9583717468275381,52.88486226754141,8.162359313704627,0.4259779755506496,9,-0.295001983642571,-0.5500011444091726,-1.982501983642571,-1.9850025177001882,1.1999969482421946,0,0.032703204013897924,1.2666734483679412,52.59000015258789,1.9375104308227833,52.75,-2.411735667003337,52.88000106811523,0.032703204013897924 2196,2006-09-26,52.790000915527344,53.13999938964844,52.66999816894531,53.13000106811523,1089700.0,-0.0020794065629231584,1.611141134458679,-0.9189125100521842,54.471566567974016,48.52700119626101,-0.1965694634002233,-0.09299406796777987,-1.073768293174389,-2.183597729734899,15.167573505172083,0.470001220703125,0.0060352959088305624,0.12750110626220845,-0.72340340219246,0.9784056147168769,-0.29795114796512934,0.5529533604895462,-0.7904363520520974,34.066090689202724,-12.008073558122064,0.4254522542273348,9,-0.08500099182128906,-0.21000099182128906,-1.8725013732910156,-1.8750019073486328,1.5,1,0.03712822599887766,-3.6486174402541764,52.9000015258789,1.2666734483679412,52.59000015258789,1.9375104308227833,52.75,0.03712822599887766 2197,2006-09-27,53.36999893188477,53.45000076293945,52.63999938964844,52.63999938964844,863200.0,0.010986891576030056,-1.2191832362239698,-2.1470565135927235,66.41023433969609,50.56301338731156,-0.6891344962025983,-0.6861173237233018,-1.5972749087474014,-2.744708920618571,14.81715784416782,0.8100013732910156,-0.008479395675536239,0.6934991836547937,-0.19538672946299585,1.5823850967725832,0.24905622709589892,1.1379421402136884,-1.3148169753625965,91.75239893031377,39.43611988640573,0.4444429565588931,9,-0.4699993133544993,-0.6849994659423899,-2.359999656677253,-2.454999923706062,0.450000762939446,2,0.032789957560866556,1.611141134458679,52.790000915527344,-3.6486174402541764,52.9000015258789,1.2666734483679412,52.59000015258789,0.032789957560866556 2198,2006-09-28,53.34000015258789,53.47000122070313,52.849998474121094,53.47000122070313,1140600.0,-0.0005620906857272123,8.538425423280266,-0.1780837666239988,65.19482192310193,51.67740547160782,-0.5176085090070757,-0.6641809151288314,-1.5315679349009343,-2.6905368261884774,14.262691149809179,0.6200027465820384,0.04499724315039799,0.6470003128051758,-0.2794107269009132,1.5734113525112647,0.18379479295213486,1.1102058326582167,-1.2011290676806752,86.86860124150783,28.531619670498984,0.4632055198530444,9,-0.43000030517578125,-0.6550006866455078,-2.2925004959106445,-2.4250011444091797,0.4700012207031321,3,0.026996599598605897,-1.2191832362239698,53.36999893188477,1.611141134458679,52.790000915527344,-3.6486174402541764,52.9000015258789,0.026996599598605897 2199,2006-09-29,52.790000915527344,53.4900016784668,52.66999816894531,53.47999954223633,441800.0,-0.010311196765788955,1.309859608968263,5.307638134921509,54.45786277757664,52.511905915347135,0.020430077424521187,-0.18344343251850148,-0.9669895042305683,-2.1098964602747543,13.043660182967672,0.8200035095214844,0.047684230560825824,0.13500099182128622,-0.7013707573238719,0.9713727409664443,-0.28318488275129283,0.5531868663938653,-0.5446394197564572,27.083474066096834,-30.328457286311526,0.4181858745725788,9,0.12999916076660156,-0.015001296997070312,-1.6700019836425781,-1.8750019073486328,0.9199981689453125,4,0.0375070942962219,8.538425423280266,53.34000015258789,-1.2191832362239698,53.36999893188477,1.611141134458679,52.790000915527344,0.0375070942962219 2200,2006-10-02,52.81000137329102,53.540000915527344,52.72000122070313,53.18999862670898,1879200.0,0.00037886829734445904,-1.9285831062670789,0.5507217532162179,58.91475389798708,53.96838306491051,0.04953392467599116,-0.27088845300324493,-0.9709106716479923,-2.105694291530561,11.696967242548833,0.8199996948242116,0.11320372442193616,0.18900146484375568,-0.5545867894046026,0.932589719092114,-0.182792662280427,0.5607955919679384,-0.4401758592505445,18.88907726868218,-38.81362370930774,0.37179412712418014,10,0.1999988555908132,-0.02000045776367898,-1.62500190734864,-1.8950023651123118,1.0999984741210866,0,0.03825033905008168,1.309859608968263,52.790000915527344,8.538425423280266,53.34000015258789,-1.2191832362239698,53.36999893188477,0.03825033905008168 2201,2006-10-03,52.540000915527344,52.81000137329102,52.22999954223633,52.68000030517578,1898700.0,-0.005112676590465548,1.8999980926585756,0.36842210934207414,52.42969646355457,54.3903929098879,0.32905529961588087,0.011516387938215189,-0.6866697340320869,-1.8022772211842835,12.021426301496255,0.5800018310546946,0.07461900580146619,-0.08849906921386719,-0.8252717129424028,0.6482735745146684,-0.4568853910781385,0.27988725265040415,1.0,23.664202161271252,-30.780630652124156,0.36838632186426845,10,0.3449993133544922,0.25,-1.1625003814697266,-1.4950008392333984,1.4199981689453125,1,0.029691616509521568,-1.9285831062670789,52.81000137329102,1.309859608968263,52.790000915527344,8.538425423280266,53.34000015258789,0.029691616509521568 2202,2006-10-04,52.68000030517578,52.77000045776367,52.31999969482422,52.45000076293945,846000.0,0.002664624804128213,1.1951264898259195,-1.6428610354223434,57.783633459382635,56.27930559960653,0.17623533502333544,-0.11716298895728983,-0.8124424274032052,-1.8971683408577462,12.67566783682783,0.4500007629394531,0.1148449497270434,0.040500259399415484,-0.6922380601368587,0.7732385789356897,-0.3258689003687252,0.40686941916755615,0.8600006103515625,34.3511672670198,-21.45630874701842,0.3663691597681379,10,0.2049999237060547,0.1100006103515625,-1.1424999237060547,-1.4750003814697266,1.0600013732910156,2,0.03056189447655311,1.8999980926585756,52.540000915527344,-1.9285831062670789,52.81000137329102,1.309859608968263,52.790000915527344,0.03056189447655311 2203,2006-10-05,52.77999877929688,52.9900016784668,52.5,52.54999923706055,796600.0,0.001898224630634271,-1.969724993353139,1.0000000000000309,48.387061048647425,57.226217576731905,0.0904516493081644,-0.1716169259733391,-0.8977261118405053,-1.959322035334047,13.4781748454296,0.4900016784667969,0.15379559646109442,0.10599880218506286,-0.5813738799388801,0.7933714843090058,-0.23768753887690508,0.4496851432470308,0.7338021087646425,41.984630571709495,-9.115561166318358,0.3436863410619702,10,0.10500144958495383,0.010002136230461645,-1.1424999237060618,-1.4750003814697337,1.0200004577636648,3,0.019704451299367598,1.1951264898259195,52.68000030517578,1.8999980926585756,52.540000915527344,-1.9285831062670789,52.81000137329102,0.019704451299367598 2204,2006-10-06,52.4900016784668,52.77000045776367,52.18999862670898,52.56999969482422,748900.0,-0.0054944506922541825,1.4166766007836327,-0.3478181546779784,49.34215231950117,56.37686475526907,0.4076399423961945,0.15134266700980703,-0.5789944440805073,-1.6262357376359091,14.095923560754153,0.5900001525879048,0.15693111246942237,-0.19999847412109517,-0.8519595899429717,0.4519626417007814,-0.5259790320320334,0.1259820837898431,0.9981231826782206,22.22241060201513,-27.508497116942763,0.32598055791093733,10,0.3749980926513672,0.2999992370605469,-0.6775026321411133,-1.1050033569335938,0.9599990844726562,4,0.02514764055276708,-1.969724993353139,52.77999877929688,1.1951264898259195,52.68000030517578,1.8999980926585756,52.540000915527344,0.02514764055276708 2205,2006-10-09,52.77000045776367,52.83000183105469,52.25,52.349998474121094,643100.0,0.005334325973392673,1.1481361128575365,-5.250154975919126,51.11110841996145,56.00348051660099,0.11986647134966688,-0.10655342041852123,-0.8457554280917137,-1.8524574158571596,14.486349744014483,0.5800018310546875,0.21900052413425897,0.06250019073486612,-0.5776276017912991,0.7026279832610314,-0.25756370552821295,0.3825640869979452,0.6661993540039006,72.49995231646632,23.64446959786116,0.3200638962630815,10,0.09499931335449219,0.020000457763671875,-0.6275014877319336,-1.1700019836425781,1.1300010681152273,0,0.017813125233177685,1.4166766007836327,52.4900016784668,-1.969724993353139,52.77999877929688,1.1951264898259195,52.68000030517578,0.017813125233177685 2206,2006-10-10,52.77999877929688,52.90999984741211,52.40999984741211,52.77999877929688,929800.0,0.00018946980190404084,2.84612224537126,0.0,48.322104694522814,53.993688333803966,0.12102747243164913,-0.06806047813818594,-0.8321330384945824,-1.8056795050488788,15.349657521066637,0.5,0.30349845695225497,0.039498519897470885,-0.5381000078902147,0.6170970476851565,-0.24930074399637192,0.3282977837913137,0.606352985068348,73.74973774056454,26.93185772026183,0.2887992638938413,10,0.08500099182128196,-0.10499763488770242,-0.544999122619636,-1.1399993896484446,0.7100028991699148,1,0.021409645590186654,1.1481361128575365,52.77000045776367,1.4166766007836327,52.4900016784668,-1.969724993353139,52.77999877929688,0.021409645590186654 2207,2006-10-11,52.849998474121094,53.1500015258789,52.41999816894531,52.540000915527344,845500.0,0.0013262541955887386,-1.6545429324455283,100.0,51.712308186732635,52.49563125198516,-0.03407466667002268,-0.10401363335115832,-0.8939753454529722,-1.8292561801711997,16.405076825259027,0.7300033569335866,0.2812081530335746,0.08449821472167685,-0.46450921431607384,0.6335056437594275,-0.19000549979720205,0.35900192924055574,0.48849916473788824,68.74977648325785,21.192652089785433,0.27450371451887673,10,0.015001296997070312,-0.17499732971191406,-0.6149988174438477,-1.2099990844726562,0.5600013732910156,2,0.021002850376525384,2.84612224537126,52.77999877929688,1.1481361128575365,52.77000045776367,1.4166766007836327,52.4900016784668,0.021002850376525384 2208,2006-10-12,52.72999954223633,53.0,52.38999938964844,52.97999954223633,616500.0,-0.002270556960252801,3.2068874799400175,-0.8064579641661744,52.43055371589937,52.27037468957657,-0.010844355162390684,0.06997869138676549,-0.7618871736516581,-1.6743973818290954,17.2488876775138,0.6100006103515625,0.2748468961427335,-0.06750068664550923,-0.5161650066203407,0.38116363332932224,-0.2918328466329214,0.15683147334190295,0.5625581361366514,56.24992549441977,6.073115057524859,0.22433215998741549,10,0.13500022888183594,-0.05499839782714844,-0.4499998092651367,-1.010000228881836,1.0699996948242188,3,0.01915422235916142,-1.6545429324455283,52.849998474121094,2.84612224537126,52.77999877929688,1.1481361128575365,52.77000045776367,0.01915422235916142 2209,2006-10-13,52.58000183105469,52.75,52.31000137329102,52.65999984741211,530600.0,-0.0028446370658792297,2.384626670774774,0.3199920654296875,44.117622309362524,50.62624895750717,0.11871666767068234,0.20695977429313928,-0.5735693233024222,-1.473132990650349,17.430664342628717,0.43999862670897727,0.15815380908310317,-0.2024984359741211,-0.6595306540159456,0.2545337820677034,-0.4310145449950298,0.026017673046787593,0.6684534852517316,36.66680795151133,-12.623518276080645,0.2285161090209105,10,0.08999824523925071,0.09499931335449219,-0.2700014114379883,-0.7950019836425781,1.2099990844726562,4,0.023202688541659633,3.2068874799400175,52.72999954223633,-1.6545429324455283,52.849998474121094,2.84612224537126,52.77999877929688,0.023202688541659633 2210,2006-10-16,52.95000076293945,53.09000015258789,52.52000045776367,52.52000045776367,685500.0,0.007036875599084391,-1.6511594897180675,-5.375137094082304,52.68457535666963,50.65456883451996,-0.2562861477890337,-0.13698354594210826,-0.9014481642053909,-1.8005299083128818,17.57635993106562,0.5699996948242188,0.05099423885013721,0.14650039672851278,-0.3001601858334624,0.5931609792904879,-0.0768298945524748,0.36983068800950036,0.2561162857830652,76.19038968942057,23.94263748153768,0.22333029128098866,10,-0.2800006866455149,-0.27499961853027344,-0.6400003433227539,-1.1650009155273438,0.7399978637695241,0,0.009442870496612965,2.384626670774774,52.58000183105469,3.2068874799400175,52.72999954223633,-1.6545429324455283,52.849998474121094,0.009442870496612965 2211,2006-10-17,53.459999084472656,53.5,52.88000106811523,52.9000015258789,1097800.0,0.009631696207456075,-1.0666683620919601,1.3023189794361514,51.54640256411923,49.96154317949069,-0.6951624948182697,-0.6188543368418564,-1.3254580862148515,-2.2678811828147616,18.089975995769,0.6199989318847727,0.04338753780658777,0.6184988021850586,0.08755119096533548,1.1494464134047817,0.3530249965752006,0.8839726077949166,-1.270000457763679,96.63857464794148,47.34773158604788,0.26547380560985984,10,-0.6149997711181641,-0.7849979400634766,-1.149998664855957,-1.6749992370605469,0.2999992370605469,1,0.008230498483754012,-1.6511594897180675,52.95000076293945,2.384626670774774,52.58000183105469,3.2068874799400175,52.72999954223633,0.008230498483754012 2212,2006-10-18,54.02999877929688,54.11000061035156,53.4000015258789,53.4900016784668,830900.0,0.010662171802950482,1.0285666018169042,0.9642847411444146,60.000022114279965,51.251872186783196,-1.1773358578904976,-1.157634160109481,-1.8097772941911003,-2.7942007959005863,18.447048943820477,0.7099990844726634,0.029796985914096297,1.1309986114502024,0.37930268777494547,1.8826945351254594,0.7551506496125739,1.506846573287831,-1.8138001251220857,95.55545194645049,48.910443987404584,0.3758479618376299,10,-0.8799991607666087,-1.0649986267089915,-1.7424983978271555,-2.2449989318847727,-0.1999969482421946,2,-0.00999439409643299,-1.0666683620919601,53.459999084472656,-1.6511594897180675,52.95000076293945,2.384626670774774,52.58000183105469,-0.00999439409643299 2213,2006-10-19,54.13000106811523,54.18000030517578,53.77000045776367,53.88000106811523,623800.0,0.0018508660203164773,1.3428664850135288,0.4629654485472222,72.33342107170486,53.80645760369472,-1.190942053793286,-1.2110399438539403,-1.8269733504326169,-2.839279019386062,19.431786703770555,0.4099998474121094,0.07432253003416633,1.1620008468627887,0.23498933419070767,2.0890123595348697,0.6984950905267482,1.6255066031988292,-1.8380503356933602,97.32624248024783,46.2154575375728,0.463505756336039,10,-0.9150009155273366,-1.0300006866455007,-1.8425006866455007,-2.345001220703118,-0.4700012207031179,3,-0.013301333945977434,1.0285666018169042,54.02999877929688,-1.0666683620919601,53.459999084472656,-1.6511594897180675,52.95000076293945,-0.013301333945977434 2214,2006-10-20,54.4000015258789,54.4000015258789,53.79999923706055,54.18000030517578,758400.0,0.0049880002297415515,4.454535996671116,0.8800048828124716,74.46162694476854,56.40095966200661,-1.2980171361879442,-1.4108204631097507,-2.010934733034837,-3.0624467987142054,20.557247692265324,0.6000022888183523,0.09667980706130663,1.341501235961907,0.23402876293324937,2.4489737089905645,0.7877649994475746,1.8952374724762393,-1.9947678190917983,100.0,42.96219100146845,0.55373623651433,10,-1.0450000762939382,-1.105001449584961,-2.0675010681152273,-2.6150016784667898,-0.31999969482421164,4,-0.011029453529204813,1.3428664850135288,54.13000106811523,1.0285666018169042,54.02999877929688,-1.0666683620919601,53.459999084472656,-0.011029453529204813 2215,2006-10-23,54.63000106811523,54.63999938964844,53.959999084472656,54.2400016784668,671700.0,0.004227932643106946,2.31710675673161,1.7727146622277958,82.55464485744724,60.20457523566488,-1.3817331919633133,-1.5858761044351652,-2.1469024549907587,-3.2516246405604363,21.026237541314003,0.6800003051757812,0.16708155250697843,1.4850008010864215,0.1774759807668076,2.7925256214060354,0.8312383909266146,2.1387632112462285,-2.065185935800784,99.43191300747944,36.59569781989069,0.6537624101598061,10,-1.1550006866455007,-1.2150020599365163,-2.4900007247924734,-2.845001220703118,-0.03000259399413352,0,-0.01537616943372433,4.454535996671116,54.4000015258789,1.3428664850135288,54.13000106811523,1.0285666018169042,54.02999877929688,-0.01537616943372433 2216,2006-10-24,54.75,54.7599983215332,54.25,54.47999954223633,854200.0,0.0021965756825659266,2.517264966259323,0.6923099495285544,82.44526664721428,63.61934839794063,-1.33308863041308,-1.6353533859820857,-2.1882344893534054,-3.3387909240543223,21.5644974113408,0.5099983215332031,0.26893964989167074,1.5069997787475558,0.02883446696578318,2.9851650905293283,0.767917122856673,2.2460824346384385,-1.9776664419521595,99.26482756686255,31.4694601017257,0.7390826558908847,10,-1.2150001525878906,-1.2750015258789062,-2.5174999237060547,-2.9650001525878906,-0.04000091552734375,1,-0.01936075567654838,2.31710675673161,54.63000106811523,4.454535996671116,54.4000015258789,1.3428664850135288,54.13000106811523,-0.01936075567654838 2217,2006-10-25,55.11999893188477,55.2400016784668,54.63999938964844,54.63999938964844,663100.0,0.0067579713586258805,-1.5000119209403238,1.7777730682829915,83.81515189936205,67.10652597388092,-1.5055501324896454,-1.9684478587717749,-2.495889284074181,-3.664530793976006,21.8886306327369,0.6000022888183594,0.36427893349069507,1.78949871063233,0.08918971334303194,3.489807707921628,0.9393442119876809,2.639653209276979,-2.109145602218689,91.83655463057201,19.918054909388417,0.8501544986446506,10,-1.3449974060058665,-1.404998779296882,-2.837498664855964,-3.3349990844726634,-0.329998016357429,2,-0.024673451319043194,2.517264966259323,54.75,2.31710675673161,54.63000106811523,4.454535996671116,54.4000015258789,-0.024673451319043194 2218,2006-10-26,54.77999877929688,54.79999923706055,54.36000061035156,54.4900016784668,1073000.0,-0.006168362829760743,1.6666743731721132,0.6041612029023574,82.62112782747528,71.38469325367123,-0.9433837751924941,-1.5969096069431288,-2.078801917838632,-3.283396027495506,21.946241861849238,0.7599983215332102,0.47347875169105436,1.3774986267089915,-0.44226230487575435,3.1972595582937373,0.467618160916615,2.287379092501368,-1.4570646807987018,68.05540838384316,-9.730054759451491,0.9098804657923742,10,-0.8999977111816477,-1.0649986267089915,-2.452498435974128,-2.9949989318847727,-0.4199981689453196,3,-0.017342040332451236,-1.5000119209403238,55.11999893188477,2.517264966259323,54.75,2.31710675673161,54.63000106811523,-0.017342040332451236 2219,2006-10-27,54.77000045776367,54.9900016784668,54.6500015258789,54.81000137329102,1232500.0,-0.00018251773924804482,-1.4285831062669574,-0.13793557043450633,80.8642905583602,74.51577272052575,-0.6594089159242742,-1.5083003488318454,-1.98863132121447,-3.228390832886987,22.49025556357294,0.34000015258789773,0.5773337967341945,1.2685003280639648,-0.6249036596606103,3.16190431578854,0.3217983342016737,2.215202321926256,-1.178676898069888,63.28122904528454,-14.546042306168154,0.946701993862288,10,-0.7099990844726562,-1.0550003051757812,-2.442500114440918,-2.9850006103515625,-0.3800010681152344,4,-0.020266580264273526,1.6666743731721132,54.77999877929688,-1.5000119209403238,55.11999893188477,2.517264966259323,54.75,-0.020266580264273526 2220,2006-10-30,54.83000183105469,54.9900016784668,54.68999862670898,54.97999954223633,546900.0,0.0010955152965039794,2.529406484909766,3.749856952125979,81.15512515479105,77.80563078615593,-0.47459624114350163,-1.485364426985356,-1.9815844069472277,-3.2497647384865473,22.991799376515985,0.3000030517578196,0.7030246962245883,1.227501678466794,-0.7251685465486517,3.1801719034822398,0.2511665659590676,2.2038367909745205,-1.0078633347326829,58.585944213037,-18.94096197723278,0.9763351125077239,10,-0.5100002288818359,-1.1150016784667969,-2.5025014877319336,-3.045001983642578,-0.5800018310546875,0,-0.013678642621806625,-1.4285831062669574,54.77000045776367,1.6666743731721132,54.77999877929688,-1.5000119209403238,55.11999893188477,-0.013678642621806625 2221,2006-10-31,54.099998474121094,54.95000076293945,53.97000122070313,54.88999938964844,1289000.0,-0.013313940042951722,1.153836480096567,5.2667531344574146,65.8227970347707,78.45260577732157,0.39754418570418437,-0.6666785768751424,-1.2003373282520613,-2.490415527090306,23.98640888285391,0.979999542236321,0.8669478625625615,0.4194984436035156,-1.4783282978883179,2.317325185095349,-0.5294149271424047,1.368411814349436,1.1400032043457031,10.236000516635476,-65.5755724558905,0.9489133707459171,10,0.4050025939941406,-0.3849983215332031,-1.6224985122680664,-2.3149986267089844,-0.3699989318847656,1,0.00924214443812188,2.529406484909766,54.83000183105469,-1.4285831062669574,54.77000045776367,1.6666743731721132,54.77999877929688,0.00924214443812188 2222,2006-11-01,54.290000915527344,54.47999954223633,53.54999923706055,54.0099983215332,820900.0,0.0035120600141447245,1.8181833945033667,-0.35443325253266633,69.40299994591095,78.12700343001114,0.2774817815533055,-0.7693229793738112,-1.3477597877430014,-2.6531821264058237,24.741825276500727,0.9300003051757812,0.9936899002522139,0.5290008544921889,-1.3262438675453865,2.3842455765297643,-0.3986215065265952,1.456623215510973,0.9246007537841763,51.38891832323147,-25.78598121680202,0.9276223610187871,11,0.10499954223632812,-0.5750007629394531,-1.647500991821289,-2.5050010681152344,-0.7800025939941406,2,0.007736197492403951,1.153836480096567,54.099998474121094,2.529406484909766,54.83000183105469,-1.4285831062669574,54.77000045776367,0.007736197492403951 2223,2006-11-02,53.81999969482422,54.27999877929688,53.6500015258789,54.04999923706055,1076200.0,-0.008657233611663151,-1.2105326560523568,-0.8214193267121701,64.28567661592709,76.9963422823621,0.781017188560412,-0.22916183798757572,-0.8339592977493311,-2.1534517561021005,25.174563909958408,0.6399993896484446,1.0868569015073604,0.006999588012696734,-1.7898525715256994,1.803851747551093,-0.8914264917565049,0.9054256677818984,1.3280178771972615,18.75,-60.92376115729131,0.8984260797691991,11,0.5750007629394531,-0.10499954223632812,-1.0275001525878906,-2.0349998474121094,-0.1699981689453196,3,0.018023062545583945,1.8181833945033667,54.290000915527344,1.153836480096567,54.099998474121094,2.529406484909766,54.83000183105469,0.018023062545583945 2224,2006-11-03,53.81000137329102,54.1500015258789,53.31999969482422,54.1500015258789,1216700.0,-0.00018577334800984335,3.882361520941719,1.4782644751463068,60.804018655579206,74.57960603771008,0.7806124479649412,-0.12142765566464675,-0.7906580654371353,-2.1080517755197903,26.065744831316984,0.8300018310546804,1.1055936583869794,-0.06899871826171022,-1.754777200722863,1.6167797641994426,-0.9118879594922902,0.7738905229688697,1.2740954653320173,29.34138302027769,-48.67562089447286,0.8428892412305781,11,0.4699993133544851,-0.0950012207031321,-1.0125017166137766,-2.0250015258789134,0.06999969482420454,4,0.01022113404616154,-1.2105326560523568,53.81999969482422,1.8181833945033667,54.290000915527344,1.153836480096567,54.099998474121094,0.01022113404616154 2225,2006-11-06,53.709999084472656,54.1500015258789,53.56999969482422,53.77000045776367,889600.0,-0.0018584331214680505,-2.411773945629327,0.17647454812687965,53.501393376758806,71.36362011877058,0.8229280805413524,0.05545073357450292,-0.6620192314724704,-1.9790971097047105,26.900151533445698,0.5800018310546804,1.0751363131052898,-0.21600093841552592,-1.8221263492888653,1.3901244724578135,-1.0190636438521992,0.5870617670211473,1.2682519255224562,23.92632724464363,-49.59804657051022,0.803062705436671,11,0.5700016021728516,0.005001068115234375,-0.8624992370605469,-1.9249992370605469,0.29000091552734375,0,0.012660590518839943,3.882361520941719,53.81000137329102,-1.2105326560523568,53.81999969482422,1.8181833945033667,54.290000915527344,0.012660590518839943 2226,2006-11-07,53.90999984741211,53.97000122070313,53.599998474121094,53.90999984741211,759400.0,0.0037237156274179117,5.166571301417152,-0.0,48.12502160662696,67.39805008624447,0.5489730429203092,-0.05855469252109202,-0.8446536404114937,-2.147730580777214,27.637135822417193,0.37000274658203836,1.011961173179941,-0.07250022888183594,-1.5856966716206387,1.4406962138569668,-0.8290984502512373,0.6840979924875654,0.9687560836727513,50.862088810110265,-19.054465312340113,0.7565982213694004,11,0.24500083923339844,-0.19499969482421875,-1.0099992752075195,-2.125,0.25,1,0.0063068104906369715,-2.411773945629327,53.709999084472656,3.882361520941719,53.81000137329102,-1.2105326560523568,53.81999969482422,0.0063068104906369715 2227,2006-11-08,53.959999084472656,54.1500015258789,53.70000076293945,53.72000122070313,864300.0,0.0009274575626425641,-2.2143051771116657,100.0,47.3015603901885,63.473653704323716,0.35439169815275307,-0.022273656094697003,-0.8850517248233771,-2.1608034978727204,28.10803466376427,0.450000762939446,0.8967812010971414,-0.07800102233886719,-1.4946477562230456,1.3386457115453112,-0.7863243892809564,0.630322344603222,0.8252314724365633,66.66666666666617,0.20827925079356646,0.7083233669420879,11,0.19500160217285156,-0.24499893188476562,-1.1224985122680664,-2.174999237060547,0.049999237060546875,2,-0.004262408193822842,5.166571301417152,53.90999984741211,-2.411773945629327,53.709999084472656,3.882361520941719,53.81000137329102,-0.004262408193822842 2228,2006-11-09,53.7400016784668,53.9900016784668,53.709999084472656,53.9000015258789,552500.0,-0.004077046140446794,-1.545419867182217,-0.6666719649044629,39.354849030391,58.86149353454936,0.4596930827101673,0.2922542798647001,-0.6552325075613936,-1.9044648125082517,28.67486414357872,0.2800025939941406,0.7604153403971878,-0.34849853515625284,-1.6348356622508788,0.9378385919383732,-0.9916670987035658,0.29467002839106016,0.9573150267173247,50.60253699788627,-11.133338394475494,0.6431685635473133,11,0.41499900817871094,-0.02500152587890625,-0.902501106262207,-1.9550018310546875,-0.26000213623046875,3,-0.004279928354110063,-2.2143051771116657,53.959999084472656,5.166571301417152,53.90999984741211,-2.411773945629327,53.709999084472656,-0.004279928354110063 2229,2006-11-10,53.79999923706055,53.95000076293945,53.61999893188477,53.68999862670898,683600.0,0.0011164413234059367,-1.6400146484375933,-0.6875044703526964,35.836147702979844,53.82605159545923,0.27673229458063275,0.3460862060501597,-0.721917080462994,-1.9283613158722943,29.394848477264635,0.3300018310546804,0.5691357987302723,-0.3495008468627958,-1.4346053512947492,0.7356036575691576,-0.8920530990787725,0.19305140535318088,0.8146784475019828,39.65496829865088,-16.597445718875967,0.5425522522159762,11,0.33500099182128906,-0.08499908447265625,-0.962498664855957,-2.0149993896484375,0.04000091552734375,4,-0.002788061585664914,-1.545419867182217,53.7400016784668,-2.2143051771116657,53.959999084472656,5.166571301417152,53.90999984741211,-0.002788061585664914 2230,2006-11-13,53.45000076293945,53.93000030517578,53.43999862670898,53.79999923706055,778000.0,-0.006505547938372325,-1.6486380600861277,-3.181786655569222,29.430390825411294,49.7824509055304,0.4586203990972919,0.7752094441473858,-0.3808763086871778,-1.5388210228128827,29.414624615177676,0.490001678466804,0.3841200003766332,-0.7244993209838881,-1.7118825356983223,0.262883893730546,-1.2181909283411017,-0.23080771362667463,1.0869962422387758,1.4087458293719006,-47.362104841827346,0.49369160735721573,11,0.4499988555908203,0.2950000762939453,-0.6225004196166992,-1.6650009155273438,0.34999847412109375,0,0.008044907372086074,-1.6400146484375933,53.79999923706055,-1.545419867182217,53.7400016784668,-2.2143051771116657,53.959999084472656,0.008044907372086074 2231,2006-11-14,53.9000015258789,54.0,53.41999816894531,53.459999084472656,864600.0,0.008419097409096077,-1.230757944775375,-1.2571553133514783,31.17288929024275,45.53466083267838,-0.025404973352593174,0.3793101500765985,-0.7993286272122262,-1.946581148258396,28.852072296025977,0.5800018310546875,0.2160101521208162,-0.2964986801147518,-1.235260948440711,0.6422635882112075,-0.7658798142777314,0.17288245404822788,0.5639756406780876,65.75358214102785,21.503682756488786,0.4693811341629796,11,-0.10000228881835227,-0.1249999999999929,-1.0725011825561452,-2.1150016784667898,-0.050003051757805395,1,0.0018552592076104268,-1.6486380600861277,53.45000076293945,-1.6400146484375933,53.79999923706055,-1.545419867182217,53.7400016784668,0.0018552592076104268 2232,2006-11-15,53.4900016784668,53.9000015258789,53.47000122070313,53.9000015258789,1315200.0,-0.007606675988965361,1.097563244912963,-0.9318126647246486,30.51364704499366,41.78221310257467,0.2896397761063767,0.7871374496742192,-0.36415075349130177,-1.498052292364136,27.47753568898641,0.43000030517576704,0.01686797653878358,-0.6794986724853516,-1.668159854820189,0.3091625098494859,-1.1738292636527703,-0.18516808131793283,0.9053368397862229,12.069532503748913,-27.96418341835059,0.49433059116741884,11,0.24499893188476562,0.2849998474121094,-0.720001220703125,-1.7050018310546875,0.4199981689453125,2,0.01252567111462688,-1.230757944775375,53.9000015258789,-1.6486380600861277,53.45000076293945,-1.6400146484375933,53.79999923706055,0.01252567111462688 2233,2006-11-16,53.40999984741211,53.7599983215332,53.2599983215332,53.4900016784668,1347100.0,-0.0014956408402374555,-1.6315451333119178,0.19512648982592287,29.881676839177928,38.34639734519675,0.341253434018995,0.8542296882318183,-0.2474534116614464,-1.3800745613485788,25.872471782026818,0.5,-0.09112273555094674,-0.7235004425048857,-1.769017455637055,0.3220165706272837,-1.2462589490709703,-0.20074193593880096,0.9208183414351794,20.27043049276498,-16.12770581916643,0.5227585065660852,11,0.2950000762939453,0.3650016784667969,-0.6399993896484375,-1.625,0.5800018310546875,3,0.01123382280163332,1.097563244912963,53.4900016784668,-1.230757944775375,53.9000015258789,-1.6486380600861277,53.45000076293945,0.01123382280163332 2234,2006-11-17,53.79999923706055,53.79999923706055,53.34000015258789,53.38999938964844,824500.0,0.007301991963352128,1.2438988081392643,-5.124880793438871,36.1185742708638,36.414973000097305,-0.05622681497559512,0.4395087112687506,-0.598047851352689,-1.7302430300283902,23.89732768335057,0.45999908447265625,-0.23119442441365123,-0.3035009384155245,-1.351250664830701,0.744248787999652,-0.8273758016231127,0.22037392479206375,0.4451533624016122,72.97293117580044,37.754598192199715,0.5238748632075879,11,-0.09499931335449219,-0.024997711181640625,-1.029998779296875,-2.0149993896484375,0.2800025939941406,4,-0.005947949802270314,-1.6315451333119178,53.40999984741211,1.097563244912963,53.4900016784668,-1.230757944775375,53.9000015258789,-0.005947949802270314 2235,2006-11-20,53.790000915527344,53.849998474121094,53.63999938964844,53.75,1089400.0,-0.0001858424103158285,1.625053645510467,0.09756324491295974,44.81609063420979,36.047314003162064,-0.03764565585201751,0.4040663674515059,-0.5560077968004578,-1.6885301252336973,21.569677053130693,0.20999908447265625,-0.3230369029846045,-0.27149925231933736,-1.2975033722388147,0.75450486760014,-0.784501312279076,0.24150280764040133,0.37633934170050054,71.62180970889803,31.87012996090116,0.513002059959738,11,-0.08500099182128906,0.09000015258789062,-1.1175003051757812,-2.0050010681152344,0.20000076293945312,0,0.0009295266073534592,1.2438988081392643,53.79999923706055,-1.6315451333119178,53.40999984741211,1.097563244912963,53.4900016784668,0.0009295266073534592 2236,2006-11-21,53.68999862670898,53.91999816894531,53.56999969482422,53.849998474121094,1134200.0,-0.0018591241330412345,1.3333290947700367,-3.999904634751274,39.65512478673838,35.197710047223154,0.031142585206545448,0.4433131750321806,-0.4147938274383236,-1.5537197022583271,18.990383558504238,0.34999847412109375,-0.39682125762435305,-0.31850147247315164,-1.3034462892612524,0.6664433443149491,-0.810973880867202,0.17397093592089874,0.4038342756632929,65.15157645290763,25.761877446633356,0.49247240839405076,11,-0.05999946594237571,0.37000274658203836,-1.0174980163574148,-1.904998779296868,0.040000915527350855,1,0.0020488100794409103,1.625053645510467,53.790000915527344,1.2438988081392643,53.79999923706055,-1.6315451333119178,53.40999984741211,0.0020488100794409103 2237,2006-11-22,53.7599983215332,53.93000030517578,53.5,53.65999984741211,2186200.0,0.0013037753141122987,-1.0476294277929155,-0.6249910592947294,48.7999707030803,36.247168010855304,-0.07846181037759692,0.28058740036962604,-0.4493334506673534,-1.595815063139817,15.81705413288937,0.43000030517578125,-0.4259061235695185,-0.18050174713134481,-1.0192847983049802,0.6582813040422906,-0.5998932727181625,0.23888977845547288,0.2671278143719391,74.6266447274777,31.278409484426604,0.4193915255868191,11,-0.12999916076660156,0.4900016784667969,-0.9999980926513672,-1.9749984741210938,0.24000167846679688,2,0.0016741100334416448,1.3333290947700367,53.68999862670898,1.625053645510467,53.790000915527344,1.2438988081392643,53.79999923706055,0.0016741100334416448 2238,2006-11-24,53.83000183105469,53.90999984741211,53.68999862670898,53.709999084472656,342000.0,0.001302148655266011,-1.749952317375393,1.20004577706569,50.39063373114431,37.8643331250958,-0.1501456472084044,0.14310014179089592,-0.47395052646119495,-1.631475698130636,13.212601988448732,0.2200012207031321,-0.44676956051482364,-0.06299839019775533,-0.803442474333437,0.6774456939379263,-0.4332204322655997,0.30722365187008904,0.1357540797006962,83.05111046455242,36.364207894641225,0.3702220420678422,11,-0.20000267028808594,0.4199981689453125,-0.7725019454956055,-1.8750019073486328,0.009998321533203125,4,0.0014861232330716234,-1.0476294277929155,53.7599983215332,1.3333290947700367,53.68999862670898,1.625053645510467,53.790000915527344,0.0014861232330716234 2239,2006-11-27,53.65999984741211,53.86999893188477,53.45000076293945,53.7599983215332,1801100.0,-0.0031581270269342987,1.624991059294685,-0.8333015449170322,49.04944454839369,40.04422798320495,-0.002336739506283436,0.23787589062028758,-0.2850697642325599,-1.4213839146106437,10.491737308362046,0.4199981689453196,-0.4747932667003596,-0.17750034332275533,-0.797819028795189,0.4428183421496783,-0.4876596860589686,0.13265899941345793,0.2700004577636719,43.74985098824595,-5.575853728542356,0.3101593427362159,11,-0.030000686645507812,0.5900001525878906,-0.5024995803833008,-1.6700000762939453,-0.5499992370605469,0,0.006149866418059702,-1.749952317375393,53.83000183105469,-1.0476294277929155,53.7599983215332,1.3333290947700367,53.68999862670898,0.006149866418059702 2240,2006-11-28,54.08000183105469,54.25,53.4900016784668,53.599998474121094,1283300.0,0.00782709625115352,-1.171433242506812,-4.800106813153277,52.982488545878724,42.46751678938673,-0.361601324807161,-0.2542296377634443,-0.669639923854632,-1.8072287273793535,7.470507001506233,0.7599983215332031,-0.4465431048575965,0.2800016403198242,-0.14880332807364738,0.7088066087132958,0.06559915612309197,0.49440412451655646,-0.8200035095214844,78.75020861645567,28.395322172499576,0.21440248419673552,11,-0.32500267028808594,0.1699981689453125,-0.7550010681152344,-1.8900012969970703,-0.9200019836425781,1,0.0,1.624991059294685,53.65999984741211,-1.749952317375393,53.83000183105469,-1.0476294277929155,53.7599983215332,0.0 2241,2006-11-29,54.599998474121094,54.70000076293945,54.13000106811523,54.25,1026700.0,0.00961532221635042,1.0727146622277968,0.7291583883016769,59.638545910805014,45.70361666336577,-0.8625696695286251,-0.7745589481825661,-1.1529123195553979,-2.290336374682333,6.373235993020685,0.6199989318847656,-0.3971678655019133,0.7749982833862319,0.22999256390853873,1.320004002863925,0.5024954236473818,1.047501143125082,-1.3202001190185513,91.99981689453125,41.90271777184954,0.2725028597388476,11,-0.6199989318847656,-0.34999847412109375,-1.154998779296875,-2.289999008178711,-1.2599983215332031,2,-0.011172102796732086,-1.171433242506812,54.08000183105469,1.624991059294685,53.65999984741211,-1.749952317375393,53.83000183105469,-0.011172102796732086 2242,2006-11-30,54.709999084472656,54.79999923706055,54.349998474121094,54.459999084472656,873400.0,0.0020146632495547934,1.0930253189262078,0.7142888283378747,65.10898021706916,49.61776148313146,-0.8731337817417142,-0.8974961225838456,-1.229956127048382,-2.365627217733362,6.124822890367801,0.4500007629394531,-0.28362998132075035,0.8639989852905288,0.22014941026053947,1.507848560320518,0.5420741977755341,1.1859237728055234,-1.373392633056639,93.33331449530085,41.5114653386877,0.3219247875149929,11,-0.6399993896484375,-0.45999908447265625,-1.2049999237060547,-2.2450008392333984,-1.4199981689453125,3,-0.017912622164792946,1.0727146622277968,54.599998474121094,-1.171433242506812,54.08000183105469,1.624991059294685,53.65999984741211,-0.017912622164792946 2243,2006-12-01,54.790000915527344,55.08000183105469,54.43000030517578,54.849998474121094,922500.0,0.0014622890219968543,1.4999853282079874,-0.239990234375,65.32506935529398,52.86292760362371,-0.8233840365028158,-0.9497985395009891,-1.2712010649196515,-2.4056309121785873,6.045061648568999,0.6500015258789062,-0.19978774043981673,0.89550075531006,0.12601805698668755,1.6649834536334325,0.5107594061483738,1.2802421044717462,-1.3655908969726553,82.20854444821494,27.655999336223964,0.3847413491616864,12,-0.5249996185302734,-0.6200008392333984,-1.0450000762939453,-1.9850006103515625,-1.44000244140625,4,-0.014418706010706828,1.0930253189262078,54.709999084472656,1.0727146622277968,54.599998474121094,-1.171433242506812,54.08000183105469,-0.014418706010706828 2244,2006-12-04,54.36000061035156,54.72999954223633,54.2400016784668,54.54999923706055,690700.0,-0.007848152910943318,-1.2790784325902005,3.166772634791455,63.746183872517996,54.96627129676906,-0.34150685636443256,-0.5022306089389446,-0.8014833620390789,-1.9353317964455385,6.40106972614749,0.5499992370605469,-0.08444162450983583,0.43800048828124716,-0.3576346933103949,1.2336356698728892,0.04018289748542969,0.8358180790770646,-0.8031432467968713,54.716908703986725,-6.2870666442933185,0.39781759079581996,12,-0.09499931335449219,-0.1900005340576172,-0.5625,-1.4650001525878906,-1.2900009155273438,0,-0.009565865561536602,1.4999853282079874,54.790000915527344,1.0930253189262078,54.709999084472656,1.0727146622277968,54.599998474121094,-0.009565865561536602 2245,2006-12-05,54.38999938964844,54.5,54.08000183105469,54.5,773900.0,0.000551853917587275,6.636287973366625,0.5789547653944225,58.47745110203575,57.05764088735766,-0.31005055202469833,-0.504541523627438,-0.800591068305458,-1.920296709485612,6.62671234773613,0.4199981689453125,0.05136265039971022,0.4339992523193388,-0.38136333788461485,1.2493618425232924,0.026317957217358412,0.8416805474213191,-0.7112904686937469,30.999755859375,-28.18880096770077,0.40768129510197737,12,-0.12499809265136719,-0.2199993133544922,-0.5024986267089844,-1.4949989318847656,-1.3899993896484375,1,-0.02353371564002049,-1.2790784325902005,54.36000061035156,1.4999853282079874,54.790000915527344,1.0930253189262078,54.709999084472656,-0.02353371564002049 2246,2006-12-06,54.25,54.45000076293945,54.06999969482422,54.45000076293945,692700.0,-0.0025739913811265724,2.799996185317286,1.8181786655569427,64.50374844027311,58.80250508037908,-0.09192845189083698,-0.35601734283002884,-0.6271443127610183,-1.7418475287528636,6.855163584036263,0.3800010681152344,0.14222857348561746,0.2769998550415025,-0.5484399469058374,1.1024396569888424,-0.13572004593216747,0.6897197560151724,-0.4591876462373108,17.821774699168323,-45.37199135836479,0.41271990097366845,12,0.015001296997070312,-0.07999992370605469,-0.2324991226196289,-1.3549995422363281,-1.25,2,-0.020092168711297487,6.636287973366625,54.38999938964844,-1.2790784325902005,54.36000061035156,1.4999853282079874,54.790000915527344,-0.020092168711297487 2247,2006-12-07,53.72999954223633,54.25,53.599998474121094,54.18000030517578,829600.0,-0.009585261894261232,1.2033944331296673,2.249995231646608,55.228744318479286,59.340072923416294,0.47312312584858063,0.1537515620911023,-0.09774725791274363,-1.1836356715633798,6.478175748222406,0.6500015258789062,0.18105829864288125,-0.23150062561035156,-1.0640808752481163,0.6010796240274132,-0.6477907504292375,0.18478949920853438,1.3500022888183594,8.78383603024945,-57.367537622584535,0.4162901248188827,12,0.5350017547607422,0.4400005340576172,0.3800010681152344,-0.6449985504150391,-1.0,3,-0.0072585034984388175,2.799996185317286,54.25,6.636287973366625,54.38999938964844,-1.2790784325902005,54.36000061035156,-0.0072585034984388175 2248,2006-12-08,53.5099983215332,53.91999816894531,53.43000030517578,53.72999954223633,474000.0,-0.004094569562208661,-1.5789547653944225,0.4888907726868139,44.98269530806578,58.888211896713194,0.7185180742235673,0.3748571267839935,0.1302549622254645,-0.9370123785335593,6.209731246763827,0.48999786376953125,0.2433860411015658,-0.4400016784667997,-1.2916006885808784,0.41159733164727896,-0.8658011835238355,-0.01420217340976393,1.5404034423828108,6.153697177415805,-56.691997930337834,0.4257995050570381,12,0.7450027465820312,0.6600017547607422,0.5450019836425781,-0.19499778747558594,-0.5099983215332031,4,-0.0041113327024219215,1.2033944331296673,53.72999954223633,2.799996185317286,54.25,6.636287973366625,54.38999938964844,-0.0041113327024219215 2249,2006-12-11,53.6500015258789,53.7400016784668,53.45000076293945,53.45000076293945,531100.0,0.0026163933608152057,-1.899998092658643,-0.9090893327784391,47.68213844517583,58.29928410774621,0.644749786902608,0.2350936653674296,0.01777540206621353,-1.0569733502905265,6.127084381367089,0.29000091552734375,0.2737704217900614,-0.2924985885620188,-1.1522626983838435,0.5672655212598059,-0.7223806434729312,0.13738346634889353,1.3355841796875083,20.560867612140772,-39.47382330567673,0.42988205491091125,12,0.6049995422363352,0.5199985504150462,0.4049987792968821,-0.23000144958495383,-0.700000762939446,0,-0.005591855418924707,-1.5789547653944225,53.5099983215332,1.2033944331296673,53.72999954223633,2.799996185317286,54.25,-0.005591855418924707 2250,2006-12-12,53.88000106811523,53.9900016784668,53.58000183105469,53.75,621800.0,0.004287037012019157,1.3428409499623983,0.6500028610120229,53.01590300282408,57.56343489574833,0.42845305775627907,0.041065876512263344,-0.18210517646786428,-1.2649107561460937,6.282994273846929,0.4099998474121094,0.3022405929278591,-0.08399906158447834,-0.9128573185283102,0.7448591953593535,-0.49842819005639427,0.3304300668874376,1.0433612214355534,44.117702057316976,-14.638960158536293,0.4144291284719165,12,0.3750000000000071,0.28999900817871804,0.11749935150147195,-0.46000099182128196,-0.94000244140625,1,-0.015033432762315724,-1.899998092658643,53.6500015258789,-1.5789547653944225,53.5099983215332,1.2033944331296673,53.72999954223633,-0.015033432762315724 2251,2006-12-13,54.0,54.15999984741211,53.77999877929688,53.9000015258789,685600.0,0.002227151624089041,-1.235274318411361,0.7692127116406965,53.75001639123432,56.3013278039889,0.239589287521639,-0.07489732585507625,-0.2612655053378745,-1.3614467895787712,6.437685160937071,0.38000106811522727,0.35479670158639465,0.03099994659423544,-0.7974391351318673,0.8594390283203381,-0.3832195942688159,0.4452194874572868,0.8636278101757782,69.5121837754352,12.235742588407106,0.4142195408630523,12,0.2550010681152344,0.1700000762939453,-0.0024995803833007812,-0.48999977111816406,-0.7400016784667969,2,-0.01851851851851849,1.3428409499623983,53.88000106811523,-1.899998092658643,53.6500015258789,-1.5789547653944225,53.5099983215332,-0.01851851851851849 2252,2006-12-14,54.15999984741211,54.38000106811523,53.93000030517578,54.0,642600.0,0.0029629601372613834,-2.0000127156898424,1.6000228885327314,55.015160211257395,55.155782343540395,-0.007411967697827038,-0.19197143329664357,-0.38223882327990566,-1.4977731371934198,6.764869249623293,0.450000762939446,0.3696461960696311,0.15749988555908345,-0.6431019056507665,0.9581016767689334,-0.2428010100458451,0.557800781164012,0.6462828625636661,76.84199536615098,21.882963085025878,0.4003008956049262,12,-0.07999992370605469,0.010000228881835938,-0.22499942779541016,-0.6349983215332031,-1.2999992370605469,3,-0.021418017922456456,-1.235274318411361,54.0,1.3428409499623983,53.88000106811523,-1.899998092658643,53.6500015258789,-0.021418017922456456 2253,2006-12-15,54.0099983215332,54.34000015258789,53.790000915527344,54.15999984741211,805200.0,-0.0027695998209289474,1.1568507188056307,-0.9375104308227833,55.3516516334349,54.22305653919781,0.02269744434858012,0.005570839455828036,-0.1973728991902206,-1.3252090809070864,7.2008250152444235,0.5499992370605469,0.310932772749247,-0.022501564025880327,-0.7730207197487431,0.7280175916969824,-0.39776114188731526,0.3527580138355546,0.7412330922505745,60.21477148740376,3.67931540378887,0.37525957786143216,12,-0.0449981689453125,0.1600017547607422,-0.0749979019165039,-0.4849967956542969,-0.789997100830071,4,-0.02369929307675156,-2.0000127156898424,54.15999984741211,-1.235274318411361,54.0,1.3428409499623983,53.88000106811523,-0.02369929307675156 2254,2006-12-18,53.47999954223633,54.11999893188477,53.31000137329102,53.93000030517578,764600.0,-0.009812975296567772,-1.0506342561071964,2.999974568943594,41.124229301605894,52.294920783594506,0.46348067266086446,0.5379477027159183,0.3713993782173759,-0.7670379987423814,7.72544776972526,0.80999755859375,0.20321130277154964,-0.5365003585815415,-1.3207741228599374,0.24777340569685435,-0.9286372407207395,-0.1443634764423436,1.2183826272031268,15.88768387202533,-36.27471677336722,0.3921368821391988,12,0.40000152587890625,0.6900005340576172,0.4550008773803711,0.045001983642578125,-0.6800003051757812,0,-0.008975309393135733,1.1568507188056307,54.0099983215332,-2.0000127156898424,54.15999984741211,-1.235274318411361,54.0,-0.008975309393135733 2255,2006-12-19,53.84000015258789,53.95000076293945,53.25,53.31000137329102,837000.0,0.006731499877206337,-1.153843445191732,-1.1777730682829495,38.19880228170666,49.372148988198234,0.01928625817451035,0.19171425930699115,0.04612835150415151,-1.1060672352356278,8.282339426847502,0.7000007629394531,0.08688639384249797,-0.17899971008300497,-0.9605475302107394,0.6025481100447294,-0.5697736201468757,0.21177419998086577,0.7750791690826588,52.21235353095505,4.878891898576434,0.3907739100638673,12,-0.024999618530273438,0.3250007629394531,0.08500003814697266,-0.3149986267089844,-0.9900016784667969,1,-0.01653044924082636,-1.0506342561071964,53.47999954223633,1.1568507188056307,54.0099983215332,-2.0000127156898424,54.15999984741211,-0.01653044924082636 2256,2006-12-20,53.79999923706055,54.13999938964844,53.61999893188477,53.75,1030200.0,-0.000742959053008474,-2.3548268012060394,0.09433840041458064,35.555582466954476,47.186242115806586,-0.012581346984767094,0.25336904771839386,0.12078776021679971,-1.040164805661476,8.712832714932414,0.5200004577636648,-0.001752184184461214,-0.2245006561279297,-0.9978045973247234,0.548803285068864,-0.611152626726323,0.1621513144704636,0.7058737388763561,48.67245284802358,6.861987550421631,0.38665197059839645,12,0.015001296997070312,0.3650016784667969,0.022500991821289062,-0.2749977111816406,-0.6899986267089844,2,-0.015985141683034665,-1.153843445191732,53.84000015258789,-1.0506342561071964,53.47999954223633,1.1568507188056307,54.0099983215332,-0.015985141683034665 2257,2006-12-21,53.849998474121094,54.06000137329102,53.61000061035156,53.75,1059500.0,0.0009293538618881936,-1.3684421868412444,2.0,34.935871571971774,46.0699283673517,-0.04891231366907789,0.22183152752243984,0.1044859502557216,-1.0720117529093898,9.150833802883298,0.45000076293946023,-0.07200666859151994,-0.17900142669677876,-0.9468528163014938,0.5888499629079362,-0.5629271214991363,0.20492426810557873,0.555404663740859,55.045723864952734,17.587516654317795,0.3839256948023568,12,-0.03499794006347656,0.31500244140625,-0.06249809265136719,-0.3249969482421875,-0.30999755859375,3,-0.010956363404010627,-2.3548268012060394,53.79999923706055,-1.153843445191732,53.84000015258789,-1.0506342561071964,53.47999954223633,-0.010956363404010627 2258,2006-12-22,53.90999984741211,54.22000122070313,53.70000076293945,53.75,648200.0,0.001114231661860643,-3.0000293440146093,1.6000228885328451,41.81817929607142,45.418377350784546,-0.05163662317762174,0.17721668944858493,0.08344250931121167,-1.1107729043386385,9.604340951500188,0.520000457763679,-0.15321665695996955,-0.12299995422362997,-0.8873119104120946,0.6413120019648346,-0.5051559323178623,0.2591560238706023,0.4029710394208905,68.04113575585919,31.412506972775162,0.3821559780942322,12,-0.09499931335449219,0.2550010681152344,-0.154998779296875,-0.3849983215332031,-0.2200012207031321,4,-0.01947689185740098,-1.3684421868412444,53.849998474121094,-2.3548268012060394,53.79999923706055,-1.153843445191732,53.84000015258789,-0.01947689185740098 2259,2006-12-26,53.9900016784668,54.13999938964844,53.68000030517578,53.9000015258789,423800.0,0.0014839887086093295,1.3589964297941017,0.5625014901175849,42.85720124522312,44.289632711051105,-0.08754365925384633,0.1298635608658003,0.04896708141927775,-1.155121914212529,9.437975642381543,0.45999908447265625,-0.16914155695405952,-0.059498214721678266,-0.8038941835716358,0.6848977541282792,-0.431696199146657,0.3126997697033005,0.23793153741956274,76.28873682554608,37.339187908415305,0.37219798442497715,12,-0.1750011444091797,0.17499923706054688,-0.2500009536743164,-0.4650001525878906,-0.060001373291015625,1,-0.014261908387211086,-3.0000293440146093,53.90999984741211,-1.3684421868412444,53.849998474121094,-2.3548268012060394,53.79999923706055,-0.014261908387211086 2260,2006-12-27,54.08000183105469,54.33000183105469,53.959999084472656,54.099998474121094,270700.0,0.0016669781402096628,-1.846151588955075,-0.22218454626370476,46.9091327760654,43.529534531587885,-0.16337034584663002,0.04201767639519005,-0.0054501989316548816,-1.2092226452078734,9.859312820042303,0.37000274658203125,-0.1262034678051549,0.03050193786621236,-0.7138940309837452,0.7748979067161699,-0.3416960465587664,0.4026999222911911,-0.8300018310546875,65.27783664646294,22.678571075620923,0.37219798442497715,12,-0.2650012969970703,0.08499908447265625,-0.34000110626220703,-0.5550003051757812,-0.04000091552734375,2,-0.023668686217741874,1.3589964297941017,53.9900016784668,-3.0000293440146093,53.90999984741211,-1.3684421868412444,53.849998474121094,-0.023668686217741874 2261,2006-12-28,53.9900016784668,54.22000122070313,53.93000030517578,54.1500015258789,537300.0,-0.0016642039486065574,-1.071415920764073,8.00133536817973,55.60347662518745,43.59490302202455,-0.08374420178052588,0.0885133733633694,0.10337937235006223,-1.0651197141110842,9.285669398634628,0.29000091552735086,-0.1014406268660153,-0.028998374938964844,-0.7269626325068828,0.6689658826289531,-0.3779805037229238,0.3199837538449941,-0.718401641845702,52.77783664646294,5.657376379619002,0.3489821287839574,12,-0.19500160217285156,0.17499923706054688,-0.19750118255615234,-0.4650001525878906,-0.14000320434570312,3,-0.021115079994531216,-1.846151588955075,54.08000183105469,1.3589964297941017,53.9900016784668,-3.0000293440146093,53.90999984741211,-0.021115079994531216 2262,2006-12-29,53.72999954223633,54.11000061035156,53.58000183105469,54.040000915527344,702000.0,-0.004815746029772194,1.3555461365659305,1.9375104308228694,54.661026537915696,43.51816690030021,0.12163960040869881,0.2859950922913441,0.3612022963708341,-0.7562885744810615,8.443991744875126,0.529998779296875,-0.11959593353132192,-0.24000053405761435,-0.867779187201954,0.3877781190867253,-0.5538898606297806,0.07388879251455194,-0.43723146972656224,19.99969482421875,-30.968390709413704,0.3138893265721687,12,0.060001373291015625,0.4350013732910156,0.11500072479248047,-0.20499801635742188,0.40000152587889914,4,-0.011539157587325044,-1.071415920764073,53.9900016784668,-1.846151588955075,54.08000183105469,1.3589964297941017,53.9900016784668,-0.011539157587325044 2263,2007-01-03,54.0,54.33000183105469,53.61999893188477,53.72999954223633,689900.0,0.005025134190656866,-1.897961090221229,-0.8709653602411862,57.02806630511395,45.285259900689994,-0.16754769888568433,-0.04872289454880274,0.08889125877473703,-0.9782683593112864,6.9554826410952755,0.7100028991699148,-0.14451314568246687,0.06949996948242188,-0.42665306805736236,0.5656530070222061,-0.17857654928747024,0.317576488252314,-0.6864872523193384,55.999755859375,1.1363956878243329,0.2480765187698935,1,-0.20999908447265625,0.16500091552734375,-0.06000041961669922,-0.47499847412109375,-0.009998321533203125,2,-0.008518501564308445,1.3555461365659305,53.72999954223633,-1.071415920764073,53.9900016784668,-1.846151588955075,54.08000183105469,-0.008518501564308445 2264,2007-01-04,53.84000015258789,54.18000030517578,53.599998474121094,53.86999893188477,529100.0,-0.0029629601372612724,-1.274507457327928,-0.11110640161632494,49.17353678336685,46.504674845318895,0.054633847352974385,0.07412267743964662,0.23596942154354394,-0.7714890601711204,5.902415581279613,0.5800018310546875,-0.1935554719388506,-0.0644998550415039,-0.5186031774272948,0.38960346734428697,-0.29155151623439934,0.16255180615139153,-0.5061576232397513,34.66644287109375,-20.665707603661843,0.22705166119289513,1,0.11500167846679688,0.3250007629394531,0.09999942779541016,-0.3099994659423828,0.3100013732910085,3,-0.002786061022544417,-1.897961090221229,54.0,1.3555461365659305,53.72999954223633,-1.071415920764073,53.9900016784668,-0.002786061022544417 2265,2007-01-05,53.11000061035156,53.72999954223633,52.88999938964844,53.72000122070313,833500.0,-0.013558683881267353,1.6666787768695126,20.33418107832706,35.313572487907564,46.477784847647015,0.7489537324955293,0.7413189287085373,0.9368834964354278,0.0032763324057825116,5.678843196189501,0.9500007629394531,-0.25486265283952036,-0.7304994583129911,-1.2522569092707982,-0.208742007355184,-0.9913781837918947,-0.46962073283408756,1.220001220703125,15.277836646462934,-36.68012761770487,0.2608787254789035,1,0.5,0.875,0.8299989700317383,0.5200004577636719,1.4399986267089844,4,0.015439647625693942,-1.274507457327928,53.84000015258789,-1.897961090221229,54.0,1.3555461365659305,53.72999954223633,0.015439647625693942 2266,2007-01-08,53.15999984741211,53.33000183105469,53.0,53.06999969482422,681000.0,0.0009414279134991599,-1.8695868508782114,-0.14754108612451988,32.87674633097397,46.248993154202815,0.6689731133150332,0.638193141400734,0.8539115921057459,-0.010472814931340224,5.470079532597354,0.3300018310546875,-0.21803928596589373,-0.626000213623044,-1.1933730733845351,-0.05862735386155293,-0.9096866435037896,-0.3423137837422985,1.141201934814454,18.75,-28.818541630075202,0.2836864298807472,1,0.4500007629394531,0.8250007629394531,0.8424997329711914,0.5550003051757812,1.7299995422363281,0,0.01655381998948724,1.6666787768695126,53.11000061035156,-1.274507457327928,53.84000015258789,-1.897961090221229,54.0,0.01655381998948724 2267,2007-01-09,53.34000015258789,53.540000915527344,53.02000045776367,53.25,1414700.0,0.0033860102650948853,1.1224435777066741,1.0,38.644116452828435,45.8963195049536,0.4570895360456788,0.45057836043929456,0.6304224175892159,-0.16382563001068462,5.91988939073967,0.5200004577636719,-0.19299302541961083,-0.42649993896484517,-1.0277716970355968,0.17477181910590645,-0.727135818000221,-0.12586405992946936,0.9329775817871138,31.25,-14.110856911781923,0.3006358790353771,1,0.2700004577636719,0.6450004577636719,0.7749996185302734,0.375,0.15999984741210938,1,0.009561273342224785,-1.8695868508782114,53.15999984741211,1.6666787768695126,53.11000061035156,-1.274507457327928,53.84000015258789,0.009561273342224785 2268,2007-01-10,53.290000915527344,53.45000076293945,53.099998474121094,53.18999862670898,444100.0,-0.0009373685211382377,-1.4999931881037043,1.1111346585852526,46.15388179404693,46.2626173437118,0.45806340174700466,0.5093663557420314,0.6464160416216131,-0.07857684046706481,6.024639192675693,0.3500022888183594,-0.15695449519498794,-0.46549930572509624,-1.0939636106699027,0.1629649992197102,-0.7797314581974959,-0.15126715325269657,0.9553172519531259,31.007848216556365,-17.334252513757487,0.3142321524724031,1,0.31999969482421875,0.6949996948242188,0.8699989318847656,0.4249992370605469,0.21999740600585938,2,0.01576280987345835,1.1224435777066741,53.34000015258789,-1.8695868508782114,53.15999984741211,1.6666787768695126,53.11000061035156,0.01576280987345835 2269,2007-01-11,53.349998474121094,53.77000045776367,53.15999984741211,53.38999938964844,476100.0,0.0011258689728463889,-1.9047774750227067,-0.3999999999999716,38.70964906575161,45.35156359812139,0.3327236385231416,0.44874850224025664,0.5527312498979171,-0.10181975802846921,5.858099366647814,0.6100006103515625,-0.12137921696632503,-0.39050159454345845,-1.0434135605524446,0.2624103714655277,-0.7169575775479515,-0.06404561153896537,0.8682133178027343,52.27255978880474,4.23743354155657,0.3264559830044945,1,0.26000213623046875,0.46000099182128906,0.8675022125244141,0.3650016784667969,0.31999969482421875,3,0.011996311577331165,-1.4999931881037043,53.290000915527344,1.1224435777066741,53.34000015258789,-1.8695868508782114,53.15999984741211,0.011996311577331165 2270,2007-01-12,53.06999969482422,53.52999877929688,52.77999877929688,53.47000122070313,1015500.0,-0.005248337156611105,1.8846340067783884,9.999809269502371,34.85478032249232,43.046152897821926,0.507786126904719,0.700887453847983,0.7931603084766792,0.206014399356107,6.395560045125951,0.75,-0.1290557099703591,-0.6300003051757841,-1.3440991895541856,0.08409857920261743,-0.9870497473649849,-0.27295086298658333,1.1216478490540993,29.29297210651799,-17.89064778434111,0.3570494421892004,1,0.4850006103515625,0.5699996948242188,1.147500991821289,0.6450004577636719,0.0800018310546804,4,0.02035051511711261,-1.9047774750227067,53.349998474121094,-1.4999931881037043,53.290000915527344,1.1224435777066741,53.34000015258789,0.02035051511711261 2271,2007-01-16,53.0,53.5,52.9900016784668,53.15999984741211,515600.0,-0.0013190068819812772,-4.6667585037617885,0.399998092658636,32.51032165900065,40.58496346683137,0.47224770634826996,0.7295318822633803,0.8454948287134698,0.29941388024928983,6.576711099479763,0.5099983215332031,-0.1515205172711589,-0.6499999999999986,-1.413951194250508,0.11395119425051092,-1.0319755971252533,-0.26802440287474383,1.1351815932950586,22.22230784940007,-22.97676461674435,0.38197559712525575,1,0.5550003051757812,0.6149997711181641,1.2175006866455078,0.7150001525878906,-0.04000091552734375,1,0.02924526862378385,1.8846340067783884,53.06999969482422,-1.9047774750227067,53.349998474121094,-1.4999931881037043,53.290000915527344,0.02924526862378385 2272,2007-01-17,53.0,53.11999893188477,52.72999954223633,53.02999877929688,511100.0,0.0,2.7142960944593986,0.18749254941234206,30.80168233053965,37.67092080298977,0.39985677467171143,0.6726593440058082,0.8213401527789017,0.3171433366856604,6.475745032694813,0.3899993896484446,-0.20083353994633057,-0.5920000076293945,-1.368947062998842,0.184947047740053,-0.9804735353141183,-0.20352647994467077,1.0809742807351341,25.961559622932178,-15.672820433624246,0.38847352768472526,1,0.4549999237060547,0.5550003051757812,1.2175006866455078,0.7150001525878906,-0.04000091552734375,2,0.03566036584242327,-4.6667585037617885,53.0,1.8846340067783884,53.06999969482422,-1.9047774750227067,53.349998474121094,0.03566036584242327 2273,2007-01-18,52.72999954223633,53.02000045776367,52.52000045776367,53.02000045776367,711000.0,-0.005094348259691905,2.4482649759280206,9.66709053916353,25.390559807357604,35.028367805655414,0.5260861152850183,0.8873432538840476,1.0787023508763696,0.6063572959817876,6.860252330110811,0.5,-0.2843552583074427,-0.7980005264282255,-1.6382666898595133,0.042265637003062295,-1.2181336081438658,-0.37786744471258515,1.2699162541888782,16.7999267578125,-19.60610422575187,0.42013308171564356,1,0.41500091552734375,0.720001220703125,1.4875011444091797,0.9850006103515625,0.9000015258788991,3,0.014602701772202797,2.7142960944593986,53.0,-4.6667585037617885,53.0,1.8846340067783884,53.06999969482422,0.014602701772202797 2274,2007-01-19,53.0,53.04999923706055,52.56999969482422,52.91999816894531,537600.0,0.005120433531341284,4.3333192048488955,-0.2758675120359896,30.29192202418575,34.47040664301966,0.13902049257137605,0.6108576223349189,0.7992628139196754,0.35174696081418233,7.317750502229659,0.4799995422363281,-0.3467449759821619,-0.504000091552733,-1.3768278450589406,0.3688276619534747,-0.9404139683058403,-0.06758621479962557,0.881522569332283,47.52478613109705,14.160676044160986,0.43641387675310406,1,0.14500045776367188,0.4500007629394531,1.2125005722045898,0.7150001525878906,-0.9500007629394531,4,0.009622609840249208,2.4482649759280206,52.72999954223633,2.7142960944593986,53.0,-4.6667585037617885,53.0,0.009622609840249208 2275,2007-01-22,52.95000076293945,53.06999969482422,52.68000030517578,52.84000015258789,662500.0,-0.0009433818313310249,1.2285776566757494,1.3749761586877742,30.740702018118412,34.233068386035704,0.18320268635300607,0.6226871163400318,0.8422712288154486,0.414926074522036,7.656205063137713,0.3899993896484375,-0.4464558034965762,-0.5094993591308565,-1.400754964742859,0.3817562464811459,-0.9551271619368578,-0.0638715563248553,0.822600037467339,43.87760265627615,12.433454205564885,0.4456278028060014,1,0.19499969482421875,0.5,1.2624998092651367,0.7649993896484375,-0.75,0,0.013597684525621379,4.3333192048488955,53.0,2.4482649759280206,52.72999954223633,2.7142960944593986,53.0,0.013597684525621379 2276,2007-01-23,52.93999862670898,52.9900016784668,52.54999923706055,52.95000076293945,670100.0,-0.0001888977542277015,8.777401034161228,-0.09092800665840833,33.877512253757004,33.70344569724999,0.17736793221403246,0.595487644679416,0.8385745727598675,0.4311582066660975,8.549507207457504,0.44000244140625,-0.5192538802521369,-0.4765014648437571,-1.3814656383624353,0.4284627086749211,-0.9289835516030962,-0.024019378084418008,0.7323941462863672,69.99987284309908,35.575181553705875,0.452482086759338,1,0.2050018310546946,0.5100021362304759,1.2725019454956126,0.7750015258789134,-0.6099967956542898,1,0.0039668096829903465,1.2285776566757494,52.95000076293945,4.3333192048488955,53.0,2.4482649759280206,52.72999954223633,0.0039668096829903465 2277,2007-01-24,53.2599983215332,53.27000045776367,52.9000015258789,52.95000076293945,492800.0,0.006044573160657096,1.2424053266750326,-30.993135011419632,35.19994384757065,32.48634148097485,-0.17340928161421232,0.2413968184828974,0.5067001991805142,0.11500140105471246,9.187245476214317,0.36999893188477273,-0.4801456715952952,-0.12700176239013672,-1.0106815907217381,0.7566780659414647,-0.5688416765559339,0.31483815177566044,0.3202030662436073,98.6663818359375,64.20429681460537,0.44183991416579943,1,-0.11499786376953125,0.19000244140625,0.9525022506713867,0.4550018310546875,-1.6299972534179759,2,-0.005632730877110359,8.777401034161228,52.93999862670898,1.2285776566757494,52.95000076293945,4.3333192048488955,53.0,-0.005632730877110359 2278,2007-01-25,52.86000061035156,53.36000061035156,52.77999877929688,53.2599983215332,751600.0,-0.007510283961460806,-1.0714300311306053,-1.2903253593227013,32.116757834416816,31.753798010826536,0.17788488844171724,0.5888906362624127,0.8970226521202775,0.517832449177007,9.969684702160553,0.5800018310546804,-0.44642255469653236,-0.47449951171874716,-1.3520922068251977,0.4030931833877034,-0.913295859271976,-0.03570316416551833,0.6353847030241937,38.27170959371188,3.677034972170482,0.4387963475532267,1,0.16499900817871094,0.5699996948242188,1.2649993896484375,0.8549995422363281,-2.3300018310546804,3,0.0018917607447304086,1.2424053266750326,53.2599983215332,8.777401034161228,52.93999862670898,1.2285776566757494,52.95000076293945,0.0018917607447304086 2279,2007-01-26,53.22000122070313,53.27999877929688,52.58000183105469,52.849998474121094,774300.0,0.006810454146704448,1.8571428571428032,-0.9250121594171287,52.32069276332745,33.69445494869711,-0.226292086023129,0.1773379656444405,0.5293963426462511,0.15416505142074044,10.982644114951674,0.6999969482421946,-0.43826934685659324,-0.07599887847899822,-0.8983299848785151,0.7463322279205187,-0.48716443167875667,0.3351666747207602,0.19735330422365394,82.71615403815721,43.79111705263018,0.4111655531997598,1,-0.21000099182129617,0.20499992370604758,0.8474988937377859,0.4949989318847585,-2.3700027465820384,4,0.007703867681472465,-1.0714300311306053,52.86000061035156,1.2424053266750326,53.2599983215332,8.777401034161228,52.93999862670898,0.007703867681472465 2280,2007-01-29,52.79999923706055,53.1500015258789,52.75,53.13999938964844,866600.0,-0.007891807102762716,1.2222033844426325,-0.9189125100521506,43.43064067472866,34.907823728222446,0.16917296791672953,0.5233615708048518,0.9480181652181585,0.568978720604278,11.599410725358709,0.4700012207031321,-0.4684542955903197,-0.4320007324218764,-1.194479092872399,0.3304776280286461,-0.8132399126471412,-0.0507615521966116,0.5600013732910156,30.864145203144062,-10.174490395513992,0.3812391802252617,1,0.1400012969970703,0.6250019073486328,1.225001335144043,0.9150009155273438,-1.9399986267089844,0,-0.014204545659795564,1.8571428571428032,53.22000122070313,-1.0714300311306053,52.86000061035156,1.2424053266750326,53.2599983215332,-0.014204545659795564 2281,2007-01-30,52.849998474121094,53.02999877929688,52.599998474121094,52.91999816894531,742300.0,0.0009469552610419374,1.9655099839519177,0.20588136296828194,40.61298314077138,35.99796826269264,0.1069000625824188,0.4043060954112718,0.8826842175683538,0.531593139556449,12.43399674036206,0.43000030517578836,-0.48684376117835626,-0.3250013351440444,-1.015980979078627,0.36597830879053816,-0.6704911571113357,0.020488486823246888,0.4428021240234372,34.6150084119097,-7.345321721401916,0.345489821967293,1,0.09000205993652344,0.5750026702880859,1.1400022506713867,0.8650016784667969,-2.5900001525878906,1,-0.012298916366098367,1.2222033844426325,52.79999923706055,1.8571428571428032,53.22000122070313,-1.0714300311306053,52.86000061035156,-0.012298916366098367 2282,2007-01-31,53.11000061035156,53.20000076293945,52.40999984741211,52.72999954223633,814600.0,0.004919624290202762,1.8214249221735548,-5.428610354223434,46.80850488200142,38.37773993765306,-0.15182341616766593,0.10063313430632093,0.6232699925060459,0.28472691986624454,13.552472805784666,0.7900009155273438,-0.4646206363724019,-0.033999252319333095,-0.6738810478280115,0.6058825431893453,-0.35394015007367585,0.28594164543500966,0.12097597656249803,73.68423166035569,29.085234653265317,0.3199408977543407,1,-0.22500038146972656,0.26000022888183594,0.880000114440918,0.6350002288818359,-2.9900016784667898,2,-0.014686476564356288,1.9655099839519177,52.849998474121094,1.2222033844426325,52.79999923706055,1.8571428571428032,53.22000122070313,-0.014686476564356288 2283,2007-02-01,53.540000915527344,53.63999938964844,53.09000015258789,53.2400016784668,589200.0,0.008096409343515854,1.2000137330149308,0.7894694574110325,52.97809241366112,40.89842553648366,-0.5082944938165213,-0.3853533903274382,0.20144545378536804,-0.12359585158020536,14.50562197766179,0.5499992370605469,-0.4175699249443099,0.4190010070800767,-0.11576544935947908,0.9537674635196325,0.1516177788602988,0.6863842352998546,-1.1300010681152344,91.87003972869118,46.2488820730081,0.2673832282197796,2,-0.5150012969970703,-0.1700000762939453,0.4499998092651367,0.2350006103515625,-3.1100006103515625,3,-0.03567425877383934,1.8214249221735548,53.11000061035156,1.9655099839519177,52.849998474121094,1.2222033844426325,52.79999923706055,-0.03567425877383934 2284,2007-02-02,53.68999862670898,53.75,53.29999923706055,53.45000076293945,379700.0,0.002801600833333806,1.5,0.7999949137240204,60.13069695485052,44.163980529453895,-0.6147728330920117,-0.5767345118014688,0.04896229260915419,-0.25210106528028575,15.458721539030984,0.4500007629394531,-0.35967556897711717,0.5764987945556541,0.08145914885947292,1.0715384402518353,0.3289789717075635,0.8240186174037447,-1.279998779296868,95.52228608518108,45.85967840700641,0.24751982284809224,2,-0.6099987030029226,-0.31999778747557883,0.3000020980835032,0.08500289916992898,-4.0900001525878835,4,-0.058856396502869335,1.2000137330149308,53.540000915527344,1.8214249221735548,53.11000061035156,1.9655099839519177,52.849998474121094,-0.058856396502869335 2285,2007-02-05,53.93000030517578,54.02000045776367,53.540000915527344,53.7400016784668,425100.0,0.004470137541545904,1.5945996102811544,0.7916679912261416,64.39627459178045,47.55495412256761,-0.7835401290946393,-0.792801382220901,-0.19046491487372919,-0.4729882393147875,14.91612807947422,0.4799995422363281,-0.24770202722405799,0.7755004882812528,0.16041025197965553,1.3905907245828502,0.4679553701304542,1.0830456064320515,-1.4664004516601565,94.4099305298873,39.571227703542505,0.3075451181507999,2,-0.7150001525878906,-0.5599994659423828,0.06000041961669922,-0.154998779296875,-4.340000152587891,0,-0.057111103534688734,1.5,53.68999862670898,1.2000137330149308,53.540000915527344,1.8214249221735548,53.11000061035156,-0.057111103534688734 2286,2007-02-06,54.040000915527344,54.1500015258789,53.81999969482422,53.93000030517578,384300.0,0.0020396923739867123,1.000000000000043,0.5789547653944225,65.56885748810464,50.92927786040471,-0.805838777348356,-0.8785372754733061,-0.29537712729454313,-0.558250510392142,14.371089703985035,0.3300018310546804,-0.15665525274640402,0.8415010452270479,0.10989029948289897,1.573111790971197,0.47569567235497345,1.2073064180991224,-1.483017025756837,93.6781319401667,33.73313988560244,0.3658053728720741,2,-0.7600002288818359,-0.6700000762939453,-0.05000019073486328,-0.2649993896484375,-4.3600006103515625,1,-0.05884530442822533,1.5945996102811544,53.93000030517578,1.5,53.68999862670898,1.2000137330149308,53.540000915527344,-0.05884530442822533 2287,2007-02-07,53.849998474121094,54.06000137329102,53.75,53.91999816894531,549300.0,-0.003515959255871448,-1.2963350193563499,-0.6363573311138854,67.17786637116454,54.82495658671002,-0.584846380404187,-0.6834066188368695,-0.10464586582325097,-0.34803587303004235,14.281912341276945,0.31000137329102273,-0.06201168286136749,0.6259986877441435,-0.15991426205093973,1.4119116375392267,0.23304221284660542,1.0189551626416815,-1.1655731734619152,71.69786197291617,6.035256591620026,0.39295647489754126,2,-0.5699977874755859,-0.4799976348876953,0.13000202178955078,0.030002593994140625,-5.109996795654297,2,-0.06666667138928795,1.000000000000043,54.040000915527344,1.5945996102811544,53.93000030517578,1.5,53.68999862670898,-0.06666667138928795 2288,2007-02-08,54.13000106811523,54.31999969482422,53.88000106811523,53.88000106811523,405000.0,0.0051996769160298495,-2.519989013671932,-3.571444141689373,67.27826106230285,56.4869086199295,-0.7439931051757966,-0.9457404598599624,-0.3829077260722329,-0.6018414395710678,14.398957841016635,0.470001220703125,0.032259004259245216,0.8640012741088796,-0.020375782028921208,1.7483783302466804,0.42181274603998276,1.3061898021777765,-1.3283296694384745,81.37269201569191,12.86158267808787,0.4421885280689,2,-0.7650012969970632,-0.7600002288818288,-0.15250015258788352,-0.06999969482421164,-4.900001525878899,3,-0.07408095431560058,-1.2963350193563499,53.849998474121094,1.000000000000043,54.040000915527344,1.5945996102811544,53.93000030517578,-0.07408095431560058 2289,2007-02-09,53.9900016784668,54.40999984741211,53.709999084472656,54.06999969482422,792600.0,-0.00258635482885472,-1.1874914318752123,-0.3199920654296875,65.47616614782363,58.93641145027339,-0.5400776686154742,-0.7961544747188469,-0.23727800712370595,-0.44880721680283386,15.166769944294753,0.7000007629394531,0.10260086324503703,0.6920017242431626,-0.24963469437483354,1.6336381428611588,0.221183514934161,1.1628199335521643,-1.0364974501752968,51.72428912809944,-19.080629280276966,0.4708182093089985,2,-0.5800018310546875,-0.5800018310546875,-0.012500762939453125,0.25499916076660156,-3.680000305175774,4,-0.06593816007808861,-2.519989013671932,54.13000106811523,-1.2963350193563499,53.849998474121094,1.000000000000043,54.040000915527344,-0.06593816007808861 2290,2007-02-12,54.1500015258789,54.31999969482422,53.7599983215332,54.09000015258789,497100.0,0.002963508843081053,1.8000228883145617,-0.7500357636735557,67.23647931209496,61.894577691531566,-0.5458422913730132,-0.9181697747166808,-0.4032122186465017,-0.5891209689888441,15.17385191721502,0.5600013732910156,0.22940913182592482,0.7980014801025348,-0.21010547957193637,1.806108439777006,0.29394800026529566,1.302054959939774,-1.0217178232929243,62.85742312030895,-7.716818695502553,0.5040534798372359,2,-0.7400016784667898,-0.7400016784667898,-0.09000015258788352,0.09499931335449929,-3.440002441406243,0,-0.08402590809869703,-1.1874914318752123,53.9900016784668,-2.519989013671932,54.13000106811523,-1.2963350193563499,53.849998474121094,-0.08402590809869703 2291,2007-02-13,54.54999923706055,54.56000137329102,54.099998474121094,54.15999984741211,461900.0,0.00738684579704918,1.2438965388909133,6.499841057919264,67.96656671249966,64.24547345047581,-0.7591701211813628,-1.260729761093046,-0.8213822500709256,-0.9696212075964894,15.378280634859792,0.460002899169929,0.2800416580738414,1.1204992294311538,-0.0051352301217093554,2.246133688984017,0.5576819996547187,1.6833164592075889,-1.2679095970954393,98.82328125911516,30.488777497783104,0.5628172297764316,2,-0.7249984741210938,-1.0649986267089844,-0.7524986267089844,-0.4849987030029297,-4.520000457763665,1,-0.0909257406754077,1.8000228883145617,54.1500015258789,-1.1874914318752123,53.9900016784668,-2.519989013671932,54.13000106811523,-0.0909257406754077 2292,2007-02-14,54.88999938964844,55.0,54.40999984741211,54.54999923706055,850300.0,0.006232816816556408,1.1071382347531693,0.8717966274110881,78.75347158433924,67.10940446944005,-0.9165047242889841,-1.5303371125365146,-1.17952475629761,-1.2908229527600525,15.394446335574113,0.5900001525878906,0.40966745443051167,1.365999412536624,0.08549911950046862,2.6464997055727792,0.7257492660185463,2.0062495590547016,-1.429002107017702,91.47282695480918,18.536848971723884,0.6402501465180761,2,-0.7399997711181641,-1.1849994659423828,-1.092498779296875,-0.8249988555908203,-4.25999832153321,2,-0.0949170913172791,1.2438965388909133,54.54999923706055,1.8000228883145617,54.1500015258789,-1.1874914318752123,53.9900016784668,-0.0949170913172791 2293,2007-02-15,53.5,54.099998474121094,53.0,53.5099983215332,1973200.0,-0.025323363182812697,-1.178218420108398,-0.029406814841409643,53.07015856072299,66.32490020342588,0.5221315339422006,-0.08400018613195925,0.17322721661314233,0.11215865720546248,14.866145923555191,1.8899993896484375,0.5222964279710922,-0.0625,-1.2875868089785598,1.1625868089785598,-0.6750434044892799,0.5500434044892799,1.5,25.0,-44.76977010362313,0.6125434044892805,2,0.5,0.2049999237060547,0.2975006103515625,0.5650005340576172,-2.8699989318847727,3,-0.08897193124361125,1.1071382347531693,54.88999938964844,1.2438965388909133,54.54999923706055,1.8000228883145617,54.1500015258789,-0.08897193124361125 2294,2007-02-16,53.5099983215332,53.70000076293945,53.31999969482422,53.33000183105469,899300.0,0.00018688451463932942,-2.799996185317286,-18.00267073636017,58.55420269179651,65.67578110342767,0.5407842729517185,-0.05674081059025582,0.13919201457768793,0.11788723516522737,14.392419566242525,0.3800010681152344,0.6056509669897778,-0.07800159454345845,-1.274692143922877,1.1186889548359602,-0.6763468692331642,0.5203436801462473,1.4900016784667969,25.499916076660156,-47.15911809423582,0.5983452746897087,2,0.4900016784667969,0.19500160217285156,0.2875022888183594,0.5550022125244141,-2.8899993896484304,4,-0.07998502921975503,-1.178218420108398,53.5,1.1071382347531693,54.88999938964844,1.2438965388909133,54.54999923706055,-0.07998502921975503 2295,2007-02-20,53.66999816894531,53.68000030517578,53.11000061035156,53.4900016784668,763600.0,0.002990092551502066,4.69997520456236,1.0,59.624404737386016,65.01528635334782,0.379983931879984,-0.16868303243009564,-0.044448187816328755,-0.030245496888340995,14.062336960925832,0.5699996948242188,0.6435907375239651,0.04599838256835653,-1.1125928916193502,1.2045896567560632,-0.5332972545255004,0.6252940196622134,1.2900018310546884,33.499908447265625,-42.15502432824911,0.5792956370938543,2,0.3300018310546875,0.03500175476074219,0.040001869201660156,0.31500244140625,-2.5199966430664134,1,-0.06260474958611906,-2.799996185317286,53.5099983215332,-1.178218420108398,53.5,1.1071382347531693,54.88999938964844,-0.06260474958611906 2296,2007-02-21,53.1500015258789,53.54999923706055,52.86999893188477,53.45000076293945,683000.0,-0.009688776985412595,1.7200219728238608,-1.666694924234436,50.44248833225018,63.15579990457955,0.8498259457786972,0.3877324181914332,0.4498915702131612,0.5004713798287668,13.583544286480326,0.7999992370605398,0.632898846353946,-0.48449840545654865,-1.6205763282481271,0.6515795173350298,-1.0525373668523414,0.08354055593924414,1.7707984741211007,13.14565509781139,-60.16606681608322,0.568038961395791,2,0.7849979400634837,0.5549983978271555,0.44749832153321023,0.7799987792968821,-2.0,2,-0.045907852706611796,4.69997520456236,53.66999816894531,-2.799996185317286,53.5099983215332,-1.178218420108398,53.5,-0.045907852706611796 2297,2007-02-22,52.959999084472656,53.349998474121094,52.75,53.15999984741211,569600.0,-0.0035748341665376993,1.0689673316101367,0.6666709052299474,43.224275742083584,60.483134868999635,1.006108542677083,0.5840519428879887,0.6282640259521131,0.6909371193014806,13.944068752401964,0.5999984741210938,0.5781720417498519,-0.6595008850097628,-1.8239656982605226,0.504963928240997,-1.2417332916351427,-0.07726847838438289,1.8787688728027376,15.555505320802274,-53.119837373237935,0.582232406625381,2,0.9150009155273438,0.7450008392333984,0.6250009536743164,0.970001220703125,-2.6599998474121094,3,-0.05532478013268738,1.7200219728238608,53.1500015258789,4.69997520456236,53.66999816894531,-2.799996185317286,53.5099983215332,-0.05532478013268738 2298,2007-02-23,52.959999084472656,53.13000106811523,52.66999816894531,52.959999084472656,651700.0,0.0,1.7058678335016981,-0.0,41.1622354304927,57.781587011518425,0.9193721569318711,0.6239162055311454,0.6234866371687815,0.6918841158319609,14.114963928454968,0.46000289916991477,0.5032141167997963,-0.6645008087158217,-1.8160214589169286,0.4870198414852851,-1.2402611338163751,-0.08874048361526832,1.7534427953662117,28.15535778437015,-35.59047186073232,0.5757603251005545,2,0.875,0.7450008392333984,0.5450010299682617,0.9450016021728516,-2.0400009155273438,4,-0.043995431583014555,1.0689673316101367,52.959999084472656,1.7200219728238608,53.1500015258789,4.69997520456236,53.66999816894531,-0.043995431583014555 2299,2007-02-26,53.63000106811523,54.4900016784668,53.40999984741211,53.70000076293945,1121600.0,0.012651095076000596,-3.235283557975676,-100.0,46.710535672009655,55.50092660706449,0.21560720852351523,-0.014540187506803193,-0.048119165332600744,0.03551669128044921,13.296622021796376,1.5300025939941406,0.4493850868329048,-0.01499881744385334,-1.1506882839310464,1.1206906490433397,-0.5828435506874499,0.5528459157997432,0.9199653148521563,52.747310329215736,-6.825608626169775,0.5678447332435949,2,0.20499801635742898,0.07499885559082742,-0.33250045776366477,0.17000007629395242,-2.720001220703118,0,-0.05593883908728092,1.7058678335016981,52.959999084472656,1.0689673316101367,52.959999084472656,1.7200219728238608,53.1500015258789,-0.05593883908728092 2300,2007-02-27,52.04999923706055,53.63999938964844,51.61999893188477,53.63999938964844,822400.0,-0.029461156061659,1.5408808351067187,22.714386920978622,33.499163993321986,51.67121519382253,1.6387267252343136,1.587799911629176,1.5044713131770067,1.6197845183108157,12.913455276917052,2.0200004577636648,0.32908241464031107,-1.5575006484985323,-2.849449902278309,-0.2655513947187558,-2.2034752753884206,-0.911526021608644,2.44000244140625,14.982574692232436,-38.612493263845565,0.6459746268898886,2,1.260000228881836,1.260000228881836,1.2475013732910156,1.7500019073486328,-1.529998779296875,1,-0.027473589359009787,-3.235283557975676,53.63000106811523,1.7058678335016981,52.959999084472656,1.0689673316101367,52.959999084472656,-0.027473589359009787 2301,2007-02-28,52.20000076293945,52.88999938964844,52.099998474121094,52.22000122070313,1058500.0,0.0028818737382825255,-6.181662129592704,0.012578903046723709,36.227068039787405,46.946059244427886,1.25198120549085,1.4615392593351544,1.3243677867820907,1.479275686660813,12.212198823823998,0.8400001525878906,0.217914984972154,-1.3749992370605497,-2.7753376693684046,0.025339195247305213,-2.0751684532144736,-0.6748300209066258,2.2900009155273438,20.209103693208053,-29.81153547365133,0.7001692161539268,2,0.8549995422363281,1.1099987030029297,1.0974998474121094,1.6000003814697266,-1.720001220703125,2,-0.020114927619043765,1.5408808351067187,52.04999923706055,-3.235283557975676,53.63000106811523,1.7058678335016981,52.959999084472656,-0.020114927619043765 2302,2007-03-01,52.33000183105469,52.61000061035156,51.34000015258789,52.20000076293945,1890200.0,0.002490441881516814,2.681168073684618,-6.499904634748788,34.58904803056461,44.89260251885474,0.8053467442012732,1.338744597628036,1.1599966414221257,1.3573842432747014,11.358024142938682,1.2700004577636719,0.07611335286593857,-1.205998229980466,-2.7011044784324625,0.28910801847153067,-1.9535513542064677,-0.45844510575446407,1.8729995727539048,31.428609489024577,-14.02201237123683,0.7475531242259993,3,0.5849990844726562,0.8399982452392578,0.967498779296875,1.4699993133544922,-2.170001983642578,3,-0.022549211998604046,-6.181662129592704,52.20000076293945,1.5408808351067187,52.04999923706055,-3.235283557975676,53.63000106811523,-0.022549211998604046 2303,2007-03-02,51.63000106811523,52.2599983215332,51.47999954223633,52.22999954223633,807700.0,-0.01337666230548562,1.363646872507427,-4.615334957011704,31.562499627470984,41.89352440059635,1.3546483490447443,1.9903631211295831,1.8216203579111223,2.0599098006593834,11.758547499425545,0.8500022888183594,-0.1340409537961733,-1.8104990005493207,-3.531471123665561,-0.08952687743308019,-2.670985062107441,-0.9500129389912004,2.2294401855468777,9.206373811086369,-33.986240668087916,0.8604860615581216,3,1.2849998474121165,1.539999008178718,1.6674995422363352,2.1700000762939524,-0.7900009155273366,4,-0.025760251860154182,2.681168073684618,52.33000183105469,-6.181662129592704,52.20000076293945,1.5408808351067187,52.04999923706055,-0.025760251860154182 2304,2007-03-05,50.52999877929688,50.9900016784668,50.38999938964844,50.9900016784668,1108000.0,-0.02130548646255337,1.6086891621816615,0.7666734483679203,25.340594073813875,38.08421210464388,2.221051050226272,2.9950453174365848,2.886758284843488,3.1606964833260136,12.765914857679094,1.2400016784667898,-0.4681661776379613,-2.7525012969970604,-4.903524419716142,-0.6014781742779789,-3.828012858356601,-1.6769897356375196,3.0271095422363175,4.307673527644449,-34.89393276828583,1.0755115613595394,3,1.910001754760735,2.1650009155273366,2.6975011825561452,3.2700023651122976,0.12000274658201704,0,0.007718175322977139,1.363646872507427,51.63000106811523,2.681168073684618,52.33000183105469,-6.181662129592704,52.20000076293945,0.007718175322977139 2305,2007-03-06,50.849998474121094,50.93000030517578,50.25,50.709999084472656,1068100.0,0.006332865674940846,3.5332892528355626,-0.3043445810908354,24.517921969012605,35.20370473095082,1.6304237615133488,2.5639221653141178,2.5232881536566723,2.8388791461347296,14.536189673018619,0.6800003051757812,-0.6055153462469391,-2.278501510620117,-4.662715567945334,0.10571254670509944,-3.470608539282722,-1.0863944819575124,2.2637145969482404,22.727220183221107,-8.563646850092134,1.1921070286626076,3,1.5200023651123047,1.7750015258789062,2.367502212524414,2.950002670288086,-0.37999725341796164,1,0.0011799680450639283,1.6086891621816615,50.52999877929688,1.363646872507427,51.63000106811523,2.681168073684618,52.33000183105469,0.0011799680450639283 2306,2007-03-07,50.86000061035156,51.09000015258789,50.5099983215332,50.6500015258789,999700.0,0.0001966988501593825,-1.3673278734468908,1.5000000000000508,20.92356302224951,32.72584776208037,1.4096654797677175,2.427949424290105,2.4703250868900426,2.826939431720227,16.23275879305883,0.5800018310546875,-0.7861470594250548,-2.109499359130858,-4.656361186874555,0.43736246861283945,-3.3829302730027067,-0.8360684452590093,1.7955183693466807,25.847476804706947,2.0796145910900954,1.2734309138718478,3,1.510000228881836,1.7649993896484375,2.322500228881836,2.940000534057617,-0.25,2,-0.006685020615565862,3.5332892528355626,50.849998474121094,1.6086891621816615,50.52999877929688,1.363646872507427,51.63000106811523,-0.006685020615565862 2307,2007-03-08,50.2599983215332,50.86000061035156,50.099998474121094,50.86000061035156,1599300.0,-0.011797134911874951,1.533330790211524,-2.857166212533963,23.61566806476513,30.776229165888417,1.7728273567594002,2.89356224622793,3.0178967333724387,3.420377792101476,18.29513773493765,0.7600021362304688,-1.0204150776700018,-2.530001640319824,-5.310861638479224,0.2508583578395758,-3.920431639399524,-1.1395716412401242,2.0106376214133235,7.407400866430838,-15.53520871956426,1.3904299990797007,3,2.035001754760742,2.2900009155273438,2.9225025177001953,3.5400028228759766,0.3300018310546875,3,0.004377262794473147,-1.3673278734468908,50.86000061035156,3.5332892528355626,50.849998474121094,1.6086891621816615,50.52999877929688,0.004377262794473147 2308,2007-03-09,50.11999893188477,50.63999938964844,49.88999938964844,50.29999923706055,1384300.0,-0.0027855032694747983,-1.3437522351763107,0.2999993642195359,22.96656335975011,28.1380100200818,1.6400790937319272,2.8646088858761587,3.100823349741539,3.554848566185761,19.91508600384374,0.75,-1.191785267570637,-2.4695009231567298,-5.416824874172335,0.4778230278588751,-3.943162898664532,-0.9958389476489273,1.759922266673179,19.166616333888115,-3.309891504442625,1.4736619755078029,3,1.6450004577636648,2.325000762939446,3.0075016021728445,3.6250019073486257,0.7800025939941264,4,0.0007981028806824941,1.533330790211524,50.2599983215332,-1.3673278734468908,50.86000061035156,3.5332892528355626,50.849998474121094,0.0007981028806824941 2309,2007-03-12,50.43000030517578,50.459999084472656,49.91999816894531,50.11999893188477,876000.0,0.006185183158369911,1.9189322940830782,-1.7222269317170633,24.766424554715073,27.167705638014368,0.9257772296204152,2.397128284572716,2.7335956365460987,3.24346012835845,22.04969616058658,0.5400009155273438,-1.3203578392241084,-1.981499481201169,-5.001791039196142,1.0387920767938041,-3.491645260198652,-0.471353702203686,1.0519365316002691,45.0000476836855,22.929901039124708,1.510145778997486,3,0.9599990844726562,2.0149993896484375,2.7674999237060547,3.315000534057617,0.5499992370605469,0,0.008130078225877524,-1.3437522351763107,50.11999893188477,1.533330790211524,50.2599983215332,-1.3673278734468908,50.86000061035156,0.008130078225877524 2310,2007-03-13,49.599998474121094,50.5,49.15999984741211,50.209999084472656,1949000.0,-0.01645849347673911,1.2520964763809816,-1.9677351873500728,23.62560748744201,25.767543354420432,1.5328995290354328,3.02380988925367,3.492645132923805,4.061326564994523,24.47599569320504,1.3400001525878906,-1.4776401050899821,-2.58400115966797,-5.735518426491723,0.5675161071557824,-4.15975979307985,-1.0082425262560903,1.5635508732294312,22.797852701319137,-0.3846096842773754,1.5757586334118772,3,1.2850017547607422,2.480001449584961,3.625001907348633,4.145002365112305,0.9099998474121094,1,0.021169417017334213,1.9189322940830782,50.43000030517578,-1.3437522351763107,50.11999893188477,1.533330790211524,50.2599983215332,0.021169417017334213 2311,2007-03-14,49.59000015258789,50.0,49.11999893188477,49.5099983215332,1965600.0,-0.00020157906937068315,-1.046512659463121,-0.1311504114866048,24.27487424630759,24.62152404505854,1.2669702514855032,2.786004821812739,3.4330134727891704,4.050864932388109,26.47774610551431,0.8800010681152273,-1.7372257869803036,-2.345999526977536,-5.4942016800721944,0.802202626117122,-3.9201006035248653,-0.7718984504302071,1.1728392947749526,27.01153835192053,2.745995203369297,1.57410107654733,3,1.0999984741210938,2.469999313354492,3.702500343322754,4.155000686645508,0.6100006103515625,2,0.017745534692629406,1.2520964763809816,49.599998474121094,1.9189322940830782,50.43000030517578,-1.3437522351763107,50.11999893188477,0.017745534692629406 2312,2007-03-15,49.68000030517578,49.86999893188477,49.13000106811523,49.41999816894531,2071300.0,0.0018148851040726832,1.3124955296473717,3.2499523173755485,25.30126849894276,23.925831697444295,0.8510312276668017,2.409192215657498,3.2813754571384877,3.931619188762923,27.69448524531454,0.7399978637695455,-1.7931189780750998,-1.9954994201660128,-4.972050025414603,0.9810511850825776,-3.483774722790308,-0.5072241175417176,0.8199996948242188,36.842184515847,12.5288232019075,1.4882753026242965,3,0.4249992370605469,2.3799991607666016,3.645000457763672,4.065000534057617,1.5,3,0.018719812791122115,-1.046512659463121,49.59000015258789,1.2520964763809816,49.599998474121094,1.9189322940830782,50.43000030517578,0.018719812791122115 2313,2007-03-16,48.7400016784668,49.790000915527344,48.68000030517578,49.7400016784668,3173800.0,-0.01892106724908882,1.0181857274637776,-3.8461222453710495,14.616560065098042,22.734272363142537,1.4952093490914535,3.135034179194392,4.13883826194926,4.835012519842792,29.544479794211355,1.1100006103515625,-1.919963968632885,-2.697498130798337,-5.817544435500487,0.42254817390381305,-4.257521283149416,-1.1374749784472584,1.4839981079101605,3.296779305054265,-16.70028146850555,1.5600231523510766,3,1.144998550415039,3.0999984741210938,4.584999084472656,5.004999160766602,3.7099990844726562,4,0.03795647128462076,1.3124955296473717,49.68000030517578,-1.046512659463121,49.59000015258789,1.2520964763809816,49.599998474121094,0.03795647128462076 2314,2007-03-19,49.22999954223633,49.45000076293945,48.56000137329102,48.75,1558900.0,0.010053300100439033,-1.0697737343807703,-0.4799995422363281,25.773228986419042,22.87375092063214,0.8955953841605009,2.4326734122331075,3.575454746873298,4.306575912462577,31.520106399463334,0.8899993896484304,-2.055854279694607,-1.9935003280639663,-5.102118580924909,1.1151179247969765,-3.547809454494441,-0.43919120163349135,0.6852003479003912,34.5360125373848,13.330266126522208,1.554309126430472,3,0.595001220703125,2.5500011444091797,4.137500762939453,4.51500129699707,3.1000022888183594,0,0.03392244564637492,1.0181857274637776,48.7400016784668,1.3124955296473717,49.68000030517578,-1.046512659463121,49.59000015258789,0.03392244564637492 2315,2007-03-20,50.31000137329102,50.40999984741211,49.06999969482422,49.1500015258789,1615600.0,0.021937880176661873,-1.0302978634862194,2.4166686534900834,36.0000203450291,24.54891284538543,-0.30068012545825695,1.1468416150935994,2.456637594636007,3.190352821143833,32.669024938676515,1.3400001525878906,-2.0946973495293406,-0.7454986572265554,-3.654153872089907,2.163156557636796,-2.1998262646582276,0.7088289502051168,-1.75,94.59467261622501,70.23644452896923,1.4543276074316756,3,-0.6000003814697337,1.469999313354485,3.0999984741210866,3.4349994659423757,1.9599990844726491,1,0.013317395163121581,-1.0697737343807703,49.22999954223633,1.0181857274637776,48.7400016784668,1.3124955296473717,49.68000030517578,0.013317395163121581 2316,2007-03-21,50.709999084472656,50.88000106811523,49.79999923706055,50.099998474121094,2341700.0,0.007950659913795732,1.2736771095174422,0.5258626643033015,38.46152592144984,26.198452607239286,-0.8092996976323477,0.5846475572246916,2.020060411325481,2.754176050695065,33.27651639597025,1.0800018310546804,-1.9671539448226127,-0.2235008239746108,-2.9619621975416806,2.514960549592459,-1.5927315107581492,1.1457298628089276,-2.1499977111816335,92.67232732737696,66.34952505288673,1.3692306867835353,3,-0.9899978637695312,1.0700016021728516,2.700000762939453,3.035001754760742,1.6599998474121165,2,-0.003944010383559515,-1.0302978634862194,50.31000137329102,-1.0697737343807703,49.22999954223633,1.0181857274637776,48.7400016784668,-0.003944010383559515 2317,2007-03-22,50.02999877929688,50.70000076293945,48.95000076293945,50.70000076293945,4952700.0,-0.013409590168657504,4.223865130923438,-1.098362808614942,38.57141845080873,27.93232539513469,-0.18478828957947968,1.0897571291356272,2.6490225563048355,3.3877680030745054,33.99307386800894,1.7599983215332031,-1.8740225447030667,-0.7570011138915973,-3.3485432716969896,1.834541043913795,-2.0527721927942935,0.5387699650110989,-1.3771974182128943,63.361965490139724,33.43343909232273,1.2957710789026944,3,-0.3099975585937571,1.7500019073486257,3.6250019073486257,3.7150020599365163,2.5400009155273366,3,0.0033980009552372348,1.2736771095174422,50.709999084472656,-1.0302978634862194,50.31000137329102,-1.0697737343807703,49.22999954223633,0.0033980009552372348 2318,2007-03-23,50.63000106811523,50.75,49.68000030517578,49.93000030517578,3003900.0,0.011992850358945706,1.2765984213623358,-1.0447741648969187,50.76924792407221,30.821527991729926,-0.7876708668833245,0.322797094762187,2.005513761466382,2.7498040317371917,34.608149216321635,1.0699996948242188,-1.747418753902835,-0.04049892425538104,-2.4216843741580334,2.3406865256472713,-1.2310916492067108,1.1500938006959487,-1.8881117187499896,89.2241365135635,53.73918086295289,1.1905927249513277,3,-0.9099998474121023,0.895000457763679,3.297498703002937,3.114999771118171,2.649997711181655,4,0.010863109331572307,4.223865130923438,50.02999877929688,1.2736771095174422,50.709999084472656,-1.0302978634862194,50.31000137329102,0.010863109331572307 2319,2007-03-26,50.63000106811523,50.83000183105469,50.290000915527344,50.4900016784668,1461800.0,0.0,1.0,0.1999989100876753,48.220086898498806,33.554247926291794,-0.8451989642109154,0.09119655340480648,1.959176048978911,2.711616599406497,36.93481614698915,0.5400009155273438,-1.6223196162144475,0.10950107574462464,-1.8222667670664876,2.041268918555737,-0.8563828456609315,1.0753849971501808,-1.8025872499999878,87.04663417256656,47.884614113967395,0.9658839214055573,3,-0.9099998474121023,0.895000457763679,3.2224988937378,3.114999771118171,3.2299995422363352,0,0.03594706017042504,1.2765984213623358,50.63000106811523,4.223865130923438,50.02999877929688,1.2736771095174422,50.709999084472656,0.03594706017042504 2320,2007-03-27,50.61999893188477,50.66999816894531,50.20000076293945,50.52999877929688,1571700.0,-0.00019755354571293626,3.947376874736853,0.6428610354223759,48.058240141822736,36.19684413690459,-0.7546539108294823,-0.012043833886544064,1.9307954423283107,2.682027404165858,38.040710227172454,0.4699974060058594,-1.4723914440825396,0.1709989547729549,-1.6233776587958673,1.965375568341777,-0.7261893520114597,1.0681872615573695,-1.7104816237695317,86.52838885397094,43.79508535585272,0.8971883067844125,3,-0.8999977111816477,0.9050025939941335,3.2325010299682546,3.1250019073486257,3.2400016784667898,1,0.033781172170132434,1.0,50.63000106811523,1.2765984213623358,50.63000106811523,4.223865130923438,50.02999877929688,0.033781172170132434 2321,2007-03-28,51.1500015258789,51.97000122070313,50.63999938964844,50.63999938964844,3613100.0,0.01047022135870268,-4.215671608299577,5.666680795151025,57.28316333697739,39.75038800779732,-1.1623305973781584,-0.658504941162569,1.3700340575291108,2.1267695510803506,38.56437981170623,1.3500022888183594,-1.336697426284175,0.7535015106201115,-0.8793368188441519,2.386339840084375,-0.06291765411202022,1.5699206753522432,-2.161664867363662,72.84769634003811,24.586497910644418,0.8164191647321333,3,-0.8850002288818217,0.3750000000000071,2.702498435974128,2.5549983978271555,2.7599983215332102,2,0.02189636165148734,3.947376874736853,50.61999893188477,1.0,50.63000106811523,1.2765984213623358,50.63000106811523,0.02189636165148734 2322,2007-03-29,51.1500015258789,51.34000015258789,50.83000183105469,51.34000015258789,1328600.0,0.0,4.368442186841207,-0.37254476640688855,58.62648011087529,44.64037912399479,-1.0413962420324125,-0.7920490514389158,1.3386410870894778,2.098224098371041,38.42293390598483,0.5099983215332031,-1.1100588826572846,0.8125015258789006,-0.5960423296950097,2.221045381452811,0.10822959809194543,1.5167734536658557,-1.9827649936323866,64.19216738018639,11.74463620875261,0.7042719277869549,3,-0.8850002288818217,0.3750000000000071,2.6699981689453196,2.5549983978271555,3.289997100830078,3,0.023851365974810967,-4.215671608299577,51.1500015258789,3.947376874736853,50.61999893188477,1.0,50.63000106811523,0.023851365974810967 2323,2007-03-30,50.29999923706055,51.34000015258789,49.09000015258789,51.11999893188477,4642700.0,-0.016617835062786912,2.5714225163638127,4.315819061577566,49.001528807383735,47.2213013263242,0.05941048288786277,-0.04932495420739258,2.1554303030174395,2.921952992954104,38.80248711367237,2.25,-0.9010044644094393,0.02899932861328125,-1.241423897155272,1.2994225543818345,-0.6062122842709954,0.6642109414975579,1.6700019836425852,42.013841517930956,-10.905825885069419,0.6352116128842784,3,0.1600017547607422,1.2250022888183594,3.4900007247924805,3.405000686645508,4.030002593994141,4,0.04512923443726735,4.368442186841207,51.1500015258789,-4.215671608299577,51.1500015258789,3.947376874736853,50.61999893188477,0.04512923443726735 2324,2007-04-02,50.91999816894531,50.97999954223633,50.06999969482422,50.29999923706055,2203500.0,0.012326022689637561,1.4594534685313965,-0.7560965397891616,60.47618297943465,49.940874952369256,-0.3303964438537861,-0.673119194591024,1.5000337049309564,2.2791788423762824,38.36051501624459,0.9099998474121094,-0.6762272693750759,0.6294982910156222,-0.6693186135920541,1.9283151956232985,-0.01991016128821599,1.2789067433194603,0.9924030303955149,63.5415742243119,6.5303155487105045,0.6494084523038396,4,-0.45999717712402344,0.6050033569335938,2.850001335144043,2.785001754760742,3.5300025939941406,0,0.04634722496496213,2.5714225163638127,50.29999923706055,4.368442186841207,51.1500015258789,-4.215671608299577,51.1500015258789,0.04634722496496213 2325,2007-04-03,50.90999984741211,51.11000061035156,50.65999984741211,50.959999084472656,1479000.0,-0.00019635353285030188,1.571416115355691,-0.08064406967371977,60.47618297943465,52.386947958812016,-0.25293693131047235,-0.6939757370734512,1.4754002271558733,2.267709338364199,37.73901900123885,0.4500007629394531,-0.26014954606085183,0.6164999008178711,-0.6880231574486899,1.921022959084432,-0.03576162831541296,1.2687614299511552,0.9459533309936603,63.194410410940606,2.2897269937816986,0.6522615291332807,4,-0.4499988555908203,0.1900005340576172,2.859999656677246,2.7950000762939453,2.8100013732910227,1,0.05794540899197065,1.4594534685313965,50.91999816894531,2.5714225163638127,50.29999923706055,4.368442186841207,51.1500015258789,0.05794540899197065 2326,2007-04-04,50.52000045776367,50.9900016784668,50.2599983215332,50.68000030517578,1742700.0,-0.007660565523813556,-1.147055688632832,3.2000457770656903,56.363635312755996,54.36386094347283,0.11988394141332748,-0.3486287080046395,1.8258444059131165,2.6305616875109123,37.457488493360096,0.7300033569335938,0.006076506074343513,0.24350051879882528,-1.0386076480554038,1.5256086856530544,-0.3975535646282893,0.8845546022259398,1.280633660125737,63.555569118923614,-0.3766299966507063,0.6410540834271135,4,0.010000228881835938,0.2049999237060547,2.789999008178711,2.789999008178711,3.849998474121101,2,0.0661124331418057,1.571416115355691,50.90999984741211,1.4594534685313965,50.91999816894531,2.5714225163638127,50.29999923706055,0.0661124331418057 2327,2007-04-05,50.47999954223633,50.70000076293945,50.1500015258789,50.1500015258789,1420400.0,-0.0007917837522741777,-2.333348746344126,-2.062489569177261,65.26312689814515,55.97429194059204,0.25751027056266906,-0.30704302806385897,1.8146936287412174,2.642109011793103,36.89505447038635,0.549999237060554,0.14644075930043243,0.1924995422363267,-1.0927836481840174,1.4777827326566708,-0.45014205297384535,0.8351411374464988,1.2664218963470475,61.777750651041664,-9.418584564418005,0.6426415952101716,4,0.05000114440917969,0.10500144958496094,2.702500343322754,2.8299999237060547,3.770000457763672,3,0.06794770872186562,-1.147055688632832,50.52000045776367,1.571416115355691,50.90999984741211,1.4594534685313965,50.91999816894531,0.06794770872186562 2328,2007-04-09,50.15999984741211,50.68000030517578,50.0,50.41999816894531,1626800.0,-0.006339138227536623,-1.344836658050683,-0.7878784375830687,58.4086729421699,57.106357056555495,0.5630386128076239,0.01697753576725347,2.091663664012046,2.935018197579822,36.19762234455798,0.6800003051757812,0.23715932466314626,-0.12950019836425497,-1.4138100359952048,1.1548096392666949,-0.7716551171797263,0.5126547204512164,1.5332931654513544,14.414392741769195,-58.882061835868754,0.6421549188154739,4,0.37000083923339844,0.25,2.882500648498535,3.010000228881836,4.180000305175781,0,0.08532692967138611,-2.333348746344126,50.47999954223633,-1.147055688632832,50.52000045776367,1.571416115355691,50.90999984741211,0.08532692967138611 2329,2007-04-10,50.84000015258789,50.86999893188477,50.08000183105469,50.099998474121094,1452500.0,0.013556624945062934,-1.025646668720766,-2.846178675704623,55.1656751933373,57.89607206227933,-0.09391706037349223,-0.6648172204144416,1.3640425126017988,2.230648533828557,35.362970712440664,0.7899971008300852,0.4006540216573313,0.5300001144409165,-0.7766469330080383,1.8366471618898714,-0.12332340928355734,1.1833236381653904,0.8012270030700606,75.6756478108461,4.863702836507798,0.6533235237244762,4,-0.3099994659423828,-0.5749988555908132,2.202500343322754,2.3299999237060547,4.090000152587891,1,0.0686467676631024,-1.344836658050683,50.15999984741211,-2.333348746344126,50.47999954223633,-1.147055688632832,50.52000045776367,0.0686467676631024 2330,2007-04-11,50.6500015258789,50.9900016784668,50.290000915527344,50.84000015258789,1364900.0,-0.0037371877682679244,1.8571361842258916,-0.2567543185883686,49.3902694320604,57.0190838506219,0.1126291543424216,-0.41331241306124156,1.5167706445543274,2.400514044364222,33.91465069491101,0.7000007629394531,0.41565044567290954,0.28750133514403586,-0.9829046817356328,1.5579073520237046,-0.34770167329579493,0.9227043435838667,0.9402010897176538,65.65660847015414,-2.291410725418416,0.6352030084398332,4,-0.4350013732910085,-0.3850002288818217,1.9174985885620188,2.0449981689453196,3.9699974060058736,2,0.07502466184762113,-1.025646668720766,50.84000015258789,-1.344836658050683,50.15999984741211,-2.333348746344126,50.47999954223633,0.07502466184762113 2331,2007-04-12,50.47000122070313,51.0,50.11999893188477,51.0,1031300.0,-0.0035538065104262495,2.320766396038437,2.7894874214466427,54.97739665377272,56.613630133166055,0.20788935402627118,-0.17286732551517758,1.6550285273777305,2.551944915894353,32.41674306829455,0.8800010681152273,0.4472835717212149,0.06350097656250853,-1.154111393282868,1.281113346407885,-0.5453052083601833,0.6723071614852003,1.0701973456332468,47.00012207031321,-20.638702516788598,0.6088061849226888,4,-0.2550010681152415,-0.2049999237060547,2.027499198913567,2.154998779296868,3.969997406005845,3,0.06439468835730544,1.8571361842258916,50.6500015258789,-1.025646668720766,50.84000015258789,-1.344836658050683,50.15999984741211,0.06439468835730544 2332,2007-04-13,50.61000061035156,50.63000106811523,50.27000045776367,50.4900016784668,870800.0,0.0027739129435764287,3.5000119209406346,-0.22641360050671117,49.74746915251176,56.69651239373583,-0.018734743185646607,-0.2525704776688684,1.46567095383935,2.3904466682281154,30.837886652248,0.3600006103515554,0.4859375354077642,0.1570003509521456,-1.0139299723426092,1.3279306742469004,-0.4284648106952318,0.742465512599523,0.8811939877098496,61.00006103515625,-3.746916163685796,0.5854651616473775,4,-0.05500030517578125,-0.3449993133544851,1.8874998092651367,2.0149993896484375,3.4599990844726562,4,0.07429358380138318,2.320766396038437,50.47000122070313,1.8571361842258916,50.6500015258789,-1.025646668720766,50.84000015258789,0.07429358380138318 2333,2007-04-16,50.59000015258789,50.77000045776367,50.34000015258789,50.68999862670898,1077700.0,-0.0003951878585747304,2.3076674785058247,-0.833328035095468,49.49747635944011,55.476656102625334,0.052219888425845795,-0.09156083267219373,1.4212008459069523,2.3898911067695323,28.805131125744175,0.43000030517578125,0.4123238783416028,0.044499969482423296,-0.8047597414977403,0.8937596804625869,-0.3801298860076585,0.4691298249725051,0.8531705565640522,55.43471049707263,-6.223352483900371,0.42462985549008286,4,-0.034999847412109375,-0.3249988555908132,1.8324995040893555,1.9599990844726562,3.3100013732910085,0,0.07234631026631622,3.5000119209406346,50.61000061035156,2.320766396038437,50.47000122070313,1.8571361842258916,50.6500015258789,0.07234631026631622 2334,2007-04-17,50.9000015258789,50.90999984741211,50.47999954223633,50.52999877929688,1217800.0,0.006127720347024912,1.2051332211745374,-3.700083924620553,53.27105635855267,54.67608647808289,-0.29157894837867104,-0.28462796895806974,1.0441662921799733,2.0547004900955628,26.506577316779094,0.43000030517578125,0.3312403086068798,0.27100124359130007,-0.32399255627549195,0.8659950434580921,-0.026495656342099494,0.5684981435246996,0.4961057721417603,88.63655082427616,28.88000821918193,0.2974968999333971,4,-0.40000152587889914,-0.6350002288818217,1.204998016357429,1.5449981689453196,2.6499977111816477,1,0.06758346804685278,2.3076674785058247,50.59000015258789,3.5000119209406346,50.61000061035156,2.320766396038437,50.47000122070313,0.06758346804685278 2335,2007-04-18,50.97999954223633,51.08000183105469,50.54999923706055,50.72000122070313,1035100.0,0.001571670215309462,1.3043445810908307,0.7026929500793941,47.78065180560778,53.722421643955315,-0.402981056544391,-0.3287109515479969,0.8889454451833387,1.9498823334306863,25.74116864007848,0.5300025939941406,0.3871235587190327,0.3174993515014677,-0.2773166754573708,0.9123153784603062,0.020091338022048433,0.6149073649808869,0.36998561287567355,89.58312637338614,30.18201597057554,0.2974080134794196,4,-0.4399986267089844,-0.7149982452392507,0.9375,1.4650001525878906,1.3100013732910156,2,0.07748138090246393,1.2051332211745374,50.9000015258789,2.3076674785058247,50.59000015258789,3.5000119209406346,50.61000061035156,0.07748138090246393 2336,2007-04-19,50.5099983215332,51.099998474121094,50.43999862670898,51.0,1163000.0,-0.009219325714464488,-1.0952340585282312,-1.8846340067785188,42.558100954650385,51.199640983566994,0.07314403140195935,0.13232271436677934,1.2731652571869034,2.3936751521081874,25.708735050660824,0.6599998474121165,0.2952651916408229,-0.1425018310546875,-0.7406709082083438,0.4556672460989688,-0.44158636963151565,0.15658270752214065,0.7947871335283168,28.915474379420807,-28.64530410207822,0.29908453857682915,4,0.04000091552734375,-0.2449970245361257,0.9725017547607422,1.5700016021728516,1.390003204345696,3,0.08137004052521246,1.3043445810908307,50.97999954223633,1.2051332211745374,50.9000015258789,2.3076674785058247,50.59000015258789,0.08137004052521246 2337,2007-04-20,50.20000076293945,50.9000015258789,49.72999954223633,50.599998474121094,2994200.0,-0.0061373504037831594,1.3399950409124912,0.8163190633004025,48.67023111417729,50.11759189156783,0.3791148846346104,0.48033651899647367,1.498135865259016,2.6742779195845685,25.23449875140037,1.170001983642571,0.1900718245072568,-0.4609994888305664,-1.025825007722439,0.10382603006130608,-0.7434122482764991,-0.1785867293846337,1.060488986072592,34.30668519255883,-24.178836135015906,0.28241275944593475,4,0.2149982452392578,0.06500053405762429,1.1749982833862305,1.8599987030029297,1.9300003051757741,4,0.0844621075563754,-1.0952340585282312,50.5099983215332,1.3043445810908307,50.97999954223633,1.2051332211745374,50.9000015258789,0.0844621075563754 2338,2007-04-23,51.18000030517578,51.22999954223633,50.20000076293945,50.209999084472656,1859500.0,0.019521902935105473,-1.0808101047310055,-2.425016927815978,53.15536947053421,49.894224589034145,-0.49280559239295485,-0.48100726602667976,0.43371727974242447,1.6691660575878373,24.612777631057924,1.029998779296875,0.16412708256752495,0.4915000915527372,-0.11870393218273279,1.1017041152882072,0.18639807968500577,0.7966021034204687,-2.0900001525878906,96.66671752929688,37.21710763176716,0.3051020118677345,4,-0.7000007629394531,-0.9149990081787038,-0.09750080108642578,0.8799991607666016,1.2700004577636719,0,0.056467357804141693,1.3399950409124912,50.20000076293945,-1.0952340585282312,50.5099983215332,1.3043445810908307,50.97999954223633,0.056467357804141693 2339,2007-04-24,52.45000076293945,53.599998474121094,51.290000915527344,51.43000030517578,3460700.0,0.0248143894136561,-2.553844483504359,1.0515455403492213,64.31228347327658,51.55222614916928,-1.687912436716907,-1.6945471445115459,-0.9031719535440317,0.3838977724956507,23.803337131267483,2.4199981689453125,0.11826743689638164,1.6705005645751925,0.675513169148239,2.665487960002146,1.1730068668617122,2.1679942622886728,-3.3172006225585946,70.28428866719172,10.841233714368052,0.49749369771347707,4,-0.7850017547607422,-1.3700008392333984,-1.5875005722045898,-0.6100006103515625,0.6199989318847656,1,0.027645390692996985,-1.0808101047310055,51.18000030517578,1.3399950409124912,50.20000076293945,-1.0952340585282312,50.5099983215332,0.027645390692996985 2340,2007-04-25,52.33000183105469,52.86999893188477,52.27000045776367,52.52000045776367,1246700.0,-0.002287872833922955,-2.8709407494001566,-0.1862730798430739,67.71039636297132,52.96700389463579,-1.4578530139077657,-1.5176829223292359,-0.8579933593636184,0.4810698529819888,22.872629584573644,0.5999984741211009,0.14998803326213306,1.4650014877319322,0.2567048380951391,2.6732981373687252,0.8608531629135356,2.0691498125503287,-3.0185137573242216,67.18354021746737,7.919450038748359,0.6041483248183965,4,-0.6650028228759766,-1.055002212524414,-1.527501106262207,-0.5500011444091797,0.4399986267089844,2,0.023313536466988305,-2.553844483504359,52.45000076293945,-1.0808101047310055,51.18000030517578,1.3399950409124912,50.20000076293945,0.023313536466988305 2341,2007-04-26,52.27000045776367,52.66999816894531,52.09000015258789,52.27000045776367,2398400.0,-0.001146596047994164,-2.2222057389903784,-0.0,67.44641202619283,54.93355310282257,-1.2467829554466832,-1.443479798201281,-0.8879472729121289,0.5093608633771538,23.654513818491235,0.5799980163574219,0.1606654625229993,1.3490001678466825,-0.009403580860727345,2.7074039165540924,0.6697982934929811,2.028202042200384,-2.786971968017582,65.63311670709722,6.410755109764324,0.6792018743537035,4,-0.6050014495849609,-0.9950008392333984,-1.5249996185302734,-0.48999977111816406,-0.4099998474121094,3,0.00038263741321054034,-2.8709407494001566,52.33000183105469,-2.553844483504359,52.45000076293945,-1.0808101047310055,51.18000030517578,0.00038263741321054034 2342,2007-04-27,52.36999893188477,52.52000045776367,52.040000915527344,52.04999923706055,2340800.0,0.0019131140854284912,-1.823557131316758,100.0,72.50510051075041,57.48995578630149,-1.1967188042993229,-1.525611713110699,-1.0895546241066754,0.37615518663672276,24.456950326989364,0.4799995422363281,0.2306825553844405,1.3879987716674904,-0.11552161317010956,2.8915191565050904,0.6362385792486904,2.1397589640862904,-2.722291642763686,63.82351852205086,-1.022683450794105,0.7517601924187997,4,-0.7049999237060618,-1.0949993133544993,-1.6199979782104563,-0.5899982452392649,-1.3600006103515696,4,-0.008974554431768755,-2.2222057389903784,52.27000045776367,-2.8709407494001566,52.33000183105469,-2.553844483504359,52.45000076293945,-0.008974554431768755 2343,2007-04-30,52.56999969482422,52.95000076293945,52.31000137329102,52.36999893188477,3697200.0,0.0038189949783955512,-3.0000476843298705,0.6250029802350449,69.52596967011891,59.29605726536441,-1.2139834842082067,-1.6304227080726434,-1.3461245020620822,0.14249568854343408,23.940809070506624,0.6399993896484304,0.2975478265034752,1.4744995117187472,-0.15009413852887832,3.0990931619663726,0.6622026865949309,2.2867963368425634,-2.764200758303133,55.411261130340584,-7.731928278313312,0.8122968251238144,4,-0.9050006866455078,-1.2250003814697266,-1.8199987411499023,-0.7899990081787109,-2.0600013732910156,0,-0.00836976658290356,-1.823557131316758,52.36999893188477,-2.2222057389903784,52.27000045776367,-2.8709407494001566,52.33000183105469,-0.00836976658290356 2344,2007-05-01,53.27999877929688,53.38000106811523,52.63000106811523,52.63000106811523,1712900.0,0.013505784451099512,-1.307700433703212,3.2499761582332254,76.56564520056865,62.4943898648045,-1.7331341120135946,-2.270985724397228,-2.10593110786548,-0.5905093523472473,23.53947041702376,0.8100013732910085,0.41173386864537065,2.0664985656738324,0.1747185892738088,3.958278542073856,1.120608577473817,3.0123885538738477,-3.322431861271795,92.53714347530371,28.484517366736014,0.9458899882000126,5,-1.6149997711181712,-1.93499946594239,-2.6574974060058665,-1.4999980926513743,-4.340000152587905,1,-0.01557804120445927,-3.0000476843298705,52.56999969482422,-1.823557131316758,52.36999893188477,-2.2222057389903784,52.27000045776367,-0.01557804120445927 2345,2007-05-02,53.86000061035156,53.959999084472656,53.2599983215332,53.27999877929688,1744500.0,0.010885920501936042,-1.2580569740970897,0.8923136513823621,81.68224632255946,66.84151712790552,-2.080424470848172,-2.7601642530546044,-2.7351857739498087,-1.1908570134511578,23.465266938228062,0.7000007629394531,0.5584415621348029,2.49900035858154,0.2758600392044528,4.7221406779586275,1.387430198892993,3.6105705182700873,-3.7567364300826327,94.79174117254368,27.401391416297713,1.1115701596885441,5,-2.0150012969970703,-2.335000991821289,-3.237499237060547,-2.0799999237060547,-4.670001983642585,2,-0.014667673720291652,-1.307700433703212,53.27999877929688,-3.0000476843298705,52.56999969482422,-1.823557131316758,52.36999893188477,-0.014667673720291652 2346,2007-05-03,53.86000061035156,53.88000106811523,53.459999084472656,53.79999923706055,1447700.0,0.0,7.399847415602807,0.10345031701349736,81.1900246747256,70.454827523522,-1.7380251772265396,-2.6320569605375326,-2.768690484991879,-1.2091740073099189,23.075004892668343,0.420001983642571,0.6787209904370997,2.33200035095215,-0.11560291351088381,4.7796036154151835,1.1081987187206295,3.5558019831836702,-3.525332335830406,94.79174117254368,25.494530874468552,1.223801632231517,5,-1.7800006866455078,-2.335000991821289,-3.237499237060547,-2.0799999237060547,-4.24000167846679,3,-0.02023765577860759,-1.2580569740970897,53.86000061035156,-1.307700433703212,53.27999877929688,-3.0000476843298705,52.56999969482422,-0.02023765577860759 2347,2007-05-04,53.90999984741211,54.25,53.63000106811523,53.90999984741211,1380200.0,0.000928318538691908,-1.2142915531334841,0.0,81.67939931597499,73.62416417301542,-1.3481944913146222,-2.542256489116731,-2.8461789484382223,-1.2690825281994478,22.68856215532762,0.6199989318847727,0.8386203337820675,2.2104995727539034,-0.4029671587992212,4.823966304307028,0.9037662069773447,3.517232938530462,-3.3578117242938603,82.47420653257531,10.951590931431312,1.3067333657765614,5,-1.1399993896484375,-2.239999771118164,-3.014998435974121,-2.1299991607666016,-4.900001525878906,4,-0.03802632615215917,7.399847415602807,53.86000061035156,-1.2580569740970897,53.86000061035156,-1.307700433703212,53.27999877929688,-0.03802632615215917 2348,2007-05-07,54.43999862670898,54.599998474121094,54.02000045776367,54.02000045776367,1411000.0,0.00983117753286944,-1.7619073569482289,100.0,82.41758395310573,75.63586422632976,-1.5277958017922018,-2.882979808300121,-3.398075090298896,-1.802496483075707,22.26249723501514,0.6899986267089844,1.0981144806453358,2.526498413085932,-0.2519085469885525,5.304905373160416,1.1372949330486861,3.9157018931231775,-3.591985553440189,91.87816964000407,21.590059246102072,1.3892034800372433,5,-1.1199989318847585,-2.594999313354485,-3.544997215270989,-2.6599979400634695,-4.3400001525878835,0,-0.06300515047208266,-1.2142915531334841,53.90999984741211,7.399847415602807,53.86000061035156,-1.2580569740970897,53.86000061035156,-0.06300515047208266 2349,2007-05-08,54.33000183105469,54.709999084472656,54.11999893188477,54.29999923706055,1024500.0,-0.0020205142988435343,-2.025616948854207,0.07143505903724008,80.51007213190398,77.05805042287783,-1.2550589496986788,-2.6331160902816038,-3.333304776849573,-1.6988246125238504,22.129111054617773,0.5900001525878835,1.3743475261962317,2.242001533508301,-0.6868355617522042,5.170838628768806,0.7775829858780483,3.7064200811385533,-3.10679021770067,73.79330665677477,5.700267599499142,1.464418547630252,5,-0.9550018310546875,-2.1100025177001953,-3.33750057220459,-2.5500011444091797,-4.350002288818359,1,-0.07031112425507036,-1.7619073569482289,54.43999862670898,-1.2142915531334841,53.90999984741211,7.399847415602807,53.86000061035156,-0.07031112425507036 2350,2007-05-09,54.45000076293945,54.58000183105469,54.25,54.4000015258789,922600.0,0.0022087047274159666,1.1290346397588138,1.6664971392246488,88.32693343862124,79.3781083575921,-1.1652495633204722,-2.586439972177544,-3.4471322905910142,-1.828187330362013,22.169992886015482,0.3300018310546875,1.5857249711074957,2.1720005035400405,-0.8554221623884501,5.199423169468531,0.6582891705757987,3.6857118365042822,-2.808374653051196,79.20013427734375,5.897288917714363,1.513711332964244,5,-1.0750007629394531,-2.230001449584961,-3.4574995040893555,-2.6700000762939453,-4.020000457763672,2,-0.10119379355419167,-2.025616948854207,54.33000183105469,-1.7619073569482289,54.43999862670898,-1.2142915531334841,53.90999984741211,-0.10119379355419167 2351,2007-05-10,53.72000122070313,54.47999954223633,53.61999893188477,54.04999923706055,1409200.0,-0.013406786630078105,-2.245269438666506,-6.600061036086506,81.6547159934109,80.39473230010992,-0.23237372528429745,-1.6869661386542631,-2.7241524847544483,-1.1138075896011301,21.709452663873325,0.8600006103515554,1.6211012053727103,1.279500961303718,-1.68759931514262,4.246601237750056,-0.20404917691944746,2.7630510995268835,-1.710170353864747,9.174520625610324,-66.20823488862477,1.483550138223168,5,-0.21000099182129617,-1.50000190734864,-2.9400005340576243,-1.9400005340576243,-3.6599998474121094,3,-0.08432618188862473,1.1290346397588138,54.45000076293945,-2.025616948854207,54.33000183105469,-1.7619073569482289,54.43999862670898,-0.08432618188862473 2352,2007-05-11,54.36999893188477,54.709999084472656,54.0,54.20000076293945,1258700.0,0.01209973373811346,-1.4912261915915996,-0.515149063081633,80.49716596001073,81.61375411009791,-0.6356857483255638,-2.1511201480236153,-3.3779525980767744,-1.778358713946048,21.30021787628977,0.9899978637695241,1.6739496257497635,1.7414987564086957,-1.2137056103022204,4.696703123119612,0.26389657305323766,3.2191009397641537,-2.0361478789302723,68.80732981727998,-3.7227388215350032,1.4776021833554582,5,-0.6999988555908274,-2.1499996185302805,-3.7424983978271555,-2.589998245239265,-4.399997711181641,4,-0.08736435705931944,-2.245269438666506,53.72000122070313,1.1290346397588138,54.45000076293945,-2.025616948854207,54.33000183105469,-0.08736435705931944 2353,2007-05-14,54.25,54.47000122070313,54.040000915527344,54.38000106811523,1025000.0,-0.0022070799014565212,1.7741832277117258,-0.764720402118228,72.05886615336436,81.11300088263076,-0.2819696249913193,-1.8370507682753399,-3.2406622943355927,-1.6713636356119537,21.103700187672302,0.43000030517578836,1.7418593559442286,1.438499832153319,-1.437420356562221,4.314420020868859,0.0005397377955489446,2.876459926511089,-1.6310111832633183,57.79825503872414,-14.395598749976848,1.4379600943577693,5,-0.2650012969970703,-2.030000686645508,-3.6924991607666016,-2.469999313354492,-5.490001678466797,0,-0.09658989269063223,-1.4912261915915996,54.36999893188477,-2.245269438666506,53.72000122070313,1.1290346397588138,54.45000076293945,-0.09658989269063223 2354,2007-05-15,54.34000015258789,54.95000076293945,54.25,54.33000183105469,1206500.0,0.0016589889877951514,-7.235207001009761,-0.07690953373045405,74.81484551385971,80.34995634833079,-0.22998106530450713,-1.7456197787434178,-3.276506967805176,-1.7655137436116703,21.29076838362786,0.7000007629394531,1.7913642440296158,1.3565000534057603,-1.448670399952185,4.161670506763706,-0.046085173273212376,2.759085280084733,-1.4700901037228888,54.13535559813199,-17.92011080340348,1.4025852266789716,5,-0.13500022888183594,-2.0,-3.869999885559082,-2.559999465942383,-5.3699989318847585,1,-0.07802726659110748,1.7741832277117258,54.25,-1.4912261915915996,54.36999893188477,-2.245269438666506,53.72000122070313,-0.07802726659110748 2355,2007-05-16,54.93000030517578,55.0,54.27000045776367,54.4000015258789,1579800.0,0.010857566266675667,1.1791090664783985,53.00877527661269,79.03936059542727,80.11099367285321,-0.7288907811323995,-2.133930556313821,-3.8146953442033222,-2.3620233439593505,21.79055867517027,0.7299995422363281,1.8839235589414116,1.749000167846681,-1.0181904771655041,4.516190812858866,0.36540484534059203,3.13259549035277,-1.7688775563403567,94.92756227212035,21.14844788659667,1.3835953225060924,5,-0.6200008392333984,-2.565000534057617,-4.532499313354492,-3.1499996185302734,-6.430000305175781,2,-0.09011470481410211,-7.235207001009761,54.34000015258789,1.7741832277117258,54.25,-1.4912261915915996,54.36999893188477,-0.09011470481410211 2356,2007-05-17,54.61999893188477,54.9900016784668,54.43000030517578,54.93000030517578,1254100.0,-0.00564357130108728,1.604632594945131,-0.5849095986641119,73.48646298225341,79.20066741355082,-0.3349723551057622,-1.5813050222797003,-3.455738639256637,-2.059761445922753,22.18912103558667,0.5600013732910156,1.8711300705663874,1.2334987640380959,-1.2989951552208723,3.765992683297064,-0.032748195591388196,2.49974572366758,-1.1646558228630184,61.99989318847727,-12.49992859957976,1.2662469596294825,5,-0.3099994659423899,-2.2549991607666087,-4.379998207092292,-2.839998245239265,-6.149997711181641,3,-0.07671180352702378,1.1791090664783985,54.93000030517578,-7.235207001009761,54.34000015258789,1.7741832277117258,54.25,-0.07671180352702378 2357,2007-05-18,54.43999862670898,54.7400016784668,54.20000076293945,54.68999862670898,1293200.0,-0.0032955018069529274,2.0856657075593827,0.8064480403617978,69.60169542355595,77.77667979915638,-0.08033342800030852,-1.1250496875235143,-3.2085224423633534,-1.8894242269303163,21.706869737897634,0.5400009155273438,1.7661614924745095,0.8414985656738239,-1.2370357024943672,2.920032833842015,-0.19776856841026813,1.8807656997579159,-0.737510415130707,41.6664679843272,-33.79187278763183,1.0392671340840953,5,-0.12999916076659446,-2.074998855590813,-4.199997901916497,-2.6599979400634695,-5.8199996948242045,4,-0.080455498969632,1.604632594945131,54.61999893188477,1.1791090664783985,54.93000030517578,-7.235207001009761,54.34000015258789,-0.080455498969632 2358,2007-05-21,54.06999969482422,54.31999969482422,53.959999084472656,54.1500015258789,1265900.0,-0.006796453732885177,-1.399979655154875,0.3200073242187216,58.91650363042666,75.37739441010335,0.258886397108256,-0.5559414361386317,-2.769707903319258,-1.5322960593780977,21.61759107069804,0.479999542236321,1.6593889167769333,0.3269996643066406,-1.4187930740833963,2.0727924026966775,-0.5458967048883778,1.199896033501659,-0.1599095970984692,10.576972453508418,-60.130074221621385,0.8728963691950168,5,0.23999977111816406,-1.7049999237060547,-3.659998893737793,-2.289999008178711,-4.8899993896484375,0,-0.07582760305644232,2.0856657075593827,54.43999862670898,1.604632594945131,54.61999893188477,1.1791090664783985,54.93000030517578,-0.07582760305644232 2359,2007-05-22,53.9000015258789,54.61999893188477,53.86000061035156,54.349998474121094,2057800.0,-0.003144038651836545,-1.867924799907898,5.624833110815008,50.49752518466213,71.17412682633012,0.403954678497783,-0.28642835714636306,-2.5414444918566517,-1.3775652535005918,22.44053673495503,0.7599983215332102,1.5379759824047596,0.0845014572143512,-1.5522276692471308,1.7212305836758333,-0.7338631060163863,0.9028660204450887,1.0999984741211009,3.5088541178668926,-61.50160257974075,0.8183645632307394,5,0.40999794006348367,-1.535001754760735,-3.4900007247924734,-2.1200008392333913,-5.190002441406243,1,-0.09536183782625385,-1.399979655154875,54.06999969482422,2.0856657075593827,54.43999862670898,1.604632594945131,54.61999893188477,-0.09536183782625385 2360,2007-05-23,53.54999923706055,54.349998474121094,53.47000122070313,53.90999984741211,1512600.0,-0.006493548773840119,-2.3846266707748938,0.8000067817300067,46.453066472759765,67.26283243514666,0.6848894997297634,0.1682875888974209,-2.1092851810724227,-1.0464576170916615,23.074941170850625,0.8799972534179616,1.3481252214013963,-0.32650070190429403,-1.8142794490934904,1.1612780452849023,-1.0703900754988922,0.41738867169030414,1.4272007751464812,5.263025806920721,-53.66781030141857,0.7438893735945987,5,0.6850013732910156,-1.1849994659423828,-3.1674985885620117,-1.769998550415039,-4.540000915527344,2,-0.08552750852679225,-1.867924799907898,53.9000015258789,-1.399979655154875,54.06999969482422,2.0856657075593827,54.43999862670898,-0.08552750852679225 2361,2007-05-24,52.290000915527344,53.77000045776367,52.27000045776367,53.47000122070313,2277900.0,-0.023529380756016738,-1.4590139330114815,3.277773068282985,35.48385553073943,62.26135349856097,1.9229266456498948,1.507132593124311,-0.7797549032351867,0.1885644468386687,23.60688784107895,1.5,1.1358788123829555,-1.5874990463256822,-3.0707511752388115,-0.10424691741255288,-2.3291251107822433,-0.8458729818691211,2.626911145019527,0.809734731952012,-52.86512194266637,0.7416260644565636,5,1.3449993133544922,0.07499885559082031,-1.8874998092651367,-0.5100002288818359,-2.1599998474121165,3,-0.07248041402121908,-2.3846266707748938,53.54999923706055,-1.867924799907898,53.9000015258789,-1.399979655154875,54.06999969482422,-0.07248041402121908 2362,2007-05-25,51.9000015258789,52.7400016784668,51.540000915527344,52.52999877929688,1575600.0,-0.007458393245746486,1.2857090956650632,0.5338958393948299,26.654399776727644,57.21641279004578,2.152018673795503,1.9606385338868577,-0.32622320376837877,0.5552176803364048,24.507811806827508,1.2000007629394531,0.8523985644011134,-1.9539985656738352,-3.54853337663463,-0.3594637547130404,-2.7512659711542327,-1.1567311601934378,2.8580958385009794,11.688339032676113,-35.61925977752739,0.7972674054803974,5,1.3699989318847727,0.4649982452392649,-1.4925012588500906,-0.12000083923339133,-1.75,4,-0.06608863592162839,-1.4590139330114815,52.290000915527344,-2.3846266707748938,53.54999923706055,-1.867924799907898,53.9000015258789,-0.06608863592162839 2363,2007-05-29,52.13000106811523,52.6500015258789,52.0,52.25,1264600.0,0.004431590278887398,-2.4210510465291,0.19047532546170848,30.21579821600949,52.26096309028464,1.7764891900312207,1.787638402279562,-0.4584043212493185,0.29866126581463703,25.019864948907227,0.75,0.6402107180891647,-1.7019990921020565,-3.3810280517862665,-0.0229701324178464,-2.541513571944158,-0.862484612259955,2.370648580356452,19.15586144713331,-23.77695016259586,0.8395144798421047,5,1.1399993896484446,0.4699993133544993,-1.7900009155273366,-0.35000038146971946,-2.2800025939941335,1,-0.06733171042226027,1.2857090956650632,51.9000015258789,-1.4590139330114815,52.290000915527344,-2.3846266707748938,53.54999923706055,-0.06733171042226027 2364,2007-05-30,52.45000076293945,52.45000076293945,51.79999923706055,52.0,1721000.0,0.006138493924181976,1.8888907726868138,-3.750039736783324,32.638872332027375,47.105353283240206,1.2965446972757206,1.4780494699225386,-0.6906468753597821,-0.043749387933928574,25.224482524071608,0.6500015258789062,0.3937257850916751,-1.3404994964599624,-3.115274717192939,0.4342757242730144,-2.2278871068264507,-0.45311188609347397,1.8137969868966763,32.38436434327418,-5.7146372695064045,0.8873876103664893,5,0.8150005340576172,0.6949996948242188,-2.077500343322754,-0.6700000762939453,-2.8699989318847656,2,-0.06234509838318658,-2.4210510465291,52.13000106811523,1.2857090956650632,51.9000015258789,-1.4590139330114815,52.290000915527344,-0.06234509838318658 2365,2007-05-31,53.06999969482422,53.11000061035156,52.099998474121094,52.40999984741211,2497500.0,0.011820761160462157,1.7297293117580044,1.4666638409697792,44.24776789331255,43.85660938446899,0.43019821016952164,0.8388387563187507,-1.2486918764540178,-0.6711255244233811,24.62255035371367,1.0100021362304688,0.2434699818278716,-0.6810005187988253,-2.4842002679028,1.1221992303051493,-1.582600393350809,0.22059935575315848,0.9758943082672076,68.60982481469634,25.74283953594025,0.9015998745519871,5,0.07000160217285156,0.20000076293945312,-1.697500228881836,-1.289999008178711,-3.259998321533196,3,-0.08215565546303893,1.8888907726868138,52.45000076293945,-2.4210510465291,52.13000106811523,1.2857090956650632,51.9000015258789,-0.08215565546303893 2366,2007-06-01,52.77000045776367,53.25,52.599998474121094,53.22000122070313,1963600.0,-0.005652896905703253,1.549033980836693,-0.6818194954194831,34.90566173538646,40.001494530227944,0.491907267730447,1.1098958882401746,-0.9018424647571948,-0.3811212129881696,23.926184800655854,0.6500015258789062,0.05365815738240087,-0.926499748229979,-2.780987264892886,0.9279877684329279,-1.853743506561429,0.0007440101014708489,1.0754220983226261,71.9298363025525,31.008027495944923,0.9272437583314528,6,0.3099994659423828,0.5,-1.3000011444091797,-0.9899997711181641,-3.5600013732910156,4,-0.07125264551096444,1.7297293117580044,53.06999969482422,1.8888907726868138,52.45000076293945,-2.4210510465291,52.13000106811523,-0.07125264551096444 2367,2007-06-04,51.86000061035156,52.4000015258789,51.5099983215332,52.13999938964844,1386700.0,-0.017244643538338766,1.2249995231646826,0.6222184546263624,30.377661520267438,36.83051207354358,1.1146665879388422,1.9588727945149174,0.06732102485481306,0.5106165419776261,23.27854506963414,1.2600021362304688,-0.2629276068942872,-1.733999633789061,-3.7576941491294136,0.2896948815512914,-2.7458468914592373,-0.7221523761188848,1.800988214490019,20.115054666312968,-17.900676249315044,1.0118472576701751,6,1.2049980163574219,1.394998550415039,-0.3900012969970703,-0.07999992370605469,-2.4000015258789062,0,-0.033359034359344286,1.549033980836693,52.77000045776367,1.7297293117580044,53.06999969482422,1.8888907726868138,52.45000076293945,-0.033359034359344286 2368,2007-06-05,51.0099983215332,51.790000915527344,50.95000076293945,51.63000106811523,1359600.0,-0.016390325468848777,-1.2702772365016033,2.214305177111691,25.69341187713225,34.074499483818045,1.6594715217656457,2.6759288250211597,0.9484868547045977,1.3380269613915843,22.485893894546,0.9099998474121094,-0.5784955037122828,-2.4125019073486342,-4.698660264082008,-0.12634355061526037,-3.5555810857153176,-1.2694227289819509,2.4358914529775433,2.608590369378917,-31.98971396484042,1.1430791783666858,6,1.6400012969970703,1.9650020599365234,0.46000099182128906,0.7700023651123047,-0.8499984741210938,1,-0.01685937706238405,1.2249995231646826,51.86000061035156,1.549033980836693,52.77000045776367,1.7297293117580044,53.06999969482422,-0.01685937706238405 2369,2007-06-06,50.5099983215332,51.02000045776367,50.11999893188477,51.0099983215332,1327900.0,-0.0098019999304515,2.4615158895507223,0.8064480403617886,17.307669518473432,30.836122044452893,1.8193539804100922,3.0304425043289456,1.474482876758863,1.8113402693179594,21.787300134386513,0.9000015258788991,-0.8975041666682415,-2.721501731872557,-5.3071079221831425,-0.1358955415619718,-4.01430482702785,-1.4286986367172645,2.636384771588986,12.460040145713874,-13.907748815519591,1.292803095155293,6,1.4350013732910156,2.0500011444091797,0.9950008392333984,1.2700023651123047,0.3800010681152344,2,-0.013066716874760687,-1.2702772365016033,51.0099983215332,1.2249995231646826,51.86000061035156,1.549033980836693,52.77000045776367,-0.013066716874760687 2370,2007-06-07,48.93999862670898,50.4000015258789,48.88000106811523,50.349998474121094,1924500.0,-0.031082948861530846,1.0132377052286599,2.819999694824233,14.588511953515876,28.514417202539168,2.980038687500638,4.3916431730537155,3.0530934897529463,3.3497236540166355,21.325056139292858,1.6299972534179759,-1.189745509158108,-4.016001319885262,-7.167264770869302,-0.8647378689012228,-5.591633045377279,-2.440369594393246,3.7826906838399736,1.3729421798250454,-19.641302571708316,1.5756317254920187,6,2.12500190734864,3.00000190734864,2.5650005340576243,2.585002899169929,1.1000022888183665,3,0.013077303275534469,2.4615158895507223,50.5099983215332,-1.2702772365016033,51.0099983215332,1.2249995231646826,51.86000061035156,0.013077303275534469 2371,2007-06-08,49.18999862670898,49.459999084472656,48.6500015258789,48.93999862670898,2146600.0,0.0051082960158392865,1.0506243541579963,-0.17730498372666115,17.55251930454601,27.50309715007454,2.5077790963662565,3.98940470598739,2.797700786436714,3.070357802208015,21.886504193764488,0.8099975585937571,-1.4468787681005608,-3.539501190185554,-7.08596609195731,0.006963711586202237,-5.312733641071432,-1.7662687392996759,2.9178605650505745,14.399922688802084,-3.836638096936918,1.7732324508858777,6,1.7600021362304759,2.635002136230476,2.4950008392334055,2.335002899169929,1.3199996948242259,4,0.01260424403113114,1.0132377052286599,48.93999862670898,2.4615158895507223,50.5099983215332,-1.2702772365016033,51.0099983215332,0.01260424403113114 2372,2007-06-11,49.61999893188477,49.97000122070313,49.099998474121094,49.18999862670898,1457100.0,0.00874162059728767,-1.8524651674713193,1.7200012207031818,22.699374155442328,26.667938921122634,1.922522445631813,3.3574379498678653,2.367193233199245,2.613193948093496,22.02557749180932,0.8700027465820384,-1.6735989368609978,-2.8720008850097614,-6.5880357435005195,0.8440339734809967,-4.73001831425514,-1.0139834557643823,1.86544588001626,30.89164313864643,11.203451242845361,1.8580174292453808,6,1.3300018310546804,2.2050018310546804,2.1825008392333913,1.9050025939941335,2.200000762939446,0,-0.008262794361905135,1.0506243541579963,49.18999862670898,1.0132377052286599,48.93999862670898,2.4615158895507223,50.5099983215332,-0.008262794361905135 2373,2007-06-12,49.0099983215332,49.61000061035156,48.81000137329102,49.599998474121094,1905400.0,-0.012293442633663498,1.6229292910342525,-1.3720924043220923,21.536652401149993,25.43435892880292,2.2835477199988787,3.7468453096797987,2.996990183466373,3.1965192534659224,22.235766188156518,0.80999755859375,-1.7600459990938688,-3.220001411437991,-7.147052949587611,0.7070501267116285,-5.183527180512797,-1.2564756423631849,1.9650666988838452,15.189745058999321,-6.274656052624991,1.9635257690748091,6,1.94000244140625,2.81500244140625,3.2100019454956055,2.515003204345703,3.5400009155273438,1,0.009181815514197611,-1.8524651674713193,49.61999893188477,1.0506243541579963,49.18999862670898,1.0132377052286599,48.93999862670898,0.009181815514197611 2374,2007-06-13,50.099998474121094,50.1500015258789,49.29999923706055,49.349998474121094,2036300.0,0.022240362985464168,-1.0000089757743682,-1.2711861119193095,31.511245999780115,24.019189829521544,0.9221139048278673,2.448440776335758,1.919872948796737,2.0816001431825413,21.76523542598901,1.140003204345696,-1.7445030160964947,-1.9180011749267578,-5.823170713691226,1.9871683638377107,-3.870585944308992,0.03458359445547643,0.4565551172790876,82.85696847098255,56.89179586899513,1.9525847693822327,6,0.8500022888183594,1.7250022888183594,2.4825010299682617,1.480001449584961,1.4000015258789062,2,0.0011976322378932647,1.6229292910342525,49.0099983215332,-1.8524651674713193,49.61999893188477,1.0506243541579963,49.18999862670898,0.0011976322378932647 2375,2007-06-14,49.97999954223633,50.459999084472656,49.77000045776367,50.099998474121094,1549200.0,-0.0023951883341224445,-1.555564189690372,-0.15999857584635416,35.897425148780286,24.12938576434308,0.6232420515239738,2.296317237424965,2.0519483434873536,2.1765276925109305,21.09255491340642,0.6899986267089844,-1.77855789677578,-1.7905000686645494,-5.543049506250881,1.9620493689217824,-3.6667747874577117,0.08577465012861296,-1.329998016357429,73.48065250379373,42.502115607993886,1.8762747187931659,6,0.545001983642571,1.845001220703125,2.817500114440918,1.6550006866455078,1.75,3,0.018207280026945494,-1.0000089757743682,50.099998474121094,1.6229292910342525,49.0099983215332,-1.8524651674713193,49.61999893188477,0.018207280026945494 2376,2007-06-15,50.43000030517578,50.9000015258789,50.31999969482422,50.5,2768300.0,0.00900361678793482,-2.999999999999951,0.5833359824522364,41.090901692708414,25.319745783503187,-0.21634553768210196,1.598261118197641,1.6320748515896284,1.7039774554679354,20.204212631951783,0.920001983642571,-1.8506864627192812,-1.1309993743896456,-4.675816708293382,2.413817959514091,-2.903408041341514,0.6414092925622228,-1.7437988281250085,77.51190495746357,42.27183953182184,1.7724086669518666,6,-0.20999908447265625,1.3950004577636719,2.367499351501465,1.2049999237060547,-0.24000167846680398,4,-0.007733479819321154,-1.555564189690372,49.97999954223633,-1.0000089757743682,50.099998474121094,1.6229292910342525,49.0099983215332,-0.007733479819321154 2377,2007-06-18,50.06000137329102,50.56000137329102,49.84000015258789,50.47000122070313,1282600.0,-0.007336881412764673,1.4406814728607231,5.85716621253406,37.66388649933539,26.649798519303538,-0.14363231021624756,1.7110219466435765,2.0298123400248542,2.043936978077191,19.814990173519277,0.7200012207031321,-2.0825362031476615,-1.2819984436035057,-4.6126332606608145,2.048636373453803,-2.9473158521321636,0.3833189649251523,-1.2852478942871244,59.808608073651435,21.603142762326776,1.6653174085286548,6,-0.22500038146973367,1.7649993896484304,2.8049983978271413,1.5749988555908132,0.5,0,0.00898915173586623,-2.999999999999951,50.43000030517578,-1.555564189690372,49.97999954223633,-1.0000089757743682,50.099998474121094,0.00898915173586623 2378,2007-06-19,49.97000122070313,50.11999893188477,49.56999969482422,49.81000137329102,1581300.0,-0.0017978455876732635,1.3913256209313243,-0.39024367550870404,34.80392408939302,28.593826804961267,-0.2421326529120975,1.5579903382134361,2.1573932733872354,2.109456231819969,19.89718176934339,0.549999237060554,-2.2614108360215823,-1.1669986724853416,-4.28881517443957,1.9548178294688867,-2.727906923462456,0.39390957849177255,-1.1102378198242349,41.8750640749021,2.8120983385481892,1.560908250977116,6,-0.19499969482423296,1.854999542236321,2.9749984741210866,1.6649990081787038,-0.9300003051757884,1,0.03702218188769257,1.4406814728607231,50.06000137329102,-2.999999999999951,50.43000030517578,-1.555564189690372,49.97999954223633,0.03702218188769257 2379,2007-06-20,48.7599983215332,50.1500015258789,48.7400016784668,50.02000045776367,1040900.0,-0.02421458614390848,-1.1692381729296282,-7.875020861645567,25.371431461255185,29.79192897248786,0.7750299433275387,2.4908818410880613,3.36976965203025,3.2819454061092017,19.852068110572514,1.4099998474121023,-2.3749926429293353,-2.1200014114379897,-5.128313880992543,0.8883110581165639,-3.6241576462152665,-0.6158451766607129,2.140003204345696,0.9257705777324127,-32.97869940749437,1.5041562347772781,6,1.015003204345696,3.06500244140625,4.342500686645508,2.875001907348633,0.0,2,0.07772766706297474,1.3913256209313243,49.97000122070313,1.4406814728607231,50.06000137329102,-2.999999999999951,50.43000030517578,0.07772766706297474 2380,2007-06-21,48.97000122070313,49.27999877929688,48.4000015258789,48.77000045776367,976500.0,0.004306868465932423,1.1463455481794007,-0.15873049512265097,28.060069536673396,30.959434553835344,0.6366846680088756,2.0239320953521585,3.1707545811114386,3.0419753260647724,20.548653240682746,0.879997253417983,-2.377168064395626,-1.6809986114501854,-4.526405305804204,1.164408082903833,-3.103701958627198,-0.2582952642731726,1.886800308227528,22.79998779296932,-6.034508585194047,1.42270334717701,6,0.680000305175767,2.729999542236321,4.3024988174438406,2.7849998474121023,-0.47999954223633523,3,0.05166425804023178,-1.1692381729296282,48.7599983215332,1.3913256209313243,49.97000122070313,1.4406814728607231,50.06000137329102,0.05166425804023178 2381,2007-06-22,48.5,48.86999893188477,48.22999954223633,48.79999923706055,1470400.0,-0.009597737573762366,1.9090972143952636,-1.4999904632931622,29.56206208761182,31.72195543518751,1.1158613249456621,2.314081774931509,3.6523115556695274,3.478173753730516,22.34085178075053,0.740001678466804,-2.2939863964302134,-1.9614997863769545,-4.8517695551352915,0.9287699823813824,-3.4066346707561195,-0.5163649019977896,2.2585295288085874,11.587993372582627,-17.591456734235067,1.445134884379167,6,1.0650005340576172,3.1100006103515625,4.837499618530273,3.280000686645508,-0.5200004577636719,4,0.06659792870590375,1.1463455481794007,48.97000122070313,-1.1692381729296282,48.7599983215332,1.3913256209313243,49.97000122070313,0.06659792870590375 2382,2007-06-25,48.47000122070313,48.95000076293945,48.29999923706055,48.459999084472656,1624100.0,-0.0006185315318941731,-2.9393813288944375,-0.03334053889096121,32.837869812724406,32.97764625869578,1.0790517519389766,2.1860162220135635,3.68924246571914,3.469700633143333,23.395503747078045,0.6500015258789062,-2.012480371618743,-1.8199985504150291,-4.757538374101998,1.1175412732719394,-3.28876846225851,-0.3512286385715484,2.1368165089111173,12.500074505729412,-19.212561966035455,1.468769911843484,6,1.094999313354485,3.0149993896484304,4.867498397827141,3.3099994659423757,1.3299980163574148,0,0.03548581313571697,1.9090972143952636,48.5,1.1463455481794007,48.97000122070313,-1.1692381729296282,48.7599983215332,0.03548581313571697 2383,2007-06-26,48.61999893188477,49.5,48.61999893188477,49.0,1767400.0,0.003094650451908265,-3.6315715504694426,-37.991990846654225,36.595754811927506,33.54259168226771,0.9699113876263894,1.8546647737259647,3.548707570497932,3.274846798301148,24.254400734700692,1.029998779296868,-1.7612957104878575,-1.4945007324218693,-4.3882583807716955,1.3992569159279569,-2.941379556596786,-0.04762190824695267,1.8442097064868008,20.312447225109075,-13.263982421805323,1.4468788241749138,6,0.9450016021728445,2.805000305175774,4.717500686645501,3.160001754760735,0.3899993896484304,1,0.03990132628600307,-2.9393813288944375,48.47000122070313,1.9090972143952636,48.5,1.1463455481794007,48.97000122070313,0.03990132628600307 2384,2007-06-27,49.18000030517578,49.18000030517578,48.22999954223633,48.4000015258789,1498200.0,0.011517922369261191,1.435903204350718,-2.0526225969985012,51.9867673055438,35.33029636635255,0.29690724575798555,1.093169643096303,2.994877581005177,2.670395258026872,25.049838453654672,0.9500007629394531,-1.5702804251761648,-0.7709993362426744,-3.472257788612879,1.9302591161275302,-2.121628562427773,0.5796298899424244,1.1501557874276784,74.80318271792576,35.61846694328181,1.350629226185102,6,0.38500022888183594,2.2449989318847656,4.157499313354492,2.6000003814697266,-1.6399993896484375,2,-0.0028466732163420216,-3.6315715504694426,48.61999893188477,-2.9393813288944375,48.47000122070313,1.9090972143952636,48.5,-0.0028466732163420216 2385,2007-06-28,48.709999084472656,49.47000122070313,48.6500015258789,49.16999816894531,894000.0,-0.009556755140029183,-1.827613422606891,-0.5897433389412677,46.16614148613402,35.89421189895539,0.6345427199536857,1.2857012580140577,3.4631370010840143,3.0889298682088295,26.651422835143368,0.819999694824233,-1.3087037390143692,-1.0230005264282198,-3.340950056279901,1.2949490034234614,-2.181975291354057,0.13597423849761725,1.4941476151087727,37.795225923111346,-4.337692951564065,1.1589747649258404,6,0.6850013732910156,2.5799999237060547,4.627500534057617,3.0700016021728516,-0.23999786376952414,3,0.0010264676247240256,1.435903204350718,49.18000030517578,-3.6315715504694426,48.61999893188477,-2.9393813288944375,48.47000122070313,0.0010264676247240256 2386,2007-06-29,49.0099983215332,49.4000015258789,48.45000076293945,48.959999084472656,1157300.0,0.006158884062803738,1.2891428939107956,-0.10869420994145257,45.02446880538458,36.712054377405295,0.12508775201774114,0.7268341341645765,3.1799979308583133,2.736929606255366,28.57186479376913,0.950000762939446,-1.2054319965715194,-0.5350011825561509,-2.3768368530545985,1.3068344879422966,-1.4559190178053782,0.3859166526930764,1.075699548607517,61.41720457883655,17.12446508868814,0.9209178352492252,6,0.18000221252441406,1.9900016784667969,4.29000186920166,2.7700023651123047,0.8800010681152344,4,-0.010610011444092238,-1.827613422606891,48.709999084472656,1.435903204350718,49.18000030517578,-3.6315715504694426,48.61999893188477,-0.010610011444092238 2387,2007-07-02,50.13000106811523,50.13000106811523,49.31999969482422,49.38000106811523,1404900.0,0.022852535909798855,1.1600036621093561,15.00022888532845,58.433746706667286,39.33759022376911,-1.0995731911493678,-0.5580317856498809,2.1002111778313974,1.5739444686777375,29.132489131240302,1.1200027465820241,-1.1373404129522484,0.6715015411376868,-0.8466036014267502,2.1896066837021237,-0.0875510301445317,1.4305541124199053,-1.9000015258788991,100.0,49.87679004675469,0.759052571282218,7,-0.9400005340576101,0.6099987030029368,2.8699989318847727,1.6499996185302805,1.1199989318847727,0,-0.04288851945080829,1.2891428939107956,49.0099983215332,-1.827613422606891,48.709999084472656,1.435903204350718,49.18000030517578,-0.04288851945080829 2388,2007-07-03,50.1500015258789,50.45000076293945,49.849998474121094,50.16999816894531,612700.0,0.00039897182001835674,1.0689668780089974,-0.026662190755217807,50.44885983848161,42.12397115457205,-1.2196105438698766,-0.6806624287032577,2.0898951394381626,1.5061707128210031,29.10145982364776,0.6000022888183594,-1.1577502855399828,0.7345018386840749,-0.6405466461248608,2.1095503234930106,0.04697759627961062,1.4220260810885392,-1.8820019531249912,86.48652828373052,38.830743537191445,0.6875242424044669,7,-0.8100013732910085,0.5899982452392649,2.667498588562019,1.6299991607666087,1.069999694824233,1,-0.006979108238665543,1.1600036621093561,50.13000106811523,1.2891428939107956,49.0099983215332,-1.827613422606891,48.709999084472656,-0.006979108238665543 2389,2007-07-05,49.849998474121094,50.40999984741211,49.47000122070313,49.97999954223633,1124200.0,-0.0059821145090692696,-1.1123669671291652,6.501144601294905,48.869558179324905,44.43613655931111,-0.836721150548307,-0.4560205474546706,2.3553540460891753,1.7584063504929333,28.545809662084153,0.9399986267089773,-1.1255999887484265,0.467498779296875,-0.8262256719088157,1.7612232305025657,-0.17936344630597034,1.1143610048997203,-1.494718853759764,69.99988555908203,24.552818290778653,0.646862225602847,7,-0.5099983215332031,0.8900012969970703,3.0850019454956055,1.930002212524414,1.5100021362304688,3,-0.01685055523169099,1.0689668780089974,50.1500015258789,1.1600036621093561,50.13000106811523,1.2891428939107956,49.0099983215332,-0.01685055523169099 2390,2007-07-06,49.58000183105469,49.79999923706055,49.15999984741211,49.72999954223633,696300.0,-0.005416181571330836,3.41383301982347,1.1538190674608997,42.36986215058239,45.859225455196714,-0.5264590838268575,-0.14294702319901376,2.5908254501249104,1.976025876584231,27.26928220030156,0.6899986267089844,-1.070926518967049,0.16550197601318217,-1.113716842582086,1.4447207946084504,-0.47410743328445193,0.8051113853108163,-1.1409333649902322,56.50005340576172,14.48483638933665,0.6396094092976357,7,-0.24000167846679688,1.1599979400634766,3.6249990463256836,2.1999988555908203,0.21999740600585938,4,-0.041145640181271204,-1.1123669671291652,49.849998474121094,1.0689668780089974,50.1500015258789,1.1600036621093561,50.13000106811523,-0.041145640181271204 2391,2007-07-09,49.81000137329102,50.06999969482422,49.59000015258789,49.709999084472656,807300.0,0.0046389579213825805,-1.8235254518731276,-0.6666920983698752,47.69797758113421,47.510348540575585,-0.6158570404991721,-0.3416315544353168,2.3301957675337164,1.6880680877111516,25.679737360561607,0.48999786376953125,-0.8009275305549224,0.36450138092041584,-0.9218401642873602,1.6508429261281918,-0.27866939168347216,1.0076721535243038,-1.290495615351567,50.387679423715525,10.184372997299874,0.6431707726038872,7,-0.4700012207031321,0.9299983978271413,3.3949995040893484,1.969999313354485,-1.3700027465820455,0,-0.02690223078986742,3.41383301982347,49.58000183105469,-1.1123669671291652,49.849998474121094,1.0689668780089974,50.1500015258789,-0.02690223078986742 2392,2007-07-10,49.209999084472656,49.849998474121094,49.209999084472656,49.599998474121094,1163600.0,-0.012045819559846405,-2.282053288469815,-3.8999046347508197,43.60268646709535,48.2888965022609,0.11192266674521534,0.23829728659888616,2.8887405669197648,2.2206059092848918,24.795010808179835,0.6399993896484375,-0.5803076222616923,-0.2150009155273409,-1.5027006202959896,1.0726987892413078,-0.8588507679116688,0.428848936856987,-0.6132735263332023,3.8759070988804316,-34.62402128094073,0.6438498523843251,7,0.13000106811523438,1.105001449584961,3.965001106262207,2.7650012969970703,-0.8799972534179688,1,0.013818336066385717,-1.8235254518731276,49.81000137329102,3.41383301982347,49.58000183105469,-1.1123669671291652,49.849998474121094,0.013818336066385717 2393,2007-07-11,49.459999084472656,49.459999084472656,49.0,49.06000137329102,1085500.0,0.005080268332678717,1.3000085831179606,-1.0256367620016251,57.02810998874743,48.84904568928352,-0.007143939933207832,0.025021655379902086,2.5928857268903727,1.9261045942266435,23.74445150236689,0.45999908447265625,-0.33299458686126115,0.012499046325686436,-1.260308337650244,1.2853064303016168,-0.6239046456622788,0.6489027383136516,-0.7891425181412046,32.6240520746815,-10.189691678534103,0.636403691987967,7,-0.009998321533203125,0.5500011444091797,3.6999998092651367,2.5150012969970703,-0.2599983215332031,2,0.03619088048243202,-2.282053288469815,49.209999084472656,-1.8235254518731276,49.81000137329102,3.41383301982347,49.58000183105469,0.03619088048243202 2394,2007-07-12,50.15999984741211,50.15999984741211,49.43000030517578,49.58000183105469,937300.0,0.014152866475875214,1.5172484099892793,1.4500033378792327,60.87749114495901,50.48364009581964,-0.6185610027731343,-0.7064748053026051,1.831329872012283,1.1850615556898418,23.02245517493918,0.7299995422363281,-0.10110423604987773,0.7094997406005845,-0.5700483116310764,1.9890477928322454,0.06972571448475406,1.349273766716415,-1.4179775132163357,100.0,52.39692347459699,0.6397740261158306,7,-0.7099990844726562,-0.5349998474121094,2.6525001525878906,1.8150005340576172,0.20000076293945312,3,0.021132403838029834,1.3000085831179606,49.459999084472656,-2.282053288469815,49.209999084472656,-1.8235254518731276,49.81000137329102,0.021132403838029834 2395,2007-07-13,50.88999938964844,51.13999938964844,50.02999877929688,50.02999877929688,978700.0,0.014553419945315005,-1.5813949362147846,1.482764744184199,70.85513079810349,53.353713650566185,-1.1251266091113763,-1.4385596000010423,1.0282907103798777,0.4152932389346944,22.437151015035216,1.1100006103515554,0.11441991985129363,1.3939992904663114,-0.022243985722681714,2.8102425666553046,0.6858776523718149,2.102120928560808,-2.079657918302914,88.3177536774405,34.665319889012665,0.7081216380944969,7,-0.8199996948242188,-1.2049999237060547,1.3625001907348633,1.1550006866455078,-0.6399993896484375,4,0.009235630307331544,1.5172484099892793,50.15999984741211,1.3000085831179606,49.459999084472656,-2.282053288469815,49.209999084472656,0.009235630307331544 2396,2007-07-16,50.040000915527344,50.9900016784668,50.02999877929688,50.68000030517578,651200.0,-0.016702662297417792,-1.9090835529662407,-0.7441848086442815,61.98472491095157,53.748266784375545,-0.1270141865719907,-0.6527434864656598,1.7938665898435744,1.2284793621578842,22.33396985579064,0.9600028991699148,0.14734313991478132,0.5635007858276353,-0.8086480751780982,1.9356496468333688,-0.12257364467522791,1.2495752163304985,-1.089879969083647,48.59818748351123,-9.835923588405834,0.6860744305028661,7,0.029998779296875,-0.35500144958496094,1.4624996185302734,1.8999996185302734,0.4099998474121094,0,-0.004796196524295526,-1.5813949362147846,50.88999938964844,1.5172484099892793,50.15999984741211,1.3000085831179606,49.459999084472656,-0.004796196524295526 2397,2007-07-17,50.5099983215332,50.75,49.9000015258789,49.90999984741211,1365300.0,0.009392434000935923,-1.741952155936168,-0.9374985098824595,63.75544857379239,55.22677664385452,-0.6005999001897138,-1.1460587241313789,1.2415555176223023,0.72706268822418,21.799359717316904,0.8499984741211009,0.281151701389021,1.0109983444213881,-0.4151325500056089,2.437129238848385,0.2979328972078932,1.724063791634883,-1.4284846684972194,70.56068935520902,7.00270513530716,0.7130654472134984,7,-0.4399986267089844,-0.8249988555908203,0.87750244140625,1.31500244140625,0.14000320434569602,1,-0.04098197908554968,-1.9090835529662407,50.040000915527344,-1.5813949362147846,50.88999938964844,1.5172484099892793,50.15999984741211,-0.04098197908554968 2398,2007-07-18,51.81999969482422,51.95000076293945,50.29999923706055,50.45000076293945,2392000.0,0.025935486375427974,1.0245404228928492,2.283337359968465,67.3228243968325,57.27713955691092,-1.8425654100327975,-2.4352110768689528,-0.15432037978607838,-0.60705933352979,21.42387218174847,1.6500015258789062,0.4479704174131669,2.2284997940063462,0.47201663852177234,3.98498294949092,1.3502582162640593,3.106741371748633,-2.6149768975914895,94.84122839284714,31.354647996060947,0.8782415777422868,7,-1.3449993133544922,-1.7299995422363281,-0.4324989318847656,0.005001068115234375,-0.6199989318847656,2,-0.06734847325979654,-1.741952155936168,50.5099983215332,-1.9090835529662407,50.040000915527344,-1.5813949362147846,50.88999938964844,-0.06734847325979654 2399,2007-07-19,52.54999923706055,52.79999923706055,51.79999923706055,51.9900016784668,1472600.0,0.01408721625888476,-1.127654048438413,0.4087576607255727,74.36547989901703,60.83220819562588,-2.401875693266291,-3.0216357375619864,-0.9599362663199855,-1.367877511407677,20.67516445771364,1.0,0.45300771595161393,2.7689992904663114,0.6169879811710146,4.921010599761608,1.6929936358186666,3.8450049451139563,-3.1253782025712766,91.37930354096267,23.624965173236973,1.076005654647648,7,-1.6499996185302734,-2.0349998474121094,-1.1624984741210938,-0.7249984741210938,-1.5,3,-0.06374878254533878,1.0245404228928492,51.81999969482422,-1.741952155936168,50.5099983215332,-1.9090835529662407,50.040000915527344,-0.06374878254533878 2400,2007-07-20,51.5,52.70000076293945,51.43000030517578,52.52000045776367,1954700.0,-0.019980956276019146,-1.1896562496917,-1.8214373297002724,64.42642740605481,62.69092484283928,-1.1743821278438915,-1.8681584247370893,-0.0031820177412527073,-0.3298873569866885,19.52220813337366,1.2700004577636719,0.5029185313963183,1.5925001144409165,-0.6541428908070372,3.8391431196888703,0.4691786118169432,2.71582161706489,-1.7378411452536042,55.17240472128364,-12.830678282973494,1.123321502623977,7,-0.6000003814697266,-0.9850006103515625,-0.11249923706054688,0.3250007629394531,-1.3600006103515625,4,-0.02213591047861041,-1.127654048438413,52.54999923706055,1.0245404228928492,51.81999969482422,-1.741952155936168,50.5099983215332,-0.02213591047861041 2401,2007-07-23,51.72999954223633,52.209999084472656,51.36000061035156,51.6500015258789,1085100.0,0.004466010528860753,-1.5757535473802848,-0.07842939260323749,60.33591030826117,64.55017193630215,-1.2330577055569947,-1.9434067290615786,-0.30214277570745907,-0.5730755609959246,18.170761999579653,0.8499984741210938,0.5997303206092752,1.6609996795654283,-0.6236851189404362,3.9456844780712927,0.518657280312496,2.8033420788183605,-1.6640566492585194,63.10342967863133,-0.8170525974863523,1.1423423992529316,7,-0.8299999237060547,-1.2150001525878906,-0.5549983978271484,0.095001220703125,-2.1899986267089844,0,-0.028610082260448144,-1.1896562496917,51.5,-1.127654048438413,52.54999923706055,1.0245404228928492,51.81999969482422,-0.028610082260448144 2402,2007-07-24,50.18999862670898,52.91999816894531,50.13000106811523,52.27000045776367,2329700.0,-0.029769977366227773,-1.5363645191047142,-26.000667588572476,50.21596710626323,63.79326717158169,0.5147015772095642,-0.2824208390943781,1.1286255730956611,0.9425720222745042,16.416835917280327,2.7899971008300852,0.7345924665902004,0.03499889373778586,-2.12218745477702,2.1921852422525916,-1.0435942805196206,1.1135920679951923,2.6100006103515696,2.1504523634056616,-56.48183515109304,1.0785931742574042,7,0.9850006103515696,0.38500022888184304,0.8325023651123118,1.6350021362304759,0.5500030517578196,1,0.005180357508360434,-1.5757535473802848,51.72999954223633,-1.1896562496917,51.5,-1.127654048438413,52.54999923706055,0.005180357508360434 2403,2007-07-25,50.56000137329102,50.93000030517578,49.61000061035156,50.41999816894531,3013400.0,0.00737204137688785,1.9999956651220052,-0.06730917360525572,53.80494667804401,63.00742889748002,0.3544137401313634,-0.5266321305763526,0.6553061012309485,0.5612972678052799,15.366185625310882,1.3199996948242188,0.833695458422028,0.3080015182495188,-1.729722695890068,2.3457257323891056,-0.7108605888202746,1.3268636253193122,2.3599967956542898,28.70095056333115,-27.316378781682456,1.0188621070697939,7,0.7049980163574148,0.014997482299797582,0.26999950408934836,1.2649993896484304,0.00999832153319602,2,0.001780066260746116,-1.5363645191047142,50.18999862670898,-1.5757535473802848,51.72999954223633,-1.1896562496917,51.5,0.001780066260746116 2404,2007-07-26,49.040000915527344,50.6500015258789,48.31999969482422,50.06000137329102,4377300.0,-0.030063299376543062,1.1181827482110016,-7.285550802430133,47.44801123785103,60.40663783522974,1.8984803477145036,1.035429141393223,2.049295710710183,2.0786364536619786,14.314599673077572,2.3300018310546804,0.9830839282957058,-1.2049989700317383,-3.25912438383466,0.8491264437711834,-2.232061676933199,-0.17793626313027744,3.8799972534179688,15.652205642104983,-38.639143114324575,1.0270627069014604,7,1.5799980163574219,1.5349979400634766,1.760000228881836,2.7849998474121094,1.7399978637695384,3,0.044045673064581736,1.9999956651220052,50.56000137329102,-1.5363645191047142,50.18999862670898,-1.5757535473802848,51.72999954223633,0.044045673064581736 2405,2007-07-27,48.7599983215332,49.5,48.75,49.099998474121094,2385500.0,-0.005709677584966877,-3.1667037543313095,0.33333333333333104,45.061135609375164,58.526239023943475,2.0613401082798006,1.3906699858680511,2.17841535272845,2.3492130738483468,13.580192034360644,0.75,1.0255197767386974,-1.4875015258789048,-3.5338680343845894,0.5588649826267797,-2.510684780131747,-0.46431827162606254,3.883999938964841,9.565190710048082,-43.351956640833706,1.0231832542528438,7,1.8600006103515625,1.8150005340576172,2.0400028228759766,3.06500244140625,2.4099998474121094,4,0.04696474557744268,1.1181827482110016,49.040000915527344,1.9999956651220052,50.56000137329102,-1.5363645191047142,50.18999862670898,0.04696474557744268 2406,2007-07-30,48.4900016784668,49.0099983215332,48.11000061035156,48.77999877929688,2020100.0,-0.005537257021339337,1.4000061035466693,0.8529322667145582,46.504866702245835,56.60950770488275,2.3337680117782327,1.7072436135415643,2.3012745794334037,2.6079583258545753,12.804694664182456,0.8999977111816406,0.9799680021260713,-1.7314983367919936,-3.8557961365980375,0.39279946301405033,-2.7936472366950156,-0.6693494368889716,3.8945566680908144,7.900234116258709,-49.10444253379881,1.0621488999030229,7,2.0249977111816406,2.0249977111816406,2.184999465942383,3.2099990844726562,2.1999969482421804,0,0.034027586184109504,-3.1667037543313095,48.7599983215332,1.1181827482110016,49.040000915527344,1.9999956651220052,50.56000137329102,0.034027586184109504 2407,2007-07-31,47.97999954223633,49.33000183105469,47.97999954223633,48.63999938964844,1725600.0,-0.01051767619255306,-3.0909169725168337,2.2758842951289218,42.992427321176166,53.90613025203205,2.7347354169618967,2.158586162034922,2.6609822107710386,3.1132095329177787,12.782144841666371,1.3500022888183594,0.7836680547190156,-2.134000396728517,-4.4834627052446905,0.2154619117876564,-3.3087315509866073,-0.9592692424704268,4.0625941854248,0.0,-57.60646105774226,1.1747311542580883,7,2.469999313354492,2.469999313354492,2.6075010299682617,3.635000228881836,3.0400009155273438,1,0.032513576243738074,1.4000061035466693,48.4900016784668,-3.1667037543313095,48.7599983215332,1.1181827482110016,49.040000915527344,0.032513576243738074 2408,2007-08-01,49.79999923706055,49.97000122070313,47.90999984741211,47.95000076293945,2308500.0,0.03793246586470045,-1.1347161114603048,-2.803028639135335,48.45890153704862,51.02762154514667,0.6683495629376921,0.32782867257996884,0.7206658157800945,1.3012292770688987,12.907966222918432,2.0600013732910227,0.7376902419689486,-0.2965005874633775,-2.6500442832250855,2.0570431082983305,-1.473272435344228,0.880271260417473,1.8363350720580982,68.97803765967092,16.0428068224318,1.1767718478808529,8,0.6149997711181641,0.6149997711181641,0.725001335144043,1.8150005340576172,0.8199996948242259,2,0.018875551321428707,-3.0909169725168337,47.97999954223633,1.4000061035466693,48.4900016784668,-3.1667037543313095,48.7599983215332,0.018875551321428707 2409,2007-08-02,49.0099983215332,50.11000061035156,48.86999893188477,49.45000076293945,3118100.0,-0.01586347244237374,-2.4444432670707896,-0.23783935368665018,41.99318228564022,48.53503875398949,1.009559659182024,1.1085059040976972,1.3841698693190523,2.0897873916841903,12.650495425752764,1.2400016784667898,0.61351903802408,-1.044501495361331,-3.4460575805854887,1.3570545898628268,-2.24527953797341,0.1562765472507479,2.1791758521806557,49.99991330236494,1.4767040488945398,1.2007780426120807,8,1.4050006866455078,1.4050006866455078,1.485001564025879,2.605001449584961,1.390003204345696,3,0.031830267837524184,-1.1347161114603048,49.79999923706055,-3.0909169725168337,47.97999954223633,1.4000061035466693,48.4900016784668,0.031830267837524184 2410,2007-08-03,47.540000915527344,49.20000076293945,47.5099983215332,48.95000076293945,3015000.0,-0.029993826899602172,-1.2993151733605293,3.2045273269524204,39.88673189099104,46.26290781873725,2.0771977706490787,2.54849822673107,2.7192641699499163,3.563032148651118,12.453327716609564,1.69000244140625,0.2903599145009821,-2.412498855590819,-5.059640966758607,0.23464325557696952,-3.7360699111747095,-1.0889278000069282,3.255672339030305,1.153944907016836,-45.403396441118105,1.323571055583893,8,2.674997329711914,2.674997329711914,2.9549989700317383,4.07499885559082,3.2199974060058594,4,0.06815308795484909,-2.4444432670707896,49.0099983215332,-1.1347161114603048,49.79999923706055,-3.0909169725168337,47.97999954223633,0.06815308795484909 2411,2007-08-06,48.47000122070313,48.709999084472656,47.099998474121094,47.68999862670898,2266700.0,0.019562479748965078,1.5555599286711213,-0.5531933889395512,42.0436952325522,45.35487761054714,0.7108940503799559,1.5947234935010002,1.7030057608768416,2.641879713276957,12.666646709082602,1.6100006103515625,-0.17420721361742153,-1.4154985427856346,-4.144395855565527,1.313398769994258,-2.779947199175581,-0.051049886395688304,1.8656775432310937,45.5150091121776,1.9115626692988386,1.3644486563899472,8,0.5449981689453054,1.539997100830071,1.8724985122680593,3.144998550415032,2.9199981689453054,0,0.055704495156664535,-1.2993151733605293,47.540000915527344,-2.4444432670707896,49.0099983215332,-1.1347161114603048,49.79999923706055,0.055704495156664535 2412,2007-08-07,49.88999938964844,50.15999984741211,48.0099983215332,48.25,1819100.0,0.02929643352966904,-1.0283006985205472,2.1025563277302735,42.53673526827678,44.102854120573,-0.8449944142061128,0.24061790029946195,0.22404430512956708,1.2376394137126425,12.091534984419605,2.1500015258789062,-0.47456774410728286,-0.029500389099119673,-2.7398424394138274,2.680841661215588,-1.3846714142564736,1.3256706360582342,-2.7900009155273438,91.17645958853646,51.821322742315324,1.3551710251573552,8,-1.0149993896484375,0.11999893188476562,0.2050008773803711,1.7250003814697266,1.7900009155273438,1,0.016035262514485504,1.5555599286711213,48.47000122070313,-1.2993151733605293,47.540000915527344,-2.4444432670707896,49.0099983215332,0.016035262514485504 2413,2007-08-08,51.25,51.47000122070313,49.709999084472656,49.91999816894531,2765600.0,0.027259984505707324,-1.0114310128348296,0.8109770280705998,45.20649297417794,43.853796535720434,-2.3432427276265955,-1.0312786778168146,-1.1877466684484688,-0.08352591518144692,11.205621252732568,1.7600021362304759,-0.7275305829055441,1.2410001754760742,-1.5231373193114592,4.005137670263608,-0.1410685719176925,2.623068922869841,-4.150001525878906,94.96565028762959,59.62216547169386,1.3820687473937678,8,-1.9650001525878906,-1.2400016784667969,-1.2849998474121094,0.36499977111816406,0.7900009155273438,2,-0.004487795946074735,-1.0283006985205472,49.88999938964844,1.5555599286711213,48.47000122070313,-1.2993151733605293,47.540000915527344,-0.004487795946074735 2414,2007-08-09,51.22000122070313,52.27000045776367,50.5099983215332,51.0,3368100.0,-0.0005853420350608873,-1.9333257039679057,0.16541422392529476,48.88357751652886,44.27851230318196,-2.2031787076205447,-0.9673943306440691,-1.221270770825761,-0.0222959011821402,11.314097797721928,1.7600021362304688,-0.7823303215100736,1.1580013275146541,-1.6584806010807327,3.974483256110041,-0.25023963678303573,2.566242291812344,-3.9452026367187543,79.69054479316172,44.91974149721665,1.4082409642976925,8,-1.5350017547607493,-1.210002899169929,-1.1800012588501048,0.39499855041503196,0.7999992370605398,3,-0.011714218557570821,-1.0114310128348296,51.25,-1.0283006985205472,49.88999938964844,1.5555599286711213,48.47000122070313,-0.011714218557570821 2415,2007-08-10,51.36000061035156,52.31000137329102,50.47000122070313,50.6500015258789,2049500.0,0.0027332953204195487,-2.43925360257265,3.227250658898527,48.51406060557778,44.501756070218846,-2.1630502992472174,-1.1282215177029187,-1.4444634178689881,-0.1471774507009087,12.0094522530311,1.8400001525878906,-0.9096974085130896,1.2745006561279268,-1.5786743913638333,4.127675703619687,-0.1520868676179532,2.701088179873807,-3.785489913940424,81.7658304357025,48.48955107188118,1.4265875237458798,8,-1.6550006866455078,-1.3500022888183594,-1.3200006484985352,0.25499916076660156,1.8299980163574148,4,-0.018691570737231933,-1.9333257039679057,51.22000122070313,-1.0114310128348296,51.25,-1.0283006985205472,49.88999938964844,-0.018691570737231933 2416,2007-08-13,49.79999923706055,52.0,49.790000915527344,51.52999877929688,1957700.0,-0.030373858153276534,-1.525718745027259,-2.436622215536032,48.43624959313982,45.10662521154814,-0.4444194435986688,0.4351900443752612,0.022173432759316825,1.412637087193211,12.556868323780693,2.2099990844726562,-0.88645938336402,-0.27350063323974894,-3.129498854967622,2.582497588488124,-1.7014997441036854,1.1544984776241876,-1.8466492864990158,41.6278987242951,4.232056789808901,1.4279991108639358,8,-0.09499931335449219,0.20999908447265625,0.24000072479248047,1.8150005340576172,3.7099990844726562,0,0.019277090344978154,-2.43925360257265,51.36000061035156,-1.9333257039679057,51.22000122070313,-1.0114310128348296,51.25,0.019277090344978154 2417,2007-08-14,48.43999862670898,49.95000076293945,48.43999862670898,49.83000183105469,1670900.0,-0.02730924962222636,-1.1726599356168286,0.8034702729163046,42.12480352607281,44.402836543661934,1.1037669186923225,1.7203640344818965,1.3004177236102876,2.7753982941593094,13.346314918053789,1.5100021362304759,-0.840133486551963,-1.5300012588501062,-4.468242703194257,1.4082401854940443,-2.999121981022185,-0.0608805366780274,-0.1381165623290883,0.0,-36.905470086534606,1.4691207221720757,8,1.2650012969970774,1.5699996948242259,1.60000133514405,3.175001144409187,4.560001373291023,1,0.060900100053117745,-1.525718745027259,49.79999923706055,-2.43925360257265,51.36000061035156,-1.9333257039679057,51.22000122070313,0.060900100053117745 2418,2007-08-15,48.33000183105469,49.599998474121094,48.31000137329102,48.43999862670898,1739100.0,-0.002270784450304264,-16.200223798989352,0.07913420293593242,47.05394458841458,44.96514346619243,1.0988743993085137,1.6395537504115083,1.3530966959072401,2.8779637607702284,13.082819092892512,1.289997100830071,-0.7924448108258701,-1.4654981613159208,-4.35526552765981,1.4242692050279686,-2.9103818444878655,-0.0206144781439761,3.9799995422363352,0.5000114440916192,-37.47892688949518,1.4448836831719443,8,1.3749980926513672,1.6799964904785156,1.4974985122680664,3.2849979400634766,4.979999542236335,2,0.06931509098285482,-1.1726599356168286,48.43999862670898,-1.525718745027259,49.79999923706055,-2.43925360257265,51.36000061035156,0.06931509098285482 2419,2007-08-16,49.20000076293945,49.5,47.9000015258789,48.18000030517578,2668300.0,0.018001218682465403,-1.0253170669286968,-9.273001560604031,51.740517121181306,46.28223071399134,0.28905933690024455,0.5330425083324712,0.4508265954625017,2.005517056868669,12.240792361181391,1.5999984741211009,-0.628020529838885,-0.4279993057250948,-3.018358640865536,2.162360029415346,-1.7231789732953189,0.8671803618451293,3.0300006103515713,29.47844176963905,-11.595027254257612,1.2951796675702212,8,0.5049991607666016,0.80999755859375,0.5299997329711914,2.414999008178711,3.8199996948242188,3,0.05772357944203854,-16.200223798989352,48.33000183105469,-1.1726599356168286,48.43999862670898,-1.525718745027259,49.79999923706055,0.05772357944203854 2420,2007-08-17,50.36000061035156,50.65999984741211,49.0099983215332,50.27999877929688,1670700.0,0.023577232305368012,3.852943486407342,0.07843313250082516,56.910567730355794,47.934105435969514,-0.47925524943075004,-0.75547590310331,-0.6780169562348419,0.8499496352946494,11.466550180059992,1.6500015258789062,-0.6335322693315533,0.7890005111694336,-1.6750047081581343,3.2530057304970015,-0.4430020984943468,2.021003120833214,1.69680076904298,60.000000000000064,14.121844718459613,1.2320026096637833,8,-0.25499916076660156,-0.3500022888183594,-0.8225002288818359,1.2549991607666016,2.4199981689453196,4,0.032962665355307674,-1.0253170669286968,49.20000076293945,-16.200223798989352,48.33000183105469,-1.1726599356168286,48.43999862670898,0.032962665355307674 2421,2007-08-20,50.25,50.63999938964844,49.599998474121094,50.0,1123700.0,-0.002184285326020219,1.0194216467660218,3.1249284760636002,58.644332033972624,49.72383840993572,-0.10081008395003721,-0.8032196910483762,-0.5455553718215356,0.9553253919223579,10.728964439988465,1.0400009155273438,-0.48297699701380026,0.7529998779296889,-1.5194446908853436,3.0254444467447215,-0.38322240647782735,1.8892221623372052,1.6405293852539202,85.14492403081064,32.0811483744474,1.1362222844075156,8,-0.14499855041503906,-0.24000167846679688,-0.3725004196166992,1.364999771118164,2.8300018310546875,0,0.05850743535739267,3.852943486407342,50.36000061035156,-1.0253170669286968,49.20000076293945,-16.200223798989352,48.33000183105469,0.05850743535739267 2422,2007-08-21,50.45000076293945,50.75,49.79999923706055,49.9000015258789,1263100.0,0.0039801146853621905,-1.5333224826940781,2.199996948242216,52.823639600752465,50.57018803511067,-0.2380548927570345,-1.0358516654622534,-0.7341703536421988,0.7518158175102485,11.193247058148236,0.9500007629394531,-0.15840993099411094,0.9400005340576172,-1.3520270101244378,3.232028078239672,-0.20601323803340676,2.086014306148641,1.2809075079394674,89.47370534459453,36.83576326430983,1.1460137720910268,8,-0.3449993133544922,-0.44000244140625,-0.5725011825561523,1.164999008178711,2.5699996948242188,1,0.06065406367330772,1.0194216467660218,50.25,3.852943486407342,50.36000061035156,-1.0253170669286968,49.20000076293945,0.06065406367330772 2423,2007-08-22,50.6500015258789,50.97000122070313,50.27999877929688,50.79999923706055,1192500.0,0.003964336172743277,1.816326848370114,-0.2727234895511923,57.50917606339106,51.52858787365091,-0.5946496283829035,-1.2951680697016457,-0.900561407434715,0.5630057285906176,11.528912016506426,0.69000244140625,0.09916725001905036,1.1355012893676673,-1.1655419204164659,3.4365444991518004,-0.015020315524395755,2.2860228942597303,0.9276704752000171,89.57655613569845,35.09280962257833,1.1505216048920655,8,-0.5450000762939382,-0.640003204345696,-0.7725019454955984,0.9649982452392649,1.8499984741211009,2,0.046396809542451845,-1.5333224826940781,50.45000076293945,1.0194216467660218,50.25,3.852943486407342,50.36000061035156,0.046396809542451845 2424,2007-08-23,51.20000076293945,51.5,50.56999969482422,50.93000030517578,2158900.0,0.010858819753036819,1.1379343608181878,-1.8000305180437082,68.30000621795895,53.7270262750266,-1.2826708259190696,-1.7655701273028583,-1.4450062756829283,0.01760937906190918,11.027372112641798,0.9300003051757812,0.2738733975685932,1.57750053405762,-0.8300656864921976,3.9850667546074376,0.3737174237827148,2.7812836443325253,-3.299999237060554,87.95184599051076,25.618370141397975,1.203783110274908,8,-1.25,-1.19000244140625,-0.9175004959106445,0.41499900817871094,2.1399993896484375,3,0.04121094880683818,1.816326848370114,50.6500015258789,-1.5333224826940781,50.45000076293945,1.0194216467660218,50.25,0.04121094880683818 2425,2007-08-24,51.04999923706055,51.18999862670898,50.54999923706055,51.0,961900.0,-0.002929717258666198,2.8788074953473215,0.18518204552197687,63.991316389508,55.45536703017862,-1.3200888613949502,-1.5127715884043695,-1.2872103766771659,0.17154791502758826,10.49277428284692,0.6500015258789062,0.3078698364500454,1.3129989624023466,-1.1392575891111818,3.765255513915875,0.0868706866455824,2.539127238159111,-3.077997741699228,76.31576833964431,11.365157126286178,1.226128275756764,8,-1.3499984741210938,-1.0400009155273438,-0.3424997329711914,0.5650005340576172,2.3500022888183523,4,0.03858964251017993,1.1379343608181878,51.20000076293945,1.816326848370114,50.6500015258789,-1.5333224826940781,50.45000076293945,0.03858964251017993 2426,2007-08-27,50.13999938964844,50.88000106811523,49.47999954223633,50.86999893188477,1948500.0,-0.01782565839396688,2.733318413704409,-14.600213626306696,51.43513218299688,56.48984799205907,-0.3987174694769209,-0.49837177127604093,-0.39433681987204494,1.086460315367468,9.389540532600149,1.5699996948242188,0.25210230903446273,0.3204992294311495,-2.0652346238607464,2.7062330827230454,-0.8723676972147985,1.5133661560770975,-2.0974379241943453,32.673252368605425,-27.763659106574146,1.1928669266459462,8,-0.4399986267089844,-0.13000106811523438,0.567500114440918,1.4750003814697266,3.4099998474121094,0,0.052652561264160624,2.8788074953473215,51.04999923706055,1.1379343608181878,51.20000076293945,1.816326848370114,50.6500015258789,0.052652561264160624 2427,2007-08-28,49.540000915527344,50.40999984741211,49.47000122070313,49.93000030517578,1714100.0,-0.011966463530611149,-2.547172798986652,0.5342460742559977,39.24528464850069,55.62221910984641,0.4176453985458508,0.23662219683195929,0.19313821831212152,1.6885709543345655,8.558211038322668,0.9399986267089773,0.16466020464432773,-0.35749931335449503,-2.58689034085036,1.8718917141413698,-1.4721948271024274,0.7571962003934374,-1.4282906793823358,3.4482629023283202,-50.44727629514915,1.1146955137479329,8,0.15999984741210938,0.4699974060058594,1.1674985885620117,2.0749988555908203,4.319999694824219,1,0.07145742531502042,2.733318413704409,50.13999938964844,2.8788074953473215,51.04999923706055,1.1379343608181878,51.20000076293945,0.07145742531502042 2428,2007-08-29,50.7400016784668,50.81000137329102,49.65999984741211,49.68999862670898,995200.0,0.02422286517486394,-1.0720736820400156,-2.692319730818908,47.36842325409605,55.1364309023925,-0.4520877700202135,-0.9374064703611396,-1.0027986551577044,0.5027912279696807,8.210629801110226,1.270000457763679,0.21918527838032986,0.7955013275146499,-1.4646569202603175,3.055659575289617,-0.3345777963728338,1.9255804514021335,-2.5605256470446918,62.56163652490253,11.436217696826454,1.1300791238874834,8,-0.4850025177001953,-1.0350017547607422,0.13499736785888672,0.8749980926513672,2.9699974060058594,2,0.04493493700975715,-2.547172798986652,49.540000915527344,2.733318413704409,50.13999938964844,2.8788074953473215,51.04999923706055,0.04493493700975715 2429,2007-08-30,50.56999969482422,51.06999969482422,50.22999954223633,50.31999969482422,1222500.0,-0.0033504528580795556,-2.906974681073792,0.2380945460886735,45.68305582631332,53.888929579721115,-0.07522533943956233,-0.6793725180666996,-0.7916164533579177,0.6753124037133773,8.052028516701174,0.8400001525878906,0.49215502247189136,0.547499275207521,-1.6843643723274013,2.7793629227424432,-0.5684325485599402,1.663431098974982,-2.3241131840305584,63.95349610878125,16.013863092159497,1.1159318237674618,8,-0.08499908447265625,-0.8649997711181641,0.34999942779541016,1.0450000762939453,3.170001983642578,3,0.03816492617802636,-1.0720736820400156,50.7400016784668,-2.547172798986652,49.540000915527344,2.733318413704409,50.13999938964844,0.03816492617802636 2430,2007-08-31,50.77999877929688,51.18999862670898,50.349998474121094,51.18999862670898,1031300.0,0.00415264160055262,3.0975632449130672,-1.6399993896483807,56.2820489621333,53.62645368285008,-0.24516401027231893,-0.6684660371451301,-0.9639161219674577,0.47211295743888826,6.931319684446019,0.8400001525878835,0.7142376348534754,0.5954984664917049,-1.3265012344719125,2.5174981674553223,-0.36550138399010734,1.5564983169735171,-2.469029998719094,76.16276361926666,26.291850998615487,0.9609998504818096,8,-0.2949981689453196,-1.0749988555908274,-0.18249988555908914,0.835000991821282,3.3600006103515554,4,0.05041357689702686,-2.906974681073792,50.56999969482422,-1.0720736820400156,50.7400016784668,-2.547172798986652,49.540000915527344,0.05041357689702686 2431,2007-09-04,51.16999816894531,51.38000106811523,50.29999923706055,50.459999084472656,944000.0,0.007680177215904749,-1.0970934194542246,-1.7317057285609883,69.98536116480678,55.53331163441166,-0.5486321994482708,-0.8915260593225014,-1.2957551262136633,0.09412415632644411,5.544201215579688,1.0800018310546804,0.8284521427803284,0.8504980087280245,-0.939185482931137,2.640181500387186,-0.04434373710155626,1.7453397545576053,-2.7952487639790817,89.00508293472103,31.469833874968288,0.89484174582958,9,-0.68499755859375,-1.4649982452392578,-0.5724992752075195,0.44500160217285156,2.720001220703125,1,0.04358028994980412,3.0975632449130672,50.77999877929688,-2.906974681073792,50.56999969482422,-1.0720736820400156,50.7400016784668,0.04358028994980412 2432,2007-09-05,50.68999862670898,50.97999954223633,50.27000045776367,50.66999816894531,1211700.0,-0.009380487774331092,1.366654586838073,0.028169695146184424,66.38886489986149,56.519943727352825,-0.03465293850364759,-0.36735401210747654,-0.7610065957571166,0.5812296559684498,5.3861177468800285,0.8999977111816406,0.7627016659043733,0.3304985046386619,-1.4545205289792094,2.115517538256533,-0.5620110121702737,1.2230080214475976,-2.2527442098420707,59.88360745905841,-4.6651972285184655,0.8925095168089352,9,-0.20499801635741477,-0.9849987030029226,-0.17499923706053977,0.865001678466804,3.1400032043457102,2,0.05642139845797134,-1.0970934194542246,51.16999816894531,3.0975632449130672,50.77999877929688,-2.906974681073792,50.56999969482422,0.05642139845797134 2433,2007-09-06,51.02000045776367,51.29999923706055,50.61999893188477,50.72000122070313,958300.0,0.006510196093807208,-1.7199804688990594,14.99961853900936,63.66365385937175,56.00479346528758,-0.3426883314497573,-0.7541352235929324,-1.036131597324868,0.2606442182348374,5.593144428899892,0.6800003051757741,0.6881740185826999,0.6720003128051744,-1.091698980437819,2.4356996060481677,-0.20984933381632231,1.553849959426671,-2.5214911292341,68.69564063609207,-0.27737721177899743,0.8818496466214955,9,-0.5949993133544922,-1.3150005340576172,-0.5700016021728516,0.4650001525878906,2.979999542236328,3,0.055664447806874406,1.366654586838073,50.68999862670898,-1.0970934194542246,51.16999816894531,3.0975632449130672,50.77999877929688,0.055664447806874406 2434,2007-09-07,50.61999893188477,51.06000137329102,50.27999877929688,50.52999877929688,1241500.0,-0.0078400925576243,-1.6440759059903662,0.3000012715689961,52.20337361175863,54.69502204553765,-0.03756226883355396,-0.4230806922809691,-0.6028231333790544,0.6628819071288632,5.168044125233632,0.7800025939941406,0.6901959898148675,0.30199890136719176,-1.4191460365550483,2.023143839289432,-0.5585735675939247,1.1625713703283083,-2.0614597899257916,31.531376726923654,-36.98310518849836,0.8605724689611188,9,-0.19499778747559304,-0.914999008178718,-0.2049999237060618,0.7050018310546804,3.19000244140625,4,0.06104307028425349,-1.7199804688990594,51.02000045776367,1.366654586838073,50.68999862670898,-1.0970934194542246,51.16999816894531,0.06104307028425349 2435,2007-09-10,50.4000015258789,50.88000106811523,50.25,50.75,1166300.0,-0.004346057104859025,1.0655752057433272,-3.8888653414149053,51.2479323840389,54.674222067875654,0.09000126934559205,-0.29375245060083444,-0.3362365992044474,0.8825815637102394,4.683507528039413,0.6300010681152273,0.6095419657406183,0.1300014495849524,-1.5208990152077533,1.780901914377658,-0.6954487828113969,0.9554516819813017,-1.7826331667590978,13.274458769237496,-50.94137485055846,0.8254502323963511,9,0.024999618530280543,-0.6950016021728445,0.014997482299811793,0.8649978637695384,3.549999237060554,0,0.06626984229103461,-1.6440759059903662,50.61999893188477,-1.7199804688990594,51.02000045776367,1.366654586838073,50.68999862670898,0.06626984229103461 2436,2007-09-11,50.7599983215332,50.77000045776367,50.31000137329102,50.5099983215332,968700.0,0.007142793348318799,2.407346708109583,-0.7142888283378601,52.512136552600786,56.14831672388678,-0.1931071773808597,-0.6093843766804241,-0.6541718573078157,0.5318819390157472,4.70432350110328,0.45999908447264914,0.36274263561566045,0.44199829101562216,-1.207187231499475,2.0911838135307192,-0.3825944702419264,1.2665910522731707,-2.0849773295957945,48.571304009794694,-11.935299451763413,0.8245927612575487,9,-0.23999786376953125,-1.0549983978271484,-0.5450000762939453,0.30500030517578125,3.3300018310546875,1,0.06658788770450741,1.0655752057433272,50.4000015258789,-1.6440759059903662,50.61999893188477,-1.7199804688990594,51.02000045776367,0.06658788770450741 2437,2007-09-12,51.38999938964844,51.599998474121094,50.4000015258789,50.54999923706055,998200.0,0.01241136897059314,-1.1052659757799108,3.3600006103515625,55.60604571857934,57.06360810882937,-0.5957368564847556,-1.0614691617749088,-1.270030062805354,-0.0801143688251642,4.792646772422394,1.1999969482421946,0.1984037789067301,0.9244993209838839,-0.5341431152453282,2.383141757213096,0.19517810286927784,1.65382053909849,-2.6584788175497778,84.44449467919772,26.47429571182534,0.729321218114607,9,-0.47500038146972656,-1.2849979400634766,-1.8775005340576172,-0.6650009155273438,2.3100013732910156,2,0.048647597386498154,2.407346708109583,50.7599983215332,1.0655752057433272,50.4000015258789,-1.6440759059903662,50.61999893188477,0.048647597386498154 2438,2007-09-13,51.68000030517578,51.93000030517578,51.41999816894531,51.68999862670898,789900.0,0.005643139112116113,1.0816342418509781,-0.011902761567831833,53.785485257759795,57.96387804565675,-0.8251499466261194,-1.14640519077534,-1.5428714577288503,-0.3658891934582442,4.90202687554016,0.5400009155273438,0.25339462492704,1.0470003128051744,-0.11917318313168579,2.2131738087420345,0.4639135648367443,1.6300870607736044,-2.8337406169962236,85.11905032220562,29.663173718980737,0.5830867479684284,9,-0.5900001525878906,-1.5749988555908203,-2.2375011444091797,-1.2450008392333984,0.779998779296875,3,0.04160219646251795,-1.1052659757799108,51.38999938964844,2.407346708109583,50.7599983215332,1.0655752057433272,50.4000015258789,0.04160219646251795 2439,2007-09-14,52.040000915527344,52.099998474121094,51.29999923706055,51.29999923706055,928800.0,0.006965956041519394,-1.16215519596674,-74.01259061432197,57.55726560138561,58.105568783351444,-1.066897982032799,-1.3520513268682492,-1.8715040420765945,-0.7398057090058501,4.80333936582991,0.7999992370605469,0.4979666799450939,1.2650009155273452,0.14271961854899473,2.3872822125056956,0.7038602670381735,1.8261415640165168,-3.008716790328016,96.7568860497437,42.12454403078977,0.561140648489174,9,-0.8650016784667969,-1.9349994659423828,-2.3925018310546875,-1.8650016784667969,0.7000007629394531,4,0.03766331764010111,1.0816342418509781,51.68000030517578,-1.1052659757799108,51.38999938964844,2.407346708109583,50.7599983215332,0.03766331764010111 2440,2007-09-17,52.02000045776367,52.22000122070313,51.61000061035156,52.0099983215332,751600.0,-0.00038432854365499924,1.9755861555637573,0.013516369653636584,66.60778373496606,57.73028240225804,-0.9526913346021075,-1.266231722670497,-1.811017094154991,-0.7320626943505104,5.5979972599794525,0.6100006103515696,0.5905557740250984,1.1620004653930636,-0.07111449421152116,2.3951154249976483,0.5454429855907748,1.7785579451953524,-2.7432191846506058,89.52875503050723,30.791944007463258,0.6165574798022916,9,-0.7849998474121094,-1.914999008178711,-2.172501564025879,-1.845001220703125,0.3899993896484375,0,0.034409859665047504,-1.16215519596674,52.040000915527344,1.0816342418509781,51.68000030517578,-1.1052659757799108,51.38999938964844,0.034409859665047504 2441,2007-09-18,53.18999862670898,53.290000915527344,52.0,52.33000183105469,1209000.0,0.022491314083998404,1.4339608382246567,85.98131197559044,79.29372375099256,59.16415560793927,-2.018260947821908,-2.3238228966876378,-2.9335132553705208,-1.906681213261571,6.729158639163003,1.2900009155273438,0.7545394469678683,2.1849987030029254,0.604919195630707,3.765078210375144,1.3949589493168162,2.9750384566890347,-3.6188953588369017,96.53971245888286,29.5365726929123,0.7900397536861098,9,-1.4199981689453054,-2.5949974060058523,-3.3324995040893484,-3.0149993896484304,-0.6800003051757741,1,0.014288440606367026,1.9755861555637573,52.02000045776367,-1.16215519596674,52.040000915527344,1.0816342418509781,51.68000030517578,0.014288440606367026 2442,2007-09-19,53.5099983215332,53.88999938964844,53.18999862670898,53.63000106811523,1407100.0,0.006016162870580377,1.1875044703526436,-0.13953859733945342,75.88782647757158,60.52239700996147,-2.119013477039637,-2.532672456810076,-3.1819703031096367,-2.2310840726507593,8.096332557460942,0.7000007629394602,0.8138991982184578,2.351998519897464,0.440377158610076,4.263619881184852,1.3961878392537699,3.3078092005411577,-3.492627335942494,85.32814495259613,17.029406052505806,0.9558106806436948,9,-1.4399986267089844,-2.6149978637695312,-3.652499198913574,-3.3349990844726562,-0.5099983215332031,2,0.010839130055088964,1.4339608382246567,53.18999862670898,1.9755861555637573,52.02000045776367,-1.16215519596674,52.040000915527344,0.010839130055088964 2443,2007-09-20,53.0,53.56999969482422,53.0,53.47000122070313,711800.0,-0.009530897729966292,-1.425524316602818,3.916587195626205,71.35327346912496,62.65016366077995,-1.451227852307106,-1.936896915896682,-2.6129399854182154,-1.7316926747651564,9.28184101601155,0.5699996948242188,0.7298129135768079,1.7245002746582045,-0.33854218624636445,3.7875427355627735,0.69297904420592,2.756021505110489,-2.44046103784121,65.63709122722781,-3.078636516406732,1.0315212304522858,9,-0.9300003051757812,-2.104999542236328,-3.142500877380371,-2.825000762939453,0.43000030517578125,3,0.013207561564895443,1.1875044703526436,53.5099983215332,1.4339608382246567,53.18999862670898,1.9755861555637573,52.02000045776367,0.013207561564895443 2444,2007-09-21,53.31000137329102,53.58000183105469,53.0,53.58000183105469,1329000.0,0.005849082514924886,3.296302575622713,0.5744675670410774,71.84804715732429,64.9390653022561,-1.4969441592965467,-2.1931618361619343,-2.8816565769922065,-2.0619426733996065,10.14100098914604,0.5800018310546875,0.7176731080982677,1.9290016174316449,-0.3247707365516561,4.182773971414946,0.8021154404399979,3.055887794423292,-2.28419795128368,74.56147689095344,6.5073541876253245,1.126886176991649,9,-1.2100009918212962,-2.415000915527351,-3.452502250671394,-3.3000030517578196,0.32999801635741477,4,-0.015944518231511995,-1.425524316602818,53.0,1.1875044703526436,53.5099983215332,1.4339608382246567,53.18999862670898,-0.015944518231511995 2445,2007-09-24,53.02000045776367,53.38000106811523,52.81000137329102,53.22999954223633,1446400.0,-0.005439896980994008,1.2352835579756825,0.7777730682829858,66.25661454586643,66.46622952373006,-0.8897829604188345,-1.8424705176335934,-2.576423180603321,-1.80334326793146,10.96929070361406,0.5699996948242045,0.7157740175798253,1.5405006408691406,-0.8219375901884192,3.9029388719267004,0.3592815253403572,2.721719756397924,-1.5932096002865777,53.968295616931606,-10.963275726333343,1.181219115528781,9,-0.875,-1.5700016021728516,-3.162501335144043,-3.0100021362304688,0.5600013732910156,0,-0.0052810029588725715,3.296302575622713,53.31000137329102,-1.425524316602818,53.0,1.1875044703526436,53.5099983215332,-0.0052810029588725715 2446,2007-09-25,52.77999877929688,53.31999969482422,52.599998474121094,52.97999954223633,1443900.0,-0.004526625356368608,-1.5714266251592293,0.9523887375113195,69.17431064230396,67.97381451525503,-0.37225792368241883,-1.4699087873505832,-2.296261617246799,-1.596457491908005,12.003984252685514,0.720001220703125,0.8464251901725888,1.168498992919929,-1.1737378909908003,3.5107358768306582,-0.0026194490354356503,2.3396174348752936,-1.0083587273158017,13.953502126175268,-49.48437408500654,1.171118441955364,9,-0.18499946594238992,-1.0999984741211009,-2.7224988937378,-2.770000457763679,1.2800025939941406,1,-0.007010211073174677,1.2352835579756825,53.02000045776367,3.296302575622713,53.31000137329102,-1.425524316602818,53.0,-0.007010211073174677 2447,2007-09-26,53.08000183105469,53.11000061035156,52.54999923706055,52.93000030517578,1432400.0,0.005684029153018466,4.333369663941871,-0.7500047683534189,69.00369575055544,69.66472679223232,-0.4551919533097646,-1.5716870191625105,-2.566942451904744,-1.9289664874349342,13.061731098187451,0.5600013732910156,1.0262996004735143,1.2915019989013672,-0.9231696557863103,3.5061736535890446,0.18416617155752846,2.398837826245206,-1.01179147180018,51.456432933717025,-10.848903807246742,1.1073358273438378,9,-0.4850025177001953,-1.4000015258789062,-3.0225019454956055,-3.0700035095214844,-0.12000274658203125,2,-0.010738573659731854,-1.5714266251592293,52.77999877929688,1.2352835579756825,53.02000045776367,3.296302575622713,53.31000137329102,-0.010738573659731854 2448,2007-09-27,53.02000045776367,53.4000015258789,52.709999084472656,53.4000015258789,977100.0,-0.0011303950870610313,2.6315815891182033,-2.5333146838919216,73.62205374816382,71.44970325298544,-0.20687760660849364,-1.4041049958470637,-2.5199432430288056,-1.9106125390646156,14.545795867248469,0.6900024414062429,1.1881563667114179,1.1175006866455064,-1.1046360634588623,3.339637436749875,0.0064323115933220265,2.2285690616976908,-0.6967396342540155,45.63107155687403,-19.717364084543433,1.1110683750521828,9,-0.2700004577636719,-1.3400001525878906,-2.96250057220459,-3.0100021362304688,0.11999893188476562,3,-0.0003772247753864866,4.333369663941871,53.08000183105469,-1.5714266251592293,52.77999877929688,1.2352835579756825,53.02000045776367,-0.0003772247753864866 2449,2007-09-28,52.5,53.34000015258789,52.349998474121094,53.29999923706055,882800.0,-0.00980762831524129,1.2500010837194988,2.1052552326457254,69.51669673042456,71.77291580803639,0.4305082628897594,-0.7716637365335544,-2.0427891445404285,-1.4339497612039978,15.709694089165826,0.9900016784667969,1.27916646629145,0.501000213623044,-1.6437702075629161,2.645770634809004,-0.5713849969699325,1.5733854242160206,1.3899993896484375,14.285818086698832,-55.26817885183019,1.0723852105929788,9,0.44499969482421875,-0.8199996948242188,-2.442500114440918,-2.490001678466797,1.0,4,0.017714291527157755,2.6315815891182033,53.02000045776367,4.333369663941871,53.08000183105469,-1.5714266251592293,52.77999877929688,0.017714291527157755 2450,2007-10-01,53.34000015258789,53.43000030517578,52.61000061035156,52.9000015258789,904300.0,0.016000002906435995,1.645164862886008,-0.5499988079059766,72.01363654709192,70.96401722982522,-0.2263634846554865,-1.486241781824134,-2.882908387793492,-2.314759047264104,16.866216852756605,0.9300003051757812,1.397411807208627,1.2130002975463867,-0.9310160482978915,3.357016643390665,0.1409921246242476,2.285008470468526,0.5191992187500034,91.66666666666666,18.65468961868146,1.07200817292214,10,-0.220001220703125,-1.6599998474121094,-3.3600006103515625,-3.3300018310546875,0.5699996948242188,0,0.005624282643463596,1.2500010837194988,52.5,2.6315815891182033,53.02000045776367,4.333369663941871,53.08000183105469,0.005624282643463596 2451,2007-10-02,53.4000015258789,53.599998474121094,53.11999893188477,53.36999893188477,980400.0,0.0011248851353462541,1.2325742319531967,0.06818792644543793,68.99809914447076,70.19849197059179,-0.28322765991347865,-1.4446804041098105,-2.9497487930367328,-2.4039789400936797,17.98084462589125,0.479999542236321,1.4704052532999015,1.161501502990717,-1.0047887633932717,3.3277917693747057,0.07835636979872618,2.2446466361827078,0.4290138275146589,84.00024414062443,11.920751294870598,1.083145133191994,10,-0.4250030517578054,-1.720001220703118,-3.545001983642571,-3.390003204345696,-0.48000335693358664,1,0.0033707921354375614,1.645164862886008,53.34000015258789,1.2500010837194988,52.5,2.6315815891182033,53.02000045776367,0.0033707921354375614 2452,2007-10-03,53.54999923706055,53.68000030517578,53.18999862670898,53.18999862670898,454300.0,0.002808945822013742,-1.7222269317169667,11.998982835352392,68.15531060862506,69.84316276386957,-0.4771298297170503,-1.443433649259049,-3.0553371276779444,-2.5929981837457277,19.21242498927787,0.490001678466804,1.5033599388575283,1.168499183654788,-0.9443217120268628,3.2813200793364388,0.11208873581396261,2.2249096314956134,0.24943577874756073,90.22549705723759,18.977692133072196,1.0564104478408243,10,-0.5349998474121094,-1.8699989318847656,-3.6949996948242188,-3.5400009155273438,0.13000106811523438,2,0.009523849551757113,1.2325742319531967,53.4000015258789,1.645164862886008,53.34000015258789,1.2500010837194988,52.5,0.009523849551757113 2453,2007-10-04,53.86000061035156,53.88999938964844,53.43999862670898,53.58000183105469,556800.0,0.005789007987071493,1.6470918229961822,0.7777730682829499,67.84311290892009,69.39817006960244,-0.7289701242509352,-1.6124303143735972,-3.328339375595519,-2.938698560157327,20.2978179602742,0.45000076293946023,1.3490849610326805,1.3365005493164048,-0.7727802139300977,3.4457813125629073,0.2818601676931536,2.391140930939656,-1.5100021362304688,98.05202847645045,28.790403157738623,1.0546403816232506,10,-0.7400016784667969,-2.085000991821289,-4.005001068115234,-3.8500022888183594,-1.0600013732910156,3,-0.01671001700111252,-1.7222269317169667,53.54999923706055,1.2325742319531967,53.4000015258789,1.645164862886008,53.34000015258789,-0.01671001700111252 2454,2007-10-05,53.709999084472656,54.0,53.43999862670898,53.93999862670898,933700.0,-0.0027850264422403237,2.199986921123516,-0.8214305177111463,66.15675247900278,69.38707428439537,-0.5769326183352561,-1.284944000372633,-3.0933172585363735,-2.8270677581061676,21.833065971620336,0.5600013732910227,1.2160380517051195,1.031999015808104,-0.9383132059502941,3.002311237566502,0.04684290492890142,2.0171551266873067,-1.329200592041019,79.13661562105494,11.924818274669633,0.9851561108791993,10,-0.5349998474121094,-1.5949993133544922,-3.729999542236328,-3.700000762939453,-1.4799995422363281,4,-0.010612543372561789,1.6470918229961822,53.86000061035156,-1.7222269317169667,53.54999923706055,1.2325742319531967,53.4000015258789,-0.010612543372561789 2455,2007-10-08,53.7400016784668,53.88999938964844,53.599998474121094,53.77999877929688,483100.0,0.0005586035096920572,1.2307906744721746,0.17390078450238314,56.7237346246685,68.00367694910254,-0.5521242426635382,-1.108737943758598,-3.0271709866414938,-2.9050767796570085,23.482732168326336,0.29000091552734375,1.139462486897088,0.8950016021728544,-0.8107724126352807,2.6007756169809895,0.042114594768790425,1.7478886095769184,-1.2944351257324271,70.45477205044041,6.665547432863185,0.8528870074040668,10,-0.56500244140625,-1.6150016784667969,-3.6450014114379883,-3.7300033569335938,-0.8200035095214844,0,-0.004465978246572355,2.199986921123516,53.709999084472656,1.6470918229961822,53.86000061035156,-1.7222269317169667,53.54999923706055,-0.004465978246572355 2456,2007-10-09,54.13999938964844,54.22999954223633,53.5,53.79999923706055,1278500.0,0.007443202431865803,1.8076880754135642,-8.500619933236448,57.553952227659146,66.73148322433629,-0.8257551450678733,-1.3096789313308363,-3.3156853117763205,-3.346292483921019,25.340447179392754,0.7299995422363281,1.0416270384532567,1.1259992599487276,-0.366401084518273,2.6183996044157283,0.3797990877152273,1.872199432182228,-1.6322554990234437,91.346146792356,29.03055524522763,0.7462001722335021,10,-0.8500003814697266,-1.8999996185302734,-4.044999122619629,-4.130001068115234,-1.7900009155273438,1,-0.004248236882697598,1.2307906744721746,53.7400016784668,2.199986921123516,53.709999084472656,1.6470918229961822,53.86000061035156,-0.004248236882697598 2457,2007-10-10,53.88999938964844,54.06999969482422,53.790000915527344,53.9000015258789,531400.0,-0.004617657975958478,-1.6666666666666667,-0.029418034534193557,61.381033497042885,65.37136986310063,-0.5015134124074763,-0.9094078829755148,-2.9383669930264915,-3.136508576371149,26.50781676713797,0.34999847412109375,1.0011120117957617,0.7509992599487276,-0.5785812471862712,2.0805797670837265,0.08620900638122464,1.4157895135162306,-1.2789201599267628,56.962055878007476,-4.729595116307593,0.6647902535675011,10,-0.6000003814697266,-1.6499996185302734,-3.794999122619629,-3.8800010681152344,-1.4899978637695384,2,-0.017999651729249222,1.8076880754135642,54.13999938964844,1.2307906744721746,53.7400016784668,2.199986921123516,53.709999084472656,-0.017999651729249222 2458,2007-10-11,53.83000183105469,54.36000061035156,53.4900016784668,54.0,1154100.0,-0.0011133338146831484,-1.0470599851002145,16.996186117479656,57.10381687822898,63.99216099063446,-0.3514977763575473,-0.7168312105954726,-2.8077962711909805,-3.111576446844772,27.245786584742138,0.8699989318847656,0.9648399575916571,0.5835016250610323,-0.5876114827649843,1.754614732887049,-0.002054928851976001,1.1690581789740406,-1.1217873825821343,42.391561244418355,-16.94212531698524,0.5855565539130073,10,-0.345001220703125,-1.5250015258789062,-3.735001564025879,-3.8200035095214844,-0.8200035095214844,3,-0.0027865785022576084,-1.6666666666666667,53.88999938964844,1.8076880754135642,54.13999938964844,1.2307906744721746,53.7400016784668,-0.0027865785022576084 2459,2007-10-12,54.0,54.2400016784668,53.790000915527344,53.9000015258789,571600.0,0.003158056161299161,-1.8125074505877024,-0.5882326541603505,63.84178294832606,63.08417725743825,-0.31999579491881036,-0.7720454841711586,-2.8783228303903385,-3.3132931189137196,27.877929537572264,0.4500007629394531,0.9146970730684387,0.6554998397827134,-0.4141478798840339,1.7251475594494607,0.12067597994933976,1.190323699616087,-1.159642658577127,58.62056869752045,-1.334309757383977,0.5348238598333728,10,-0.26000022888183594,-1.6949996948242188,-3.934999465942383,-3.990001678466797,-1.0600013732910227,4,-0.022222236350730618,-1.0470599851002145,53.83000183105469,-1.6666666666666667,53.88999938964844,1.8076880754135642,54.13999938964844,-0.022222236350730618 2460,2007-10-15,53.81000137329102,54.1500015258789,53.41999816894531,54.0,832700.0,-0.0035184930872033116,1.9795953320722095,-1.9000152590216906,64.7564770577222,62.61288591446619,-0.06293452845625325,-0.4649045280638191,-2.541619845076575,-3.1508513019833444,28.191042260264933,0.7300033569335866,0.8449519851611171,0.37600116729736754,-0.5109666317488504,1.2629689663435855,-0.06748273222574142,0.8194850668204765,-0.8480725703538567,41.48959483150521,-23.280995232551597,0.443483899523109,10,-0.03500175476074929,-1.5050010681152415,-3.7450008392334055,-3.8000030517578196,-0.29000091552735086,0,-0.029362605291419652,-1.8125074505877024,54.0,-1.0470599851002145,53.83000183105469,-1.6666666666666667,53.88999938964844,-0.029362605291419652 2461,2007-10-16,53.95000076293945,54.040000915527344,53.56999969482422,53.790000915527344,1022900.0,0.0026017354780800694,1.7647118221903084,-0.8421105467103333,63.06305480680786,62.04707971426428,-0.13042783848577244,-0.5745021257109215,-2.5602446213680565,-3.297754593374947,27.67997573848006,0.470001220703125,0.8409628064094647,0.4780004501342745,-0.4298276179038183,1.3858285181723673,0.02408641611522455,0.9319144841533245,-0.8762262154091331,56.38310823972469,-9.655584381623811,0.4539140340190478,10,-0.060001373291015625,-1.614999771118164,-3.885000228881836,-3.94000244140625,-0.420001983642571,1,-0.019091799433331835,1.9795953320722095,53.81000137329102,-1.8125074505877024,54.0,-1.0470599851002145,53.83000183105469,-0.019091799433331835 2462,2007-10-17,54.09000015258789,54.4000015258789,53.61999893188477,54.18999862670898,1266700.0,0.0025949840161005877,1.9999853282080147,-0.6249910592947128,65.6891633385912,61.807751984227735,-0.20760451119289058,-0.7049652329019054,-2.620517899854221,-3.4376867066634063,26.902100784325743,0.7800025939941264,0.7519551459892497,0.5889997482299805,-0.3600586108443693,1.5380581073043302,0.11447056869280203,1.063528927767159,-0.9133275200318707,68.36731516298093,-0.24236118983851895,0.4745291795371762,10,-0.18000030517578125,-1.6899986267089915,-3.9774999618530273,-4.0800018310546875,-0.5,2,-0.03216863881601506,1.7647118221903084,53.95000076293945,1.9795953320722095,53.81000137329102,-1.8125074505877024,54.0,-0.03216863881601506 2463,2007-10-18,53.70000076293945,54.290000915527344,53.63999938964844,53.9000015258789,889600.0,-0.0072101939091929745,-3.062464982655239,2.000038147554813,68.29272263968159,62.04508200208093,0.17579928883583307,-0.2738764493866839,-2.1975240386924355,-3.053559621974088,26.338326810643544,0.6500015258789062,0.6842903780431655,0.16400032043456747,-0.758522603149423,1.086523244018558,-0.2972611413574313,0.6252617822265663,-0.4009952410511488,28.571595394352915,-44.97189303499806,0.46126146179199684,10,0.20999908447265625,-0.8500003814697266,-3.190000534057617,-3.69000244140625,-0.7400016784667969,3,-0.02420855155662749,1.9999853282080147,54.09000015258789,1.7647118221903084,53.95000076293945,1.9795953320722095,53.81000137329102,-0.02420855155662749 2464,2007-10-19,52.459999084472656,53.68999862670898,52.459999084472656,53.459999084472656,1114500.0,-0.02309127860055027,-1.459999084472642,4.999980926586609,38.04345234578185,59.96949508220464,1.363196354979948,0.9477729260047596,-0.937289443746252,-1.8318098972524268,25.109117905268896,1.2400016784667969,0.5814083057556587,-1.03350124359131,-2.0710143364910323,0.004011849308412252,-1.5522577900411676,-0.5147446971414524,1.940002441406243,0.0,-68.3077217871667,0.5187565464498611,10,0.970001220703125,0.3900012969970703,-1.8624982833862305,-2.450000762939453,1.1800003051757812,4,0.010484164061362655,-3.062464982655239,53.70000076293945,1.9999853282080147,54.09000015258789,1.7647118221903084,53.95000076293945,0.010484164061362655 2465,2007-10-22,52.7400016784668,52.83000183105469,52.040000915527344,52.25,819000.0,0.005337449463986399,1.358204706297648,-0.4900016784667969,41.538458528836756,58.18999578233549,1.035299104224734,0.6806133814251325,-1.1979015970247602,-2.1385211561597544,24.2821162822961,0.7900009155273438,0.45846901449305477,-0.7394987106323256,-1.8109165471714306,0.3319191259067793,-1.2752076289018746,-0.20378979236277672,1.6211997985839801,29.66104160605188,-35.147225390576054,0.5357089182695515,10,0.4799995422363281,0.2649993896484375,-2.100001335144043,-2.7300033569335938,1.1599998474121023,0,0.0037921301076453418,-1.459999084472642,52.459999084472656,-3.062464982655239,53.70000076293945,1.9999853282080147,54.09000015258789,0.0037921301076453418 2466,2007-10-23,52.40999984741211,53.06000137329102,52.13000106811523,53.0,913800.0,-0.006257144872056863,1.619708472354291,-1.2040778195576523,36.02942551432936,55.37315045092287,1.2226702085846526,1.0345146656601472,-0.8016529852940977,-1.832627953773553,23.588016922659207,0.9300003051757955,0.3390202677921508,-1.0510005950927734,-2.18426609594281,0.0822649057572633,-1.6176333455177954,-0.4843678446677515,1.8583536071777331,15.677916787896468,-44.018530281348475,0.5666327504250194,10,0.8100013732910156,0.7900009155273438,-1.7399988174438477,-2.4000015258789062,1.2000007629394531,1,0.021179175988995436,1.358204706297648,52.7400016784668,-1.459999084472642,52.459999084472656,-3.062464982655239,53.70000076293945,0.021179175988995436 2467,2007-10-24,52.5099983215332,52.56000137329102,51.81000137329102,52.099998474121094,1001000.0,0.001908003709449213,1.9411421519128542,-0.6949148158924127,32.55810514964553,52.64584914774694,1.0128438853063955,0.9376997858911409,-0.7890332302528478,-1.9418682229733264,23.076805299800142,0.75,0.28362903794151606,-0.922501945495604,-2.1227984610855515,0.2777945700943434,-1.5226502032905813,-0.3223536877006268,1.6692210314941391,28.225688606819798,-25.519430477969454,0.6001482577949748,10,0.5950031280517578,0.5950031280517578,-1.3274974822998047,-2.3149986267089844,1.3400001525878906,2,0.019424880791614862,1.619708472354291,52.40999984741211,1.358204706297648,52.7400016784668,-1.459999084472642,52.459999084472656,0.019424880791614862 2468,2007-10-25,53.0,53.06999969482422,52.36999893188477,52.56999969482422,792000.0,0.009331588157104553,1.4561443428678258,1.0487816224564799,41.56770500151317,50.17095159810105,0.438877634882914,0.4702319321378923,-1.1548548052992373,-2.4247840722318443,22.02468314677223,0.700000762939446,0.19802948321594016,-0.43150024414062216,-1.633276217902015,0.7702757296207707,-1.0323882310213222,0.16938774274007784,1.0370662742431662,63.29789176795254,12.237332684576103,0.6008879868806973,10,0.10500144958496094,0.10500144958496094,-1.5174999237060547,-2.5050010681152344,0.25,3,0.011132078350714947,1.9411421519128542,52.5099983215332,1.619708472354291,52.40999984741211,1.358204706297648,52.7400016784668,0.011132078350714947 2469,2007-10-26,53.43000030517578,53.43000030517578,53.0,53.27999877929688,558400.0,0.008113213305203315,4.733279080413,0.34884051028191604,46.63772680294219,48.15775712534772,-0.08993799123573609,0.11960973762243299,-1.4811649981371602,-2.837142606303118,21.602554898882705,0.43000030517578125,0.1180336145985521,-0.047999954223634234,-1.1671467720578121,1.0711468636105437,-0.6075733631407232,0.5115734546934547,0.47344207501025437,100.0,49.26969989010635,0.5595734089170883,10,-0.3249988555908203,-0.3249988555908203,-1.947500228881836,-2.9350013732910156,0.1100006103515625,4,-0.00879657903834219,1.4561443428678258,53.0,1.9411421519128542,52.5099983215332,1.619708472354291,52.40999984741211,-0.00879657903834219 2470,2007-10-29,53.63999938964844,54.0,53.43000030517578,53.56000137329102,712500.0,0.0039303590356205564,-2.3529378765609397,0.5333146838919468,44.34388905958178,46.07784982010038,-0.3649681474415587,-0.07036967306012798,-1.620291880623114,-3.0030312638736874,21.311754063505255,0.5699996948242188,0.06525392779836636,0.14699916839599325,-0.9724015463649138,1.2663998831569003,-0.41270118898445673,0.7066995257764432,-1.8299980163574148,83.56160565760017,36.40047937372067,0.5597003573804534,10,-0.5349979400634766,-0.5349979400634766,-2.1424989700317383,-3.145000457763672,0.3899993896484446,0,0.0,4.733279080413,53.43000030517578,1.4561443428678258,53.0,1.9411421519128542,52.5099983215332,0.0 2471,2007-10-30,53.58000183105469,53.97000122070313,53.290000915527344,53.45000076293945,638700.0,-0.0011185227307315415,-2.0222184546264037,1.6250536455106113,46.335722556697455,43.92746751100107,-0.4056307754822086,0.004010082761510603,-1.4851118746414471,-2.9028161306687394,20.769122957180763,0.6800003051757884,-0.03628459232893988,0.07800159454345845,-1.041145244818722,1.1971484339056389,-0.4815718251376282,0.6375750142245451,-1.7262004852294837,80.82198939199952,33.458906390502094,0.5595734196810891,10,-0.5300006866455078,-0.47500038146972656,-1.7825021743774414,-3.085002899169922,0.1999969482421946,1,0.0059723718530884096,-2.3529378765609397,53.63999938964844,4.733279080413,53.43000030517578,1.4561443428678258,53.0,0.0059723718530884096 2472,2007-10-31,54.06000137329102,54.33000183105469,53.540000915527344,53.709999084472656,862800.0,0.008958557779632725,-1.2898622836260705,2.6923031779102047,52.47311457469394,42.169733281558,-0.9949642714152702,-0.45937471141757413,-1.8892488424876888,-3.3462645064348635,20.26455940512004,0.7900009155273438,-0.12158663637083578,0.532501029968266,-0.6141537920343723,1.6791558519709042,-0.040826381033049586,1.1058284409695815,-2.1632760543823224,86.22448681693209,36.65319296930424,0.5733274110013179,10,-0.9899997711181712,-0.9549999237060618,-1.922501564025886,-3.565002441406257,-0.37000274658204546,2,-0.008324098252091239,-2.0222184546264037,53.58000183105469,-2.3529378765609397,53.63999938964844,4.733279080413,53.43000030517578,-0.008324098252091239 2473,2007-11-01,52.959999084472656,53.97000122070313,52.9000015258789,53.97000122070313,898500.0,-0.02034780356779342,1.1188067954344574,-2.885701518239545,40.680998438572445,42.46279395853473,-0.012259334986929105,0.6005342918123162,-0.731049588851846,-2.2059964656657627,19.205310478674743,1.1599998474121236,-0.24165769974890594,-0.5225011825561552,-1.6847479357569028,0.6397455706445925,-1.103624559156529,0.058622194044218645,-0.9659427050781133,4.195632572706456,-42.40385234154465,0.5811233766003742,11,0.11000251770019531,0.1450023651123047,-0.8224992752075195,-2.4650001525878906,1.2000007629394531,3,0.016805124717409248,-1.2898622836260705,54.06000137329102,-2.0222184546264037,53.58000183105469,-2.3529378765609397,53.63999938964844,0.016805124717409248 2474,2007-11-02,53.13999938964844,53.459999084472656,52.83000183105469,53.13000106811523,1235100.0,0.003398797361923611,-1.0655756158266994,-0.009899307312879465,43.98562332593446,42.73470115821225,-0.09572416697034214,0.39594166064257763,-0.8672922466022399,-2.3616797345746363,17.948142134118545,0.6299972534179688,-0.39171598445791744,-0.3140008926391573,-1.4807046934350439,0.8527029081567292,-0.8973527930371006,0.26935100775878595,-1.052505192187489,20.66650390625,-25.48138229954752,0.583351900397944,11,-0.06999778747558594,-0.03499794006347656,-0.9249992370605469,-2.645000457763672,0.24000167846678977,4,0.0020700152731463195,1.1188067954344574,52.959999084472656,-1.2898622836260705,54.06000137329102,-2.0222184546264037,53.58000183105469,0.0020700152731463195 2475,2007-11-05,53.5,53.7400016784668,53.13999938964844,53.7400016784668,1214000.0,0.006774569335461722,3.9999841055392196,-24.004196871406062,46.11398622361751,43.85520790368872,-0.3761365829043939,0.01795961817386882,-1.1736140457281223,-2.693107010525523,16.744916936391537,0.6000022888183594,-0.5225984462755235,0.05799980163574503,-1.101231203851107,1.217230807122597,-0.5216157011076845,0.6376153043791746,-1.3228054971953043,44.66654459635417,-0.17894433846392133,0.5796155027434263,11,-0.42999839782714844,-0.39499855041503906,-1.1875,-3.0050010681152344,0.049999237060546875,0,0.0007476806640625,-1.0655756158266994,53.13999938964844,1.1188067954344574,52.959999084472656,-1.2898622836260705,54.06000137329102,0.0007476806640625 2476,2007-11-06,53.90999984741211,53.93999862670898,53.20000076293945,53.2599983215332,888900.0,0.007663548549759147,1.0845037126186268,-2.7083207502185487,48.514850238638694,45.62817958024351,-0.6157365832826684,-0.43231997450987336,-1.4947276037806105,-3.079044541398531,15.220827903362144,0.7399978637695241,-0.4212660339667593,0.4794996261596651,-0.6548728458908855,1.6138720982102157,-0.08768660986561372,1.046685862184944,-1.6466930514774134,71.99986775716147,28.885103511661157,0.5671862360252757,11,-0.5599994659423828,-0.8049983978271484,-1.510000228881836,-3.4150009155273438,0.4200019836425781,1,0.002225912302437738,3.9999841055392196,53.5,-1.0655756158266994,53.13999938964844,1.1188067954344574,52.959999084472656,0.002225912302437738 2477,2007-11-07,52.91999816894531,53.88000106811523,52.91999816894531,53.4000015258789,1050000.0,-0.018363971086420294,-2.99998410553919,-0.738464969423795,44.14413124376748,45.91444916271622,0.49007649121663377,0.507294898026359,-0.40616819575042484,-2.0645852444940402,13.469754224917946,0.9900016784667969,-0.37109030781072505,-0.4620019912719755,-1.5965997212036243,0.6725957386596733,-1.0293008562378034,0.10529687369385243,-0.5740235716058137,7.894419831082389,-35.529048850701635,0.567298864965825,11,0.660003662109375,0.18500328063964844,-0.592498779296875,-2.424999237060547,0.8500022888183594,2,0.016250956918139936,1.0845037126186268,53.90999984741211,3.9999841055392196,53.5,-1.0655756158266994,53.13999938964844,0.016250956918139936 2478,2007-11-08,53.68000030517578,53.849998474121094,52.9000015258789,52.959999084472656,1028100.0,0.014361340939661238,-1.2619073569482075,-1.499992052769632,59.87054736514629,47.38476255851667,-0.18251740838447716,-0.27881622291256036,-1.0954347942272804,-2.794025042546359,12.205315433696516,0.9499969482421946,-0.2400021013324931,0.30550022125244425,-0.8185624861267087,1.4295629286315972,-0.2565311324371322,0.8675315749420207,-1.2546646184876735,76.57666017135305,26.517791540859037,0.562031353689577,11,-0.09999847412109375,-0.5749988555908203,-1.3325004577636719,-3.1850013732910156,-0.2799987792968821,3,0.00018625785164605446,-2.99998410553919,52.91999816894531,1.0845037126186268,53.90999984741211,3.9999841055392196,53.5,0.00018625785164605446 2479,2007-11-09,52.79999923706055,53.81999969482422,52.63000106811523,53.709999084472656,1086800.0,-0.01639346242757722,1.1061902688177614,-1.2638865341414827,50.44245945340729,48.06238149116395,0.6690810381052046,0.5340555989440503,-0.14798495356331642,-1.8689482283949417,10.732643749717,1.1899986267089915,-0.11378573400189396,-0.5145008087158232,-1.6260200719486662,0.5970184545170198,-1.0702604403322482,0.0412588229006019,-0.2984769045977771,12.976983646275528,-38.02367359924691,0.5557596316164218,11,0.6800022125244141,0.30500221252441406,-0.35249996185302734,-2.3050003051757812,1.0,4,0.025757587689451578,-1.2619073569482075,53.68000030517578,-2.99998410553919,52.91999816894531,1.0845037126186268,53.90999984741211,0.025757587689451578 2480,2007-11-12,52.22999954223633,53.040000915527344,52.209999084472656,52.66999816894531,1069600.0,-0.010795448921600226,-2.4583442608619634,0.48351505548079865,48.717947324605554,48.32707313204263,1.1376776573562566,1.0325560157312594,0.4774607812169904,-1.2600828375996684,10.040066824358384,0.8300018310546875,-0.07194972064856842,-1.005500411987306,-2.190876753013491,0.17987592903887872,-1.5981885825003985,-0.4128122414742137,2.1000022888183594,1.156096130396535,-52.069050667386946,0.5926881705130925,11,1.0400009155273438,0.8750019073486328,0.41499996185302734,-1.6800003051757812,1.4599990844726491,0,0.022018026727129048,1.1061902688177614,52.79999923706055,-1.2619073569482075,53.68000030517578,-2.99998410553919,52.91999816894531,0.022018026727129048 2481,2007-11-13,52.91999816894531,52.91999816894531,52.0,52.52999877929688,761300.0,0.013210772214367061,3.717946711530185,-0.8863650156489612,52.69382134695328,48.35159610673811,0.3846634298365217,0.2755639858479526,-0.16050355352833634,-1.8993043083718675,9.406165710229569,0.9199981689453125,-0.07027751519918013,-0.26400165557861044,-1.4074305510765655,0.8794272399193446,-0.8357161033275915,0.3077127921703706,1.3676036071777347,48.93604501340235,-7.1435569075570555,0.5717144477489783,11,0.06500244140625,0.18500328063964844,-0.26999855041503906,-2.3699989318847656,1.0100021362304688,1,0.01190478250025584,-2.4583442608619634,52.22999954223633,1.1061902688177614,52.79999923706055,-1.2619073569482075,53.68000030517578,0.01190478250025584 2482,2007-11-14,52.349998474121094,53.13000106811523,52.2400016784668,53.13000106811523,828100.0,-0.010770969662631358,1.2820421278115193,-2.000009781290366,45.773723540196684,48.91745445136303,0.7672778483450955,0.7468128127995897,0.4714540087554653,-1.2808474833429173,8.155343210501458,0.8899993896484304,-0.0896100118085954,-0.7470012664794936,-1.864671037076178,0.3706685041171909,-1.3058361517778323,-0.18816638118115492,1.84609923095703,18.91885204323602,-34.750330290877216,0.5588348852983415,11,0.6200008392333984,0.7550029754638672,0.41500091552734375,-1.6849994659423828,2.0,2,0.03782241479744064,3.717946711530185,52.91999816894531,-2.4583442608619634,52.22999954223633,1.1061902688177614,52.79999923706055,0.03782241479744064 2483,2007-11-15,52.4000015258789,52.6500015258789,51.959999084472656,52.25,1154900.0,0.0009551681607502527,1.123079451154408,-0.1923090090134076,42.95486971069895,48.80292627189242,0.7034619662869019,0.6265468341465095,0.47462872830483605,-1.284005728995389,6.968100444916073,0.6900024414062429,-0.12039740275005784,-0.6319982528686623,-1.7532126817773914,0.48921617604006684,-1.1926054673230269,-0.07139103841429773,1.7082522709960983,23.656037474260675,-23.154888695092847,0.5606072144543647,11,0.5499973297119212,0.7049999237060618,0.36499786376953836,-1.7350025177001882,2.059997558593757,3,0.026145017022722206,1.2820421278115193,52.349998474121094,3.717946711530185,52.91999816894531,-2.4583442608619634,52.22999954223633,0.026145017022722206 2484,2007-11-16,53.0099983215332,53.0099983215332,52.25,52.6500015258789,966500.0,0.011641159883421848,3.2222504794905213,2.39995422409863,45.91439149664223,48.78074908000627,0.08167414807492435,0.06310259100349924,-0.06111045190415609,-1.852076664424139,7.321825524360756,0.7599983215332031,-0.2138925547449375,-0.04950141906738281,-1.1381512676507342,1.0391484295159685,-0.5938263433590549,0.4948235052242893,0.9693601925976552,89.74337238229126,45.61563136635173,0.544324924291674,11,-0.05999946594238281,0.09500312805175781,-0.11499786376953125,-2.279998779296875,1.25,4,0.007357163114402043,1.123079451154408,52.4000015258789,1.2820421278115193,52.349998474121094,3.717946711530185,52.91999816894531,0.007357163114402043 2485,2007-11-19,52.93999862670898,53.27999877929688,52.56999969482422,52.56999969482422,899900.0,-0.0013204998498517195,-2.837843968121449,1.0277839590551783,45.8549042299134,48.48519952348124,0.07139144694280475,0.15689803856830764,0.0909567459809395,-1.732627935180581,7.073959601296656,0.7099990844726634,-0.1518566149879632,-0.12950096130371946,-1.2094331625329744,0.9504312399255355,-0.6694670619183469,0.410465139310908,0.9181983216423859,74.24240672773944,33.320496869599154,0.5399661006146288,11,-0.019998550415031957,0.16500282287598367,0.08250141143799539,-2.209999084472649,0.9300003051757955,0,0.0162448173906391,3.2222504794905213,53.0099983215332,1.123079451154408,52.4000015258789,1.2820421278115193,52.349998474121094,0.0162448173906391 2486,2007-11-20,53.52000045776367,53.72000122070313,52.849998474121094,52.91999816894531,1092500.0,0.010955833889313205,-1.3513534412099972,1.6216324889425322,46.54731195804029,48.75221960284488,-0.6367060216167886,-0.3538221844478926,-0.41015140422324237,-2.264096165534056,7.36663570922608,0.8700027465820384,-0.10961298121849694,0.395000839233397,-0.6559246140286348,1.4459262924954288,-0.13046188739761533,0.9204635658644094,0.22430461875497087,88.63633408037695,51.2371420247993,0.5254627266310148,11,-0.6150016784667969,-0.41499900817871094,-0.48000049591064453,-2.7900009155273438,0.9099998474121094,1,0.0031763484209881288,-2.837843968121449,52.93999862670898,3.2222504794905213,53.0099983215332,1.123079451154408,52.4000015258789,0.0031763484209881288 2487,2007-11-21,53.52999877929688,54.20000076293945,53.13000106811523,53.18999862670898,1254900.0,0.00018681467577907895,-3.652220425425935,0.5666647593253334,54.2347653083782,48.12602159653731,-0.615838075300779,-0.2988065150659267,-0.35982317146827114,-2.2428932743382504,7.454910363977701,1.0699996948242259,-0.10749566855206183,0.3539991378784251,-0.6699137020298807,1.3779119777867308,-0.1579572820757278,0.8659555578325779,-1.5699996948242259,70.08921957142621,27.31310801387322,0.5119564199541536,11,-0.4499988555908274,-0.42499732971192117,-0.4174985885620188,-2.799999237060554,0.6800003051757741,2,0.00747247403326301,-1.3513534412099972,53.52000045776367,-2.837843968121449,52.93999862670898,3.2222504794905213,53.0099983215332,0.00747247403326301 2488,2007-11-23,53.59000015258789,53.93999862670898,53.27000045776367,53.849998474121094,263800.0,0.001120892483827518,2.0454557276991894,-0.7647006024974716,53.403936926533355,48.45507464910688,-0.7710306500350015,-0.32921946999394436,-0.3669059930387917,-2.2713471192512245,8.29264898088369,0.6699981689453054,-0.1557328930168822,0.38450050354003906,-0.6519817742864333,1.4209827813665115,-0.13374063537319358,0.9027416424532717,-1.5852010345458964,68.71792965700995,22.189001162220023,0.5182411389132351,11,-0.5100002288818359,-0.5199985504150391,-0.4349994659423828,-2.8400001525878906,-0.24000167846679688,4,0.014181718965651235,-3.652220425425935,53.52999877929688,-1.3513534412099972,53.52000045776367,-2.837843968121449,52.93999862670898,0.014181718965651235 2489,2007-11-26,52.959999084472656,54.1500015258789,52.959999084472656,53.29999923706055,1450600.0,-0.011755944510569494,-6.000011219692763,1.3077013366198629,46.07557752701337,48.16147800492997,-0.12957278117293214,0.27801907415995686,0.29817835397125236,-1.6083514781514694,8.561442540072433,1.190002441406243,-0.11025771008328888,-0.22200050354003764,-1.2583634361493665,0.8143624290692912,-0.7401819698446985,0.29618096276462325,-0.9112959335327133,23.92632724464363,-21.894758618395677,0.5181814663046644,11,0.12000083923339844,0.11000251770019531,0.4200010299682617,-1.809997558593757,0.3500022888183665,0,0.02832326332950763,2.0454557276991894,53.59000015258789,-3.652220425425935,53.52999877929688,-1.3513534412099972,53.52000045776367,0.02832326332950763 2490,2007-11-27,53.63999938964844,53.9900016784668,52.95000076293945,53.13000106811523,1333900.0,0.012839885138426155,-1.3908096376033148,-1.4999943901536186,48.11188632103936,47.652374113161756,-0.6576946721318748,-0.42370479623849633,-0.3374688949622566,-2.246756997765374,8.153008176263482,1.0400009155273438,-0.23229507575133823,0.4579998016357436,-0.5783631309735853,1.4943627342450725,-0.06018166466891728,0.9761812679404045,-1.548270286468501,58.51848712188643,15.34753239306017,0.5181814663046644,11,-0.5599994659423828,-0.5699977874755859,-0.4999990463256836,-2.4899978637695384,-0.720001220703125,1,0.011558518623033587,-6.000011219692763,52.959999084472656,2.0454557276991894,53.59000015258789,-3.652220425425935,53.52999877929688,0.011558518623033587 2491,2007-11-28,53.9000015258789,54.0,53.52000045776367,53.93999862670898,1978000.0,0.00484716888868264,4.999999999999467,-0.07842594601063521,57.63241800487942,48.970006831459834,-0.853856327322589,-0.6940905409396123,-0.586900572128755,-2.46690260711447,7.936323262638853,0.4799995422363281,-0.2126754515208873,0.7020019531249915,-0.3695173436032988,1.7735212498532817,0.16624230476084279,1.2377616014891402,-1.7661069895037755,76.00006103515568,27.195056086899783,0.5357596483641457,11,-0.8200016021728445,-0.8299999237060476,-0.7875003814697195,-2.75,-0.29000091552733664,2,-0.0005566343811646002,-1.3908096376033148,53.63999938964844,-6.000011219692763,52.959999084472656,2.0454557276991894,53.59000015258789,-0.0005566343811646002 2492,2007-11-29,53.61000061035156,54.20000076293945,53.56999969482422,53.61999893188477,1209300.0,-0.005380350785112675,-13.0,0.2499761564141023,49.41176772294164,49.687439943931246,-0.409378671134931,-0.4632839288429125,-0.29979721845903384,-2.1287465487699535,7.390839472639313,0.6300010681152344,-0.1355854509922736,0.4345010757446275,-0.5780831463025962,1.4470852977918511,-0.07179103527898434,0.9407931867682393,-1.4347839494451549,52.79998779296875,7.197766418620461,0.5062921110236134,11,-0.38500022888183594,-0.5399990081787109,-0.39999961853027344,-2.4599990844726634,-0.29999923706053977,3,0.01529564792927629,4.999999999999467,53.9000015258789,-1.3908096376033148,53.63999938964844,-6.000011219692763,52.959999084472656,0.01529564792927629 2493,2007-11-30,53.849998474121094,54.13999938964844,53.54999923706055,54.13999938964844,1809000.0,0.004476736822181415,3.0689537239220224,29.004959938933986,59.88699590872028,51.23995154527325,-0.4716648559007268,-0.6674047456649177,-0.5235223037391563,-2.32269660051233,7.725753326258579,0.5900001525878906,-0.1344207472290435,0.6299989700317354,-0.42023466429913015,1.680232604362601,0.10488215286630265,1.1551157871971682,-1.6342861311740222,71.99981689453125,21.35074179717087,0.5251168171654325,11,-0.4649982452392578,-0.7049980163574219,-0.7449970245361328,-2.6999969482421946,-0.5999984741210938,4,0.006685248292524371,-13.0,53.61000061035156,4.999999999999467,53.9000015258789,-1.3908096376033148,53.63999938964844,0.006685248292524371 2494,2007-12-03,53.25,53.7400016784668,52.9000015258789,53.7400016784668,1387900.0,-0.011142033261327566,2.4285603070431816,1.6896556260029991,59.55056581102675,52.76169172095251,0.1854612984900612,-0.06191729330789997,0.07611862380917955,-1.6908488060258975,7.834105846536262,0.9499969482421946,-0.03284225589429468,0.024500465393067827,-1.0251210971321143,1.07412202791825,-0.5003103158695268,0.5493112466556624,-0.9946018886530794,26.92297534823845,-28.747912027441853,0.5248107812625911,12,0.27499961853027344,-0.10499954223632812,-0.14499855041503906,-2.099998474121101,-0.7999992370605469,0,0.001877905617297504,3.0689537239220224,53.849998474121094,-13.0,53.61000061035156,4.999999999999467,53.9000015258789,0.001877905617297504 2495,2007-12-04,53.540000915527344,53.75,52.84000015258789,53.04999923706055,1397200.0,0.005446026582673014,1.0,-1.0,56.275328341796694,53.84258243025879,-0.011710267207249103,-0.367615631496065,-0.20152834751772275,-1.9586467306789217,7.632035428284379,0.9099998474121094,0.10677566380815051,0.31250133514404155,-0.7394723863505632,1.3644750566386463,-0.21348552560326084,0.8384881958913439,-1.2457107511485717,51.4706212343906,-4.843478127103374,0.5259868607473033,12,-0.020000457763671875,-0.3950004577636719,-0.4349994659423828,-2.3899993896484446,-1.6800003051757812,1,-0.004295844944029792,2.4285603070431816,53.25,3.0689537239220224,53.849998474121094,-13.0,53.61000061035156,-0.004295844944029792 2496,2007-12-05,54.02999877929688,54.13000106811523,53.56999969482422,53.9000015258789,1323200.0,0.009151995804830726,2.3939288851899123,0.2652996084110184,67.28395158631737,55.29249201669648,-0.4713215021632138,-0.8939982869842638,-0.6654865823576444,-2.409794828701756,7.270313098950454,0.5900001525878835,0.19799355090349735,0.796499252319343,-0.27308598342463597,1.866084488063322,0.2617066344473571,1.331291870191329,-1.6975944029468977,87.49985975384045,25.36266314766238,0.5347926178719888,12,-0.5099983215332102,-0.8849983215332102,-0.9249973297119212,-2.879997253417983,-2.4300003051757884,2,-0.020544153903940043,1.0,53.540000915527344,2.4285603070431816,53.25,3.0689537239220224,53.849998474121094,-0.020544153903940043 2497,2007-12-06,53.77999877929688,54.0099983215332,53.34000015258789,54.0099983215332,840100.0,-0.004627059145812851,4.8260826298243575,-1.7692646282056326,63.63634307564272,56.429426033264185,-0.2035333542851987,-0.6074078333654143,-0.40148656924269943,-2.129508908744903,7.171419433484874,0.6899986267089915,0.2973652084500742,0.5034992218017678,-0.5820477436332325,1.589046187236768,-0.039274260915732384,1.046272704519268,-1.4102424752151066,72.3076291055709,5.083770453237349,0.5427734827175017,12,-0.25999832153321023,-0.6349983215332102,-0.7024974822998118,-2.0749988555908274,-2.779998779296882,3,-0.003160992428485554,2.3939288851899123,54.02999877929688,1.0,53.540000915527344,2.4285603070431816,53.25,-0.003160992428485554 2498,2007-12-07,53.68999862670898,54.040000915527344,53.290000915527344,53.9900016784668,683900.0,-0.001673487441999577,2.7499856949398236,1.304363690644093,57.4889886348931,57.69758282302859,-0.10935672726974843,-0.5445390244529165,-0.29630924369553924,-2.030355700809686,7.085269106056959,0.75,0.35062370462493675,0.4129991531371999,-0.6733391334039638,1.4993374396783636,-0.13016999013338193,0.9561682964077818,-1.2836374334500462,65.89130781923652,1.4533911355439812,0.5431691432705807,12,-0.1699981689453054,-0.6099987030029226,-0.602497100830071,-1.7549972534179616,-3.1299972534179545,4,-0.007077617119344071,4.8260826298243575,53.77999877929688,2.3939288851899123,54.02999877929688,1.0,53.540000915527344,-0.007077617119344071 2499,2007-12-10,54.15999984741211,54.290000915527344,53.459999084472656,53.72999954223633,818800.0,0.008753980866546662,1.4057938965059709,-1.433319770103216,62.3481843903283,59.27939371961625,-0.4372147262440862,-0.9564668564786416,-0.7285951820338283,-2.5000339196282084,7.520889942643414,0.8300018310546875,0.34802535790799993,0.8150003433227511,-0.3150021715684659,1.945002858213968,0.2499990858771426,1.3800016007683595,-1.7177658627595704,91.03441381287999,26.6867938516409,0.5650012574456074,12,-0.5949993133544922,-1.0349998474121094,-1.0724983215332031,-2.2249984741210938,-5.869998931884766,0,-0.0168020651768076,2.7499856949398236,53.68999862670898,4.8260826298243575,53.77999877929688,2.3939288851899123,54.02999877929688,-0.0168020651768076 2500,2007-12-11,53.38000106811523,54.349998474121094,53.25,54.18999862670898,1188400.0,-0.014401750027592586,-1.056072500659578,-1.8837139156508933,48.63813807127689,58.28002928254929,0.3375184593057128,-0.09053729398537769,0.053752974443199264,-1.7074790201412853,7.433880808528076,1.0999984741210938,0.32985309313479405,-0.02249851226807209,-1.0232537025290682,0.978256677992924,-0.5228761073985737,0.4778790828624295,-0.863856406227697,11.818295313463867,-47.413949427402954,0.5003775951304993,12,0.21499824523926492,-0.22500228881835227,-0.292499542236321,-1.4449996948242116,-6.2800025939941335,1,-0.017422260894844332,1.4057938965059709,54.15999984741211,2.7499856949398236,53.68999862670898,4.8260826298243575,53.77999877929688,-0.017422260894844332 2501,2007-12-12,53.54999923706055,54.31999969482422,53.11999893188477,54.31999969482422,1405700.0,0.00318467900981112,2.116883245562302,0.9506207143395373,50.18868359096932,58.366353267885714,0.1258900153128124,-0.222315605949845,-0.11380630421615479,-1.8674775025222559,7.12746081809119,1.200000762939446,0.42792679906528264,0.11599960327148295,-0.860166957780578,1.0921661643235439,-0.37208367725455105,0.604082883797517,-0.9238233464390007,34.95938741521562,-21.953567352183946,0.488083280526031,12,0.04500007629394531,-0.3950004577636719,-0.4624977111816406,-1.6149978637695312,-7.770000457763665,2,-0.031559265187428465,-1.056072500659578,53.38000106811523,1.4057938965059709,54.15999984741211,2.7499856949398236,53.68999862670898,-0.031559265187428465 2502,2007-12-13,54.33000183105469,54.4000015258789,53.31999969482422,53.4000015258789,1041000.0,0.014565874978655913,1.0186955870713947,-1.2077918860942074,56.14619287538802,57.950708486404345,-0.6048458491748434,-0.8921148099397982,-0.8870916393776724,-2.6082537904758567,7.079895515162243,1.0800018310546804,0.4834813904588131,0.7970020294189482,-0.11583291208233959,1.709836970920236,0.3405845586683043,1.253419500169592,-1.6003965854231694,94.53128492452628,37.4959210585026,0.4564174707506452,12,-0.7100009918212891,-1.1500015258789062,-1.1025009155273438,-2.395000457763672,-6.960002899169915,3,-0.050248541596277674,2.116883245562302,53.54999923706055,-1.056072500659578,53.38000106811523,1.4057938965059709,54.15999984741211,-0.050248541596277674 2503,2007-12-14,53.77000045776367,54.25,53.70000076293945,54.2400016784668,1051600.0,-0.010307405750369814,1.2449046321525885,-0.5053774908324202,56.80673335654205,57.64583821368382,-0.06412945571794637,-0.23633084494132817,-0.33673557662552156,-2.0177921474868015,6.65391747639265,0.6300010681152344,0.4292012952410289,0.16850070953368856,-0.5765405269076567,0.9135419459750338,-0.2040199086869876,0.5410213277543647,-0.9067635097123627,50.78126629811204,-10.01081283904228,0.3725206182206729,12,-0.14999961853027344,-0.5900001525878906,-0.42749881744384766,-1.8349990844726562,-8.319999694824219,4,-0.05151572315755337,1.0186955870713947,54.33000183105469,2.116883245562302,53.54999923706055,-1.056072500659578,53.38000106811523,-0.05151572315755337 2504,2007-12-17,53.4000015258789,53.81999969482422,53.31000137329102,53.70000076293945,1135500.0,-0.006881140575317746,-1.124995032941565,0.6382945912603228,47.87235913349543,56.712174968317015,0.36809382630499243,0.17326777913562097,0.023955496752442684,-1.5949051596015167,7.000027336237425,0.509998321533196,0.45150422836881887,-0.2209983825683679,-0.919836979979074,0.4778402148423382,-0.5704176812737174,0.1284209161369816,-0.4138234116013848,21.875158324515965,-37.58501684104627,0.3494192987053523,12,0.3599987030029368,-0.2200012207031179,-0.057499885559074926,-1.4650001525878835,-9.220001220703118,0,-0.053183521937008704,1.2449046321525885,53.77000045776367,1.0186955870713947,54.33000183105469,2.116883245562302,53.54999923706055,-0.053183521937008704 2505,2007-12-18,53.79999923706055,54.25,53.47999954223633,53.68000030517578,1188000.0,0.007490593628312947,-1.9615376150827128,-0.3999974568620126,49.13492754378828,54.695616741369335,0.00989605672478433,-0.16758977803206676,-0.3818611937216545,-1.9346810745544616,7.276771463814962,0.8499984741211009,0.3951098819912815,0.13599929809570455,-0.48826128198817287,0.760259878179582,-0.1761309919462377,0.4481295881376468,-0.7007152498549232,53.12491618113818,-4.0677976219174,0.3121302900419387,12,-0.03999900817871094,-0.6199989318847656,-0.5074977874755859,-1.769998550415039,-8.96999740600586,1,-0.1024163271314249,-1.124995032941565,53.4000015258789,1.2449046321525885,53.77000045776367,1.0186955870713947,54.33000183105469,-0.1024163271314249 2506,2007-12-19,53.68999862670898,54.18999862670898,53.41999816894531,53.91999816894531,1030100.0,-0.0020446210392470743,1.0000000000000184,-1.9166799122612412,50.714268684370886,53.25983069789469,0.07442198820596246,-0.046588965677138106,-0.29197284876587304,-1.7601758560332073,6.970177420102991,0.7700004577636648,0.38275753589659445,0.017498779296865052,-0.6031250416034979,0.638122600197228,-0.2928131311533164,0.3278106897470465,-0.4866572364094921,34.862128460786515,-21.94082885307146,0.3103119104501829,12,0.07000160217285867,-0.509998321533196,-0.5024976730346609,-1.37499809265136,-9.520000457763665,2,-0.12274167109606848,-1.9615376150827128,53.79999923706055,-1.124995032941565,53.4000015258789,1.2449046321525885,53.77000045776367,-0.12274167109606848 2507,2007-12-20,53.93000030517578,54.27999877929688,53.61999893188477,53.90999984741211,1370800.0,0.004470137541545904,-1.19999109907372,-0.08695868508781845,50.71430225762019,52.50708776708659,-0.1587596071203805,-0.2688722456694279,-0.541653143225048,-1.9254791847981494,6.083461427445034,0.6599998474121094,0.3815810370258603,0.2375003814697294,-0.3895354227420782,0.864536185681537,-0.07601752063617084,0.5510182835756297,-0.6309261040299461,63.91758658795974,8.66362355759383,0.3135179021059033,12,-0.1700000762939453,-0.75,-0.8849992752075195,-1.6049995422363281,-9.799999237060554,3,-0.15112185202596273,1.0000000000000184,53.68999862670898,-1.9615376150827128,53.79999923706055,-1.124995032941565,53.4000015258789,-0.15112185202596273 2508,2007-12-21,54.349998474121094,54.7400016784668,54.20000076293945,54.29999923706055,1752200.0,0.007787839172420874,-3.3200732433051043,2.499904634751097,60.147590827831685,52.26257737125364,-0.531147095647384,-0.6630065931190643,-0.9647148682798914,-2.2966385885808194,5.423525746641038,0.8100013732910156,0.2871923179558564,0.6194986343383775,-0.07035173725775934,1.3093490059345143,0.2745734485403091,0.9644238201364459,-0.9628500869966103,72.7270544674629,13.31565474869538,0.3449251857980667,12,-0.4199981689453125,-0.9999980926513672,-1.3124980926513672,-2.0249977111816406,-9.609996795654297,4,-0.12842685810855847,-1.19999109907372,53.93000030517578,1.0000000000000184,53.68999862670898,-1.9615376150827128,53.79999923706055,-0.12842685810855847 2509,2007-12-24,54.459999084472656,54.52000045776367,54.18000030517578,54.349998474121094,226500.0,0.0020239303300797484,1.9564799150827612,2.2000457770656903,58.77861206114572,53.38929670346129,-0.663937747348001,-0.6902590245469185,-1.0820443694859705,-2.344050902687883,5.216993301415353,0.3400001525878906,0.23045392436964107,0.6544992446899442,-0.008268798599729621,1.3172672879796181,0.3231152230451073,0.9858832663347812,-0.9375653682139387,78.78773867081273,17.612960306646713,0.331384021644837,12,-0.529998779296875,-0.9649982452392578,-1.4324989318847656,-2.134998321533203,-8.919998168945312,0,-0.16544249858612436,-3.3200732433051043,54.349998474121094,-1.19999109907372,53.93000030517578,1.0000000000000184,53.68999862670898,-0.16544249858612436 2510,2007-12-26,54.2599983215332,54.43000030517578,54.08000183105469,54.29999923706055,412800.0,-0.0036724341957705686,1.3332994252581252,-0.3636426688861146,52.32322734127962,53.62646823127353,-0.36429119858561165,-0.46528323711608266,-0.8857224688565708,-2.0585177622352404,4.943390200384668,0.37999725341796875,0.21951852173020825,0.4234985351562486,-0.26420558778441716,1.1112026580969143,0.07964647368591926,0.7673505966265779,-0.6158078090536776,63.63620600466432,5.5521377287907185,0.3438520614703324,12,-0.23499679565429688,-0.6049976348876953,-1.2324981689453125,-1.93499755859375,-7.909999847412109,2,-0.18577217707648086,1.9564799150827612,54.459999084472656,-3.3200732433051043,54.349998474121094,-1.19999109907372,53.93000030517578,-0.18577217707648086 2511,2007-12-27,53.86999893188477,54.34000015258789,53.86999893188477,54.20000076293945,682800.0,-0.0071876041598338825,-1.8484764414852601,8.249856952126468,50.884087916403416,53.04178990249747,0.08479032549377052,-0.08184294444686202,-0.5085229079486524,-1.5992349340935519,4.492647633362237,0.4700012207031179,0.1285298700823887,0.034999275207525216,-0.6522523491964733,0.7222508996115238,-0.30862653699447407,0.3786250874095245,-0.11622730280652149,22.32137383260346,-32.56051210758834,0.34362581220200084,12,0.15500259399413352,-0.07999801635742898,-0.8574981689453196,-1.5449981689453196,-8.86000061035157,3,-0.16781134731895198,1.3332994252581252,54.2599983215332,1.9564799150827612,54.459999084472656,-3.3200732433051043,54.349998474121094,-0.16781134731895198 2512,2007-12-28,54.43000030517578,54.47000122070313,54.0099983215332,54.18000030517578,606600.0,0.010395422023287804,1.7878808896286278,-0.7575715540759399,56.65468970944503,53.02489616393114,-0.5135386170279119,-0.6084581355797525,-1.0795940391138288,-2.1086664310223497,3.8184880712656577,0.6000022888183594,0.19445337014807507,0.5540006637573214,-0.173399393158995,1.2814007206736377,0.19030063529916674,0.917700692215476,-0.577605671158679,64.36777073303313,10.429122896042458,0.36370002845815774,12,-0.404998779296875,-0.6399993896484375,-1.4250001907348633,-2.104999542236328,-9.430000305175781,4,-0.18849902771826443,-1.8484764414852601,53.86999893188477,1.3332994252581252,54.2599983215332,1.9564799150827612,54.459999084472656,-0.18849902771826443 2513,2007-12-31,54.209999084472656,54.599998474121094,54.11000061035156,54.18000030517578,783200.0,-0.004041911068705328,-4.764742841755678,0.1199951171875,50.470802487095774,53.313612092108954,-0.25095002368902186,-0.37956417088602024,-0.8608744745658825,-1.86057656695818,3.2287089810780936,0.48999786376953125,0.23875429216765554,0.3159994125366197,-0.4263547444809248,1.0583535695541642,-0.05517766597215257,0.6871764910453919,-0.3400001525878835,46.57539257439919,-2.56055862520828,0.37117707850877274,12,-0.12999916076660156,-0.4199981689453125,-1.1174983978271484,-1.8549976348876953,-9.709999084472656,0,-0.18594351939852072,1.7878808896286278,54.43000030517578,-1.8484764414852601,53.86999893188477,1.3332994252581252,54.2599983215332,-0.18594351939852072 2514,2008-01-02,53.349998474121094,54.27999877929688,53.209999084472656,54.09000015258789,885800.0,-0.015864243218515206,-1.0980376757284525,-24.66772634791455,49.72168296699765,53.37880713913222,0.6718655808436367,0.5147011915519641,0.02779984870028329,-0.9767240184147497,3.6573939624901213,1.0699996948242259,0.15834310137628904,-0.5490011215209947,-1.274241958415871,0.17623971537388172,-0.9116215399684293,-0.18638070307356003,1.3900032043457031,10.07190295844997,-41.97578900007443,0.3626204184474367,1,0.6250019073486328,0.44000244140625,-0.2749977111816406,-0.9499969482421946,-9.049999237060547,2,-0.1613870110948703,-4.764742841755678,54.209999084472656,1.7878808896286278,54.43000030517578,-1.8484764414852601,53.86999893188477,-0.1613870110948703 2515,2008-01-03,53.31000137329102,53.9900016784668,53.31000137329102,53.52000045776367,911100.0,-0.0007497113772079178,-5.476221616712451,0.2837819029110102,47.71865241159849,53.045960886601954,0.709677111722165,0.5655814732282991,0.08757038095139791,-0.9151008020710449,4.014878540413657,0.6800003051757741,0.10981338425526843,-0.5774982452392479,-1.3333556049046962,0.17835911442620045,-0.9554269250719756,-0.19956956540652016,1.3994002532958945,7.19441242658814,-45.07270078852958,0.3779286798327253,1,0.6649990081787038,0.479999542236321,-0.2350006103515696,-0.46000099182129617,-9.150001525878913,3,-0.1457512710111568,-1.0980376757284525,53.349998474121094,-4.764742841755678,54.209999084472656,1.7878808896286278,54.43000030517578,-0.1457512710111568 2516,2008-01-04,52.91999816894531,53.45000076293945,52.91999816894531,53.08000183105469,1209100.0,-0.007315760538342597,-5.624880793438871,0.7619255222525235,35.52358452878728,51.35810336117607,1.094016896839321,0.9150789982220289,0.5038614037227873,-0.4806110052885231,4.328543534162873,0.5300025939941406,0.14473572284217084,-0.91200141906738,-1.7786853145949806,-0.04531752353977936,-1.3453433668311803,-0.47865947130357966,1.7594154067993202,0.0,-44.98272246438543,0.4333419477638014,1,0.9100017547607422,0.8700027465820312,0.15500259399414062,-0.06999778747558594,-8.599998474121094,4,-0.12414965839283887,-5.476221616712451,53.31000137329102,-1.0980376757284525,53.349998474121094,-4.764742841755678,54.209999084472656,-0.12414965839283887 2517,2008-01-07,53.61000061035156,53.65999984741211,52.79999923706055,52.79999923706055,1314700.0,0.013038595337880432,-1.1234546970146513,-5.062392714094984,48.400002746579936,50.05281579659254,0.3954329262356069,0.22312758143974776,-0.15451707565303252,-1.0999475550415099,4.887645646867967,0.8600006103515625,0.15937269230101236,-0.2134990692138672,-1.0856475504456782,0.6586494120179438,-0.6495733098297691,0.22257517140203475,0.9990363491210985,45.00009536747206,0.7198328739149886,0.4360742406159051,1,0.08999824523925781,0.15999984741210938,-0.5349998474121094,-0.6049995422363281,-9.150001525878906,0,-0.16041787336144486,-5.624880793438871,52.91999816894531,-5.476221616712451,53.31000137329102,-1.0980376757284525,53.349998474121094,-0.16041787336144486 2518,2008-01-08,53.31000137329102,54.290000915527344,53.27000045776367,53.68000030517578,1065000.0,-0.005595956605951136,-3.5333276819395585,-0.4567880303479758,49.0872203105766,48.97599449097375,0.5949610094352167,0.5198517828005293,0.15847548823482782,-0.728553157971767,5.1419254156108725,1.0200004577636719,0.16451726076741124,-0.49449844360351136,-1.3949886267287823,0.4059917395217596,-0.9447435351661468,-0.04425335204087588,1.1904933228369146,34.228292732882366,-12.353754712002399,0.4502450915626348,1,0.3899974822997976,0.45999908447264914,-0.16250038146973367,-0.2049999237060618,-9.310001373291023,1,-0.155880719550205,-1.1234546970146513,53.61000061035156,-5.624880793438871,52.91999816894531,-5.476221616712451,53.31000137329102,-0.155880719550205 2519,2008-01-09,53.25,53.65999984741211,53.08000183105469,53.36999893188477,1240600.0,-0.001125518134409309,-1.5217564373678318,0.3243223737795765,44.008733065557,48.05216179367124,0.5199525120258102,0.5356455349373732,0.21717854549456206,-0.6106721142984242,5.12880875724488,0.5799980163574219,0.14936767495059655,-0.5089998245239258,-1.4256730999776153,0.4076734509297637,-0.9673364622507705,-0.05066318679708104,1.1484649685838946,30.201359464406867,-14.910578261108721,0.45833663772684474,1,0.4499988555908203,0.5200004577636719,0.015000343322753906,-0.14499855041503906,-9.15999984741211,2,-0.16431924882629112,-3.5333276819395585,53.31000137329102,-1.1234546970146513,53.61000061035156,-5.624880793438871,52.91999816894531,-0.16431924882629112 2520,2008-01-10,52.45000076293945,53.5099983215332,52.31000137329102,52.81000137329102,2231100.0,-0.015023459850902254,-2.749994039529899,3.000031789426718,38.25761023955987,46.64921982957752,1.1579767294719332,1.3306207315901446,0.999786703113756,0.22462055237195955,5.858791721245422,1.1999969482421804,0.013167239945744313,-1.2624990463256864,-2.34031071366109,-0.18468737899028298,-1.8014048799933917,-0.7235932126579812,1.852556261753044,7.070677879566949,-37.71278818305252,0.5389058336677022,1,1.0049991607666016,1.0750007629394531,0.8849992752075195,0.6550006866455078,-8.240001678466797,3,-0.1553861088146561,-1.5217564373678318,53.25,-3.5333276819395585,53.31000137329102,-1.1234546970146513,53.61000061035156,-0.1553861088146561 2521,2008-01-11,51.86000061035156,52.459999084472656,51.209999084472656,51.93000030517578,1795900.0,-0.011248811134522918,1.212394757985565,0.19444326707073747,31.61635968430862,43.86718316011792,1.6012647280469139,1.8841184450727937,1.567115553115201,0.8485980144381458,6.8666609577119955,1.25,-0.14852495361592588,-1.7679992675781264,-3.127605443665061,-0.40839309149119174,-2.44780235562159,-1.0881961795346626,2.283151962228814,21.103933099167207,-20.380999968886343,0.679803088043467,1,1.0449981689453125,1.114999771118164,1.4724998474121094,1.2450008392333984,-7.900001525878906,4,-0.14847668091624522,-2.749994039529899,52.45000076293945,-1.5217564373678318,53.25,-3.5333276819395585,53.31000137329102,-0.14847668091624522 2522,2008-01-14,51.599998474121094,52.18999862670898,51.459999084472656,52.16999816894531,1262500.0,-0.005013539012156731,1.3934387272682116,8.142888283378747,24.86292915274798,41.02186390074594,1.5842115540056838,2.033360386416163,1.785483518702705,1.1382170628388337,8.071830977440019,0.729999542236321,-0.27426556513721323,-1.8915012359619112,-3.4827833781994926,-0.30021909372432987,-2.6871423070807055,-1.095860164843117,2.249838749648511,12.662310318006847,-23.84332136019215,0.7956410711187922,1,1.1500015258789062,1.3750019073486328,1.7325019836425781,1.5050029754638672,-8.539997100830078,0,-0.14108525183286602,1.212394757985565,51.86000061035156,-2.749994039529899,52.45000076293945,-1.5217564373678318,53.25,-0.14108525183286602 2523,2008-01-15,51.0,51.88000106811523,51.0,51.06999969482422,1188600.0,-0.011627877749298965,-24.142997275204156,0.12280654789789991,20.973194741356068,37.82758743123021,1.8785347589512327,2.5457173522250898,2.371479168078089,1.7614507220889735,9.489027782424916,0.8800010681152273,-0.3909551577102093,-2.352999687194824,-4.287409026069945,-0.41859034831970376,-3.320204356632388,-1.3857950177572604,2.5858534098399133,0.0,-29.870156496102872,0.9672046694375606,1,1.6450004577636719,1.8700008392333984,2.332500457763672,2.105001449584961,-7.349998474121094,1,-0.1282353120691636,1.3934387272682116,51.599998474121094,1.212394757985565,51.86000061035156,-2.749994039529899,52.45000076293945,-0.1282353120691636 2524,2008-01-16,50.56000137329102,51.41999816894531,50.459999084472656,51.0099983215332,1633400.0,-0.008627424053117227,-1.9538364026902355,6.428555858310525,20.1613369642661,34.765663492637714,2.1022240629918016,2.9113052648628113,2.78627060400828,2.213579931950818,10.450672124613138,0.9599990844726562,-0.6196599686185209,-2.65099830627441,-4.952922578857056,-0.34907403369176393,-3.8019604425657363,-1.5000361699830833,2.715549627368098,3.2787643879788053,-21.398188921585493,1.150962136291323,1,1.8149986267089773,2.039999008178704,2.7399988174438406,2.545000076293938,-6.69000244140625,2,-0.12974685908051475,-24.142997275204156,51.0,1.3934387272682116,51.599998474121094,1.212394757985565,51.86000061035156,-0.12974685908051475 2525,2008-01-17,48.290000915527344,50.2400016784668,48.13999938964844,50.2400016784668,3089700.0,-0.04489715973312525,1.1538476586571098,4.333364416262657,15.47033343169069,32.5375244818492,4.006587488897097,5.003897599788743,4.992560878405563,4.485029279693819,12.614074382870688,2.4200019836425852,-0.8715496509430096,-4.645498847961427,-7.808471041995965,-1.4825266539268895,-6.226984944978696,-3.0640127509441584,4.591372816865672,3.4722577887823167,-20.61440775833004,1.5814860970172697,1,2.924999237060547,3.1499996185302734,5.054999351501465,4.815000534057617,-4.19000244140625,3,-0.08697454303814212,-1.9538364026902355,50.56000137329102,-24.142997275204156,51.0,1.3934387272682116,51.599998474121094,-0.08697454303814212 2526,2008-01-18,47.099998474121094,48.70000076293945,46.7400016784668,48.59000015258789,2198300.0,-0.02464283327490291,1.292392703455753,0.7641031258986543,7.921950740952909,28.03996314789065,4.787679224282542,5.981557458482342,6.090494095407735,5.684105617254083,15.083297734046578,1.9599990844726562,-1.11264883622583,-5.506001281738278,-9.579878754230428,-1.4321238092461286,-7.54294001798435,-3.469062545492207,5.022755363432786,6.605449490580151,-11.87427728255034,2.0369387362460736,1,3.4150028228759766,3.640003204345703,6.27500057220459,6.005002975463867,-3.6199989318847656,4,-0.0613588000695231,1.1538476586571098,48.290000915527344,-1.9538364026902355,50.56000137329102,-24.142997275204156,51.0,-0.0613588000695231 2527,2008-01-22,45.77999877929688,46.06999969482422,41.15999984741211,44.91999816894531,2554500.0,-0.028025472135619678,5.819432670707413,-0.5771809674983086,7.033660310915181,23.36734537015049,5.4537051049171765,7.0195702766134005,7.3331033820847225,7.015175859257361,18.0271269369602,5.939998626708984,-1.4019507147366852,-6.418500900268548,-11.452144647423147,-1.3848571531139484,-8.935322773845847,-3.901679026691248,5.373859669621325,43.09700005408908,27.007463413674373,2.5168218735773,1,1.6300010681152273,2.170001983642571,7.5950002670288015,7.325002670288079,-2.4499969482421946,1,-0.03975534607587816,1.292392703455753,47.099998474121094,1.1538476586571098,48.290000915527344,-1.9538364026902355,50.56000137329102,-0.03975534607587816 2528,2008-01-23,47.36999893188477,47.41999816894531,43.9900016784668,45.06999969482422,2697800.0,0.03473132798131351,1.8583331346509946,2.6744158194496057,21.631893460692552,20.881029858498884,3.277131494323349,5.14354641683699,5.658092250569247,5.426443826901668,19.88678490687163,3.4299964904785156,-1.5827147188838069,-4.4795007705688406,-9.842196621487254,0.883195080349573,-7.160848696028047,-1.7981528451096338,1.7850877967322134,60.52631676790248,41.87139636969262,2.6813479254592054,1,-0.03499984741211648,0.5800018310546804,6.030001640319817,5.735002517700188,-4.66999816894532,2,-0.09098580653952038,5.819432670707413,45.77999877929688,1.292392703455753,47.099998474121094,1.1538476586571098,48.290000915527344,-0.09098580653952038 2529,2008-01-24,45.45000076293945,47.68000030517578,45.349998474121094,47.68000030517578,2224800.0,-0.04053194452687581,1.0896881698173564,-0.9695653399808571,18.357500238034532,18.66990652499607,4.441405120297311,6.6973026095901815,7.497385556887465,7.339272741555206,21.804468098406375,2.3300018310546875,-1.9757862756460014,-5.948999023437501,-11.872774196248251,-0.025223850626751698,-8.910886609842876,-2.9871114370321266,-4.290000915527344,47.24669659046796,26.020886897887635,2.961887586405376,1,1.3599987030029297,2.5,7.949999809265137,7.655000686645508,-3.6800003051757812,3,-0.03960394294488745,1.8583331346509946,47.36999893188477,5.819432670707413,45.77999877929688,1.292392703455753,47.099998474121094,-0.03960394294488745 2530,2008-01-25,44.18000030517578,45.790000915527344,43.95000076293945,45.790000915527344,2089600.0,-0.02794280388217829,1.2857136087496328,0.7219735160739059,17.142872713046486,17.061741305966944,4.93377847577171,7.561075334414269,8.688635281495365,8.591293084022183,24.140907955518422,1.8400001525878906,-2.4315811375313174,-6.714999580383299,-13.292970893093326,-0.1370282676732728,-10.003985236738316,-3.4260139240282825,-2.889600448608398,40.05305160566356,15.475497161762114,3.2889856563550133,1,2.4949989318847656,3.770000457763672,9.289999961853027,8.92500114440918,-1.7600021362304688,4,-0.007016780696008529,1.0896881698173564,45.45000076293945,1.8583331346509946,47.36999893188477,5.819432670707413,45.77999877929688,-0.007016780696008529 2531,2008-01-28,44.83000183105469,45.22000122070313,44.18999862670898,44.18999862670898,1683300.0,0.014712574046830795,-2.2187419906659325,-0.3975173675281763,16.892920947172485,16.17618483868078,3.5556128724992746,6.5341017744438545,7.943568306172864,7.920681454071982,27.028609817128206,1.0400009155273509,-2.893035303487288,-5.6129981994628935,-12.562115689859162,1.3361192909333752,-9.087556944661031,-2.1384394542647556,-3.4118099655151397,56.28837003028939,32.87747454219397,3.474558745198135,1,1.6899986267089844,3.1199989318847656,8.639998435974121,8.274999618530273,-2.4300003051757812,0,-0.0162838127842303,1.2857136087496328,44.18000030517578,1.0896881698173564,45.45000076293945,1.8583331346509946,47.36999893188477,-0.0162838127842303 2532,2008-01-29,44.16999816894531,45.27999877929688,43.93999862670898,45.18999862670898,2024400.0,-0.014722365272181959,1.2333321677321294,-1.5937427357202598,16.446406750162367,15.673208395214813,3.4093658098386044,6.7311501070172355,8.51725278017912,8.563692109242993,29.849456342998636,1.3400001525879048,-3.321777844252537,-5.760001754760744,-12.97941432710551,1.459410817584022,-9.369708040933126,-2.150295468588361,-2.62657013461304,6.149717620731723,-15.236332633022043,3.6097062861723814,1,2.1200008392333984,3.7800025939941406,9.300002098083496,8.935003280639648,-2.509998321533203,1,-0.015621432087676745,-2.2187419906659325,44.83000183105469,1.2857136087496328,44.18000030517578,1.0896881698173564,45.45000076293945,-0.015621432087676745 2533,2008-01-30,44.13000106811523,45.040000915527344,43.599998474121094,44.06999969482422,2287200.0,-0.0009055264316991662,-1.879993896507658,-0.05882484937561754,16.47059780503477,15.263126266411332,2.651169738319524,6.3002777259265415,8.467074213994636,8.581021917266845,32.6094387598764,1.44000244140625,-3.7076794118839302,-5.295998954772955,-12.663222039196775,2.071224129650865,-8.979610496984868,-1.6123874125610413,-2.463841588366087,12.990253826850045,-6.97996010250648,3.68361154221191,1,1.5699996948242259,3.819999694824226,9.339999198913581,8.975000381469734,-2.6399993896484304,2,-0.01812823969402877,1.2333321677321294,44.16999816894531,-2.2187419906659325,44.83000183105469,1.2857136087496328,44.18000030517578,-0.01812823969402877 2534,2008-01-31,44.7400016784668,45.09000015258789,43.650001525878906,44.099998474121094,1645100.0,0.013822809779905132,1.1492514369165863,10.666475936170123,21.252807684692783,15.905623405633786,1.2614363077679656,5.283028171881163,7.752461941538044,7.9580578989192645,35.279786754955886,1.4399986267089844,-4.067289482847762,-4.255498504638673,-11.663390459659588,3.1523934503822417,-7.959444482149131,-0.5515525271282158,-2.9535653822091206,52.05488280705666,29.194983778687487,3.703945977510458,1,0.18999862670898438,3.1399974822998047,8.899998664855957,8.53499984741211,-3.200000762939453,3,-0.04559680015633949,-1.879993896507658,44.13000106811523,1.2333321677321294,44.16999816894531,-2.2187419906659325,44.83000183105469,-0.04559680015633949 2535,2008-02-01,45.540000915527344,45.540000915527344,44.52000045776367,44.66999816894531,1335900.0,0.017881073022971927,1.344821235958012,1.3593724854416385,26.79883105599876,18.00305455174999,0.03389063378733681,4.080271066601995,6.857246882185578,7.153128334620845,37.9293873776722,1.0200004577636719,-4.36541678017079,-3.0669992446899386,-10.335851461250535,4.201852971870657,-6.70142535297024,0.567426863590363,-3.635693339091304,100.0,73.74058055221141,3.634426108280299,2,-1.1200008392333984,2.339998245239258,8.172499656677246,7.7350006103515625,-3.049999237060547,4,-0.08278437378068326,1.1492514369165863,44.7400016784668,-1.879993896507658,44.13000106811523,1.2333321677321294,44.16999816894531,-0.08278437378068326 2536,2008-02-04,46.349998474121094,46.75,45.31000137329102,45.54999923706055,1760300.0,0.0177865072970953,-1.2500067055489301,0.9195364499750073,31.474944677460186,20.718752814699435,-0.9987072219681252,2.901594851885477,5.940784546440241,6.3371123690457125,39.71842200640818,1.4399986267089773,-4.638585849659442,-1.928501701354982,-8.966830892781175,5.109827490071211,-5.447666297068075,1.5906628943581111,-4.330177043110261,87.30154501219491,56.87164453002557,3.5191645957130953,2,-0.7099990844726562,1.5300006866455078,7.490002632141113,6.9250030517578125,-4.30999755859375,0,-0.08478965338844713,1.344821235958012,45.540000915527344,1.1492514369165863,44.7400016784668,-1.879993896507658,44.13000106811523,-0.08478965338844713 2537,2008-02-05,45.0099983215332,46.11000061035156,45.0,46.0099983215332,1579000.0,-0.028910468105755482,-1.1764789480376683,-1.2500011920940324,29.91280436026811,21.638854025763386,0.2465045321077639,3.756887173018491,7.15623160485471,7.653181658329473,42.0715993026499,1.3499984741210938,-4.688757682493829,-2.8385017395019503,-9.548526840976002,3.871523361972102,-6.193514290238973,0.5165108112350723,-2.8769733130390733,44.761878234922264,10.049766340450937,3.3550125507370248,2,0.6300010681152344,2.8700008392333984,8.897502899169922,8.265003204345703,-3.1799964904785156,1,-0.0579870449452039,-1.2500067055489301,46.349998474121094,1.344821235958012,45.540000915527344,1.1492514369165863,44.7400016784668,-0.0579870449452039 2538,2008-02-06,45.0,45.68000030517578,44.900001525878906,45.22999954223633,1364000.0,-0.0002221355677860526,-2.6279309090586493,0.22999954223632812,30.801099623404014,23.021476179693327,-0.12855465454713055,3.2805981874010968,7.037058316320511,7.634317538207959,45.6195026642278,0.779998779296875,-4.556149753882934,-2.432999992370604,-8.735868595244526,3.8698686105033175,-5.584434293807568,0.7184343090663603,-2.7560354855722338,43.54835931020395,4.659372973147612,3.1514343014369626,2,0.17499923706054688,2.8799991607666016,8.907501220703125,8.275001525878906,-3.450000762939453,2,-0.07422222561306424,-1.1764789480376683,45.0099983215332,-1.2500067055489301,46.349998474121094,1.344821235958012,45.540000915527344,-0.07422222561306424 2539,2008-02-07,44.5,44.959999084472656,44.09000015258789,44.93000030517578,1436700.0,-0.011111111111111072,2.5510315297781236,1.869570265204916,35.09047526149138,25.015654240631648,0.24866607300101862,3.2585254602537788,7.419723348515774,8.096506420451476,49.234208733553366,0.9099998474121094,-4.269299160542666,-2.495499992370604,-8.292706213077842,3.3017062283366343,-5.394103102724223,0.4031031179830151,-2.1473147697572728,15.413528982379251,-26.800625127747242,2.8986031103536183,2,0.6749992370605469,3.2250003814697266,9.4350004196167,8.775001525878906,-2.1399993896484375,3,-0.06764041171984725,-2.6279309090586493,45.0,-1.1764789480376683,45.0099983215332,-1.2500067055489301,46.349998474121094,-0.06764041171984725 2540,2008-02-08,44.29999923706055,44.68000030517578,44.04999923706055,44.349998474121094,1368500.0,-0.004494399167178753,-1.290916152837792,0.11627721296641294,38.05460811951333,27.366952815336187,0.5224164270101141,2.9688571797180288,7.475724128268752,8.257468555303042,51.95314266934141,0.6300010681152344,-4.26390091427875,-2.2880006790161147,-7.595971234953794,3.0199698769215644,-4.941985956984951,0.3659845989527213,-1.8407677053191591,9.259256642869556,-35.91175989557186,2.653985277968839,2,0.875,3.4250011444091797,9.582501411437988,8.97500228881836,-0.7999992370605469,4,-0.06230244625431591,2.5510315297781236,44.5,-2.6279309090586493,45.0,-1.1764789480376683,45.0099983215332,-0.06230244625431591 2541,2008-02-11,44.15999984741211,44.40999984741211,43.900001525878906,44.36999893188477,779600.0,-0.0031602571570997773,2.5172186998500434,4.200045777065832,42.314993465429005,30.24124022814359,0.6228842712278393,2.637647741256714,7.45874583352753,8.33853736461132,53.65693381483953,0.5099983215332031,-4.0085863003727695,-2.0430000305175753,-6.832589875244267,2.7465898142091163,-4.437794952880921,0.3517948918457705,-1.5963529402020313,11.764634807314556,-32.277910325674874,2.394794922363347,2,1.0149993896484375,3.565000534057617,9.722500801086426,9.115001678466797,-1.2999992370605469,0,-0.037816987652077194,-1.290916152837792,44.29999923706055,2.5510315297781236,44.5,-2.6279309090586493,45.0,-0.037816987652077194 2542,2008-02-12,44.31999969482422,44.66999816894531,44.0099983215332,44.15999984741211,1219900.0,0.003623184962974646,-1.8695464685247996,-0.7619073569482031,33.26015197658755,32.10674624720501,0.5435610243801534,2.007194214891811,7.149740000769121,8.114829570557134,55.353554792569646,0.6599998474121094,-3.587898104581697,-1.5190002441406278,-5.641697072656825,2.6036965843755695,-3.5803486583987265,0.5423481701174708,-1.6540257196548254,23.595418931198246,-17.60352302043875,2.0613484142581004,2,0.8800010681152344,3.405000686645508,9.49000072479248,8.955001831054688,-0.7599983215332031,1,-0.05144401613258898,2.5172186998500434,44.15999984741211,-1.290916152837792,44.29999923706055,2.5510315297781236,44.5,-0.05144401613258898 2543,2008-02-13,44.459999084472656,44.79999923706055,44.13000106811523,44.599998474121094,1087800.0,0.003158831015623642,1.4814704926602786,-0.8749970197649191,43.24691714610608,34.55053618736204,0.5088003657201483,1.4251824012879197,6.851552218086951,7.919432767278714,56.67054153499329,0.6699981689453196,-3.1928971835549618,-1.0520008087158175,-4.419371469452514,2.315369852020879,-2.735686139084166,0.6316845216525309,-1.6937445827031326,52.8300800368515,11.884066684132122,1.6836853303683474,2,0.8650016784667969,3.2650012969970703,9.27500057220459,8.81500244140625,-1.1199989318847656,2,-0.05915423543804066,-1.8695464685247996,44.31999969482422,2.5172186998500434,44.15999984741211,-1.290916152837792,44.29999923706055,-0.05915423543804066 2544,2008-02-14,44.0,45.88000106811523,43.81999969482422,45.88000106811523,1085700.0,-0.010346358388327315,1.1914895775631087,13.428637602179785,48.619628850827716,36.975069275676375,0.953010536999372,1.442480745971892,7.164098881457271,8.315847322369834,57.22185902290666,2.0600013732910085,-2.7192842194102056,-1.183999824523923,-3.6340599043569597,1.2660602553091138,-2.4090298644404413,0.04103021539259544,-1.1354705821623483,8.737873066959033,-30.985942890426124,1.225030039916518,2,1.2849998474121094,3.4099998474121094,9.734999656677246,9.275001525878906,-1.0,3,-0.0556818355213512,1.4814704926602786,44.459999084472656,-1.8695464685247996,44.31999969482422,2.5172186998500434,44.15999984741211,-0.0556818355213512 2545,2008-02-15,44.09000015258789,44.11000061035156,43.459999084472656,43.91999816894531,854800.0,0.00204545801336109,5.190405260576556,-0.09042653566841406,43.791927300517116,38.343622900460474,0.7104040881545259,1.0769074054476846,6.915302941268564,8.166770951944343,56.53303508625549,0.6500015258789062,-2.2195321125741714,-0.8839996337890597,-2.893496326978237,1.125497059400118,-1.8887479803836484,0.12074871280552912,-1.1291613170034793,26.033080649254714,-11.11643534313545,1.0047483465945897,2,0.6949996948242188,3.2449989318847656,9.644999504089355,9.260000228881836,-0.5900001525878906,4,-0.03923791191311177,1.1914895775631087,44.0,1.4814704926602786,44.459999084472656,-1.8695464685247996,44.31999969482422,-0.03923791191311177 2546,2008-02-19,44.209999084472656,44.68999862670898,43.959999084472656,44.52999877929688,1265600.0,0.002721681366964601,1.2812507450587987,-1.882329182093613,50.36901277996196,40.61653494709313,0.2848812886698937,0.768707795966165,6.618832082239024,7.9916259792191155,55.082928991816935,0.729999542236321,-1.8308699812881954,-0.6195007324218764,-2.386275217677799,1.147273752834046,-1.5028879750498376,0.2638865102060848,-1.1547770194964144,30.991710133687782,-9.662715804638538,0.8833872426279599,2,0.46000099182128906,2.6000003814697266,9.280001640319824,9.14000129699707,-0.2999992370605469,1,-0.01605969462057788,5.190405260576556,44.09000015258789,1.1914895775631087,44.0,1.4814704926602786,44.459999084472656,-0.01605969462057788 2547,2008-02-20,43.959999084472656,44.099998474121094,43.5,43.90999984741211,818400.0,-0.005654829341261047,2.6363762470089127,-0.15624776482368583,48.49021152961414,42.58199182556092,0.4137900655015372,0.9226728186378494,6.69387614467486,8.17967615373179,52.481954622693785,0.7099990844726562,-1.5854818594480449,-0.7785007476806669,-2.526525238055598,0.969523742694264,-1.6525129928681324,0.09551149750679855,-0.8122814546924246,20.661140089125187,-22.522161770055018,0.8740122451874652,2,0.7100009918212891,2.7150001525878906,8.980000495910645,9.01500129699707,-0.520000457763679,2,-0.025022713763195426,1.2812507450587987,44.209999084472656,5.190405260576556,44.09000015258789,1.1914895775631087,44.0,-0.025022713763195426 2548,2008-02-21,43.060001373291016,44.18999862670898,43.0,44.18999862670898,829500.0,-0.020473105776281364,1.1061973789927964,-22.600289921415897,35.81078555825478,42.66202630297907,1.1283134104019652,1.5633756100706364,7.407754071643666,9.01281972062823,51.13972711979535,1.1899986267089773,-1.49356759876666,-1.46299858093262,-2.87555999510019,-0.05043716676505028,-2.169279288016405,-0.7567178738488352,4.619998931884766,2.083380244378958,-38.326287654673955,0.7062807070837849,2,1.3799991607666016,3.4599990844726562,9.802498817443848,9.914999008178711,0.9799995422363281,3,0.011611704227908692,2.6363762470089127,43.959999084472656,1.2812507450587987,44.209999084472656,5.190405260576556,44.09000015258789,0.011611704227908692 2549,2008-02-22,43.650001525878906,43.70000076293945,42.86999893188477,43.18999862670898,1143700.0,0.013701814532543155,1.9642849844346855,-0.40708320111268786,33.450068143555754,42.1504107500949,0.45266360588713894,0.8765510015708529,6.619500739129563,8.367020454027703,49.98597696060286,0.8300018310546804,-1.2456577974151273,-0.7829984664916978,-2.1761102578753935,0.6101133248919979,-1.479554362183542,-0.08644257079985351,3.9363987731933605,42.85729257056138,9.572914301876942,0.6965558956918466,2,0.7249984741210938,2.6399974822998047,9.107499122619629,9.219999313354492,1.279998779296875,4,-0.007101978521288799,1.1061973789927964,43.060001373291016,2.6363762470089127,43.959999084472656,1.2812507450587987,44.209999084472656,-0.007101978521288799 2550,2008-02-25,43.86999893188477,43.97000122070313,43.38999938964844,43.7599983215332,1024800.0,0.005040032034716813,2.741884675017717,0.2391302545050579,25.781213329111438,40.31332406828184,0.1846769126628871,0.6662998142891823,6.224864530280463,8.078524317203396,48.3584599678992,0.5800018310546946,-1.015093594396781,-0.5475009918212805,-1.9592388913400356,0.8642369076974745,-1.253369941580658,0.158367957938097,3.527745312499995,54.94506415818883,27.316457341936918,0.7058689497593778,2,0.5050010681152273,1.8300018310546804,8.61750125885009,8.730001449584954,1.3899993896484304,0,-0.01983129594408206,1.9642849844346855,43.650001525878906,1.1061973789927964,43.060001373291016,2.6363762470089127,43.959999084472656,-0.01983129594408206 2551,2008-02-26,44.099998474121094,44.099998474121094,43.5099983215332,43.75,1036000.0,0.005242752401098283,2.3714441416893735,3.181786655569222,38.65334214869743,40.91256742073849,-0.06116057811063058,0.39927727717259387,5.813817738619292,7.779710016771297,46.594188436489276,0.5900001525878906,-0.8476093598619983,-0.2810012817382841,-1.6855632184902731,1.123560655013705,-0.9832822501142786,0.4212796866377104,3.116635957763677,93.18180504580575,64.92298023875634,0.7022809683759929,2,0.27500152587890625,0.8300018310546875,7.22750186920166,7.340002059936523,0.9300003051757884,1,-0.013605408047195011,2.741884675017717,43.86999893188477,1.9642849844346855,43.650001525878906,1.1061973789927964,43.060001373291016,-0.013605408047195011 2552,2008-02-27,43.47999954223633,44.18999862670898,43.34000015258789,43.88999938964844,1128000.0,-0.014058933182244826,-1.4637685966861618,-1.171433242506812,33.54974762675016,39.83510414081005,0.4773524037468704,1.0170789495262085,6.216686515153796,8.324195270138475,44.71608189183588,0.8499984741210866,-0.7387051094357844,-0.8665002822875962,-2.3257176227853833,0.5927170582101908,-1.5961089525364898,-0.1368916120387027,3.562769469648444,46.212178134843754,19.065849600529624,0.7296086702488948,2,0.8950004577636719,0.9400005340576172,7.1475019454956055,7.260002136230469,1.6100006103515625,2,0.009889611538704823,2.3714441416893735,44.099998474121094,2.741884675017717,43.86999893188477,1.9642849844346855,43.650001525878906,0.009889611538704823 2553,2008-02-28,43.33000183105469,43.41999816894531,42.83000183105469,43.25,1001300.0,-0.0034498094011232716,3.538529256411761,-0.19512648982591949,36.29975199937107,38.466228935092644,0.503110843319682,1.1637350243309044,6.161387611122834,8.39209060561926,42.768354755784635,0.6499977111816406,-0.6957815101220604,-0.9764980316162095,-2.5030106683201865,0.5500146050877674,-1.7397543499682016,-0.21324171326421748,3.5458563776300878,36.76479250522438,7.798322386402994,0.7632563183519903,2,0.42999839782714844,1.9249992370605469,4.349998474121094,4.619998931884766,1.9899978637695312,3,0.002538582760351016,-1.4637685966861618,43.47999954223633,2.3714441416893735,44.099998474121094,2.741884675017717,43.86999893188477,0.002538582760351016 2554,2008-02-29,42.70000076293945,43.150001525878906,42.36999893188477,43.08000183105469,1643600.0,-0.014539604003979356,2.0000073359497947,-4.749904634751097,32.97870095465045,37.264759341107464,1.0385265492420146,1.721321213486135,6.5864666214663785,8.937887449695047,40.85922812453696,0.9600028991699148,-0.5928537669642893,-1.5044990539550795,-3.174890075870387,0.16589196796022776,-2.339694564912733,-0.6693035429974259,3.9331060630875143,18.131971779619207,-12.776790120160374,0.8351955109576531,2,0.8299980163574219,2.3249988555908203,4.942499160766602,5.25,2.4699974060058594,4,0.03138173603385308,3.538529256411761,43.33000183105469,-1.4637685966861618,43.47999954223633,2.3714441416893735,44.099998474121094,0.03138173603385308 2555,2008-03-03,41.77000045776367,42.59000015258789,41.40999984741211,42.59000015258789,2088000.0,-0.021779866242600976,1.8780505959303677,2.157887868292928,28.233118023747053,34.8052154793058,1.7934242077458578,2.4816357688939377,7.283618040503406,9.776941710632343,39.4940664176508,1.2900009155273438,-0.6570827704749007,-2.245999336242676,-4.1202603449456205,-0.371738327539731,-3.183129840594148,-1.3088688318912034,4.522057736731917,12.949667929085054,-19.538791713807356,0.9371305043514714,3,1.029998779296875,2.309999465942383,5.609999656677246,6.180000305175781,3.3100013732910156,0,0.07565237761027532,2.0000073359497947,42.70000076293945,3.538529256411761,43.33000183105469,-1.4637685966861618,43.47999954223633,0.07565237761027532 2556,2008-03-04,42.41999816894531,42.52000045776367,41.5,41.5099983215332,1553900.0,0.015561352742595513,-1.1935576493172486,-1.109756324491296,34.11366799819854,33.20782175359296,0.9642096171372074,1.604373213318354,6.407069824755439,9.032467535046557,39.23107877080416,1.0200004577636719,-0.7315711523064721,-1.3995016098022433,-3.0546997559957134,0.2556965363912269,-2.2271006828989783,-0.5719025367055082,3.38385419084193,36.33089082825631,2.605263341027289,0.8275990730967345,3,0.3800010681152344,1.6600017547607422,4.8925018310546875,5.530002593994141,2.1800003051757812,1,0.06694955858501173,1.8780505959303677,41.77000045776367,2.0000073359497947,42.70000076293945,3.538529256411761,43.33000183105469,0.06694955858501173 2557,2008-03-05,42.400001525878906,42.4900016784668,41.70000076293945,42.13999938964844,2496400.0,-0.0004713966037143136,2.5908933277847135,0.2857166811289829,32.423185084886995,32.831421700996536,0.826572388106193,1.495484027067988,6.187875464707368,8.960904077659151,38.84332461544584,0.7900009155273438,-0.7873537633536287,-1.2889984130859347,-2.9604660087462733,0.382469182574404,-2.1247322109161004,-0.4532646152557689,2.964465582670826,49.253855978926154,17.203531529069394,0.8357337978301683,3,0.3999977111816406,1.6799983978271484,4.834999084472656,5.549999237060547,2.109996795654297,2,0.062028234876660315,-1.1935576493172486,42.41999816894531,1.8780505959303677,41.77000045776367,2.0000073359497947,42.70000076293945,0.062028234876660315 2558,2008-03-06,41.65999984741211,42.4900016784668,41.65999984741211,42.27999877929688,1296100.0,-0.01745286914707156,-1.6774298740532458,-2.3845916840283143,30.944586753779447,32.553034879910285,1.505409314325405,2.0790241323484793,6.661615787738484,9.605071035729722,38.405888258095125,0.8300018310546875,-0.9305639839172954,-1.8620000839233413,-3.6456042880944253,-0.07839587975225726,-2.7538021860088833,-0.9701979818377993,3.309020535023862,14.367802232253455,-19.779129070823835,0.891802102085542,3,1.1399993896484375,2.4200000762939453,5.460000038146973,6.290000915527344,2.8899993896484375,3,0.08233318093468145,2.5908933277847135,42.400001525878906,-1.1935576493172486,42.41999816894531,1.8780505959303677,41.77000045776367,0.08233318093468145 2559,2008-03-07,41.4900016784668,41.61999893188477,41.04999923706055,41.599998474121094,1573100.0,-0.004080608967065857,6.6001118994932835,0.17741449218293148,29.09964355192048,32.921749349111295,1.4938881869504996,2.1206873532886803,6.554341284319953,9.674558634164079,37.77043555587455,0.6100006103515625,-1.0614426782713267,-1.8814983367919922,-3.8189647815660877,0.05596810798210328,-2.8502315591790364,-0.912765114404948,3.123116650466791,28.571570118552792,-6.328998945784328,0.9687332223870475,3,1.1299972534179688,2.4099979400634766,5.334999084472656,6.459999084472656,3.6499977111816406,4,0.09231134879286307,-1.6774298740532458,41.65999984741211,2.5908933277847135,42.400001525878906,-1.1935576493172486,42.41999816894531,0.09231134879286307 2560,2008-03-10,41.540000915527344,41.86000061035156,41.099998474121094,41.61000061035156,1220200.0,0.0012050912277137282,1.6666755899399017,0.6363794000346801,28.292649341079354,31.77056125937595,1.2053797335145973,1.953469508720758,6.228381217357338,9.526352902883303,36.969863999439575,0.7600021362304688,-1.0391447279782327,-1.6934991836547866,-3.7424699485259225,0.35547158121634936,-2.717984566090351,-0.6690138012192222,2.6455431223814827,33.333419834333284,-1.976431291214439,1.0244853824355662,3,1.0799980163574219,2.3599987030029297,4.864998817443848,6.409999847412109,3.8999977111816335,0,0.08738558433832644,6.6001118994932835,41.4900016784668,-1.6774298740532458,41.65999984741211,2.5908933277847135,42.400001525878906,0.08738558433832644 2561,2008-03-11,42.4900016784668,42.52999877929688,41.61000061035156,41.61000061035156,1747800.0,0.022869541213330846,-1.0909023915522058,-12.57149863760218,39.270071610635064,32.40615281314094,0.003334598845768255,0.9190626027890403,5.020341771427205,8.480437451013827,35.76293491821222,0.9899978637695384,-1.0295434700443948,-0.6599985122680678,-2.6859760723651718,1.3659790478290361,-1.6729872923166198,0.35299026778048415,1.319276983340238,97.2974923512714,57.65057628842834,1.0129887800485513,3,-0.2550029754638672,1.4099979400634766,3.6599979400634766,5.459999084472656,3.3699989318847656,1,0.06095552012887917,1.6666755899399017,41.540000915527344,6.6001118994932835,41.4900016784668,-1.6774298740532458,41.65999984741211,0.06095552012887917 2562,2008-03-12,42.040000915527344,42.97000122070313,42.02999877929688,42.5,1501300.0,-0.010590744767315585,-2.916649447667604,-0.5227255978880474,42.0312340743593,33.04298415480629,0.2543367184180809,1.2537752304638587,5.183701324445131,8.828697656598308,34.587332967505766,0.94000244140625,-1.0181604930289936,-0.9959993362426758,-3.001258680608622,1.0092600081232703,-1.9986290084256453,0.006630335940293719,1.4381642153101097,51.56253414845893,6.868142537616194,1.0026296721829726,3,0.05999946594238281,1.539999008178711,4.719998359680176,5.909999847412109,3.8400001525878835,2,0.060894326899222806,-1.0909023915522058,42.4900016784668,1.6666755899399017,41.540000915527344,6.6001118994932835,41.4900016784668,0.060894326899222806 2563,2008-03-13,41.83000183105469,41.959999084472656,41.25,41.59000015258789,1646600.0,-0.004995220739757222,1.840018005508465,-0.5217438176902791,34.883695878091686,33.25465025741087,0.25611824580126097,1.3245493656875098,5.1058014524756885,8.940929337307892,33.67448266272351,0.7900009155273438,-1.139386575905732,-1.0744985580444322,-3.030911719062537,0.8819146029736729,-2.0527051385534847,-0.09629197753537966,1.356783392529536,40.6250931321611,-4.123981223554239,0.9782065805090536,3,0.17999839782714844,1.6349983215332031,4.929997444152832,6.119998931884766,3.75,3,0.06406876340342116,-2.916649447667604,42.040000915527344,-1.0909023915522058,42.4900016784668,1.6666755899399017,41.540000915527344,0.06406876340342116 2564,2008-03-14,41.54999923706055,42.18000030517578,41.0,42.099998474121094,1586400.0,-0.006693822178756581,2.323930948888638,-2.2916474608598905,30.921036946131082,33.553307915453544,0.39765582865965854,1.4878772117888275,5.1164402144286285,9.140343063337959,33.89784230020953,1.1800003051757812,-1.1979814754072606,-1.2320011138915987,-3.20632593947483,0.7423237116916326,-2.219163526683218,-0.24483870109997952,1.4200019836425852,27.91872569826334,-14.898657351133725,0.9871624127916172,3,0.4350013732910156,1.8900012969970703,4.977499961853027,6.400001525878906,3.760002136230476,4,0.07220216739075536,1.840018005508465,41.83000183105469,-2.916649447667604,42.040000915527344,-1.0909023915522058,42.4900016784668,0.07220216739075536 2565,2008-03-17,42.36000061035156,42.650001525878906,40.91999816894531,40.91999816894531,1895700.0,0.019494618247033246,-1.4027783664646294,-2.6181898889574766,36.936945193192194,33.867005381563956,-0.35744154080104096,0.570893238263892,4.042223020502057,8.249173943387973,33.749577358510564,1.7300033569335938,-1.2586998472926538,-0.33549976348876953,-2.217988504464323,1.5469889774867838,-1.2767441339765497,0.6057446069990107,0.3342004394531344,70.24391696253763,32.40116319854927,0.9412443704877775,3,-0.41500091552734375,1.039999008178711,4.089999198913574,5.590000152587891,3.279998779296875,0,0.06562792113410687,2.323930948888638,41.54999923706055,1.840018005508465,41.83000183105469,-2.916649447667604,42.040000915527344,0.06562792113410687 2566,2008-03-18,43.5,43.540000915527344,42.68000030517578,42.97000122070313,1644100.0,0.026912166506670276,1.8196713110038272,0.3680540838384217,50.13927902186439,35.83546026345033,-1.4842126481836644,-0.6588019047025284,2.658380037397947,7.039081005237364,33.81946553046997,1.1800003051757812,-1.2230999023924625,0.8399995803832994,-0.9465694162374163,2.626568577004015,-0.05328491792705847,1.7332840786936572,-2.5800018310546875,98.47324909947031,59.14085520083084,0.8932844983103588,3,-1.2700004577636719,-0.10000038146972656,2.9499998092651367,4.450000762939453,1.9000015258788991,1,0.04459766957951672,-1.4027783664646294,42.36000061035156,2.323930948888638,41.54999923706055,1.840018005508465,41.83000183105469,0.04459766957951672 2567,2008-03-19,42.86000061035156,44.18999862670898,42.86000061035156,43.61999893188477,1194400.0,-0.014712629647090525,-2.5000025096747778,-1.4339623999539683,46.93610604363577,37.61229574010103,-0.8628369086327865,-0.1111349620639075,3.0198272138366207,7.602956987098011,33.41794124371486,1.3299980163574148,-1.079345255061881,0.25500011444091797,-1.427772686249,1.9377729151308358,-0.586386285904041,1.096386514785877,-1.94000244140625,59.32728348096339,18.857553515460992,0.8413864003449588,3,-0.30500221252441406,0.5399990081787109,3.589999198913574,5.090000152587891,2.729999542236328,2,0.06999533264764901,1.8196713110038272,43.5,-1.4027783664646294,42.36000061035156,2.323930948888638,41.54999923706055,0.06999533264764901 2568,2008-03-20,43.560001373291016,43.66999816894531,42.52999877929688,43.15999984741211,1823400.0,0.016332262085185123,2.6774463477062183,-0.5263189595892115,55.555561031723116,40.55184212674577,-1.4136385322541543,-0.8134630245825818,2.053336516228299,6.822306537113278,32.82363237462362,1.1399993896484304,-0.9904474537658956,0.9300008773803725,-0.7955465595617852,2.6555483143225302,0.0672271589092901,1.792774595851455,-2.5092031860351582,80.73403164448443,35.89217036731813,0.8627737184710796,3,-1.0050029754638672,-0.1600017547607422,2.902499198913574,4.3899993896484375,1.9300003051757812,3,0.05325986275672445,-2.5000025096747778,42.86000061035156,1.8196713110038272,43.5,-1.4027783664646294,42.36000061035156,0.05325986275672445 2569,2008-03-24,43.34000015258789,43.9900016784668,43.02000045776367,43.650001525878906,1244000.0,-0.005050532914767536,-1.0421061930556503,-0.7750004768353392,61.166429355918375,44.20448435061677,-1.009810153324274,-0.6512679706001308,2.000731243230973,6.952694124030174,32.02000106348272,0.970001220703125,-0.890481639711254,0.7254997253417983,-0.9667167386751245,2.417716189358721,-0.12060850666666312,1.5716079573502597,-2.163633947753908,74.00616650976264,24.09205638763182,0.8461082320084626,3,-0.7850017547607422,0.05999946594238281,3.185000419616699,4.6100006103515625,2.1399993896484375,0,0.05168439479880904,2.6774463477062183,43.560001373291016,-2.5000025096747778,42.86000061035156,1.8196713110038272,43.5,0.05168439479880904 2570,2008-03-25,43.0,43.61999893188477,42.86000061035156,43.54999923706055,1139500.0,-0.007844950424338859,1.2028980699804595,1.774183227711807,54.315489030476705,45.87619739726584,-0.4927473635727466,-0.4003120492712853,2.0843438275626553,7.1968406966083265,31.50766178393014,0.7599983215332102,-0.7170703061192469,0.42899951934814595,-1.1694584338414558,2.0274574725377477,-0.37022945724665846,1.2282284959429504,-1.7030884982910166,28.31332915095383,-22.355684392326072,0.7992289765948019,3,-0.44500160217285156,-0.19500160217285156,3.3474998474121094,4.950000762939453,2.3600006103515625,1,0.053720962169558684,-1.0421061930556503,43.34000015258789,2.6774463477062183,43.560001373291016,-2.5000025096747778,42.86000061035156,0.053720962169558684 2571,2008-03-26,43.5,43.72000122070313,42.9900016784668,43.22000122070313,2062700.0,0.011627906976744207,1.027773068282945,-0.5090893958204602,57.63887343584266,47.610379548541765,-0.9324719186800081,-0.998774883956159,1.3475005251058576,6.603879457671596,31.071515630074696,0.7299995422363352,-0.48750690502964034,0.9589994430541964,-0.5379291681195681,2.455928054227961,0.21053513746731056,1.7074637486410822,-2.08736501329102,58.433813847352425,7.272431130972059,0.7484643055868837,3,-0.9450016021728516,-0.6950016021728516,2.559999465942383,4.450000762939453,2.8199996948242188,2,0.04919538826778025,1.2028980699804595,43.0,-1.0421061930556503,43.34000015258789,2.6774463477062183,43.560001373291016,0.04919538826778025 2572,2008-03-27,43.90999984741211,44.41999816894531,43.4900016784668,43.79999923706055,2041200.0,0.009425283848554233,-1.5479505027068832,0.3928610354223533,66.37553930469258,51.10947326260854,-1.172631602587451,-1.4492102077461055,0.7089203418084935,6.0946945154982615,30.347224305264753,0.9299964904785156,-0.22824335950421926,1.347499275207518,-0.2170401705829761,2.9120387209980123,0.5652295523122746,2.1297689981027617,-2.3862703151031326,73.01595310948376,16.48989789629765,0.7822697228952468,3,-1.2400016784667969,-1.2400016784667969,1.8299999237060547,4.040000915527344,3.8400001525878906,3,0.03393308320757393,1.027773068282945,43.5,1.2028980699804595,43.0,-1.0421061930556503,43.34000015258789,0.03393308320757393 2573,2008-03-28,43.43999862670898,44.47999954223633,43.31999969482422,44.27000045776367,1232600.0,-0.01070373997577756,-1.1682246322559484,-7.545429324455606,63.59829408153118,54.74027961098632,-0.503146579505497,-1.022995277228155,0.9595096434872517,6.479334560739218,29.25235630778747,1.1599998474121094,-0.11155741326234647,0.8719982147216712,-0.7046279069887476,2.44862433643209,0.0836851538664618,1.6603112755768805,-1.7424929762018238,35.802370294320134,-23.2575944730987,0.7883130608552106,3,-0.739999771118157,-0.739999771118157,2.232501029968269,4.510002136230476,3.25,4,0.049493591018600736,-1.5479505027068832,43.90999984741211,1.027773068282945,43.5,1.2028980699804595,43.0,0.049493591018600736 2574,2008-03-31,44.040000915527344,44.16999816894531,43.25,43.2599983215332,1372300.0,0.01381220782197401,-1.2999976158119353,-0.9397600882433966,66.1916912826361,57.99080695425786,-0.7965650607017167,-1.5994663043717736,0.1567283572090048,5.793719385342051,27.85907617209491,0.9199981689453125,0.0363790123727199,1.4050004959106417,-0.30360888174477907,3.1136098735660624,0.5506958070829313,2.259305184738352,-2.1198957536818597,72.8395730361949,10.090581039856609,0.854304688827709,3,-0.5350017547607422,-1.3400020599365234,1.4399995803833008,3.9099998474121094,2.6499977111816335,0,0.03292463062661333,-1.1682246322559484,43.43999862670898,-1.5479505027068832,43.90999984741211,1.027773068282945,43.5,0.03292463062661333 2575,2008-04-01,44.93000030517578,45.040000915527344,44.040000915527344,44.040000915527344,1850700.0,0.020208886719951247,-1.2471925523342535,1.1410210639057479,65.92686844038295,59.744983556315475,-1.4345281998271915,-2.3616722341870684,-0.8567089272344788,4.816665069928476,26.10035473861832,1.0,0.28937852201303826,2.1369998931884737,0.19649463534640432,4.077505151030543,1.1667472642674426,3.107252522109505,-2.80510359289903,94.63411457121856,34.75760748376782,0.9702526289210347,4,-1.1450004577636719,-1.9500007629394531,0.4024991989135742,3.020000457763672,0.7999992370605469,1,0.012241247124967991,-1.2999976158119353,44.040000915527344,-1.1682246322559484,43.43999862670898,-1.5479505027068832,43.90999984741211,0.012241247124967991 2576,2008-04-02,45.2599983215332,45.54999923706055,44.7400016784668,44.88000106811523,933700.0,0.007344714313732403,-1.454552810755199,0.4269634988941736,71.35275454866945,62.457944501319226,-1.6635565692111527,-2.60136893993225,-1.2704920497823622,4.394100722832292,24.39894323727681,0.80999755859375,0.6287349828717765,2.324997901916504,0.10404120508563608,4.545954598747372,1.21451955350107,3.435476250331938,-2.8435911889313914,87.391260359809,25.36992859319112,1.1104783484154337,4,-1.2199993133544922,-2.0249996185302734,-0.22249794006347656,2.69000244140625,0.7300033569335938,2,0.0022095071260923582,-1.2471925523342535,44.93000030517578,-1.2999976158119353,44.040000915527344,-1.1682246322559484,43.43999862670898,0.0022095071260923582 2577,2008-04-03,45.02999877929688,45.33000183105469,44.88999938964844,45.0,768000.0,-0.005081739963894272,-2.52001953125,0.07894472664486633,71.16398645682484,64.1922139929972,-1.221864078519289,-2.2811920144894557,-1.0861236498881226,4.545064250575464,22.605585344242822,0.44000244140625,0.8922627862514503,1.963498497009283,-0.42890312025196664,4.355900114270533,0.7672976883786617,3.1596993056399043,-2.2375605941600227,77.3912769454551,12.140350217878307,1.1962008086306235,4,-0.8249988555908274,-1.7950000762939524,-0.3774986267089915,2.920001983642571,0.8800010681152273,3,0.028647589395903506,-1.454552810755199,45.2599983215332,-1.2471925523342535,44.93000030517578,-1.2999976158119353,44.040000915527344,0.028647589395903506 2578,2008-04-04,45.09000015258789,45.599998474121094,44.849998474121094,45.02999877929688,765700.0,0.0013324755700103719,-2.571411703799239,2.000127161749035,74.11443461955432,65.63088124451231,-1.1644677142218285,-2.182973029503245,-1.2432580590936055,4.393438311482079,20.77492103653764,0.75,0.9781976387615003,1.8519998550415053,-0.6067158672273649,4.310715577310376,0.6226419939070666,3.081357716175944,-1.9666546412201882,78.2979296731695,7.980844555861552,1.2293578611344358,4,-0.8600006103515625,-1.8300018310546875,-0.692500114440918,2.8600006103515625,1.1599998474121094,4,0.05899312127767731,-2.52001953125,45.02999877929688,-1.454552810755199,45.2599983215332,-1.2471925523342535,44.93000030517578,0.05899312127767731 2579,2008-04-07,45.31999969482422,45.59000015258789,44.7599983215332,45.459999084472656,757800.0,0.005100899123042568,3.149993324305251,-2.3332697565010077,71.89347743404132,67.5839910671306,-1.2114664839621412,-2.225425453433445,-1.5078239457721665,4.086272556803138,18.481462924675583,0.8300018310546875,1.160914558006354,1.8904994964599595,-0.5914722299841912,4.37247122290411,0.6495136332378877,3.1314853596820313,-1.8499227686710427,82.05133221174538,11.240644497648958,1.2409858632220736,4,-1.0249996185302734,-2.0600013732910156,-0.8124990463256836,2.6300010681152344,0.20999908447266336,0,0.030229455893867163,-2.571411703799239,45.09000015258789,-2.52001953125,45.02999877929688,-1.454552810755199,45.2599983215332,0.030229455893867163 2580,2008-04-08,45.16999816894531,45.38000106811523,44.88999938964844,45.099998474121094,851300.0,-0.0033098306904012498,-1.000015570260773,-0.5,64.47137723030706,68.34315815540442,-0.8060440962053192,-1.8862383175811033,-1.3539023037609326,4.166553481953585,16.398730334232464,0.49000167846678977,1.2182884441038908,1.5589981079101562,-0.8715597221227682,3.9895559379430807,0.343719192893694,2.7742770229266185,-1.401732226076625,49.99977821444889,-16.59664968881554,1.2152789150164607,4,-0.7449989318847656,-1.9099998474121094,-0.8924989700317383,2.7800025939941406,0.910003662109375,1,0.033650664586669654,3.149993324305251,45.31999969482422,-2.571411703799239,45.09000015258789,-2.52001953125,45.02999877929688,0.033650664586669654 2581,2008-04-09,45.08000183105469,45.31999969482422,44.75,45.099998474121094,1490600.0,-0.00199239188706668,1.4782644751463685,-0.2856675749318801,71.26437453595169,68.88636206998878,-0.523395588728782,-1.6783043541247338,-1.2819054886500894,4.174580766801512,15.02426467873909,0.5699996948242188,1.2548775555217446,1.3395017623901353,-1.1154428836346568,3.7944464084149274,0.11202943937774279,2.566974085402528,-1.0552933338106598,38.82381452459811,-27.506869740552453,1.2274723230123958,4,-0.6550025939941406,-1.8200035095214844,-1.6400022506713867,2.8699989318847656,0.9899978637695312,2,0.014418759644634127,-1.000015570260773,45.16999816894531,3.149993324305251,45.31999969482422,-2.571411703799239,45.09000015258789,0.014418759644634127 2582,2008-04-10,44.599998474121094,45.25,44.40999984741211,45.18000030517578,995500.0,-0.010647811389460249,1.3333298012122239,29.0049599389546,60.399963073758634,68.53099195801404,0.0723896123311576,-1.0505405622495374,-0.8045733006250657,4.57809297847146,13.96058444708999,0.8400001525878906,1.378773618903061,0.7314985275268526,-1.6146714100356263,3.0776684650893316,-0.44158644125438684,1.904583496308092,-0.3547493801142778,15.966289577529805,-46.53722882728001,1.1730849687812404,4,-0.17499923706054688,-1.3400001525878906,-1.159998893737793,3.3500022888183594,1.470001220703125,3,0.03116599219509486,1.4782644751463685,45.08000183105469,-1.000015570260773,45.16999816894531,3.149993324305251,45.31999969482422,0.03116599219509486 2583,2008-04-11,44.5099983215332,44.75,44.310001373291016,44.38000106811523,695200.0,-0.002017940710022925,-2.259289609765746,-0.22413248796402266,62.01229475452006,68.06661456600115,0.36892752473809765,-0.7899693899016071,-0.7170557769177179,4.589503679920789,12.27405519820957,0.4399986267089844,1.4431404466455788,0.5074985504150362,-1.646731807895712,2.6617289087257845,-0.5696166287403344,1.5846137295704068,1.0900001525878906,15.62477648236893,-43.547326688817044,1.0771151791553741,4,0.3100013732910156,-1.25,-1.0699987411499023,3.44000244140625,1.4300003051757741,4,0.03145364139907425,1.3333298012122239,44.599998474121094,1.4782644751463685,45.08000183105469,-1.000015570260773,45.16999816894531,0.03145364139907425 2584,2008-04-14,44.54999923706055,44.70000076293945,44.290000915527344,44.40999984741211,549000.0,0.0008986950580942565,-1.157909530788845,1.0769411350430775,66.95840313723133,68.18122953231763,0.4569286591558068,-0.6257780345852737,-0.7787908451686789,4.460608151440965,10.33065366580275,0.4099998474121094,1.4132399633390875,0.3974994659423814,-1.4308366697904447,2.2258356016752074,-0.5166686019240316,1.3116675338087944,1.0241992950439425,23.853053682232417,-37.60223680444865,0.9141680678664145,4,0.3950004577636719,-1.2900009155273438,-1.109999656677246,3.4000015258789062,1.1000022888183523,0,0.03815938927166673,-2.259289609765746,44.5099983215332,1.3333298012122239,44.599998474121094,1.4782644751463685,45.08000183105469,0.03815938927166673 2585,2008-04-15,45.13999938964844,45.18000030517578,44.560001373291016,44.75,645900.0,0.01324355022877488,1.638286474904227,2.785722070844687,67.59654614634019,67.76387304316994,-0.11192007025606188,-1.050698847477932,-1.409907720590084,3.785359427875065,9.046871106258783,0.6300010681152344,1.459149597266908,0.8484996795654283,-0.8219269576761548,2.5189263168070113,0.013286360944640307,1.6837129981862162,0.38283123779296346,82.52422150454801,19.83218687844336,0.8352133186207901,4,-0.19499969482421875,-1.8800010681152344,-1.880000114440918,2.7550010681152344,0.42000198364258523,1,0.008639773923831306,-1.157909530788845,44.54999923706055,-2.259289609765746,44.5099983215332,1.3333298012122239,44.599998474121094,0.008639773923831306 2586,2008-04-16,45.43999862670898,45.540000915527344,44.810001373291016,45.4000015258789,1305600.0,0.006645973440782438,5.08328697448903,0.10255682929692085,66.81316212200981,67.28044811707937,-0.42879332305788154,-1.2626425677040274,-1.7744980382780895,3.3917296649393904,8.809230668175305,0.7299995422363281,1.442716141880311,1.0514989852905217,-0.6504158929864445,2.753413863567488,0.20054154615203856,1.9024564244290048,-1.1499977111816335,91.99981689453068,29.349068629837035,0.8509574391384848,4,-0.4949989318847585,-2.180000305175774,-2.1799993515014577,2.385000228881843,0.42000198364258523,2,0.014084577986090085,1.638286474904227,45.13999938964844,-1.157909530788845,44.54999923706055,-2.259289609765746,44.5099983215332,0.014084577986090085 2587,2008-04-17,45.86000061035156,46.04999923706055,45.45000076293945,45.45000076293945,985200.0,0.009243001679927643,-1.9268229142437128,10.250739151168336,76.8888881353692,67.58872072994768,-0.8031364394929597,-1.524531856278358,-2.2123435517719656,2.8794292461888986,9.371803077993567,0.6100006103515696,1.3768899838581063,1.3215009689331083,-0.34156205894970526,2.984563996815922,0.4899694549917015,2.153032482874515,-1.5449996948242202,89.20461318716093,22.20110391534061,0.8315315139414066,4,-0.6900005340576172,-2.375001907348633,-2.792501449584961,1.9649982452392578,-0.9500007629394531,3,0.004579133922324008,5.08328697448903,45.43999862670898,1.638286474904227,45.13999938964844,-1.157909530788845,44.54999923706055,0.004579133922324008 2588,2008-04-18,45.88000106811523,46.68999862670898,45.5,46.68999862670898,1000100.0,0.0004361198756537288,1.938277070303652,-1.9756045367001926,73.46937782513713,67.76382077340278,-0.781470461210418,-1.435406064145205,-2.2500007021512047,2.765351572209866,9.892629935853222,1.1899986267089773,1.2361350500322388,1.2255014419555579,-0.4734453403204171,2.924448224231533,0.37602805081757396,2.074974833093542,-1.4956002197265548,66.25006953881845,-0.01458832154075651,0.849473391137986,4,-0.3900012969970632,-2.075002670288079,-3.0400009155273366,1.944997787475593,-0.3300018310546804,4,0.004141207983559436,-1.9268229142437128,45.86000061035156,5.08328697448903,45.43999862670898,1.638286474904227,45.13999938964844,0.004141207983559436 2589,2008-04-21,45.58000183105469,45.88999938964844,45.13999938964844,45.709999084472656,656400.0,-0.006538780080130091,2.0612378357337486,0.16049092005123955,59.75977730428216,67.24030967051112,-0.49250334929755724,-1.010811960090365,-1.955389257254609,2.9786333423967264,10.568285346228718,0.75,1.1022910418791056,0.8135021209716768,-0.8144291391862026,2.4414333811295563,-0.00046350910726289385,1.6274677510506166,-1.0572651159667998,47.887407184535036,-14.177799040988702,0.8139656300789401,4,-0.09000205993652344,-1.775003433227539,-2.842501640319824,2.244997024536133,0.009998321533203125,0,0.007898130346476018,1.938277070303652,45.88000106811523,-1.9268229142437128,45.86000061035156,5.08328697448903,45.43999862670898,0.007898130346476018 2590,2008-04-22,45.31000137329102,45.790000915527344,45.08000183105469,45.47999954223633,516500.0,-0.0059236605291161926,-1.2539751740841658,1.3077058512822977,50.764571657886385,64.96255379517054,-0.22412398173346304,-0.5890811913882459,-1.6875774963514303,3.148608254941564,11.112915445941612,0.7099990844726562,0.9315097161874775,0.428001594543467,-0.9859386563346106,1.8419418454215446,-0.2789685308955754,1.1349717199825093,-0.6572289435058707,26.595783535905355,-30.93297830581797,0.7069701254390394,4,0.17999839782714133,-1.5050029754638743,-2.597500801086433,2.489997863769524,0.479999542236321,1,0.0075038654222663315,2.0612378357337486,45.58000183105469,1.938277070303652,45.88000106811523,-1.9268229142437128,45.86000061035156,0.0075038654222663315 2591,2008-04-23,45.63999938964844,45.75,45.290000915527344,45.4000015258789,715600.0,0.0072831164501341306,1.0,-1.4117673458397921,59.05044678331857,64.8126075406772,-0.5211356028485667,-0.7910954139836406,-2.011461440698156,2.7153366438636795,11.78996569666437,0.45999908447265625,0.7812155345694123,0.6509996414184585,-0.6412434967991913,1.9432427796361083,0.004878072309637105,1.2971212105272798,-0.8649933880478571,34.78252628236887,-19.397925187479714,0.646121569108824,4,-0.14999961853027344,-1.0300006866455078,-2.9674997329711914,1.9650001525878906,-0.18999862670898438,2,-0.0017528049392472322,-1.2539751740841658,45.31000137329102,2.0612378357337486,45.58000183105469,1.938277070303652,45.88000106811523,-0.0017528049392472322 2592,2008-04-24,45.4000015258789,45.86000061035156,45.13000106811523,45.70000076293945,636200.0,-0.005258498400067313,1.3548412898621398,-1.2500079473567018,54.366217463580305,63.96304339723945,-0.17402378666926666,-0.4571871082056518,-1.773170304599951,2.854247370860058,12.874365185584608,0.7299995422363352,0.7119544849645081,0.33650169372558025,-0.862240189246485,1.5352435766976456,-0.26286924776045595,0.9358726352116165,-0.5100959667718143,19.875797000836037,-29.96288700613107,0.599370941486034,4,0.08999824523926492,-0.7900028228759695,-2.5850019454955984,2.204998016357429,-0.3600006103515554,3,0.010132138083970288,1.0,45.63999938964844,-1.2539751740841658,45.31000137329102,2.0612378357337486,45.58000183105469,0.010132138083970288 2593,2008-04-25,45.59000015258789,45.86999893188477,45.40999984741211,45.61000061035156,477700.0,0.004184991637074864,-1.4210410078803768,0.06666836209198372,53.84616220622199,62.50612773823841,-0.21759584249144126,-0.5036781530309185,-1.9672163366426503,2.5594081019615516,14.089981486325515,0.4699974060058736,0.6177166268635972,0.4190002441406264,-0.5253442603183203,1.363344748599573,-0.053172008088850475,0.8911724963701033,-0.59208900942469,62.962945520307436,16.488474196870122,0.472172252229475,4,0.034999847412109375,-0.9800014495849609,-2.6125011444091797,2.0149993896484375,-1.0999984741210938,4,-0.014915558300062415,1.3548412898621398,45.4000015258789,1.0,45.63999938964844,-1.2539751740841658,45.31000137329102,-0.014915558300062415 2594,2008-04-28,45.4900016784668,45.93999862670898,45.45000076293945,45.5099983215332,538700.0,-0.0021934300018952024,-8.800106813153135,0.9998092695021934,54.62433449428182,61.064770888009704,0.033262270213626266,-0.30512326659115274,-1.857681293400674,2.562500349607731,15.329532877785779,0.48999786376952414,0.6317066676206622,0.24650173187255575,-0.5420297982378983,1.0350332619830098,-0.14776403318267484,0.6407674969277863,-0.3905652862908511,47.6745784965605,1.578038786658425,0.3942657650552287,4,0.2599983215332031,-0.7150020599365234,-2.512502670288086,2.1149978637695312,-0.9900016784667969,0,0.0013189174847216822,-1.4210410078803768,45.59000015258789,1.3548412898621398,45.4000015258789,1.0,45.63999938964844,0.0013189174847216822 2595,2008-04-29,45.47999954223633,45.7599983215332,45.290000915527344,45.5,563400.0,-0.00021987548607194096,-1.3500004768398868,1.0001907668828691,55.917124035181,59.85409998947317,0.10791362272954075,-0.26541167509425634,-1.8409636081677405,2.4699237985304165,15.940632428497326,0.4699974060058594,0.6503412995461559,0.2089996337890625,-0.5718217221430137,0.9898209897211387,-0.18141104417697562,0.5994103117551006,-0.2851294159884006,43.20981840102567,-3.6494224336877608,0.39041067796603807,4,0.4050006866455078,-0.7049999237060547,-2.502500534057617,2.125,-0.7999992370605469,1,0.002418659003050605,-8.800106813153135,45.4900016784668,-1.4210410078803768,45.59000015258789,1.3548412898621398,45.4000015258789,0.002418659003050605 2596,2008-04-30,45.36000061035156,46.1500015258789,45.34000015258789,45.47999954223633,849000.0,-0.0026384989686142335,-9.12502682211564,5.999809269502194,62.58283081167254,58.26453806461799,0.2406817269971242,-0.14496934195292255,-1.719373581378548,2.4777809873145458,16.307096742637622,0.8100013732910085,0.645945654568429,0.0840005874633789,-0.6978042770129491,0.8658054519397069,-0.3069018447747851,0.4749030197015429,-0.07542277407597453,22.548964609349692,-27.05236921266607,0.39090243223816257,4,0.5249996185302734,-0.5200004577636719,-2.680002212524414,1.9299983978271484,-1.7099990844726562,2,0.009479724413355761,-1.3500004768398868,45.47999954223633,-8.800106813153135,45.4900016784668,-1.4210410078803768,45.59000015258789,0.009479724413355761 2597,2008-05-01,46.31999969482422,46.5099983215332,45.38000106811523,45.47999954223633,1164100.0,0.021164000695660823,-1.1730776989975227,-7.000063578853673,73.26482560733686,58.24181004041796,-0.7232633575908807,-1.0575929113026135,-2.65853401250596,1.4140758096406572,16.82878423834043,1.1499977111816406,0.6196700282454728,0.9794996261596651,0.07926537546178025,1.87973387685755,0.5293825008107191,1.4296167515086111,-1.029998779296875,84.42630895986743,29.266123272568123,0.45011712534894344,5,-0.5249996185302734,-1.3500003814697266,-3.6400012969970703,0.8949985504150391,-2.5600013732910156,3,-0.018782360483952654,-9.12502682211564,45.36000061035156,-1.3500004768398868,45.47999954223633,-8.800106813153135,45.4900016784668,-0.018782360483952654 2598,2008-05-02,47.75,48.38999938964844,46.7400016784668,46.93999862670898,3083800.0,0.03087220022878312,-1.7272796057920572,0.9642871739910439,80.30306642709198,60.524397720730164,-2.0787070079026435,-2.4012060485427256,-4.021635232760225,-0.1109310056424917,17.67016203464649,2.0699996948242188,0.6171735501723177,2.2764999389648466,0.8818739482905613,3.671125929639132,1.579186943627704,2.9738129343019892,-2.4099998474121094,79.35484823650151,19.398653717363977,0.6973129953371412,5,-1.0149993896484375,-1.9300003051757812,-5.0800018310546875,-1.0600013732910156,-3.450000762939453,4,-0.05675390752822318,-1.1730776989975227,46.31999969482422,-9.12502682211564,45.36000061035156,-1.3500004768398868,45.47999954223633,-0.05675390752822318 2599,2008-05-05,46.68999862670898,47.65999984741211,46.38000106811523,47.52000045776367,929200.0,-0.022198981639602544,1.3063028386830837,-1.0246918813018926,63.478263177134046,61.93703011175768,-0.9439619909952199,-1.299954627966855,-2.9246931472747093,0.8394308970210318,18.46495187697687,1.3699989318847727,0.5042535949979623,1.14799861907958,-0.3459276385274208,2.6419248766865806,0.40103549027607954,1.8949617478830802,-1.30999755859375,45.16123871894997,-11.447012665209833,0.7469631288035001,5,0.07000160217285867,-0.8699989318847585,-3.989999771118157,-0.13500022888182883,-2.9399986267089773,0,-0.04711923351789682,-1.7272796057920572,47.75,-1.1730776989975227,46.31999969482422,-9.12502682211564,45.36000061035156,-0.04711923351789682 2600,2008-05-06,46.68999862670898,46.790000915527344,45.93000030517578,46.70000076293945,767900.0,0.0,8.052521683263732,0.01205073995772516,61.46789632976921,62.205635616918855,-0.8131330075095988,-1.2440230053258148,-2.8940830566351323,0.741132701345542,19.06486313341635,0.8600006103515625,0.4232575804208665,1.0719985961913991,-0.495105322835542,2.6391025152183403,0.28844663667792503,1.8555505557048733,-1.069197692871093,44.26225612509185,-7.544131699592533,0.783551959513471,5,0.07000160217285867,-0.47499847412108664,-3.5874996185302663,-0.28999900817870383,-3.469997406005845,1,-0.04690509083579608,1.3063028386830837,46.68999862670898,-1.7272796057920572,47.75,-1.1730776989975227,46.31999969482422,-0.04690509083579608 2601,2008-05-07,45.72999954223633,46.52000045776367,45.61999893188477,46.33000183105469,1025000.0,-0.020561128993554556,-1.195116277987916,59.98741418760041,48.91484810293451,61.59992791018044,0.1798928203832162,-0.2454133886843124,-1.9214127480949443,1.5935389135560953,19.72506028329023,1.0699996948242045,0.4148461768264653,0.07949962615966655,-1.4674564184418415,1.6264556707611746,-0.693978396141091,0.8529776484604241,2.6599998474121094,11.627862767140059,-33.98358483939957,0.7734780223007554,5,1.1100006103515625,0.6100006103515625,-2.3474998474121094,0.4399986267089844,-2.2399978637695312,2,-0.02296084075161131,8.052521683263732,46.68999862670898,1.3063028386830837,46.68999862670898,-1.7272796057920572,47.75,-0.02296084075161131 2602,2008-05-08,45.9900016784668,46.09000015258789,45.27000045776367,45.77000045776367,984200.0,0.005685592364599312,2.9047774750227067,-0.366667302447119,50.88283054405097,61.270668836605886,0.01383878019206719,-0.41733773940636354,-2.1454736828801373,1.2139090832900763,20.690413241087256,0.8199996948242188,0.4738141962731035,0.2700016021728544,-1.2012813675243024,1.7412845718700112,-0.465639882675724,1.0056430870214328,2.3445977020263697,23.076970102299946,-19.100797741212297,0.7356414848485784,5,0.8399982452392578,0.34999847412109375,-2.3525028228759766,-0.4100017547607422,-2.450000762939453,3,-0.05088062768398449,-1.195116277987916,45.72999954223633,8.052521683263732,46.68999862670898,1.3063028386830837,46.68999862670898,-0.05088062768398449 2603,2008-05-09,45.90999984741211,46.02000045776367,45.290000915527344,45.63000106811523,643900.0,-0.001739548339528496,1.9199981689453125,1.2727146622278032,52.745408556730155,61.06189928798903,0.1609296042488353,-0.23934488118948138,-2.0248836345531487,1.181545154799423,21.835499864716976,0.7299995422363281,0.4757221359736761,0.11999969482421591,-1.237722464432693,1.4777218540811248,-0.5588613848042385,0.7988607744526703,2.3020155761718755,26.778223978650455,-14.071008232397336,0.678861079628455,5,0.9200000762939453,0.43000030517578125,-2.190000534057617,-1.1000003814697266,-2.520000457763672,4,-0.04683078921857364,2.9047774750227067,45.9900016784668,-1.195116277987916,45.72999954223633,8.052521683263732,46.68999862670898,-0.04683078921857364 2604,2008-05-12,46.25,46.25,45.61999893188477,45.91999816894531,387700.0,0.007405797292919347,2.818167105932356,1.178583106267,57.730254386432655,61.263358215905875,-0.06697020656798003,-0.46952805406080245,-2.299197972548839,0.7359233955555311,23.14590327500912,0.6300010681152273,0.526719173483059,0.3749998092651339,-0.8634790882167493,1.613478706747017,-0.24423963947580773,0.9942392580060755,1.8443348249511757,64.47363467759544,20.920016013233834,0.6192394487409415,5,0.5799999237060547,0.09000015258789062,-2.5050010681152344,-1.9500007629394531,-3.299999237060547,0,-0.04216217865815031,1.9199981689453125,45.90999984741211,2.9047774750227067,45.9900016784668,-1.195116277987916,45.72999954223633,-0.04216217865815031 2605,2008-05-13,45.52999877929688,46.47000122070313,45.31999969482422,46.47000122070313,953600.0,-0.015567593961148485,1.4468054022466226,-2.8484764414851806,49.14991816385159,59.77081236614799,0.7385340060570087,0.2963848338054973,-1.4905418386799383,1.3386571232741247,23.826917690649417,1.1500015258789134,0.5534933480535642,-0.36450138092040163,-1.5659818030630959,0.8369790412222926,-0.9652415919917487,0.2362388301509455,2.4513626709667946,20.79986572265682,-22.8774714281533,0.6007402110713487,5,1.3000011444091726,0.8100013732910085,-1.7524995803833079,-1.2299995422363352,-2.1399993896484446,1,-0.03909507636767762,2.818167105932356,46.25,1.9199981689453125,45.90999984741211,2.9047774750227067,45.9900016784668,-0.03909507636767762 2606,2008-05-14,46.08000183105469,46.22999954223633,45.38999938964844,45.77999877929688,755900.0,0.01208001463878583,1.8000076294139338,-0.3191513538081867,55.014746772983024,57.74302582899756,0.33682436708291874,-0.21419421746020362,-1.964625596425904,0.6751506928014948,24.163720277385035,0.8400001525878906,0.6025429274579466,0.1535015106201172,-1.030981165141874,1.3379841863821085,-0.4387398272608749,0.7457428485011093,1.7929051795089919,67.50007152552786,19.952277384320276,0.5922413378809953,5,0.7499980926513672,0.2599983215332031,-2.2375030517578125,-1.7800025939941406,-3.3800010681152344,2,-0.06206598300141808,1.4468054022466226,45.52999877929688,2.818167105932356,46.25,1.9199981689453125,45.90999984741211,-0.06206598300141808 2607,2008-05-15,46.06999969482422,46.20000076293945,45.56999969482422,46.20000076293945,656200.0,-0.00021706023943179886,8.6922444907421,-0.43333248563146337,53.636354703890355,54.78005785975294,0.3437875862929829,-0.197793808206832,-1.8766104502982088,0.5666068371708377,24.019499530355525,0.6300010681152344,0.6536228725815505,0.13299942016601562,-1.0527236434308662,1.3187224837628975,-0.4598621116324253,0.7258609519644565,1.6987910536274597,66.10157437041308,19.656706789277365,0.5928615317984409,5,0.3950004577636719,0.2700004577636719,-2.2275009155273438,-2.2350006103515625,-3.0600013732910156,3,-0.05600169380177522,1.8000076294139338,46.08000183105469,1.4468054022466226,45.52999877929688,2.818167105932356,46.25,-0.05600169380177522 2608,2008-05-16,46.06999969482422,46.2400016784668,45.72000122070313,45.97999954223633,587400.0,0.0,1.4185836076044487,-0.69230317791015,54.461515347673846,53.77819698981292,0.08986895739909073,-0.19271010187698323,-1.773132865410581,0.44015116976004265,23.325619689567866,0.5200004577636648,0.6987033513463246,0.12349948883056783,-1.0633447198214867,1.3103436974826224,-0.469922615495463,0.7169215931565986,1.5988394419999423,65.21730477068684,18.146091717248176,0.5934221043260276,5,-0.03999900817871094,0.2700004577636719,-2.2275009155273438,-2.2350006103515625,-3.270000457763672,4,-0.05491640538432885,8.6922444907421,46.06999969482422,1.8000076294139338,46.08000183105469,1.4468054022466226,45.52999877929688,-0.05491640538432885 2609,2008-05-19,45.93999862670898,46.29999923706055,45.86999893188477,46.18999862670898,920200.0,-0.002821816127119403,-1.2051332211746617,-2.7777730682829653,53.4743078813135,52.89002049554007,0.11431601204267139,-0.036212786181003764,-1.5335509649798738,0.4399004215789759,23.150998118039738,0.43000030517577414,0.6054389969612544,-0.02450141906739134,-1.1987951518194038,1.149792313684621,-0.6116482854434011,0.5626454473086184,1.6328869629527674,53.91287906430481,6.09078036249813,0.5871468663760063,5,-0.044998168945305395,0.40000152587891336,-1.8999996185302663,-2.104999542236321,-2.8999977111816335,0,-0.05550716833452407,1.4185836076044487,46.06999969482422,8.6922444907421,46.06999969482422,1.8000076294139338,46.08000183105469,-0.05550716833452407 2610,2008-05-20,45.6500015258789,46.06000137329102,45.52000045776367,45.93000030517578,1514300.0,-0.006312518709164161,-1.0000000000000264,1.1199951171875284,52.13549742690843,53.24787042042606,0.26962991931305424,0.29572423540927417,-1.136695375561466,0.5998304868804922,22.84932674033881,0.5400009155273509,0.2976955074865941,-0.33149852752686115,-1.4753468992185077,0.8123498441647854,-0.9034227133726844,0.24042565831896212,1.8307686585069192,28.57166811289751,-21.520036772540312,0.571924185845823,5,0.2199993133544993,0.8249988555908274,-1.5475025177001882,-1.815002441406243,-3.690002441406243,1,-0.05914568833932721,-1.2051332211746617,45.93999862670898,1.4185836076044487,46.06999969482422,8.6922444907421,46.06999969482422,-0.05914568833932721 2611,2008-05-21,45.56000137329102,46.20000076293945,45.54999923706055,45.68999862670898,772000.0,-0.0019715257301109457,-7.666598850516251,0.4642779291552508,43.58110568047456,52.436567657806464,0.3721113854265852,0.39992838062880764,-0.9693054031109085,0.5641469694654759,22.595164507168665,0.6500015258789062,0.15146731160199067,-0.41749877929687074,-1.5669212120739857,0.7319236534802442,-0.9922099956854282,0.15721243709168675,1.8323380220299086,5.128330529364344,-38.942296077118385,0.5747112163885562,5,0.31999969482421164,1.0399990081787038,-1.4575023651123118,-1.7250022888183665,-4.20000076293946,2,-0.04762954166447242,-1.0000000000000264,45.6500015258789,-1.2051332211746617,45.93999862670898,1.4185836076044487,46.06999969482422,-0.04762954166447242 2612,2008-05-22,45.86000061035156,46.09000015258789,45.47999954223633,45.65999984741211,963900.0,0.006584706497318349,-1.1785682658837473,-1.538499911966833,30.271440312438173,49.93946007510735,0.057811738516782896,0.14351624693307485,-1.1723261034349832,0.12999095267704774,22.5364389923514,0.6100006103515625,0.0200154088250315,-0.14049949645995952,-1.2592665041686288,0.9782675112487098,-0.6998830003142942,0.41888400739437515,1.4474452274670782,46.341610919342386,6.45601814970874,0.5593835038543331,5,0.034999847412109375,0.875,-1.7575016021728516,-2.0250015258789062,-3.6300010681152344,3,-0.06890535990744906,-7.666598850516251,45.56000137329102,-1.0000000000000264,45.6500015258789,-1.2051332211746617,45.93999862670898,-0.06890535990744906 2613,2008-05-23,44.90999984741211,45.77000045776367,44.86999893188477,45.72999954223633,809100.0,-0.02071523659607233,-1.0000000000000158,-4.099982833927788,30.982951266509886,46.96753750622704,0.9510591092746452,1.0961618257887977,-0.12761647436326484,0.942461533882522,22.132599607273434,0.9900016784667898,0.017027618466222805,-1.0565002441406222,-2.265488404448611,0.15248791616736668,-1.6609943242946201,-0.4520061639866242,2.3159481752043334,2.7972662231299155,-34.91647917060177,0.604494080153996,5,0.760000228881843,1.7199993133544922,-0.5825004577636719,-1.0750007629394531,-2.270000457763672,4,-0.042306870014126474,-1.1785682658837473,45.86000061035156,-7.666598850516251,45.56000137329102,-1.0000000000000264,45.6500015258789,-0.042306870014126474 2614,2008-05-27,45.54999923706055,45.56999969482422,45.02000045776367,45.11999893188477,853700.0,0.014250710127430954,1.340416206739822,-0.5243908112282313,39.28573477278203,45.871517129441536,0.22498162936658161,0.48579471628910653,-0.6544907558681388,0.18098905180786318,21.628069004596487,0.6599998474121094,-0.006823167785448447,-0.4195007324218736,-1.623799262001448,0.7847977971577009,-1.0216499972116608,0.18264853236791367,1.5345918401119931,51.127772105136096,13.654031694019878,0.6021492647897868,5,0.034999847412109375,1.0799999237060547,-0.9025001525878906,-1.7450008392333984,-3.1199989318847656,1,-0.06037321725710454,-1.0000000000000158,44.90999984741211,-1.1785682658837473,45.86000061035156,-7.666598850516251,45.56000137329102,-0.06037321725710454 2615,2008-05-28,45.59000015258789,45.88000106811523,45.20000076293945,45.66999816894531,820200.0,0.000878175986769314,1.7199804688990594,-0.18604176646972503,48.40910115515728,45.13755650523867,0.21723115038162888,0.4790167486032857,-0.6046821148105579,0.01915306805805983,21.525920720552097,0.6800003051757741,-0.039830612645936014,-0.3849998474121108,-1.5808607300697375,0.8108610352455159,-0.9829302887409241,0.21293059391670255,1.3617153958673853,54.13535559813199,12.839063989801197,0.5979304413288135,5,-0.005001068115234375,1.039999008178711,-0.9425010681152344,-1.7850017547607422,-3.6100006103515625,2,-0.05593330178823874,1.340416206739822,45.54999923706055,-1.0000000000000158,44.90999984741211,-1.1785682658837473,45.86000061035156,-0.05593330178823874 2616,2008-05-29,45.790000915527344,45.97000122070313,45.4000015258789,45.599998474121094,676900.0,0.004386943677781474,1.072714662227769,-2.3750894091841115,47.69584787647434,44.47750019108134,-0.03155014172086368,0.32979081686931977,-0.7474488266972443,-0.29652942293404294,21.009175007680025,0.569999694824233,-0.1359702554126443,-0.2064990997314453,-1.3708512656250988,0.9578530661622082,-0.7886751826782756,0.375676983215385,1.0368116359337023,75.40992320584323,30.495012569484487,0.5821760829468282,5,-0.2050018310546875,0.8399982452392578,-1.1425018310546875,-1.9850025177001953,-4.200000762939453,3,-0.08364275506611618,1.7199804688990594,45.59000015258789,1.340416206739822,45.54999923706055,-1.0000000000000158,44.90999984741211,-0.08364275506611618 2617,2008-05-30,45.45000076293945,45.90999984741211,45.38000106811523,45.81999969482422,774400.0,-0.007425205193053341,-1.0784334258337833,-1.9473377770639255,45.00001658561824,43.426222550852934,0.2360807971534058,0.6337643741286172,-0.3323531625599685,-0.08637987805133918,20.064347938860045,0.5299987792968821,-0.12422411788578103,-0.5029993057250977,-1.6813849384834398,0.6753863270332445,-1.0921921221042652,0.08619351065406988,1.259402971347015,52.72732947471663,5.290296739280656,0.5891928163791703,5,0.13499832153320312,1.1799983978271484,-0.40000152587890625,-1.6450023651123047,-3.299999237060547,4,-0.08998900074657279,1.072714662227769,45.790000915527344,1.7199804688990594,45.59000015258789,1.340416206739822,45.54999923706055,-0.08998900074657279 2618,2008-06-02,45.040000915527344,45.43999862670898,44.88999938964844,45.40999984741211,915700.0,-0.009020898581511783,1.5581568651804527,1.0,37.044993767429474,41.60074320486583,0.5415613579189795,0.8752000556728987,0.12695969975933963,0.1948570959633713,17.464606676798276,0.5600013732910156,-0.2155846842887641,-0.7774991989135742,-1.675798090808236,0.1207996929810875,-1.2266486448609015,-0.3283497529662469,1.5590385306150196,13.889006626259109,-30.096197658552143,0.44914944594732975,6,0.4949989318847656,1.5899982452392578,0.009998321533203125,-1.2350025177001953,-3.4000015258789062,0,-0.06238901678890241,-1.0784334258337833,45.45000076293945,1.072714662227769,45.790000915527344,1.7199804688990594,45.59000015258789,-0.06238901678890241 2619,2008-06-03,44.4900016784668,45.31000137329102,44.36999893188477,45.16999816894531,1246300.0,-0.01221135048580646,-1.043479162261147,1.837833658099038,38.44448645317365,40.07951976333973,0.9658139749283166,1.3195861619888234,0.7279900220762769,0.6125460656228938,15.563505852675242,0.94000244140625,-0.31574533553048667,-1.2174985885620089,-2.2007229711652343,-0.23427420595878345,-1.7091107798636216,-0.7258863972603962,2.0052953368201116,7.500160932310234,-37.7895227393758,0.49161219130161143,6,0.7949981689453125,1.8899974822998047,0.627497673034668,-0.6850032806396484,-2.870002746582024,1,-0.04158242793939393,1.5581568651804527,45.040000915527344,-1.0784334258337833,45.45000076293945,1.072714662227769,45.790000915527344,-0.04158242793939393 2620,2008-06-04,44.5,44.900001525878906,44.11999893188477,44.47999954223633,1831600.0,0.0002247318758372696,-1.1081103372906644,-0.029412589687922493,30.050477318922177,38.57611661205614,0.8666727859093939,1.1985569334924122,0.7811520156928964,0.48172608326976984,14.355484085740077,0.7800025939941335,-0.43210960779501306,-1.0980003356933565,-2.1079422365696914,-0.08805843481702169,-1.6029712861315275,-0.5930293852551856,1.8252731686147357,20.540572863720243,-21.033341968270122,0.5049709504381685,6,0.6049995422363281,1.7549991607666016,0.7624998092651367,-0.6950016021728516,-3.479999542236328,2,-0.046516847074701495,-1.043479162261147,44.4900016784668,1.5581568651804527,45.040000915527344,-1.0784334258337833,45.45000076293945,-0.046516847074701495 2621,2008-06-05,44.68000030517578,44.68999862670898,44.2400016784668,44.52999877929688,1252500.0,0.004044950678107506,4.2941387667178885,7.499904634750742,33.17190903095535,38.898390914113605,0.613201694715535,0.9864350433842048,0.6515869132661152,0.1901448250864064,13.52788038018636,0.4499969482421804,-0.5371877818460007,-0.8655000686645522,-1.952755706115589,0.2217555687864845,-1.4091278873900706,-0.32187224993903385,1.4247454397659567,31.284976920027518,-6.889493070345971,0.5436278187255181,6,0.36499977111817117,1.5749988555908203,0.6499996185302734,-0.8750019073486328,-3.8499984741210938,3,-0.06042973913379046,-1.1081103372906644,44.5,-1.043479162261147,44.4900016784668,1.5581568651804527,45.040000915527344,-0.06042973913379046 2622,2008-06-06,43.650001525878906,44.650001525878906,43.61000061035156,44.650001525878906,2075400.0,-0.023052792575239955,1.0800018310546875,-6.666598850516566,26.55038731035536,38.40588380787421,1.4491368446760333,1.9311493793744035,1.707874541399356,1.1055919596261248,13.410739705698896,1.0699996948242188,-0.6449314921569211,-1.778498840332034,-3.1347046419523537,-0.42229303871171453,-2.456601741142194,-1.1003959395218743,2.2562695377571345,2.185844747906613,-31.22254263649134,0.6781029008101592,6,1.1399993896484375,2.3499984741210938,1.712498664855957,0.1549968719482422,-2.770000457763679,4,-0.047193615149582424,4.2941387667178885,44.68000030517578,-1.1081103372906644,44.5,-1.043479162261147,44.4900016784668,-0.047193615149582424 2623,2008-06-09,43.7599983215332,43.95000076293945,43.04999923706055,43.4900016784668,1145500.0,0.002519972320942143,1.7692289634611547,-0.26999664306640625,28.793737355445728,37.240106317059066,1.2950451075360903,1.741087629107426,1.6411386483410055,0.8901004591625252,13.491288623242792,0.9000015258789062,-0.6874799303827288,-1.561001968383792,-3.08675143614596,-0.035252500621623994,-2.323876702264876,-0.798127234502708,1.8707202877087,31.41585899811956,0.5763189450065553,0.7628747338810846,6,0.7500019073486328,1.960000991821289,1.6225013732910156,0.04500007629394531,-3.1399993896484304,0,-0.03679151867933361,1.0800018310546875,43.650001525878906,4.2941387667178885,44.68000030517578,-1.1081103372906644,44.5,-0.03679151867933361 2624,2008-06-10,44.29999923706055,44.459999084472656,43.290000915527344,43.599998474121094,1597300.0,0.012340057957946016,1.2941130271853156,2.5926276526604313,37.47677739206133,36.02540367671507,0.6247880587886598,1.104115685355879,1.1322226128780102,0.2536994382373905,13.036533134657969,1.1699981689453125,-0.6769419681558375,-0.9235010147094727,-2.448510548561636,0.6015085191426905,-1.6860057816355578,-0.1609962477833875,0.9694186600759664,67.56748397313632,34.9357302206853,0.7625047669260825,6,0.21000099182128906,1.0550003051757812,1.9775009155273438,0.3549995422363281,-4.040000915527344,1,-0.0600451443165444,1.7692289634611547,43.7599983215332,1.0800018310546875,43.650001525878906,4.2941387667178885,44.68000030517578,-0.0600451443165444 2625,2008-06-11,43.75,44.2599983215332,43.70000076293945,43.91999816894531,1024400.0,-0.01241533287884189,-3.1481816383622028,-0.24285426237459196,34.52988866942577,34.562519320376346,0.9904965130680168,1.5957388103884966,1.6788648636022998,0.7393671131672548,12.993730970542689,0.5999984741210938,-0.6188733732872223,-1.384500312805173,-3.036656717660115,0.26765609204976926,-2.2105785152326405,-0.5584221103777054,1.2086992847258813,42.682989235106575,6.30074506818827,0.8260782024274711,6,0.7299995422363281,1.1700000762939453,2.5399999618530273,0.904998779296875,-3.299999237060547,2,-0.04868573869977666,1.2941130271853156,44.29999923706055,1.7692289634611547,43.7599983215332,1.0800018310546875,43.650001525878906,-0.04868573869977666 2626,2008-06-12,43.22000122070313,43.83000183105469,43.0,43.790000915527344,1921400.0,-0.012114257812499862,1.5538457926922309,3.352975495915944,28.28945799876277,32.70579058850351,1.2489427490487444,2.003192237539345,2.1886403606416422,1.220300252524659,13.203655569975048,0.8300018310546875,-0.6665624917046173,-1.7714990615844641,-3.5678727310745515,0.024874607905623236,-2.6696858963295043,-0.873312226839424,1.471480057349602,13.333394984949729,-20.888972829938417,0.8981868347450425,6,0.9999980926513601,1.5399990081787038,3.267498970031731,1.434997558593743,-2.530002593994155,3,-0.050902376233289415,-3.1481816383622028,43.75,1.2941130271853156,44.29999923706055,1.7692289634611547,43.7599983215332,-0.050902376233289415 2627,2008-06-13,43.4900016784668,43.56999969482422,43.13999938964844,43.560001373291016,1946600.0,0.006247118235487958,8.555951169888097,0.12280654789790144,36.85185394496654,32.68433060822986,0.7506133036152107,1.6126771700581912,1.9085517963537555,0.9233827016850071,13.424924755611316,0.43000030517578125,-0.784905896692969,-1.3724987030029325,-3.2127829944438844,0.4677855884380193,-2.2926408487234085,-0.4523565572824566,0.9308425950975021,33.561779844799204,-4.444157973751416,0.9201421457204759,6,0.6649990081787109,1.2449989318847656,3.0999984741210938,1.1649971008300781,-2.94000244140625,4,-0.0611634799896813,1.5538457926922309,43.22000122070313,-3.1481816383622028,43.75,1.2941130271853156,44.29999923706055,-0.0611634799896813 2628,2008-06-16,43.540000915527344,43.58000183105469,42.97999954223633,43.18000030517578,906700.0,0.001149671996570678,1.727267998335414,-5.142888283378746,29.10601937805278,31.646723155438643,0.52016371097492,1.4370992280768249,1.8469031338310629,0.8210960781225936,13.667680394478293,0.6000022888183594,-0.9288857406980782,-1.1959995269775376,-3.034618880433854,0.6426198264787786,-2.1153092037056993,-0.276689850249376,0.6535082742666702,37.8379423310385,1.4302024119296206,0.9193096767281593,6,0.39999961853027344,1.1849994659423828,3.044999122619629,1.1149978637695312,-3.0800018310546875,0,-0.06109324279925543,8.555951169888097,43.4900016784668,1.5538457926922309,43.22000122070313,-3.1481816383622028,43.75,-0.06109324279925543 2629,2008-06-17,43.38999938964844,43.810001373291016,43.2599983215332,43.59000015258789,622400.0,-0.003445142919723976,-1.3913025450504615,-0.5555567329292587,27.642243013552203,31.37914156595309,0.5562123937115899,1.4611815513094228,1.9758573103989505,0.9480640303797756,13.698089593235222,0.5500030517578125,-1.051153258643346,-1.218501091003418,-3.059236513489026,0.6222343314821899,-2.138868802246222,-0.29813337976061405,0.5850780635851933,32.031268626469256,-2.0458918487372983,0.9203677112428027,6,0.44499969482421875,1.335000991821289,3.195000648498535,1.2649993896484375,-3.1800003051757812,1,-0.06383960582457404,1.727267998335414,43.540000915527344,8.555951169888097,43.4900016784668,1.5538457926922309,43.22000122070313,-0.06383960582457404 2630,2008-06-18,42.95000076293945,43.4900016784668,42.810001373291016,43.31999969482422,735400.0,-0.010140553881039072,-1.0923159988966682,1.8499876022811803,22.48057717343805,30.191215804006724,0.84173954830095,1.7797818461770163,2.394097551919721,1.3825149577155997,14.480587567145642,0.6800003051757812,-1.1206760409024454,-1.5234996795654325,-3.437209465324216,0.3902101061933507,-2.480354572444824,-0.5666447866860409,0.8600006103515625,13.725424197885461,-14.498686900640022,0.95685489287939,6,0.7800006866455078,1.6900005340576172,3.6349992752075195,1.7049980163574219,-2.8500022888183594,2,-0.06263102197025783,-1.3913025450504615,43.38999938964844,1.727267998335414,43.540000915527344,8.555951169888097,43.4900016784668,-0.06263102197025783 2631,2008-06-19,43.38999938964844,43.38999938964844,42.7400016784668,42.790000915527344,1047000.0,0.010244438158163005,1.1666645473850183,-1.6216221789201282,30.418203245399283,30.620973130122717,0.22295713350450086,1.2320441289478836,1.9399060465792672,0.9290922098095749,15.146673008865061,0.6499977111816406,-1.1584338917548465,-0.9750009536743178,-2.8753554504103747,0.925353543061739,-1.9251782020423462,-0.024823705306289412,0.4200019836425781,60.74746696899042,34.151305087650705,0.9501772483680301,6,0.21000099182128906,1.1300010681152344,3.195000648498535,1.2649993896484375,-3.3199996948242188,3,-0.0677575171252568,-1.0923159988966682,42.95000076293945,-1.3913025450504615,43.38999938964844,1.727267998335414,43.540000915527344,-0.0677575171252568 2632,2008-06-20,42.70000076293945,43.5099983215332,42.70000076293945,43.11000061035156,1833000.0,-0.015902250205460877,-2.9512090734003853,-0.6833348168304871,28.88082491263701,30.630649525366195,0.8538142874183237,1.7635850551594814,2.6228756342661654,1.6120564992686894,15.885019388248415,0.80999755859375,-1.1879329154289735,-1.5069995880126967,-3.409453245542842,0.39545406951744866,-2.4582264167777694,-0.555772759247624,0.8960006713867159,0.0,-27.038472764191663,0.9512268287650726,6,0.8799991607666016,1.7999992370605469,3.8849992752075195,1.9549980163574219,-2.4300003051757812,4,-0.04707264871936523,1.1666645473850183,43.38999938964844,-1.0923159988966682,42.95000076293945,-1.3913025450504615,43.38999938964844,-0.04707264871936523 2633,2008-06-23,43.0099983215332,43.47999954223633,42.79999923706055,43.02000045776367,628100.0,0.007259895856086329,-2.1627898724295167,0.024395463299807404,36.037672021650216,30.470748928653848,0.4763326302479314,1.3744126093651374,2.312207729625598,1.297394449781649,17.611908510312567,0.779998779296875,-1.2451411731094666,-1.1020019531249972,-3.045949233760574,0.8419453275105795,-2.073975593442789,-0.13002831280720528,-0.30999755859375,27.927692624922674,-1.5168842666474447,0.9719736403177884,6,0.470001220703125,1.4900016784667969,3.3925018310546875,1.6450004577636719,-2.1499977111816406,0,-0.05719598187570829,-2.9512090734003853,42.70000076293945,1.1666645473850183,43.38999938964844,-1.0923159988966682,42.95000076293945,-0.05719598187570829 2634,2008-06-24,42.79999923706055,43.0,42.709999084472656,42.849998474121094,687800.0,-0.004882564349404261,-1.521752110526927,4.998855835240275,34.545415452607784,30.47247412678518,0.504202910453877,1.4417441145416916,2.517792892900438,1.4917205836303822,19.467960134009445,0.2999992370605469,-1.1719464064107612,-1.1745010375976577,-3.0788065802405313,0.729804505045216,-2.1266538089190945,-0.22234826627622084,0.6800003051757812,12.345527842664456,-17.472475445421747,0.9521527713214373,6,0.46500205993652344,1.7000007629394531,3.3850011825561523,1.8549995422363281,-1.7099990844726562,1,-0.05467290173598138,-2.1627898724295167,43.0099983215332,-2.9512090734003853,42.70000076293945,1.1666645473850183,43.38999938964844,-0.05467290173598138 2635,2008-06-25,43.040000915527344,43.33000183105469,42.72999954223633,43.0,773400.0,0.00560751595198572,-1.0689668780089974,-0.8000305180437934,35.25177733654057,31.24606516431605,0.1708647641608252,1.0549979910872267,2.257054749847434,1.2245087309054696,20.740791196517485,0.6000022888183594,-1.116405344881123,-0.8069993972778349,-2.5937121972155737,0.9797134026599039,-1.7003557972467007,0.08635700269103097,0.4399986267089844,41.975453997438024,11.83313587253765,0.8933563999688691,6,0.21500015258789062,1.4099998474121094,3.0774993896484375,1.6149978637695312,-3.8500022888183665,2,-0.06575282924851711,-1.521752110526927,42.79999923706055,-2.1627898724295167,43.0099983215332,-2.9512090734003853,42.70000076293945,-0.06575282924851711 2636,2008-06-26,41.959999084472656,42.90999984741211,41.959999084472656,42.90999984741211,785700.0,-0.02509297881229966,1.0,-23.749475491131033,34.93757080318173,31.033367037451068,1.1771267690459908,1.9324303943639123,3.2936715079671117,2.2578106351953124,22.253475479206276,1.0800018310546875,-1.1855562224496765,-1.6955011367797823,-3.4254663985056695,0.034464124946104846,-2.5604837676427223,-0.8305185059168423,1.5046004486084001,0.0,-32.28739477187519,0.8649826308629432,6,0.9250011444091797,2.1200008392333984,4.212501525878906,2.6949996948242188,-2.9199981689453125,3,-0.04432794687643016,-1.0689668780089974,43.040000915527344,-1.521752110526927,42.79999923706055,-2.1627898724295167,43.0099983215332,-0.04432794687643016 2637,2008-06-27,41.36000061035156,42.400001525878906,41.36000061035156,41.95000076293945,990500.0,-0.01429929664472096,-2.525425920537937,0.621052293434309,30.327870390231325,31.169128261026465,1.6128152267732716,2.3297532484378394,3.828878377432318,2.8285420955393192,24.075894904914346,1.0400009155273438,-1.2106137451600887,-2.0909996032714844,-3.893242959075849,-0.2887562474671199,-2.9921212811736666,-1.1898779253693021,2.0444149047851568,0.0,-31.05932517122973,0.9011216779021827,6,1.2250003814697266,2.364999771118164,4.880000114440918,3.2949981689453125,-1.0,4,-0.031189576801033292,1.0,41.959999084472656,-1.0689668780089974,43.040000915527344,-1.521752110526927,42.79999923706055,-0.031189576801033292 2638,2008-06-30,42.22999954223633,42.650001525878906,41.34000015258789,41.34000015258789,1285800.0,0.021034790112334445,-1.9438253296072145,-1.5084731516503411,33.903561020987354,31.864830261852592,0.6006114752693748,1.305369085737297,2.9022166687799995,1.934197671406821,26.111006338506783,1.3100013732910156,-1.1283661902754503,-1.080500602722168,-2.797260053872982,0.6362588484286462,-1.9388803282975715,-0.22212087714676443,1.0517510786132789,44.72354969741234,17.52703973587104,0.8583797255754054,6,0.19499969482421875,1.4250011444091797,4.085000991821289,2.424999237060547,-2.1899986267089844,0,-0.04641248178353319,-2.525425920537937,41.36000061035156,1.0,41.959999084472656,-1.0689668780089974,43.040000915527344,-0.04641248178353319 2639,2008-07-01,42.63999938964844,42.75,41.810001373291016,41.84000015258789,1478500.0,0.009708734356060011,-1.1860514631192807,0.8988761636977729,41.17645631833408,33.94215016684104,0.08161919474007107,0.7901782277675125,2.448821366672661,1.5099728749737054,27.440395001142935,0.9399986267089844,-1.1343177756304001,-0.578000640869142,-2.2251175021046876,1.0691162203664035,-1.4015590714869148,0.24555778974863074,0.48641119374023134,65.32653972745065,38.43293143975761,0.8235584306177713,7,-0.21500015258789062,1.0150012969970703,3.510000228881836,2.0149993896484375,-3.0400009155273438,1,-0.041744812494744044,-1.9438253296072145,42.22999954223633,-2.525425920537937,41.36000061035156,1.0,41.959999084472656,-0.041744812494744044 2640,2008-07-02,42.43000030517578,43.15999984741211,42.43000030517578,42.63999938964844,851400.0,-0.004924931695089008,-5.952406902815622,-0.26249910592947573,43.38356981925849,35.382746452825394,0.2347898066320795,0.882387183090195,2.6207943219256364,1.7075749034282381,28.245587614815236,0.7299995422363281,-1.1175529213707946,-0.6844997406005859,-2.2505807355314786,0.8815812543303068,-1.4675402380660287,0.09854075686485686,-1.0900001525878906,59.89012831637679,29.98904831131003,0.7830404974654458,7,-0.005001068115234375,1.2250003814697266,3.6774988174438477,2.2249984741210938,-2.0100021362304688,2,-0.0315814316038181,-1.1860514631192807,42.63999938964844,-1.9438253296072145,42.22999954223633,-2.525425920537937,41.36000061035156,-0.0315814316038181 2641,2008-07-03,41.97999954223633,42.84000015258789,41.86000061035156,42.5099983215332,645500.0,-0.01060572141651761,-1.5454644538023286,2.5238147138964577,37.72354768438342,36.36527120524166,0.5182478301877822,1.180251375195013,3.016117441040052,2.144671411580333,29.302394580953074,0.9799995422363281,-1.0939547983364548,-0.9995004653930692,-2.4592550314332513,0.4602541006471128,-1.7293777484131567,-0.2696231823729818,-0.6035993957519565,35.16480752543481,5.490213996830313,0.729877283020091,7,0.43000030517578125,1.6750011444091797,4.127499580383301,2.674999237060547,-0.6300010681152344,3,-0.06646024168533671,-5.952406902815622,42.43000030517578,-1.1860514631192807,42.63999938964844,-1.9438253296072145,42.22999954223633,-0.06646024168533671 2642,2008-07-07,41.59000015258789,42.349998474121094,41.349998474121094,42.06999969482422,1189300.0,-0.009290123723228128,-1.0833270417509409,0.9056615995854206,34.9768678661716,36.24740407685514,0.8205219378816864,1.4840981237611146,3.3535170575088387,2.5168129711139215,29.803205595807597,1.0,-1.010640216436812,-1.2864997863769503,-2.835057920179892,0.26205834742599166,-2.0607788532784213,-0.5122207194754793,1.5699996948242188,13.736266039547099,-14.289978900625334,0.7742790669014705,7,0.7450008392333984,2.0349998474121094,4.517498970031738,3.0649986267089844,0.3100013732910156,0,-0.061312797011420006,-1.5454644538023286,41.97999954223633,-5.952406902815622,42.43000030517578,-1.1860514631192807,42.63999938964844,-0.061312797011420006 2643,2008-07-08,42.150001525878906,42.2599983215332,41.61000061035156,41.63000106811523,2608700.0,0.01346480815668305,-1.3214147042595077,-1.0833353201567355,41.014500285273265,36.966191280484644,0.14047336231619312,0.8403822581771934,2.7402135218082293,1.9397934610806402,29.746526744455476,0.6699981689453125,-0.999076773675796,-0.6459985733032241,-2.168342988550144,0.8763458419436958,-1.407170780926684,0.11517363432023586,0.9737982940673859,44.19903009814934,15.990385169530882,0.7611722076234602,7,0.1849994659423828,1.2399978637695312,3.9574975967407227,3.30999755859375,-0.2800025939941335,1,-0.042467398593766026,-1.0833270417509409,41.59000015258789,-1.5454644538023286,41.97999954223633,-5.952406902815622,42.43000030517578,-0.042467398593766026 2644,2008-07-09,41.63999938964844,42.150001525878906,41.63999938964844,42.150001525878906,2847900.0,-0.01209969437171532,1.0,-0.980772475516254,40.602569147570826,37.56072370393245,0.5236977286770355,1.2025410486409385,3.1931119940444006,2.436983925335227,30.60056097113566,0.5100021362304688,-0.9347570352303336,-1.023000717163086,-2.454144811405307,0.40814337707913495,-1.7385727642841928,-0.30742867004197905,1.4483244033813492,16.022137872749383,-13.439445766795338,0.7155720471211098,7,0.6100006103515625,1.6850013732910156,4.442500114440918,3.8199996948242188,-0.3600006103515554,2,-0.03842455565738667,-1.3214147042595077,42.150001525878906,-1.0833270417509409,41.59000015258789,-1.5454644538023286,41.97999954223633,-0.03842455565738667 2645,2008-07-10,41.61999893188477,41.86999893188477,41.25,41.560001373291016,1890400.0,-0.00048031839713802427,1.2142915531334841,-0.11764177898785183,36.488544550136524,37.73305412026076,0.3588221215492027,1.111787202662228,3.154921474976149,2.4424892969911127,31.62578523310883,0.6199989318847727,-0.951694290347497,-0.9365011215209904,-2.3438697892947857,0.4708675462528049,-1.640185455407888,-0.23281678763409275,1.4335583547668378,23.270370841321053,-2.1414846883675978,0.7036843338868963,7,0.585000991821282,1.4550018310546804,4.212500572204583,3.8400001525878835,0.38000106811522727,3,-0.04853437072570832,1.0,41.63999938964844,-1.3214147042595077,42.150001525878906,-1.0833270417509409,41.59000015258789,-0.04853437072570832 2646,2008-07-11,41.02000045776367,41.58000183105469,40.7599983215332,41.25,3348300.0,-0.01441610979142638,-1.1866649034377876,-3.8334816887075824,36.996899819894296,38.474057390223315,0.9068213956616518,1.621659713665693,3.692425681787867,3.0224405253788547,32.1173910132071,0.8600006103515696,-0.9611866611854083,-1.42649955749512,-2.954267673956153,0.1012685589659128,-2.1903836157256364,-0.6626154992646036,1.9614145374218737,16.352334042691016,-11.766926080285902,0.763884058230515,7,0.9399986267089844,1.7049980163574219,4.659998893737793,4.604999542236328,1.1499977111816406,4,-0.014627066848430514,1.2142915531334841,41.61999893188477,1.0,41.63999938964844,-1.3214147042595077,42.150001525878906,-0.014627066848430514 2647,2008-07-14,40.83000183105469,41.41999816894531,40.79999923706055,41.41999816894531,1382000.0,-0.004631853354185478,1.1017043397299953,2.5652065745608943,32.80759906931016,38.35228384003696,1.1328664970586217,1.6887428118232322,3.7854853693922337,3.1950753371915255,32.635563780527185,0.6199989318847656,-1.0067079522875773,-1.4834981918334975,-3.0898834070203165,0.12288702335332147,-2.286690799426907,-0.680305584240088,2.018128163711715,4.666900634765625,-22.506797710570474,0.8031926075934107,7,1.1299972534179688,1.8749980926513672,4.819997787475586,4.7949981689453125,1.2099990844726562,0,0.012735650740796745,-1.1866649034377876,41.02000045776367,1.2142915531334841,41.61999893188477,1.0,41.63999938964844,0.012735650740796745 2648,2008-07-15,40.88000106811523,41.08000183105469,40.599998474121094,40.650001525878906,1336000.0,0.0012245710217555494,-1.9090614849322036,-0.3898321522784755,34.46603499891971,37.606681471213136,0.9736177978778855,1.5064835174150986,3.591029280791851,3.142197144784994,33.07874341302773,0.48000335693359375,-0.9738388773477453,-1.3004989624023509,-2.9197309952688855,0.31873307046418375,-2.110114978835618,-0.49088294596908355,1.842841026257183,18.064647916440606,-10.530947056492504,0.8096160164332683,7,0.9999980926513743,1.6499977111816477,4.514999389648445,4.80999946594239,1.1399993896484446,1,0.02495108686675751,1.1017043397299953,40.83000183105469,-1.1866649034377876,41.02000045776367,1.2142915531334841,41.61999893188477,0.02495108686675751 2649,2008-07-16,40.61999893188477,41.099998474121094,40.459999084472656,41.0099983215332,1978400.0,-0.006360130367835226,1.2456130957957998,-1.6956528950292953,30.48385737217842,36.173380088204254,1.0247087505356305,1.63199724006342,3.734747171234126,3.388358578025361,34.025598991483044,0.6399993896484375,-0.856701410216516,-1.4220010757446246,-3.0790570344945465,0.2350548830052972,-2.2505290551195856,-0.5934730963696637,1.9330156728675334,11.34750813666943,-14.913037846047926,0.8285279793749597,7,1.0300006866455007,1.8400001525878835,4.495000839233391,5.1000003814697195,1.420001983642571,2,0.03077301902681273,-1.9090614849322036,40.88000106811523,1.1017043397299953,40.83000183105469,-1.1866649034377876,41.02000045776367,0.03077301902681273 2650,2008-07-17,40.2599983215332,40.66999816894531,40.02999877929688,40.66999816894531,1624800.0,-0.008862644505610362,2.1219494040695976,1.0512833052936534,34.48904283807927,35.81399066083712,1.1672752119037995,1.8763374287595553,3.9718827680072266,3.728771854549329,34.67519155924709,0.6399993896484304,-0.8342786607330837,-1.6475015640258803,-3.426441083745921,0.13143795569416028,-2.5369713238859006,-0.75803180416586,2.0837147311911366,14.838650928815037,-14.134631398601359,0.8894697598600194,7,0.9300003051757812,1.885000228881836,4.672501564025879,5.460000991821289,2.25,3,0.025335332843720693,1.2456130957957998,40.61999893188477,-1.9090614849322036,40.88000106811523,1.1017043397299953,40.83000183105469,0.025335332843720693 2651,2008-07-18,40.45000076293945,40.86999893188477,39.90999984741211,40.25,1376200.0,0.004719385229199791,-1.1818134528603854,-0.4878069204216638,41.02564874261794,36.48607742488671,0.8240795846556352,1.5334027399855188,3.689638322311197,3.516415642864544,35.1322448366393,0.9599990844726634,-0.9067926414811325,-1.3104991912841797,-3.0592606740402104,0.43826229147185103,-2.1848799326621986,-0.4361184499061608,1.6160665769735942,35.76168978645251,2.9944542778562067,0.8743807413780169,7,0.6349983215332031,1.4200000762939453,4.249999046325684,5.269998550415039,1.579998016357429,4,0.03831889265328936,2.1219494040695976,40.2599983215332,1.2456130957957998,40.61999893188477,-1.9090614849322036,40.88000106811523,0.03831889265328936 2652,2008-07-21,40.68999862670898,40.79999923706055,40.22000122070313,40.63999938964844,1061500.0,0.005933198003531537,3.2962743186537855,0.24999523164657228,32.65765688363446,35.55753926914906,0.4950506725369692,1.1964418242614627,3.349903491736562,3.2651322599484516,35.855158196733925,0.5799980163574148,-0.9901032293620133,-0.9700012207031321,-2.722449002354061,0.7824465609477969,-1.8462251115285966,-0.09377732987766763,1.0742192642539408,65.54619154931324,32.87480910420277,0.8762238908254655,7,0.34000205993653054,1.1700019836425852,3.800001144409187,5.0050010681152415,1.5100021362304759,0,0.03637256309133563,-1.1818134528603854,40.45000076293945,2.1219494040695976,40.2599983215332,1.2456130957957998,40.61999893188477,0.03637256309133563 2653,2008-07-22,40.54999923706055,41.13999938964844,40.33000183105469,40.70000076293945,2237500.0,-0.0034406339241440653,-1.7457714788186003,-3.00007629510991,24.94005805289511,33.81726025862954,0.429375227007867,1.2044474178429994,3.3890618419595526,3.395312503772402,36.347579486684424,0.80999755859375,-1.008326666652259,-0.9870006561279325,-2.6849637411078717,0.7109624288520067,-1.8359821986178986,-0.13801911363796648,0.9546281278052575,52.03249006782721,22.52134480352479,0.8489815424899684,7,0.3400001525878906,1.3100013732910156,3.8950014114379883,5.145000457763672,2.049999237060547,1,0.03674480163997185,3.2962743186537855,40.68999862670898,-1.1818134528603854,40.45000076293945,2.1219494040695976,40.2599983215332,0.03674480163997185 2654,2008-07-23,40.459999084472656,40.599998474121094,39.84000015258789,40.459999084472656,1494600.0,-0.00221948592555421,4.42858310626703,-0.0,25.679015601628947,32.61620148657314,0.37368695406280494,1.170146092918415,3.3641351236088752,3.4849297988811827,36.92333159315733,0.7599983215332031,-0.9777588809463822,-0.9600008010864229,-2.6134251197868252,0.6934235176139794,-1.786712960436624,-0.1332886417362218,0.8213804279496273,47.69225351906029,21.114062968755583,0.8267121593502006,7,0.2500019073486328,1.3650016784667969,3.8725013732910156,5.225000381469727,2.450000762939453,2,0.03855663392463349,-1.7457714788186003,40.54999923706055,3.2962743186537855,40.68999862670898,-1.1818134528603854,40.45000076293945,0.03855663392463349 2655,2008-07-24,40.209999084472656,40.7400016784668,39.849998474121094,40.31999969482422,1361900.0,-0.006178942304918222,-1.1445813034286239,-100.0,27.012994733739077,31.50687869922256,0.4499633746876981,1.2619600471629155,3.5171450302561666,3.7479387699379956,38.12580513336664,0.8900032043457031,-1.0471897952874443,-1.0685007095336942,-2.619382290901626,0.4823808718342377,-1.8439415002176602,-0.29305991884972826,0.9300003051757812,28.461473002197852,2.8467675882194037,0.7754407906839659,7,0.4200000762939453,1.4650001525878906,4.070000648498535,5.475000381469727,1.6500015258789062,3,0.0455111134723043,4.42858310626703,40.459999084472656,-1.7457714788186003,40.54999923706055,3.2962743186537855,40.68999862670898,0.0455111134723043 2656,2008-07-25,40.099998474121094,40.54999923706055,39.9900016784668,40.290000915527344,971500.0,-0.0027356531424055364,-1.7317218407488044,1.7272853377722293,29.131649667950526,31.09843987684927,0.4645947510609716,1.2916952291380284,3.50914664994707,3.8600621626833203,38.52478564516469,0.55999755859375,-1.0875480866882015,-1.0855012893676772,-2.686573557818761,0.5155709790834067,-1.8860374235932156,-0.2849651551421388,0.8320010375976565,19.999882624630636,-6.82335445657084,0.8005361342255413,7,0.3900012969970703,1.5750007629394531,4.085002899169922,5.500001907348633,1.1800003051757884,4,0.06009974910516336,-1.1445813034286239,40.209999084472656,4.42858310626703,40.459999084472656,-1.7457714788186003,40.54999923706055,0.06009974910516336 2657,2008-07-28,40.06999969482422,40.290000915527344,39.84000015258789,40.06999969482422,771800.0,-0.0007480992628026151,1.0454466638923567,-0.0,15.789453871037864,29.023264195973507,0.4195724873012594,1.2860306130651509,3.418687414655764,3.8923501232157207,38.44413071379854,0.4500007629394531,-1.1075762493061134,-1.0510000228881822,-2.7247596535807403,0.622759607804376,-1.8878798382344613,-0.21412020754190308,0.6872799194335926,17.692282862902633,-6.646636808381928,0.836879815346279,7,0.4200000762939453,1.6049995422363281,3.9900007247924805,5.495000839233398,0.4799995422363281,0,0.0489143773246854,-1.7317218407488044,40.099998474121094,-1.1445813034286239,40.209999084472656,4.42858310626703,40.459999084472656,0.0489143773246854 2658,2008-07-29,40.27000045776367,40.31999969482422,39.9900016784668,40.13000106811523,896700.0,0.0049912843639299265,1.7500079473567092,100.0,24.908440263647066,28.403773406136693,0.13850922892334694,0.982010995711363,3.098069080151177,3.707640493266368,38.8257993636934,0.3299980163574219,-1.0893858213826064,-0.7529993057250977,-2.382285748857342,0.8762871374071466,-1.5676425272912198,0.061643915841024466,0.3405144426269544,47.777730682829656,21.46201867806144,0.8146432215661207,7,0.2199993133544922,1.3899993896484375,3.7699995040893555,5.274999618530273,-0.01000213623046875,1,0.04792650318442426,1.0454466638923567,40.06999969482422,-1.7317218407488044,40.099998474121094,-1.1445813034286239,40.209999084472656,0.04792650318442426 2659,2008-07-30,40.86000061035156,40.93000030517578,40.18000030517578,40.38000106811523,1002400.0,0.014651108663549683,1.4193590067003428,3.4285831062669065,38.484871253937335,28.847754341232033,-0.46250368359085314,0.26542905837035846,2.3960113004602874,3.1392319204215156,38.94747051390402,0.75,-1.0125967276259331,-0.07399921417236044,-1.5149557050336,1.3669572766888791,-0.7944774596029802,0.6464790312582593,-1.0200004577636719,93.57801054816142,64.11446003859328,0.7204782454306213,7,-0.37000083923339844,0.7250003814697266,3.1299991607666016,4.684999465942383,-0.9099998474121094,2,0.04258438173710455,1.7500079473567092,40.27000045776367,1.0454466638923567,40.06999969482422,-1.7317218407488044,40.099998474121094,0.04258438173710455 2660,2008-07-31,41.09000015258789,41.11000061035156,40.709999084472656,40.84000015258789,1178800.0,0.005628965707309863,1.7586225040119965,0.5208338300391725,51.1945339169516,29.977630471713553,-0.6284770588237194,-0.07389589565703858,2.0636652640283444,2.931582250773886,39.71857829461254,0.40000152587890625,-0.9487059007370604,0.22300033569335653,-1.038513190064755,1.4845138614514681,-0.4077564271857028,0.8537570985724159,-1.2281999969482413,98.42516137365097,64.5229072769424,0.630756762879056,7,-0.6000003814697266,0.49500083923339844,2.7925004959106445,4.454999923706055,-0.8100013732910085,3,0.04429300774070688,1.4193590067003428,40.86000061035156,1.7500079473567092,40.27000045776367,1.0454466638923567,40.06999969482422,0.04429300774070688 2661,2008-08-01,39.18999862670898,41.68999862670898,39.150001525878906,41.400001525878906,2182800.0,-0.04623999802441592,-1.2183408877761224,-8.840011596679716,32.327563881747594,29.9409534715039,1.2002123347464604,1.6931788169395574,3.840033366797293,4.827943329910973,40.50215221959817,2.539997100830071,-0.8803589877544695,-1.537501144409184,-2.8942454776357422,-0.18075681118262565,-2.215873311022463,-0.8591289777959048,1.9200019836425852,1.5746908064186358,-34.53745690270791,0.6783721666132783,8,1.230001449584968,1.9650020599365305,4.6625022888183665,6.355001449584968,0.3800010681152415,4,0.06812967790774338,1.7586225040119965,41.09000015258789,1.4193590067003428,40.86000061035156,1.7500079473567092,40.27000045776367,0.06812967790774338 2662,2008-08-04,39.040000915527344,39.88000106811523,39.040000915527344,39.75,1056100.0,-0.0038274487480948194,-1.3662006640805293,0.32126613260974907,30.59072256296058,30.568805083733398,1.219821419059322,1.7310959785084492,3.852434263264584,4.980576635550463,40.891114531488434,0.8400001525878835,-0.8342521813334969,-1.5599988937377915,-3.048354242253353,-0.07164354522222993,-2.304176567995576,-0.8158212194800072,2.6499977111816335,0.0,-36.808975763373226,0.744177674257782,8,1.3249988555908203,2.059999465942383,4.442499160766602,6.134998321533203,0.4099998474121094,0,0.0573769931157615,-1.2183408877761224,39.18999862670898,1.7586225040119965,41.09000015258789,1.4193590067003428,40.86000061035156,0.0573769931157615 2663,2008-08-05,40.36000061035156,40.36000061035156,38.91999816894531,39.27999877929688,2331900.0,0.03381146679992053,1.6666666666666667,-1.5211313009746195,47.75863486436441,33.02209611292623,-0.14523710282895053,0.2847155728571238,2.437965366899249,3.6742681127032952,40.99629930518082,1.44000244140625,-0.8198706312297119,-0.1504991531372042,-1.4496565267334276,1.1486582204590192,-0.8000778399353123,0.49907953366090396,1.3299980163574148,51.985639113172674,11.462070602858269,0.6495786867981106,8,-0.05500221252441406,0.6799983978271484,2.7950000762939453,4.5149993896484375,-0.6700019836425852,1,0.004707597220904303,-1.3662006640805293,39.040000915527344,-1.2183408877761224,39.18999862670898,1.7586225040119965,41.09000015258789,0.004707597220904303 2664,2008-08-06,40.040000915527344,40.70000076293945,40.0,40.36000061035156,1648100.0,-0.007928634538775126,-2.4999904632932157,-0.29629551138049615,48.090299738600436,35.36401889124416,0.12172080673697394,0.5045710135180741,2.637197435653505,4.010708035433041,40.90813710995429,0.7000007629394531,-0.7935174105587421,-0.39049892425536825,-1.590033653449943,0.8090358049392066,-0.9902662888526521,0.2092684403419156,1.4837976837158138,40.43330546906319,-3.201292129086603,0.5997673645972862,8,0.2649974822998047,0.9999980926513672,2.9999990463256836,4.82499885559082,0.1699981689453125,2,0.005494440583804883,1.6666666666666667,40.36000061035156,-1.3662006640805293,39.040000915527344,-1.2183408877761224,39.18999862670898,0.005494440583804883 2665,2008-08-07,39.599998474121094,40.209999084472656,39.5099983215332,39.900001525878906,765300.0,-0.010989071711924425,-1.9166494476674878,0.9375104308227833,42.928431562344265,36.8969946572879,0.5208700811481606,0.827929109187771,2.9475398709850893,4.451825604061234,40.62402216925185,0.7000007629394531,-0.7351723479483141,-0.7295013427734389,-1.8445185743485197,0.3855158888016419,-1.2870099585609793,-0.17199272698589851,1.7675720993041963,24.548743422402662,-19.252168759056257,0.5575086157875404,8,0.7049999237060547,1.4400005340576172,3.4400014877319336,5.26500129699707,0.3900032043457031,3,0.008838441977392808,-2.4999904632932157,40.040000915527344,1.6666666666666667,40.36000061035156,-1.3662006640805293,39.040000915527344,0.008838441977392808 2666,2008-08-08,40.41999816894531,40.43000030517578,39.5,39.52000045776367,968800.0,0.02070706379850229,1.0217354347294265,-2.9999618534153907,47.95143815241312,40.4705484663296,-0.27822211555018583,-0.04145123973006548,1.998287720920672,3.6195180758752343,39.79203184752751,0.9300003051757812,-0.6576958348196627,0.12049846649169638,-0.9475937783146335,1.1885907112980263,-0.41354765591147213,0.6545445888948649,0.8007180602111816,84.26954011534085,41.433916498694444,0.534046122403166,8,-0.11499977111816406,0.46000099182128906,2.620001792907715,4.445001602172852,0.0,4,-0.003463616922080748,-1.9166494476674878,39.599998474121094,-2.4999904632932157,40.040000915527344,1.6666666666666667,40.36000061035156,-0.003463616922080748 2667,2008-08-11,41.349998474121094,41.61999893188477,40.040000915527344,40.310001373291016,2204300.0,0.023008420269803542,-1.000000000000009,1.1555552729846692,55.42004824712619,43.860727131160615,-1.125967867409912,-0.9807824899590258,0.9581376377656454,2.6927118576246016,38.33223874917334,1.579998016357429,-0.5472264944203289,1.0244989395141602,-0.1205126937623362,2.1695105727906565,0.451993122875912,1.5970047561524083,-2.4300003051757812,89.99998587149537,46.33133640679571,0.572505816638247,8,-1.0450000762939453,-0.7150001525878906,1.6825017929077148,3.5150012969970703,-2.05999755859375,0,-0.04304713047113862,1.0217354347294265,40.41999816894531,-1.9166494476674878,39.599998474121094,-2.4999904632932157,40.040000915527344,-0.04304713047113862 2668,2008-08-12,41.900001525878906,42.11999893188477,41.08000183105469,41.43000030517578,1642300.0,0.013301162564782976,1.2857178788513737,0.4519255104922807,59.1836843923492,46.160595257650826,-1.5873686302278713,-1.528835791394009,0.31532238446702365,2.137956544420149,36.60740864531554,1.0399971008300852,-0.42428054688136285,1.5235019683837905,0.19787919003453425,2.8491247467330467,0.8606905792091624,2.1863133575584186,-2.9260033416748072,91.6031490193164,46.44230911081232,0.6628113891746265,8,-1.3800029754638672,-1.3100032806396484,1.0799989700317383,2.964998245239258,-0.5500030517578125,1,-0.05847256977845805,-1.000000000000009,41.349998474121094,1.0217354347294265,40.41999816894531,-1.9166494476674878,39.599998474121094,-0.05847256977845805 2669,2008-08-13,41.86999893188477,42.47999954223633,41.75,41.93999862670898,1209900.0,-0.00071605233655192,-3.7097115573931876,-0.1489351340821722,60.89237807121669,47.23813349701361,-1.5634440519463766,-1.4760632985488087,0.2679813896262573,2.166496959660485,34.81231858876637,0.7299995422363281,-0.25228393324650256,1.430999374389657,-0.05154348028491995,2.913542229064234,0.6897279470523685,2.1722708017269454,-2.77016071777345,79.53017771627633,30.92447762558404,0.7412714273372875,8,-1.1700000762939524,-1.1700000762939524,0.9925012588500906,2.9950008392333913,-0.329998016357429,2,-0.05206592693547185,1.2857178788513737,41.900001525878906,-1.000000000000009,41.349998474121094,1.0217354347294265,40.41999816894531,-0.05206592693547185 2670,2008-08-14,41.27999877929688,41.810001373291016,40.900001525878906,41.68999862670898,1037300.0,-0.014091238778097814,1.7999765251327797,5.857166212535046,57.2839470124821,50.01106495598411,-1.05455615049555,-0.8492717962446719,0.7718651177029869,2.7570181000644496,32.47759247459257,0.9699974060058665,-0.14355312882570104,0.7899991989135842,-0.7361518905681521,2.3161502883953204,0.026923654172712475,1.5530747436544559,-1.977350885498062,59.731511836444426,7.197246584627067,0.7630755447408695,8,-0.5799999237060618,-0.5799999237060618,1.5075016021728445,3.585000991821282,-1.6299972534179759,3,-0.025920536009338746,-3.7097115573931876,41.86999893188477,1.2857178788513737,41.900001525878906,-1.000000000000009,41.349998474121094,-0.025920536009338746 2671,2008-08-15,42.0,42.040000915527344,41.27999877929688,41.45000076293945,1100500.0,0.01744189055219203,1.412701103838283,-1.3414620530522707,60.97837559151621,53.387470848045844,-1.4908159338215512,-1.5254053470620903,-0.03346442017887341,2.033746353961156,30.38175646611795,0.7600021362304616,-0.09434476875617293,1.4325004577636733,-0.23589164134513396,3.1008925568724806,0.5983044082092732,2.2666965073180734,-2.506711007294932,80.32787654131836,22.42026947469006,0.8341960495544022,8,-1.3000011444091797,-1.3000011444091797,0.6400003433227539,2.8199996948242188,-2.6500015258789062,4,-0.04785710289364764,1.7999765251327797,41.27999877929688,-3.7097115573931876,41.86999893188477,1.2857178788513737,41.900001525878906,-0.04785710289364764 2672,2008-08-18,42.16999816894531,42.20000076293945,41.86999893188477,42.0,980800.0,0.004047575451078922,1.869539257637514,0.3090880086559069,60.844728427270205,54.841481243924264,-1.307645398948793,-1.6641631172929294,-0.25536977840415886,1.8548864591152707,28.19291902041354,0.3300018310546804,-0.10871480182211712,1.528498649597168,-0.28752672835023674,3.3445240275445727,0.6204859606234621,2.436511338570874,-2.497506543268372,80.37963528551113,20.315302389329233,0.9080126889737031,8,-1.1799983978271484,-1.4699993133544922,0.1725006103515625,2.405000686645508,-2.5999984741210938,0,-0.041498697557182496,1.412701103838283,42.0,1.7999765251327797,41.27999877929688,-3.7097115573931876,41.86999893188477,-0.041498697557182496 2673,2008-08-19,42.040000915527344,42.27999877929688,41.7599983215332,42.04999923706055,668900.0,-0.0030826952587752476,1.2127801180127387,-0.058814289561080695,57.108432959707635,55.84349604626951,-1.021724033019133,-1.4933816550893653,-0.18340657552602835,1.9826806723449266,26.620381803164474,0.520000457763679,0.13285479053537586,1.3240013122558594,-0.5955206911152473,3.243523315626966,0.3642403105703096,2.283762313941409,-2.1990588148568406,72.15195068894002,15.652426356313931,0.9597610016855519,8,-1.0500011444091797,-1.3400020599365234,0.2924985885620117,2.5349979400634766,-2.0900001525878906,1,-0.06541389010732146,1.869539257637514,42.16999816894531,1.412701103838283,42.0,1.7999765251327797,41.27999877929688,-0.06541389010732146 2674,2008-08-20,42.02000045776367,42.15999984741211,41.810001373291016,42.040000915527344,1012100.0,-0.00047574827136320774,1.6923133353874142,2.0003815337657382,55.74783590302659,57.26787430634532,-0.7725679310902649,-1.4235010873559162,-0.24027761868172348,1.9907590967556459,24.506136362479673,0.34999847412109375,0.42243108838199106,1.2260007858276367,-0.7747824384665094,3.226784010121783,0.2256091736805601,2.2263923979747133,-2.0207149105992173,81.15950442008152,28.72553855450208,1.0003916121470746,8,-1.0300006866455078,-1.3200016021728516,0.1849985122680664,2.4749984741210938,-1.8400001525878906,2,-0.01594483522950052,1.2127801180127387,42.040000915527344,1.869539257637514,42.16999816894531,1.412701103838283,42.0,-0.01594483522950052 2675,2008-08-21,42.040000915527344,42.22000122070313,41.70000076293945,42.04999923706055,1140800.0,0.000475974715511418,1.9714117557301027,0.4999046347510967,72.94686761900974,60.045144247078284,-0.4582448477962444,-1.3695926228434558,-0.32077126211375173,1.9446211198705754,22.63040757676953,0.520000457763679,0.5352257203150117,1.154501152038577,-0.9004749012587325,3.2094772053358867,0.12701312538992227,2.181989178687232,-1.891872528658574,76.00021362304616,16.425149436059392,1.027488026648655,8,-0.7800006866455078,-1.3400020599365234,0.014998435974121094,2.384998321533203,-2.9000015258789062,3,-0.011893434564967498,1.6923133353874142,42.02000045776367,1.2127801180127387,42.040000915527344,1.869539257637514,42.16999816894531,-0.011893434564967498 2676,2008-08-22,42.5099983215332,42.54999923706055,42.0,42.150001525878906,781700.0,0.011179766788070422,1.5000043348967862,-36.00572300648607,76.56964799062513,62.39509977413371,-0.6711800825718228,-1.7389377049060002,-0.8299616224812567,1.4456847260690964,20.69708682798128,0.5499992370605469,0.6956963690171918,1.5039985656738253,-0.6378392865350264,3.645836417882677,0.43307963956939943,2.574917491778251,-2.22195766534238,95.29400148997856,27.01887787598305,1.0709189261044263,8,-0.7849979400634766,-1.7749996185302734,-0.8424997329711914,1.335000991821289,-3.479999542236321,4,-0.06727821473955653,1.9714117557301027,42.040000915527344,1.6923133353874142,42.02000045776367,1.2127801180127387,42.040000915527344,-0.06727821473955653 2677,2008-08-25,42.02999877929688,42.41999816894531,41.75,42.27999877929688,502200.0,-0.011291450510201084,1.5283008003685827,-0.6944506257218849,64.6748458031645,63.00522881977986,-0.09451825233637123,-1.164263488319662,-0.4042449984950096,1.8973327491652867,18.433526960113376,0.7599983215332031,0.9376310845586247,0.9259990692138729,-1.2148752059447574,3.066873344372503,-0.14443806836544582,1.9964362067931916,-1.5610014366364808,38.8233657358797,-30.210528823953503,1.070437137579316,8,-0.30499839782715554,-1.2950000762939524,-0.5524988174438548,1.3200016021728445,-3.1800003051757884,0,-0.06376398722371368,1.5000043348967862,42.5099983215332,1.9714117557301027,42.040000915527344,1.6923133353874142,42.02000045776367,-0.06376398722371368 2678,2008-08-26,42.20000076293945,42.38999938964844,41.849998474121094,42.08000183105469,584500.0,0.004044777268142896,1.1600201417552318,-0.4799957275390625,69.49456681532966,63.96102756912575,-0.24304936778862896,-1.2461519266454957,-0.629285530127035,1.6987219185512572,16.120198822348225,0.5400009155273438,1.107068687184075,0.9995010375976534,-1.157021315918243,3.15602339111355,-0.07876013916029478,2.0777622143556016,-1.5645232687270436,58.82363500911041,-13.256819580757984,1.0782611767579497,8,-0.47500038146972656,-1.4650020599365234,-0.755000114440918,1.0149993896484375,-4.220001220703125,1,-0.06232229906557096,1.5283008003685827,42.02999877929688,1.5000043348967862,42.5099983215332,1.9714117557301027,42.040000915527344,-0.06232229906557096 2679,2008-08-27,42.599998474121094,42.70000076293945,42.040000915527344,42.040000915527344,625600.0,0.009478618577014819,-1.3571525885558584,4.666687859617891,77.27272727272741,66.18200315359745,-0.5907283305059536,-1.5906637465577163,-1.0759728192218958,1.2684784480132834,15.151498905564049,0.6599998474121094,1.1627828758258474,1.3124988555908175,-0.9250549597217841,3.550052670903419,0.19372194793451314,2.431275763247122,-1.811359240480833,89.99977111816406,11.415014022260678,1.1187769076563014,8,-0.6099987030029297,-1.789999008178711,-1.2249984741210938,0.5900020599365234,-5.599998474121094,2,-0.062206521269982606,1.1600201417552318,42.20000076293945,1.5283008003685827,42.02999877929688,1.5000043348967862,42.5099983215332,-0.062206521269982606 2680,2008-08-28,42.90999984741211,42.90999984741211,42.5,42.7599983215332,923100.0,0.007277027802696789,4.466609022938813,0.2678610354223433,74.9499082256008,67.73439566849574,-0.7210217891764188,-1.8522922122159713,-1.415839524326742,0.9321219939780434,14.585614184623152,0.4099998474121094,1.150283350348161,1.5315002441406236,-0.8174952689384227,3.88049575721967,0.3570024876011004,2.7059980006801467,-1.9302244608419272,100.0,21.219983394768235,1.174497756539522,8,-0.6049995422363281,-1.9950008392333984,-1.6424989700317383,0.24500083923339844,-7.540000915527337,3,-0.06362152300033097,-1.3571525885558584,42.599998474121094,1.1600201417552318,42.20000076293945,1.5283008003685827,42.02999877929688,-0.06362152300033097 2681,2008-08-29,41.86000061035156,42.93000030517578,41.709999084472656,42.93000030517578,1381900.0,-0.024469802861671885,1.2803767638523462,-7.133258735567876,54.99023557059208,67.08389646219815,0.3431119970897072,-0.6239997610410839,-0.4227071014093582,1.9508298788807181,12.294925092968873,1.220001220703125,1.1017782510217913,0.3480009078979478,-1.769361691284665,2.4653635070805606,-0.7106803916933586,1.4066822074892542,-0.6485982884803505,12.295194736973759,-62.377779584501965,1.058681299591307,8,0.4549999237060547,-0.9350013732910156,-0.7075014114379883,1.2950000762939453,-8.100002288818366,4,-0.06497852797523596,4.466609022938813,42.90999984741211,-1.3571525885558584,42.599998474121094,1.1600201417552318,42.20000076293945,-0.06497852797523596 2682,2008-09-02,41.27999877929688,42.459999084472656,41.02999877929688,42.0099983215332,1559900.0,-0.013855753048203523,-1.3252046136144577,0.6822427574208294,43.968844161434475,65.62394215127892,0.8756777973494678,0.13957771330586155,0.11475989431858125,2.503514284424888,10.058255685234563,1.4300003051757741,1.1148082327418436,-0.34400081634520774,-2.120305833554781,1.4323042008643654,-1.2321533249499907,0.5441516922595753,1.6500015258788991,13.157884169822204,-56.920877349708185,0.8881525086047855,9,0.700000762939446,-0.35499954223633523,-0.19749927520752664,1.8750019073486257,-8.15999984741211,1,-0.05450581556529599,1.2803767638523462,41.86000061035156,4.466609022938813,42.90999984741211,-1.3571525885558584,42.599998474121094,-0.05450581556529599 2683,2008-09-03,40.54999923706055,41.43999862670898,40.40999984741211,41.27999877929688,1549700.0,-0.017684097960837475,-1.0396049326761327,1.0000000000000195,38.69862566299992,63.72958545794263,1.5333407887417678,0.9323430204635841,0.7828712897706183,3.2031112033472695,8.785950624217467,1.029998779296868,1.0084889836302864,-1.0835002899169908,-2.8331746087118503,0.6661740288778688,-1.9583374493144206,-0.20866313051956098,2.3800010681152344,5.555530326080869,-60.711689033922696,0.8748371593974305,9,1.1200008392333984,0.375,0.5325002670288086,2.520000457763672,-10.299999237060547,2,-0.04192357077495934,-1.3252046136144577,41.27999877929688,1.2803767638523462,41.86000061035156,4.466609022938813,42.90999984741211,-0.04192357077495934 2684,2008-09-04,40.2599983215332,40.65999984741211,39.95000076293945,40.599998474121094,1071300.0,-0.007151687323887712,2.0869330856559993,0.46575392574399255,40.79421487774017,60.157068486690456,1.7292833303839075,1.306663998306739,1.01310815693396,3.4600758003804515,8.15704313283814,0.7099990844726562,0.8755183287300952,-1.3845010757446303,-3.094306164514421,0.32530401302516054,-2.2394036201295293,-0.5295985313597313,2.5692019653320344,10.402604235338696,-54.349477469627075,0.8549025443848963,9,1.180002212524414,0.6650009155273438,0.8150014877319336,2.8100013732910156,-12.71999740600586,3,-0.05663186473799253,-1.0396049326761327,40.54999923706055,-1.3252046136144577,41.27999877929688,1.2803767638523462,41.86000061035156,-0.05663186473799253 2685,2008-09-05,39.95000076293945,40.2599983215332,39.68000030517578,40.08000183105469,1066900.0,-0.007699890002924925,1.3673675933639031,0.3823559110951542,30.019475058317298,54.98482704976736,1.9127869434894507,1.7330833843293547,1.250770108062376,3.725478408386934,7.094598788110021,0.5799980163574219,0.7795245152611301,-1.711998748779294,-3.3388475182782713,-0.08514997928031676,-2.5254231335287827,-0.8985743640298054,2.706447552490239,8.307706392728367,-52.223871403333874,0.8134243847494887,9,1.3549995422363281,0.9749984741210938,1.0874996185302734,3.1199989318847656,-8.060001373291012,4,-0.07384232056576301,2.0869330856559993,40.2599983215332,-1.0396049326761327,40.54999923706055,-1.3252046136144577,41.27999877929688,-0.07384232056576301 2686,2008-09-08,40.27999877929688,40.27999877929688,39.2599983215332,39.81999969482422,1709700.0,0.008260275595878275,3.4347934254389996,-3.538425423281254,32.13608895683406,51.36940962239732,1.3781218972927434,1.467287800172862,0.8855967003102236,3.347561494627776,6.454720051085067,1.020000457763679,0.6997412123479947,-1.3750007629394432,-3.0253853472683616,0.27538382138947526,-2.2001930551039024,-0.549808470774984,2.1383336953124967,31.87500670552116,-25.065864100015588,0.8251922921644596,9,0.8150005340576101,0.6450004577636648,0.7575016021728445,2.7900009155273366,-7.829998016357436,0,-0.12189672284537778,1.3673675933639031,39.95000076293945,2.0869330856559993,40.2599983215332,-1.0396049326761327,40.54999923706055,-0.12189672284537778 2687,2008-09-09,39.56999969482422,40.52000045776367,39.56999969482422,40.36999893188477,1337000.0,-0.01762659150917323,-1.3750041723291133,-1.7391322375731728,28.96078981845406,46.86565662274447,1.9025463514595273,2.1471836355456446,1.570787605091688,3.9983203554119484,7.321036837554745,0.9500007629394531,0.47025706725578686,-1.995999908447267,-3.889683758643528,-0.10231605825100587,-2.942841833545401,-1.049157983349133,2.5324993644775446,14.220244490563047,-39.11126456201544,0.9468419250981318,9,1.5249996185302734,1.3549995422363281,1.2175006866455078,3.105001449584961,-9.569999694824219,1,-0.14682844119533756,3.4347934254389996,40.27999877929688,1.3673675933639031,39.95000076293945,2.0869330856559993,40.2599983215332,-0.14682844119533756 2688,2008-09-10,39.45000076293945,39.90999984741211,39.36000061035156,39.75,1044300.0,-0.003032573485222012,-1.291665673254973,0.3749994039529805,28.47569134273654,41.44376374163438,1.7784588297785504,2.1863172009596923,1.636025511366185,4.0574605069385115,8.362830904601603,0.5499992370605469,0.14365654340220857,-1.9934988021850586,-4.101101661629535,0.11410405725941786,-3.0473002319072933,-0.9396973724628239,2.368248222585457,13.571588165732068,-34.74283511908486,1.053801429722237,9,1.644998550415039,1.4749984741210938,1.2824993133544922,3.1700000762939453,-9.079999923706055,2,-0.16045631707569652,-1.3750041723291133,39.56999969482422,3.4347934254389996,40.27999877929688,1.3673675933639031,39.95000076293945,-0.16045631707569652 2689,2008-09-11,39.68999862670898,39.7599983215332,38.72999954223633,39.36000061035156,1441500.0,0.006083595922132146,3.3829977192854304,-1.0999961852930094,31.01772450203947,36.56240999457201,1.2094549083984205,1.8705282018281792,1.3297088216793824,3.762171720757074,9.244337707100579,1.029998779296875,-0.050515503021308916,-1.6445009231567482,-3.8807899251493367,0.5917880788358403,-2.7626454241530425,-0.526356422160454,1.8724252924167644,53.63120633878717,8.454551764596197,1.118144500996296,9,1.1400012969970774,1.1400012969970774,0.9825000762939524,2.8150005340576243,-9.409997940063466,3,-0.23784325909138293,-1.291665673254973,39.45000076293945,-1.3750041723291133,39.56999969482422,3.4347934254389996,40.27999877929688,-0.23784325909138293 2690,2008-09-12,40.209999084472656,40.41999816894531,39.45000076293945,39.540000915527344,690200.0,0.013101548897856308,-1.2823509348269022,2.0303096859214143,31.57050135807019,33.960217304291795,0.2974637991418021,1.3346859534140094,0.7548345721398206,3.193653930975181,10.157693910067955,0.9699974060058594,-0.2931191195466525,-1.071000480651854,-3.3632749830155646,1.2212740217118565,-2.2171377318337093,0.07513677053000123,1.0125339094263524,82.68149638349836,42.0331842985686,1.146137251181855,9,0.38500022888183594,0.6200008392333984,0.46249961853027344,2.2350006103515625,-7.829998016357422,4,-0.31509570896354266,3.3829977192854304,39.68999862670898,-1.291665673254973,39.45000076293945,-1.3750041723291133,39.56999969482422,-0.31509570896354266 2691,2008-09-15,39.9900016784668,40.72999954223633,39.27999877929688,39.7400016784668,1451100.0,-0.00547121141544149,-1.4786214991360096,0.37313534810631077,32.94314498612222,32.735139618145986,0.25066656881861604,1.471840438037134,0.9307775076662068,3.358093045836881,11.226458318106456,1.450000762939446,-0.6466347019742855,-1.190497970581056,-3.5258866175005608,1.1448906763384485,-2.358192294040812,-0.02280364712130023,0.9334273012326904,63.00010681152344,21.207157607504953,1.1676943234597525,9,0.09499740600585938,0.8399982452392578,0.6824970245361328,2.454998016357422,-8.460000991821286,0,-0.20255068639269203,-1.2823509348269022,40.209999084472656,3.3829977192854304,39.68999862670898,-1.291665673254973,39.45000076293945,-0.20255068639269203 2692,2008-09-16,40.41999816894531,40.54999923706055,38.849998474121094,39.77999877929688,1706500.0,0.01075259996075606,2.7777730682829653,2.5599975585937216,35.737127661200375,32.4060842846127,-0.3510686117632176,0.952870298884477,0.47338760530076485,2.8783067156683657,12.426243845465807,1.7000007629394531,-1.0110357364849278,-0.6730014801025419,-2.983290630751114,1.63728767054603,-1.8281460554268278,0.48214309522174403,0.3100013732910156,84.49993133544922,43.0080774123903,1.1551445753242848,9,-0.6899986267089844,0.4100017547607422,0.1725006103515625,2.0250015258789062,-10.739997863769531,1,-0.197179558808818,-1.4786214991360096,39.9900016784668,-1.2823509348269022,40.209999084472656,3.3829977192854304,39.68999862670898,-0.197179558808818 2693,2008-09-17,39.290000915527344,40.27000045776367,39.0099983215332,39.86999893188477,1935500.0,-0.027956390514785934,-1.2105238501564357,-0.9062477648237105,26.255349891086667,30.790654841651207,0.6497277749778476,1.9671371469749346,1.5442427071211,3.9484040378775873,13.799022804677675,1.4099998474121094,-1.2279233164552394,-1.6654987335205078,-4.064125044008463,0.7331275769674477,-2.8648118887644856,-0.46618557827653007,1.4399986267089844,28.00006866455078,-7.051996980904555,1.1993131552439786,9,0.4399986267089844,1.539999008178711,1.179997444152832,3.154998779296875,-8.64000129699707,2,-0.23644695085400091,2.7777730682829653,40.41999816894531,-1.4786214991360096,39.9900016784668,-1.2823509348269022,40.209999084472656,-0.23644695085400091 2694,2008-09-18,41.349998474121094,41.38999938964844,39.540000915527344,39.63000106811523,2010600.0,0.052430580569919005,1.0555547313922167,-2.965522911281653,41.05501968379071,32.01682646670381,-1.385045617616413,-0.15349889542245165,-0.535737625879122,1.8414739079591556,14.738933553554823,2.0999984741210938,-1.2966784798555082,0.4279989242553697,-1.926334641558391,2.7823324900691304,-0.7491678586515107,1.60516570716225,-2.6199989318847656,98.42516137365097,68.63132253328727,1.1771667829068806,9,-1.289999008178711,-0.5199985504150391,-0.7950000762939453,1.0650005340576172,-11.819997787475582,3,-0.26553804208141696,-1.2105238501564357,39.290000915527344,2.7777730682829653,40.41999816894531,-1.4786214991360096,39.9900016784668,-0.26553804208141696 2695,2008-09-19,41.540000915527344,42.22000122070313,40.72999954223633,42.0099983215332,1848700.0,0.004594980614694988,2.3483063233736856,-0.2732547179226713,47.96437473792108,33.77552488682459,-1.4815931930883224,-0.40357205881342395,-0.7432822250631972,1.6053269870190476,15.491683659092606,1.490001678466804,-1.2660985890731808,0.6430013656616183,-1.6716298858678798,2.9576326171911163,-0.5143142601031272,1.8003169914263637,-2.7568013763427714,79.82196584660159,45.839491673153,1.1573156257647477,9,-1.0650005340576172,-0.7100009918212891,-0.8400020599365234,0.6399974822998047,-12.710000991821293,4,-0.27106403420113856,1.0555547313922167,41.349998474121094,-1.2105238501564357,39.290000915527344,2.7777730682829653,40.41999816894531,-0.27106403420113856 2696,2008-09-22,39.650001525878906,41.36000061035156,39.61999893188477,41.2599983215332,1160800.0,-0.045498299181355284,-1.0838318702730454,3.4255440031816375,41.11232120393233,35.125695040766615,0.346032128967515,1.329333174576007,1.126194070948003,3.439639215806679,16.320831294408194,1.920001983642571,-1.2785941538045265,-1.1039981842041016,-3.3514514631992753,1.1434550947910722,-2.227724823701692,0.019728455293488878,-0.7293299194335887,23.73894361270775,-12.34573659192916,1.1237266394975878,9,0.8249988555908203,1.1799983978271484,1.049997329711914,2.464998245239258,-7.700000762939457,0,-0.18335435505642195,2.3483063233736856,41.540000915527344,1.0555547313922167,41.349998474121094,-1.2105238501564357,39.290000915527344,-0.18335435505642195 2697,2008-09-23,39.349998474121094,40.150001525878906,39.29999923706055,39.959999084472656,1052500.0,-0.0075662809637473405,-1.394375732046722,0.37888312076028724,43.13499641007623,36.75450671491547,0.6834144923427488,1.4949074468699735,1.4078899864006829,3.6663168083823336,17.506878157013865,0.8500022888183594,-1.2119715425389401,-1.2700012207031222,-3.51670151037591,0.9766990689696655,-2.393351365539516,-0.14665107586672832,-0.29735368310546306,10.591895498780106,-28.14191203370494,1.1233501448363956,9,1.1250019073486328,1.480001449584961,1.3500003814697266,2.5600013732910156,-8.69999885559082,1,-0.19872930344885475,-1.0838318702730454,39.650001525878906,2.3483063233736856,41.540000915527344,1.0555547313922167,41.349998474121094,-0.19872930344885475 2698,2008-09-24,39.56999969482422,39.68999862670898,38.79999923706055,39.40999984741211,866400.0,0.0055908825726591616,3.4500224114747975,-0.262294569377392,46.02076307261796,38.421511000535304,0.5388958500999124,1.1254742940378435,1.1701487378465316,3.3506919827731707,18.897966956001245,0.8899993896484304,-1.1746122825399254,-0.9184999465942383,-3.082154104872501,1.2451542116840244,-2.0003270257333696,0.16332713254489306,2.6500015258789134,22.51462020918355,-18.984856877613478,1.081827079139131,9,0.9400005340576172,1.260000228881836,1.2749996185302734,2.2349987030029297,-6.970001220703132,2,-0.24993680732684098,-1.394375732046722,39.349998474121094,-1.0838318702730454,39.650001525878906,2.3483063233736856,41.540000915527344,-0.24993680732684098 2699,2008-09-25,39.95000076293945,40.5,39.68999862670898,39.84000015258789,1423500.0,0.009603261840938071,-2.9511909192406867,0.6875044703526214,49.99999999999999,40.46923307186084,0.2231178735318835,0.565770055950594,0.7848394549009257,2.8932314072749676,19.763861398311043,0.9300003051757812,-1.035574072482241,-0.40599899291991903,-2.3372966794874657,1.5252986936476276,-1.3716478362036923,0.5596498503638543,2.201600418090827,33.625756107137086,-11.57356427119911,0.9656488432837731,9,0.5599994659423828,0.8799991607666016,0.8949985504150391,1.8349990844726562,-7.500000000000007,3,-0.23279101293626359,3.4500224114747975,39.56999969482422,-1.394375732046722,39.349998474121094,-1.0838318702730454,39.650001525878906,-0.23279101293626359 2700,2008-09-26,40.18000030517578,40.22999954223633,39.22999954223633,39.61999893188477,682900.0,0.005757184927257741,2.030303730890385,5.090893327784649,49.42130457472703,42.30013969281693,-0.012945899510874881,0.12728515081065694,0.5637005399912169,2.5863234095557246,20.537706826436754,1.0,-0.8659699444745144,-0.039499473571780186,-1.5510334135866017,1.4720344664430414,-0.7952664435791874,0.716267496435627,1.904568836975102,53.90626280567853,6.73145517421181,0.7557669700074101,9,0.3299999237060547,0.6499996185302734,0.6649990081787109,1.5099983215332031,-8.040000915527337,4,-0.26505723090197164,-2.9511909192406867,39.95000076293945,3.4500224114747975,39.56999969482422,-1.394375732046722,39.349998474121094,-0.26505723090197164 2701,2008-09-29,39.13999938964844,40.18999862670898,38.900001525878906,39.86000061035156,1539300.0,-0.025883546730420925,-1.1500006357844827,-1.285713312579631,47.60311810260139,43.61858307519482,0.9988411720697172,1.004566847452935,1.5945345845690468,3.5579159733370673,21.644244236176565,1.289997100830071,-0.7445962825999004,-0.943500328063962,-2.316675544059798,0.42967488793187414,-1.6300879360618836,-0.2569127200660404,2.8788783544006407,20.0,-30.048577264959597,0.6865876079979195,9,1.3700008392333984,1.6900005340576172,1.8400001525878906,2.549999237060547,-5.569999694824219,0,-0.2634133783014091,2.030303730890385,40.18000030517578,-2.9511909192406867,39.95000076293945,3.4500224114747975,39.56999969482422,-0.2634133783014091 2702,2008-09-30,39.02999877929688,39.83000183105469,38.4900016784668,39.599998474121094,1438900.0,-0.002810439756436134,1.6019258545979778,0.7916649006061021,47.65623769323095,45.99645949765529,0.9956370384427373,0.9880163950791143,1.6861640740509571,3.594022595884354,22.15441222698198,1.3400001525878906,-0.6652537347942484,-0.9410009384155202,-2.2693776722756738,0.3873757954446333,-1.605189305345597,-0.27681257148544347,2.9245013946124274,26.86554983877707,-26.648850820416897,0.664188366930076,9,1.3250026702880788,1.680002212524407,2.200000762939446,2.5599994659423757,-6.75999832153321,1,-0.18139887875458904,-1.1500006357844827,39.13999938964844,2.030303730890385,40.18000030517578,-2.9511909192406867,39.95000076293945,-0.18139887875458904 2703,2008-10-01,38.849998474121094,39.150001525878906,38.36000061035156,38.9900016784668,978200.0,-0.004611845011670002,2.4347649414945227,0.2456197882507292,45.28089680555458,46.4660014000735,1.2367128670269452,1.090012268873359,1.8498361556463436,3.6996094350382265,22.119580679943272,0.7900009155273438,-0.5896539102375513,-1.036001205444336,-2.424577209358361,0.3525747984696892,-1.7302892074013485,-0.34171320348732337,2.965921759970513,22.897102968334437,-29.338363918244283,0.6942880019570108,10,1.44000244140625,1.7950019836425781,2.3800010681152344,2.5250015258789062,-8.269998550415043,2,-0.21106818990103782,1.6019258545979778,39.02999877929688,-1.1500006357844827,39.13999938964844,2.030303730890385,40.18000030517578,-0.21106818990103782 2704,2008-10-02,37.97999954223633,39.06999969482422,37.97999954223633,38.63999938964844,1599100.0,-0.022393795780051073,-2.303031529058174,4.714176725429825,37.94594344925482,45.35284236799947,1.7638985441305692,1.8766586208054221,2.6959621655703003,4.483951606348086,21.77686558824614,1.0900001525878906,-0.5869877208240908,-1.7920001983642564,-3.407173161642099,-0.17682723508641374,-2.5995866800031777,-0.9844137167253351,3.628565514430875,0.0,-46.38554550357622,0.8075864816389223,10,1.6900005340576172,2.4750003814697266,3.25,3.385000228881836,-5.700000762939453,3,-0.14165353167348826,2.4347649414945227,38.849998474121094,1.6019258545979778,39.02999877929688,-1.1500006357844827,39.13999938964844,-0.14165353167348826 2705,2008-10-03,37.0,38.61000061035156,36.81999969482422,38.43999862670898,1625900.0,-0.02580304249731502,1.0112340527670445,2.1818166054966226,35.064924176686446,44.68090936497215,2.2709930459687087,2.766141307324851,3.648268377882445,5.3832225007000005,21.460305071261892,1.7900009155273438,-0.43087430196273147,-2.624499702453612,-4.656294115699488,-0.5927052892077356,-3.64039690907655,-1.6086024958306737,4.3182798155127315,5.341257039363851,-37.33397715834133,1.0158972066229395,10,1.6599998474121094,2.875,4.399999618530273,4.364999771118164,-5.110000610351559,4,-0.122972952352988,-2.303031529058174,37.97999954223633,2.4347649414945227,38.849998474121094,1.6019258545979778,39.02999877929688,-0.122972952352988 2706,2008-10-06,35.36999893188477,37.15999984741211,34.360000610351555,36.849998474121094,1952400.0,-0.044054082922033166,1.6666630336256183,1.0277784400522403,27.475477560159746,42.940962826092544,3.609619177749366,4.226111902504719,5.23461057577574,6.913414990534967,21.20771838263759,2.799999237060554,-0.589247148067976,-4.009000778198235,-6.764840067531672,-1.253161488864798,-5.386920422864954,-2.6310811335315165,5.49845287155911,18.464316199976803,-18.138793919112555,1.3779196446667168,10,2.0600013732910085,3.275001525878899,6.240000724792473,5.995000839233391,-3.3400001525878977,0,-0.09132031777712613,1.0112340527670445,37.0,-2.303031529058174,37.97999954223633,2.4347649414945227,38.849998474121094,-0.09132031777712613 2707,2008-10-07,33.759998321533196,36.04999923706055,33.759998321533196,35.689998626708984,1696700.0,-0.04551881987477868,-1.3730575683186377,1.3040546635977357,26.347306952437023,40.755023257183545,4.853709282454268,5.669186219532222,6.782310915101704,8.41339137679676,21.391500458767425,2.290000915527351,-0.9128921598951578,-5.328501319885262,-9.053904249939855,-1.60309838983067,-7.191202784912555,-3.46579985485797,6.327439338739609,0.0,-36.13434675197147,1.862701465027296,10,3.3700008392334055,4.350000381469734,7.860001564025886,7.454999923706062,-2.2999992370605398,1,-0.005627921687063275,1.6666630336256183,35.36999893188477,1.0112340527670445,37.0,-2.303031529058174,37.97999954223633,-0.005627921687063275 2708,2008-10-08,33.11999893188477,34.330001831054695,32.59999847412109,33.22999954223633,2038400.0,-0.018957328834942833,-2.0086974982253265,0.05699512588498597,9.931874092060056,36.30300926741245,5.009344832144116,6.124656953590453,7.3448410794558825,8.93852798947296,21.54861395728935,1.730003356933608,-1.063702902148215,-5.652000617980953,-10.226813808490071,-1.0771874274718343,-7.939407213235512,-3.3645940227263935,6.08159722096449,8.03709984010134,-19.382698116424635,2.287406595254561,10,3.295000076293938,4.290000915527337,8.332500457763665,8.094999313354485,0.5699996948242116,2,-0.025664205964173625,-1.3730575683186377,33.759998321533196,1.6666630336256183,35.36999893188477,1.0112340527670445,37.0,-0.025664205964173625 2709,2008-10-09,30.25,33.540000915527344,29.85000038146973,33.09000015258789,2410000.0,-0.08665455991672188,-1.0274731608754542,25.81803995006409,6.409278283098146,31.52389523500924,7.105968157269224,8.697077102864327,10.083403521734702,11.677884877397702,21.475254905096826,3.6900005340576136,-1.3195161406805624,-8.049999618530272,-13.974763438428475,-2.125235798632069,-11.012381528479374,-5.0876177085811705,7.895340524252752,4.566205571678709,-15.554829643460607,2.962381909949103,10,4.7699995040893555,5.785000801086433,11.047499656677246,10.964998245239258,3.4199981689453054,3,0.010909088386976906,-2.0086974982253265,33.11999893188477,-1.3730575683186377,33.759998321533196,1.6666630336256183,35.36999893188477,0.010909088386976906 2710,2008-10-10,27.540000915527344,29.59000015258789,25.51000022888184,29.57999992370605,5102400.0,-0.08958674659413735,2.9611660014092127,0.7183094713286551,6.0276076508896494,26.904394073707934,8.755121761446077,10.9717292938914,12.620351047685368,14.244787528444178,22.642481823467737,4.7399997711181605,-1.73446426636837,-10.126498794555665,-17.67760824913114,-2.575389339980191,-13.9020535218434,-6.350944067267932,9.112178383024464,17.42489916837957,-2.1460250483442387,3.7755547272877372,10,5.130000114440918,6.324999809265144,13.642498970031738,13.659997940063477,6.349998474121101,4,0.1721132064704134,-1.0274731608754542,30.25,-2.0086974982253265,33.11999893188477,-1.3730575683186377,33.759998321533196,0.1721132064704134 2711,2008-10-13,31.88999938964844,31.88999938964844,28.45000076293945,29.40999984741211,2743000.0,0.15795200905997508,1.7741929529607725,-1.2156866411667782,29.06846461215318,24.839085953588185,3.6526775773058198,6.307155968221888,8.205532528386247,9.776971952379771,23.704485647638833,4.349998474121097,-2.168437964518816,-5.371500205993652,-13.259268874229367,2.5162684622420635,-9.315384540111513,-1.4276158718757905,2.533744094969375,60.53130703158438,38.1794830858894,3.9438843341178584,10,0.44000148773193004,1.9750013351440465,9.225000381469723,9.235000610351559,1.6500015258789027,0,0.0,2.9611660014092127,27.540000915527344,-1.0274731608754542,30.25,-2.0086974982253265,33.11999893188477,0.0 2712,2008-10-14,32.450000762939446,34.259998321533196,31.0,33.740001678466804,2360700.0,0.017560407149859625,1.7982887847621403,-0.5201617554993997,30.396478547054045,23.18526170264368,2.3033709703163723,5.396108908354144,7.59071754026597,9.096423622888636,23.94387315006846,3.259998321533196,-2.6536330918812325,-4.412998962402348,-12.433087084034746,3.60708915923005,-8.423043023218547,-0.4029549015861491,-6.9400005340576065,78.68479901803987,54.02565995283284,4.0100440608162,10,-0.16000080108641868,1.4149999618530416,8.559998512268074,8.674999237060554,-0.10000228881835938,1,-0.012943050039069592,1.7741929529607725,31.88999938964844,2.9611660014092127,27.540000915527344,-1.0274731608754542,30.25,-0.012943050039069592 2713,2008-10-15,30.0,32.419998168945305,30.0,31.85000038146973,1894900.0,-0.07550079215213912,-1.6162136972347498,1.434107805042481,25.407807740761967,21.792135512811136,3.761547197502253,7.498914078961192,9.91375128144712,11.425575781672713,24.288325089161557,2.450000762939446,-3.157265214577137,-6.3984996795654325,-14.88903730591796,2.0920379467870944,-10.6437684927417,-2.1532308663891655,-4.314999809265132,51.314294284121786,26.641421679857988,4.2452688131762635,10,2.060000419616699,3.8650007247924876,11.00999927520752,11.039999008178711,-0.3400001525878906,2,0.048666636149088616,1.7982887847621403,32.450000762939446,1.7741929529607725,31.88999938964844,2.9611660014092127,27.540000915527344,0.048666636149088616 2714,2008-10-16,30.3700008392334,30.54999923706055,28.25,30.01000022888184,2895200.0,0.012333361307779844,5.38890978738279,-0.19459488438891942,25.92047358425249,20.776085446985142,2.4569176502955727,6.6026644411556745,9.428781202503657,10.92543203077939,26.252458296898425,2.2999992370605504,-3.7053623860175335,-5.479498958587648,-14.04160985397965,3.082611936804355,-9.760554406283646,-1.1984435108916465,-4.513500685882562,55.542876225689774,33.139869439645985,4.281055447696001,10,0.9649991989135742,3.494999885559089,10.639998435974121,10.669998168945312,2.289999008178711,3,0.10931833044886385,-1.6162136972347498,30.0,1.7982887847621403,32.450000762939446,1.7741929529607725,31.88999938964844,0.10931833044886385 2715,2008-10-17,30.28000068664551,31.739999771118164,29.32999992370605,29.770000457763672,2142800.0,-0.0029634557161954955,-2.4676224441208996,1.4166649006061358,27.188468928436393,20.74419559901588,1.6689486418696688,6.1195959704932115,9.414580653066206,10.882805988100134,28.383924181558463,2.409999847412113,-4.281004708341946,-5.006499099731439,-13.47339334546103,3.4603951459981523,-9.239946222596235,-0.7730519768666433,-4.255430569931029,33.77705912782423,10.612794222310416,4.233447122864795,10,0.49999904632568004,3.585000038146976,10.549999237060543,10.664999008178707,3.7199993133544886,4,0.11195500017920734,5.38890978738279,30.3700008392334,-1.6162136972347498,30.0,1.7982887847621403,32.450000762939446,0.11195500017920734 2716,2008-10-20,32.380001068115234,32.380001068115234,30.29999923706055,30.56999969482422,2277900.0,0.06935271908352014,1.2983428208927188,3.5490207078129954,34.469879125231614,21.64670361821528,-1.0055279950391522,3.6333006898500813,7.206198279267184,8.657850921879458,30.050200736407707,2.100000381469723,-4.715197118516649,-2.5429986953735337,-10.843719758986694,5.757722368239627,-6.693359227180117,1.6073618364330464,-6.190722387304376,68.71883896070106,44.12160889398715,4.150360531806581,10,-2.4600000381469656,1.4849996566772532,8.332498550415039,8.564998626708984,1.9699974060058523,0,0.04663367114648165,-2.4676224441208996,30.28000068664551,5.38890978738279,30.3700008392334,-1.6162136972347498,30.0,0.04663367114648165 2717,2008-10-21,31.53000068664551,32.439998626708984,31.18000030517578,32.009998321533196,1556500.0,-0.026250782996629418,-1.1355932751321811,-0.26519186226634406,33.42391799644773,24.2569307187028,-0.5644796503010241,4.076407383078571,7.9057237113536125,9.38211417620958,31.525611318373127,1.2599983215332031,-5.1014873014990165,-3.001999187469476,-11.160183521296023,5.156185146357071,-7.081091354382746,1.0770929794437976,-5.179307613020207,78.28166495657716,51.26061530280381,4.079092166913274,10,-1.6450014114379918,2.335000038146976,8.927498817443844,9.414999008178707,2.9699993133544886,1,0.06374881652740227,1.2983428208927188,32.380001068115234,-2.4676224441208996,30.28000068664551,5.38890978738279,30.3700008392334,0.06374881652740227 2718,2008-10-22,29.68000030517578,31.13999938964844,28.78000068664551,30.920000076293945,1657800.0,-0.05867428928580054,1.8095249448514474,2.5833455854596314,32.00347193674946,27.100730013552948,0.8339385797938554,5.42566024294765,9.562918554900719,11.100889788963286,32.90293849487903,2.75,-5.327869256676436,-4.357499599456787,-12.428379267738556,3.713380068824982,-8.392939433597668,-0.3220597653159025,-3.1711211265923183,34.12889675095117,3.5374414832689993,4.035439834140884,10,0.20499897003173828,4.185000419616706,10.59999942779541,11.149999618530273,5.900001525878906,2,0.08995950611495429,-1.1355932751321811,31.53000068664551,1.2983428208927188,32.380001068115234,-2.4676224441208996,30.28000068664551,0.08995950611495429 2719,2008-10-23,30.649999618530273,31.38999938964844,28.61000061035156,29.8799991607666,2242900.0,0.032681917229810065,1.4711100260416652,-0.6209682257193705,36.22559638568622,30.456062095197012,-0.08197429956327085,3.924411105656617,8.408377169127647,10.012755905424939,35.14753031227236,2.779998779296882,-5.412007312578044,-2.9225002288818374,-10.622174988506593,4.7771745307429185,-6.772337608694215,0.9273371509305406,-3.9860980570878155,53.26370926214956,18.673646340480374,3.8498373798123784,10,0.6049995422363246,3.215001106262214,9.630000114440918,10.180000305175781,2.430002212524421,3,-0.032300156066548014,1.8095249448514474,29.68000030517578,-1.1355932751321811,31.53000068664551,1.2983428208927188,32.380001068115234,-0.032300156066548014 2720,2008-10-24,29.53000068664551,30.229999542236328,28.18000030517578,28.729999542236328,1784300.0,-0.03654156430095479,-1.1578943669960358,1.0389619075456695,37.04525620626646,31.342372272320706,1.5086415321951598,4.432906869785466,9.34603506375424,11.00674855779938,37.17389546907485,2.469999313354492,-5.327787610752736,-3.509999179840083,-10.744642760203273,3.7246444005231076,-7.127320970021682,0.10732261034151236,-2.7141771900012372,31.690162285882206,-4.735645267751078,3.617321790181596,10,1.6899986267089773,4.335000038146976,10.914999008178707,11.299999237060543,4.460000991821293,4,0.10599387361958623,1.4711100260416652,30.649999618530273,1.8095249448514474,29.68000030517578,-1.1355932751321811,31.53000068664551,0.10599387361958623 2721,2008-10-27,28.82999992370605,30.20000076293945,28.60000038146973,29.11000061035156,1294100.0,-0.0237047323624352,-3.3243266928369364,-0.3500003576273555,38.60379429239787,32.25429624402558,1.932116803218058,4.554412086025369,9.828589899679134,11.572519238661489,39.04730769918794,1.6000003814697195,-4.8558970000303425,-3.6944999694824254,-10.558818429567534,3.1698184906026796,-7.126659199524976,-0.26234073943987113,-1.8652929305639994,15.258213019584725,-24.71046670006624,3.432159230042553,10,1.4799995422363317,4.605000495910648,11.82250022888184,12.000000000000004,5.7600002288818395,0,0.17932709295787452,-1.1578943669960358,29.53000068664551,1.4711100260416652,30.649999618530273,1.8095249448514474,29.68000030517578,0.17932709295787452 2722,2008-10-28,31.95000076293945,32.009998321533196,28.899999618530273,29.45000076293945,1877300.0,0.10822063293409556,1.3740492358943308,-8.928549533041329,47.5736247629065,34.71716480204164,-1.415078351110754,0.9241828196147601,6.517434164248986,8.351514383412681,40.34258810689828,3.179998397827145,-4.017542276203471,-0.22049922943115874,-6.364676404865808,5.92367794600349,-3.2925878171484833,2.8515893582861658,-4.839387943229575,98.43348329848985,52.17740504664868,3.072088587717325,10,-1.6400012969970668,1.0549993515014684,8.702499389648441,8.879999160766605,0.8699989318847692,1,0.07511729746077278,-3.3243266928369364,28.82999992370605,-1.1578943669960358,29.53000068664551,1.4711100260416652,30.649999618530273,0.07511729746077278 2723,2008-10-29,30.649999618530273,32.130001068115234,30.649999618530273,31.940000534057614,1220100.0,-0.04068861074698682,-1.294574262344529,-0.516000366210936,50.88731048898609,37.491257791456476,-0.014727163464030468,1.663659004462474,7.611423926915741,9.5401703206564,41.58564440003369,1.480001449584961,-3.7942795514725276,-1.1105004310607924,-6.414938689576701,4.193937827455116,-3.76271956031875,1.5417186981971618,-3.3963990887839337,62.53161610825626,10.547566033917377,2.652219129257955,10,-0.3400001525878906,2.3550004959106445,10.002500534057617,10.180000305175781,3.0500011444091726,2,0.1256117595232238,1.3740492358943308,31.95000076293945,-3.3243266928369364,28.82999992370605,-1.1578943669960358,29.53000068664551,0.1256117595232238 2724,2008-10-30,32.59999847412109,32.72999954223633,31.1299991607666,31.28000068664551,1209700.0,0.06362149689593766,1.02531703636638,-1.0232533726039819,61.61615462798211,41.31655620251711,-1.8049442147258183,-0.748434617274043,5.474470111418292,7.480412732653377,42.49189230919501,2.0799999237060547,-3.5860651502861813,1.1084984779357825,-3.3453921447271426,5.562389100598708,-1.11844683339568,3.335443789267245,-5.20626998853901,97.14283318871001,39.102402363219575,2.2269453113314617,10,-2.144998550415032,0.4050016403198313,8.070001602172859,8.230001449584968,0.6000022888183594,3,0.09141115019680823,-1.294574262344529,30.649999618530273,1.3740492358943308,31.95000076293945,-3.3243266928369364,28.82999992370605,0.09141115019680823 2725,2008-10-31,32.450000762939446,33.22999954223633,31.920000076293945,32.650001525878906,1783300.0,-0.004601157000075129,-1.0793607062627535,-0.15151598346384423,51.592722738804774,43.219094381803025,-1.4692707060548003,-1.0084952112611205,5.431270496726519,7.527447109335625,42.5738858516056,1.3099994659423828,-3.0063312310417274,1.1860007286071692,-2.477947379176989,4.849948836391324,-0.6459733252849063,3.017974782499248,-4.918946880638348,83.15337104364104,24.377614058094892,1.8319740538920777,10,-1.7450008392333913,0.419999122619636,8.2199993133545,8.379999160766609,0.5,4,0.01941451628052837,1.02531703636638,32.59999847412109,-1.294574262344529,30.649999618530273,1.3740492358943308,31.95000076293945,0.01941451628052837 2726,2008-11-03,32.139999389648445,32.52000045776367,31.45000076293945,32.40999984741211,1895000.0,-0.00955320080130928,3.367330733120037,1.349997138987881,49.105593362559574,44.961502755815445,-1.3375516181393579,-1.0043796145177204,5.525337251468436,7.740099770488655,41.526310125405466,1.0699996948242223,-2.439733043555105,1.0374993324279842,-2.1132049437353615,4.18820360859133,-0.5378528056536851,2.612851470509657,-4.474366618562705,74.82678587081935,17.802306509253583,1.5753521380816726,11,-1.43499946594239,0.7100000381469656,8.5300006866455,8.69000053405761,1.200000762939446,0,0.05756074436685288,-1.0793607062627535,32.450000762939446,1.02531703636638,32.59999847412109,-1.294574262344529,30.649999618530273,0.05756074436685288 2727,2008-11-04,33.56999969482422,33.790000915527344,31.60000038146973,31.60000038146973,2180400.0,0.04449285414847726,-1.2233515709490415,-7.296281382896235,60.94420415154102,48.177139668570064,-2.7354034410046033,-2.5817095649965722,3.9070411395360196,6.215766694371311,39.95150502337991,2.1900005340576136,-1.85887617160396,2.4769995689392097,-0.6409419005176176,5.594941038396037,0.9180288342107943,4.035970303667625,-5.77247961272953,92.99359459139325,33.790805641882955,1.5589707347284139,11,-2.5849990844726562,-0.899998664855957,7.100000381469727,7.260000228881836,-0.5900001525878906,1,0.030384285583444193,3.367330733120037,32.139999389648445,-1.0793607062627535,32.450000762939446,1.02531703636638,32.59999847412109,0.030384285583444193 2728,2008-11-05,32.27000045776367,33.939998626708984,32.18000030517578,33.169998168945305,1240300.0,-0.03872502975509351,-2.2592621372940322,-0.45685178927759595,55.51043980207386,50.31990004816869,-1.1503479433862154,-1.4215381409775958,4.994275702954383,7.412117698170036,37.864518271563604,1.7599983215332031,-1.5837278617995665,1.219500255584716,-1.8038435201385141,4.24284403130795,-0.29217163227690435,2.731172143446333,-4.343230810880215,40.56944888474385,-18.307446186114177,1.5116718878616169,11,-1.210000991821289,0.06000041961669922,8.262500762939453,8.440000534057617,0.4799995422363281,2,0.017043669949134532,-1.2233515709490415,33.56999969482422,3.367330733120037,32.139999389648445,-1.0793607062627535,32.450000762939446,0.017043669949134532 2729,2008-11-06,30.57999992370605,32.549999237060554,30.13999938964844,32.25,1176100.0,-0.05237063867630132,1.123349239118643,1.8555603592606436,50.79617631271445,51.847780059996246,0.5908087735178249,0.3103653667786652,6.434591768192536,8.989985567642524,35.22392272629283,2.409999847412113,-1.2371101285579762,-0.4870002746582074,-3.495514892428151,2.5215143431117326,-1.9912575835431774,1.0172570342267626,-2.5265657033295987,11.578963747318241,-48.38790866899858,1.5042573088849704,11,0.6899995803833043,1.7100000381469762,9.887500762939457,10.06500053405762,1.1000003814697301,3,0.10202749663235688,-2.2592621372940322,32.27000045776367,-1.2233515709490415,33.56999969482422,3.367330733120037,32.139999389648445,0.10202749663235688 2730,2008-11-07,32.279998779296875,32.299999237060554,30.57999992370605,30.739999771118164,920000.0,0.05559185283950763,1.1772144258337045,-0.922155052589138,49.72884409906215,53.08389670518117,-0.7577673099728308,-1.0712402486417432,4.489520826335848,7.193626588431364,31.702724340522554,1.7199993133545028,-0.6272187632086315,0.9759986877441413,-1.5745956126258136,3.5265929881140963,-0.2992984624408379,2.251295837929117,-4.102433276897287,56.315784718520426,-2.4389318331501,1.2752971501849772,11,-0.8599996566772461,-0.21999835968017578,7.782501220703125,8.17500114440918,0.770000457763679,4,0.02850068210760348,1.123349239118643,30.57999992370605,-2.2592621372940322,32.27000045776367,-1.2233515709490415,33.56999969482422,0.02850068210760348 2731,2008-11-10,31.88999938964844,33.139999389648445,31.34000015258789,32.900001525878906,791000.0,-0.012081765935461064,1.4161098224754982,-0.6558459653976987,51.00110887196225,53.464728272854025,0.12509541379062128,-0.7180559615176172,4.658713239768726,7.476994236517381,29.5321158124234,1.799999237060554,-0.18997743893704921,0.5859992980957074,-1.9645950022742475,3.1365935984656623,-0.6892978520892719,1.861296448280683,-3.5907852308661816,46.052640825099154,-9.809372728286604,1.2752971501849772,11,0.14999961853026988,-0.5549993515014684,7.377500534057614,7.985000610351559,0.7299995422363317,0,0.03323930365564953,1.1772144258337045,32.279998779296875,1.123349239118643,30.57999992370605,-2.2592621372940322,32.27000045776367,0.03323930365564953 2732,2008-11-11,32.029998779296875,32.709999084472656,30.6299991607666,31.5,1012800.0,0.004390071882343083,1.2010588311279398,-0.5247501567421817,57.221877562963634,54.16856905885153,-0.0026405784311407388,-0.939292178872499,4.313679170788916,7.2411119591176885,28.788847942522022,2.0799999237060547,0.3324403544269927,0.7469987869262695,-1.7705693829176212,3.2645669567701603,-0.5117852979956723,2.005782871848215,-3.611568937259598,49.73683602922054,-8.507683669805417,1.2587840849219454,11,0.010000228881835938,-1.2499990463256836,6.007501602172852,6.615001678466797,0.670001983642571,1,0.04089920147414294,1.4161098224754982,31.88999938964844,1.1772144258337045,32.279998779296875,1.123349239118643,30.57999992370605,0.04089920147414294 2733,2008-11-12,31.459999084472656,31.940000534057614,30.96999931335449,31.479999542236328,948600.0,-0.017795807572513755,1.063827024219222,-0.03773679967754937,52.551983672996506,53.16143895274202,0.7759389066754352,-0.26804773466970033,4.69132703674515,7.7059910466365835,27.74145057935462,1.0599994659423864,0.8759175429380761,0.10399913787841797,-2.340538054718543,2.548536330475379,-1.118269458420059,1.3262677341768985,-2.924737872845462,43.99998982747379,-14.260115796304838,1.2222685962984805,11,0.5799999237060547,-1.5399980545043874,6.159999847412109,6.885000228881836,1.2299995422363281,2,0.04831533699929058,1.2010588311279398,32.029998779296875,1.4161098224754982,31.88999938964844,1.1772144258337045,32.279998779296875,0.04831533699929058 2734,2008-11-13,33.689998626708984,34.240001678466804,31.459999084472656,31.459999084472656,2583600.0,0.07088364930490298,-1.493276380860828,-111.49742513827961,62.24970117638946,54.345547668029205,-1.4339827297013983,-2.357435352949622,2.300271603762951,5.386124117090418,25.777945895319913,2.7800025939941477,1.032885128829598,2.167998790740967,-0.4400497332696176,4.776047314751551,0.8639745287356746,3.472023052746259,-5.040242672883672,84.9726014190457,22.386947112491555,1.304024262005292,11,-1.49999809265136,-3.804999351501465,3.222500801086426,4.075000762939453,-1.1399993896484304,3,-0.027901414812281033,1.063827024219222,31.459999084472656,1.2010588311279398,32.029998779296875,1.4161098224754982,31.88999938964844,-0.027901414812281033 2735,2008-11-14,33.669998168945305,35.40999984741211,32.580001831054695,32.830001831054695,1747600.0,-0.0005936615784787325,-3.2238891798948166,0.3766800494713244,64.84662281636338,56.094550940674075,-1.3664201000373453,-2.1823322562724385,2.165656816972337,5.311396391898988,24.399722089983346,2.8299980163574148,1.2056691761573362,1.9784984588622976,-0.7284453236164197,4.685442241341015,0.625026567622939,3.331970350101656,-4.908037367765836,63.5982964745577,-4.7684916664921815,1.353471891239358,11,-0.894998550415032,-3.2099981307983327,1.8575019836425852,2.7200021743774485,-1.9899978637695241,4,-0.059102998871112145,-1.493276380860828,33.689998626708984,1.063827024219222,31.459999084472656,1.2010588311279398,32.029998779296875,-0.059102998871112145 2736,2008-11-17,33.889999389648445,35.139999389648445,33.25,33.65999984741211,1694000.0,0.006534043144262869,-2.6000014532190754,0.27381017257040363,57.238802082369624,55.68283959965503,-1.466272564052673,-2.406806104139193,1.7797705037023022,5.01422913524069,23.287055529468674,1.8899993896484446,0.9559916057075242,2.122999763488778,-0.7442820603264764,4.990281587304029,0.6893588515811544,3.5566406753964053,-4.862117026619668,68.20083181137856,3.4870261785348617,1.4336409119076259,11,-1.1149997711181712,-2.0949993133544993,-0.6224985122680735,0.330000877380364,-2.0000000000000036,0,-0.024786077536621764,-3.2238891798948166,33.669998168945305,-1.493276380860828,33.689998626708984,1.063827024219222,31.459999084472656,-0.024786077536621764 2737,2008-11-18,33.540000915527344,34.310001373291016,32.509998321533196,33.889999389648445,1570800.0,-0.010327485406447234,2.0252090065138346,-1.5217355248536153,61.60643553473114,56.36017245883917,-1.2527130849498818,-2.001099969815506,1.979285575616963,5.293823209385678,22.05003563400323,1.8000030517578196,0.9853148644015448,1.6725012779235833,-1.2988198547988716,4.643822410646038,0.18684071156235404,3.1581618442848125,-4.256833853123233,57.882912005512445,-6.813346147033435,1.4856605663612283,11,-0.7650012969970703,-1.7450008392333984,-0.44250011444091797,0.6799993515014648,-1.3500022888183594,1,-0.027429992800526604,-2.6000014532190754,33.889999389648445,-3.2238891798948166,33.669998168945305,-1.493276380860828,33.689998626708984,-0.027429992800526604 2738,2008-11-19,32.34999847412109,34.25,32.34999847412109,33.59000015258789,1391700.0,-0.03548009567451582,-2.0645144419935835,3.542877384196134,48.930709882938714,56.15289841108631,-0.05606544118304413,-0.6332804399701786,3.005742556810411,6.391895282964661,20.126414794796133,1.9000015258789134,1.0674875461619067,0.34899892807005983,-2.4430109624694154,3.141008818609535,-1.0470060171996778,1.7450038733397975,-2.821758100316657,22.531625765715646,-36.48812469648172,1.3960049452697372,11,0.6450014114379954,-0.5549983978271413,0.7275018692016673,1.870001792907722,-0.29999923706053266,2,0.010819236640717378,2.0252090065138346,33.540000915527344,-2.6000014532190754,33.889999389648445,-3.2238891798948166,33.669998168945305,0.010819236640717378 2739,2008-11-20,29.65999984741211,32.290000915527344,29.04999923706055,32.11999893188477,3574700.0,-0.0831529753814636,1.3142843908207618,1.9838675440458444,40.19676386058102,55.093778384588404,2.7822952147376583,2.0856809960490352,5.4898287189392505,8.966841507270495,18.732473133238624,3.299999237060536,0.7261221091182648,-2.2914997100830092,-5.2163061416325505,0.633306721466532,-3.75390292585778,-0.8290964943082386,5.75,9.591203644834874,-44.46006940879745,1.4624032157747706,11,2.5699996948242188,2.135000228881836,3.3025007247924805,4.560000419616699,2.7900009155273366,3,0.10215774763603869,-2.0645144419935835,32.34999847412109,2.0252090065138346,33.540000915527344,-2.6000014532190754,33.889999389648445,0.10215774763603869 2740,2008-11-21,32.65999984741211,32.790000915527344,29.84000015258789,30.3700008392334,2272800.0,0.10114632553721181,1.3137250502081252,-0.9308942522105067,51.536644545027386,55.15328234826231,-0.17671664181202118,-0.7038931656986094,2.2977673137800707,5.871419010415487,17.05736937300727,3.1300010681152344,0.6421573928125781,0.5520003318786593,-2.154028465051624,3.2580291288089462,-0.8010140665864824,1.905014730343801,2.622799987792966,59.277512642056664,7.529753243565864,1.3530143984651435,11,-0.43000030517578125,-0.8649997711181641,-0.05999946594238281,1.5600004196166992,0.5999984741210866,4,-0.0033680529964935646,1.3142843908207618,29.65999984741211,-2.0645144419935835,32.34999847412109,2.0252090065138346,33.540000915527344,-0.0033680529964935646 2741,2008-11-24,34.0,34.72999954223633,32.209999084472656,33.080001831054695,1947700.0,0.04102878624765416,1.1176498873220473,0.4017460993037727,51.2774817464561,54.49279392420591,-1.3253077113867349,-1.725160473303056,0.7844090437800446,4.45000487756154,14.960617182056456,2.520000457763672,0.8265505599456446,1.633500480651854,-0.7186654084309794,3.985666369734684,0.4574175361104409,2.8095834251932708,1.1581438232421846,87.14789607368274,38.93959216359969,1.1760829445414154,11,-1.7700004577636719,-2.2049999237060547,-1.677499771118164,0.2200002670288086,0.11999893188477273,0,-0.06823528514188881,1.3137250502081252,32.65999984741211,1.3142843908207618,29.65999984741211,-2.0645144419935835,32.34999847412109,-0.06823528514188881 2742,2008-11-25,34.34999847412109,35.150001525878906,33.459999084472656,34.950000762939446,1466600.0,0.010294072768267215,2.379991989166253,-0.652177698903692,56.54911327490853,54.936919435529475,-1.4657445188897213,-1.988067387553933,0.24768300332171833,4.026028294675747,13.724703752565567,1.69000244140625,0.9338390786854731,1.8634990692138587,-0.6392593330377281,4.366257471465445,0.6121198680880653,3.114878270339652,-5.299999237060536,86.88520079370676,36.152845743351534,1.2513792011257938,11,-2.1199989318847585,-2.5549983978271413,-2.4574975967407084,-0.12999820709227805,-0.29999923706053266,1,-0.07161569705238802,1.1176498873220473,34.0,1.3137250502081252,32.65999984741211,1.3142843908207618,29.65999984741211,-0.07161569705238802 2743,2008-11-26,34.5,34.630001068115234,33.15999984741211,33.47999954223633,884600.0,0.004366856842567879,1.2968722526039727,-1.6999942779759294,63.66806330536109,55.094515227637444,-1.2730474952712783,-1.9340051641826648,-0.05472421367591096,3.7932282460040057,12.5340975007431,1.470001220703125,1.0583455058807516,1.821000576019287,-0.6792468319240399,4.321247983962614,0.5708768720476272,3.0711242799909506,-5.328000717163082,89.34424127888614,32.268816837440255,1.2501237039716633,11,-2.270000457763672,-2.7049999237060547,-2.6249999999999964,-0.2799997329711914,-1.1899986267089844,2,-0.06695656154466711,2.379991989166253,34.34999847412109,1.1176498873220473,34.0,1.3137250502081252,32.65999984741211,-0.06695656154466711 2744,2008-11-28,35.58000183105469,35.58000183105469,34.34000015258789,34.389999389648445,780000.0,0.031304400900135976,1.0840321587936605,1.1666685366154605,62.02624911861593,54.781140372332175,-2.2984667365201332,-2.9295028016177014,-1.344134334170775,2.6440107431183932,11.575167522321886,1.2400016784667969,1.0897892948382122,2.752002239227295,-0.06370292793432952,5.567707406388923,1.3441496556464827,4.159854822808107,-6.288442503356929,100.0,41.05928565430895,1.4078525835808138,11,-3.2650012969970703,-3.700000762939453,-3.705001831054684,-1.360001564025879,-2.8200035095214915,4,-0.09921310883444368,1.2968722526039727,34.5,2.379991989166253,34.34999847412109,1.1176498873220473,34.0,-0.09921310883444368 2745,2008-12-01,33.080001831054695,35.080001831054695,33.029998779296875,35.049999237060554,1598100.0,-0.07026418975105164,1.0197048593167823,-1.655456608709042,53.75869331572581,54.39446162048286,0.12185546498830746,-0.40041414957692467,0.9069643289581606,5.05987435236046,10.926212928389178,2.5500030517578125,1.2144211103004707,0.22050218582153747,-2.5914911506777116,3.0324955223207866,-1.1854944824280906,1.626498854071162,-3.536904803222658,25.816084199469095,-33.31919632972224,1.4059966682496248,12,-0.7650012969970774,-1.2000007629394602,-0.5200018882751536,1.139998435974114,-0.24000167846680398,0,-0.01904477125886428,1.0840321587936605,35.58000183105469,1.2968722526039727,34.5,2.379991989166253,34.34999847412109,-0.01904477125886428 2746,2008-12-02,33.990001678466804,34.189998626708984,33.0,33.68000030517578,1118800.0,0.027509062788437344,2.3521311404946244,-0.15736131039864967,55.90362237627573,53.7608157139878,-0.8632469174190547,-1.2276525209207705,-0.18556473277019592,4.079755814522606,10.065026137676677,1.1899986267089844,0.9901212707783174,1.0380019187927303,-1.7959625647858957,3.8719664023713563,-0.3789803229965827,2.4549841605820433,-4.20542845850586,38.37213084698075,-21.045175652468096,1.4169822417893136,12,-1.6750011444091868,-1.900000572204597,-1.4475016593933177,0.2299985885620046,-1.3300018310546946,1,-0.021477002673879753,1.0197048593167823,33.080001831054695,1.0840321587936605,35.58000183105469,1.2968722526039727,34.5,-0.021477002673879753 2747,2008-12-03,34.59000015258789,34.669998168945305,33.049999237060554,33.25,1122600.0,0.017652204898277235,1.1600040690207662,4.32256198855586,59.4107061547831,54.92525974419273,-1.451254653194482,-1.8417442226992833,-0.9552122687964726,3.415449489368001,9.765839481709431,1.6199989318847514,0.7298201989140765,1.5870003700256348,-1.3293071770376699,4.503307917088943,0.1288465964939789,3.045154143557287,-4.573609788183198,61.62786915301952,0.24961992720886883,1.4581537735316537,12,-2.2749996185302734,-2.34999942779541,-2.7175002098083496,-0.36999988555908203,-2.009998321533196,2,-0.013587777352697006,2.3521311404946244,33.990001678466804,1.0197048593167823,33.080001831054695,1.0840321587936605,35.58000183105469,-0.013587777352697006 2748,2008-12-04,32.81999969482422,34.650001525878906,32.310001373291016,34.490001678466804,1435400.0,-0.051170871637919,1.3517569637335696,-1.2462699951319967,47.30983665690069,55.71560116600603,0.43854430058821237,-0.02996271927472094,0.613981388953853,5.109398418525139,9.650595305961792,2.3400001525878906,0.5791930646534666,-0.2105000495910616,-3.1080166698402394,2.687016570658116,-1.6592583597156505,1.2382582605335273,-2.581064871753526,15.596276762664035,-41.029527261229106,1.4487583101245884,12,-0.10999870300292969,-0.5049991607666016,-1.1624999046325684,1.4000005722045898,-0.6300010681152344,3,0.03747713448121415,1.1600040690207662,34.59000015258789,2.3521311404946244,33.990001678466804,1.0197048593167823,33.080001831054695,0.03747713448121415 2749,2008-12-05,33.700000762939446,33.810001373291016,32.029998779296875,32.84000015258789,1747100.0,0.026812951745822433,2.296295511380494,-0.5149698136739538,50.08808746160944,55.5546503789596,0.21443374308446295,-0.7001325981432274,-0.4729914355442375,4.161842387722615,8.754260515920004,1.7800025939941406,0.4075620883694171,0.51350097656249,-2.1554500952461026,3.182452048371079,-0.8209745593418063,1.8479765124667864,-3.247423259549393,54.7541086124518,-0.9488376139512411,1.3344755359042946,12,0.10499954223633523,-1.3850002288818288,-2.0425009727477956,0.5199995040893626,-2.1100006103515554,4,-0.01157268192341765,1.3517569637335696,32.81999969482422,1.1600040690207662,34.59000015258789,2.3521311404946244,33.990001678466804,-0.01157268192341765 2750,2008-12-08,33.200000762939446,34.240001678466804,32.439998626708984,34.130001068115234,1312800.0,-0.014836794916333051,2.1304359363908105,-1.0813949362147757,48.006936533888286,55.19125646645207,0.8929964042036005,-0.13457407920255804,-0.19745525196699276,4.596442301389281,7.727123406489412,1.8000030517578196,0.5084388707199992,-0.03249912261963317,-2.6671584806331765,2.6021602353939137,-1.3498288016264084,1.2848305563871385,-2.5423262864428082,44.318267202265545,-9.3987964891694,1.317329679006773,12,0.6049995422363352,-0.8850002288818288,-1.4700007438659597,1.0199995040893626,-1.4099998474121023,0,-0.01325308527996838,2.296295511380494,33.700000762939446,1.3517569637335696,32.81999969482422,1.1600040690207662,34.59000015258789,-0.01325308527996838 2751,2008-12-09,32.950000762939446,33.72999954223633,32.610000610351555,32.950000762939446,1401900.0,-0.00753012030888478,-2.2941130271853365,-0.0,48.285880147596146,54.27311945230625,1.0933703031006274,0.20965965875872428,-0.14592458041972378,4.775890725419025,7.119259554470478,1.1199989318847727,0.9896569321712718,-0.33549919128418537,-2.898109300152065,2.227110917583694,-1.6168042457181215,0.9458058631497508,-2.0954331922604865,34.84856804323307,-17.58387359657607,1.2813050544339397,12,0.8549995422363352,-0.6350002288818288,-1.1625008583068777,1.2699995040893626,-0.479999542236321,1,-0.0033384099485448404,2.1304359363908105,33.200000762939446,2.296295511380494,33.700000762939446,1.3517569637335696,32.81999969482422,-0.0033384099485448404 2752,2008-12-10,33.34000015258789,33.880001068115234,32.720001220703125,33.200000762939446,1175400.0,0.011836096528625717,-1.109093557314172,100.0,53.016458524291004,53.08960780996512,0.6090882176254482,-0.08133579480629294,-0.7304072881564139,4.313059252107834,6.157786993161472,1.1599998474121094,1.0786789171216782,-0.010999870300295811,-2.5045280027313552,2.48252826213076,-1.257763936515822,1.2357641959152303,-2.296415211493901,50.0,-5.957971164589992,1.2467640662155286,12,0.4650001525878906,-1.0249996185302734,-1.5625004768371582,0.880000114440918,-1.6100006103515625,2,-0.020395929875933083,-2.2941130271853365,32.950000762939446,2.1304359363908105,33.200000762939446,2.296295511380494,33.700000762939446,-0.020395929875933083 2753,2008-12-11,32.97999954223633,33.810001373291016,32.509998321533196,33.11999893188477,1548600.0,-0.010797858689380324,-1.407408977238993,-1.0,61.78977011033361,53.06333236460043,0.8166854845680547,0.4199069944932816,-0.5672802235178622,4.599630378187172,5.184940402520841,1.3000030517578196,1.0681262061616081,-0.44700050354003906,-2.7857013951640823,1.8917003880840042,-1.6163509493520607,0.7223499422719826,-1.7549579255439092,42.98640347016154,-18.058529288947703,1.169350445812022,12,0.5750007629394531,-0.6649990081787109,-1.152498722076416,1.2400007247924805,-0.3800010681152415,3,-0.012128493533463236,-1.109093557314172,33.34000015258789,-2.2941130271853365,32.950000762939446,2.1304359363908105,33.200000762939446,-0.012128493533463236 2754,2008-12-12,32.75,32.75,31.01000022888184,32.110000610351555,1706200.0,-0.006973909806814116,4.437504470352611,-4.571444141689192,50.39787861034406,52.6899085084469,0.6739008175788186,0.6069943396748698,-0.5128389908791604,4.755554575227791,5.675944918726122,1.9699993133544886,0.9162144501766036,-0.630000114440918,-2.984177131207524,1.7241769023256914,-1.8070886228242244,0.5470883939423885,2.8300018310546875,53.86993777794557,-7.092934785685323,1.1770885083833043,12,0.08999919891357422,-0.4349994659423828,-1.054999828338623,1.4700002670288086,-0.299999237060554,4,-0.01709927857377147,-1.407408977238993,32.97999954223633,-1.109093557314172,33.34000015258789,-2.2941130271853365,32.950000762939446,-0.01709927857377147 2755,2008-12-15,31.68000030517578,32.93000030517578,31.32999992370605,32.75,1044600.0,-0.032671746406846336,1.2377622937262964,-1.6718761175881367,39.49275587667193,50.86647889737981,1.7035749989327087,1.6024212712975299,0.39714242029113933,5.748496688475711,6.0503669437953285,1.6000003814697301,0.5959305054696387,-1.6004999160766573,-4.068531549405762,0.8675317172524508,-2.8345157327412096,-0.366484099412105,3.8086014938354467,23.34494356708639,-32.88856656274189,1.2340158166645534,12,1.159998893737793,0.6350002288818359,0.09999942779541016,2.5399999618530273,1.4099998474121094,0,-0.002840913880079343,4.437504470352611,32.75,-1.407408977238993,32.97999954223633,-1.109093557314172,33.34000015258789,-0.002840913880079343 2756,2008-12-16,33.049999237060554,33.09000015258789,31.5,31.6299991607666,1597700.0,0.04324491536260955,1.119997507734289,-1.327103253545537,44.610285700548886,49.22198773579822,0.2080980440006286,0.17525014748390078,-1.0677066725042792,4.3103807442868245,6.407450304108006,1.5900001525878906,0.23955421574824953,-0.18850097656249432,-2.6414033233821286,2.26440137025714,-1.414952149972315,1.0379501968473264,2.3490305305480845,71.0800840296485,17.95034548629299,1.2264511734098171,12,-0.2199983596801829,-0.7349987030029368,-1.30999946594239,1.1700010299682546,0.6599998474121023,1,-0.03812400455732279,1.2377622937262964,31.68000030517578,4.437504470352611,32.75,-1.407408977238993,32.97999954223633,-0.03812400455732279 2757,2008-12-17,32.61999893188477,32.970001220703125,32.27000045776367,32.56999969482422,1162900.0,-0.013010599549230895,-1.1538560856373208,0.035210728432527004,42.382491714471485,48.6745049644172,0.3679614188079725,0.5615850059732139,-0.6876057015550252,4.669551063969152,7.060782326152671,0.7799987792968821,0.17437277872988233,-0.5725011825561452,-3.03607958608886,1.8910772209765696,-1.8042903843225062,0.6592880192102122,2.6912502449493303,57.49993017744486,8.581322681123233,1.2317892017663579,12,0.005002021789550781,-0.30499839782715554,-0.9324994087219309,1.6000013351440359,1.6300010681152273,2,-0.00459833587042302,1.119997507734289,33.049999237060554,1.2377622937262964,31.68000030517578,4.437504470352611,32.75,-0.00459833587042302 2758,2008-12-18,32.700000762939446,33.529998779296875,32.549999237060554,32.779998779296875,1876600.0,0.0024525393523686656,-4.157877829644286,-1.5999847409780181,37.30158276295083,47.25378222012179,0.3007776480067861,0.5366639561460147,-0.796973804919066,4.515271932237233,7.531720769581203,0.979999542236321,-0.01303409378444087,-0.5099994659423928,-2.9532677529691114,1.9332688210843223,-1.7316336094557485,0.7116346775709665,2.5252234349356115,67.06355183336392,23.589932070146837,1.2216341435133578,12,-0.07499980926512251,-0.38500022888182883,-1.2900013923644948,1.5199995040893626,2.2199974060058594,3,-0.029663645200964872,-1.1538560856373208,32.61999893188477,1.119997507734289,33.049999237060554,1.2377622937262964,31.68000030517578,-0.029663645200964872 2759,2008-12-19,32.689998626708984,33.759998321533196,32.630001068115234,32.830001831054695,1942500.0,-0.0003058757185656624,-7.692342679401914,1.7500834485717707,47.79659263569646,47.230410675878254,0.17035947620983904,0.8277438523926719,-0.7245368364941491,4.440763907846872,6.554401746007576,1.1299972534179616,-0.3372545904961868,-0.6715015411376939,-2.4816637298033086,1.1386606475279244,-1.5765826354705013,0.23357955319511348,2.4509210917862063,55.96706171572032,9.836057296641137,0.9050810943328088,12,-0.24499797821044922,-0.3749980926513672,-1.7099986076354945,1.2950010299682617,1.9600028991699219,4,-0.0027531402988302256,-4.157877829644286,32.700000762939446,-1.1538560856373208,32.61999893188477,1.119997507734289,33.049999237060554,-0.0027531402988302256 2760,2008-12-22,32.549999237060554,33.0,32.0,32.75,903000.0,-0.004282636755268743,1.857139743107667,1.428544181357333,41.08909582252972,46.43076797309311,0.23295780719767123,1.0109095924421823,-0.4350774121377512,4.490908646514519,5.92440499745185,1.0,-0.29621078142241686,-0.8060009002685504,-2.6257805291153673,1.01377872857827,-1.7158907146919589,0.10388891415485801,2.5083020916423706,46.46017773801834,-0.625327322650783,0.9098898144234099,12,-0.10499858856201882,-0.2349987030029368,-1.512499332427982,1.3150014877319336,0.700000762939446,0,-0.003072149814592029,-7.692342679401914,32.689998626708984,-4.157877829644286,32.700000762939446,-1.1538560856373208,32.61999893188477,-0.003072149814592029 2761,2008-12-23,31.68000030517578,32.84999847412109,31.56999969482422,32.689998626708984,901800.0,-0.026728078410957812,-1.0812996027130766,5.049972343550505,32.57485598950704,44.15947880256155,1.0100830726258039,1.7899604628122603,0.43711872541062746,5.295419310844608,6.298257481707481,1.279998779296868,-0.40338954075267,-1.559999847412108,-3.498811729847567,0.3788120350233548,-2.5294057886298376,-0.5905939061943783,3.297335001530719,5.022862069866502,-38.561555655330125,0.9694059412177307,12,0.7300004959106445,0.6350002288818359,-0.0625004768371582,2.1850004196167063,1.4500007629394531,1,0.04450757051229415,1.857139743107667,32.549999237060554,-7.692342679401914,32.689998626708984,-4.157877829644286,32.700000762939446,0.04450757051229415 2762,2008-12-24,31.88999938964844,32.040000915527344,31.70000076293945,31.70000076293945,377200.0,0.006628758915711019,-2.578974842893473,-0.1881177648103105,43.15169234330249,42.088581272891425,0.6400826404086324,1.461127714554646,0.21374907584410252,5.022883279184722,6.882810149892918,0.3600006103515625,-0.43316755274751984,-1.2270008087158182,-3.181377043024579,0.7273754255929425,-2.204188925870195,-0.24981269156144137,3.0079892155015635,14.611867373866904,-31.16978916213704,0.9771881171543798,12,0.4949998855590785,0.42500114440917613,0.3950004577636683,1.9750013351440465,1.360000610351559,2,0.057071173711435996,-1.0812996027130766,31.68000030517578,1.857139743107667,32.549999237060554,-7.692342679401914,32.689998626708984,0.057071173711435996 2763,2008-12-26,32.189998626708984,32.299999237060554,31.84000015258789,32.02000045776367,420400.0,0.009407313979376442,1.358973355765043,0.8947336719737855,37.84217102377648,40.6935026521617,0.24164897054524204,1.0321126181761286,-0.017427449764710445,4.6403800569851725,7.292108411055727,0.45999908447266336,-0.4482977299339197,-0.8115015029907227,-2.693430740160487,1.0704277341790416,-1.7524661215756012,0.1294631155941559,2.6302302109156557,28.31047126346694,-15.66139760037866,0.9409646185848815,12,0.3550004959106374,0.1250019073486328,0.095001220703125,1.6750020980835032,1.3600006103515696,4,0.06399507490446954,-2.578974842893473,31.88999938964844,-1.0812996027130766,31.68000030517578,1.857139743107667,32.549999237060554,0.06399507490446954 2764,2008-12-29,32.049999237060554,32.27000045776367,31.6200008392334,32.189998626708984,885200.0,-0.004349157987607599,3.333286709729922,-0.8235346916793407,40.17092456548314,40.76885472869628,0.3038657812372989,0.9424113524952773,0.17925876355587178,4.701333257839714,7.87744070768878,0.6499996185302734,-0.602088352986442,-0.7750007629394489,-2.258702454070935,0.7087009281920373,-1.516851608505192,-0.03314991737370576,2.694025028389227,33.566394391596425,-9.933628032683906,0.7418508455657439,12,0.5799999237060476,0.2650012969970632,0.3450007438659597,1.8150014877319336,1.7600021362304616,0,0.08954755070839648,1.358973355765043,32.189998626708984,-2.578974842893473,31.88999938964844,-1.0812996027130766,31.68000030517578,0.08954755070839648 2765,2008-12-30,32.450000762939446,32.470001220703125,31.979999542236328,31.979999542236328,1305000.0,0.012480547126389796,-1.085108109862996,-3.3571662125341795,45.83333333333331,40.90474891011677,0.027463298061931596,0.5194228105038903,-0.15533770864919205,4.230834624425576,8.183382527430023,0.4900016784667969,-0.8771816222772202,-0.34349918365479226,-1.831151115987936,1.1441527486783478,-1.0873251498213605,0.400326782511776,2.2193430217789754,68.75014901175388,23.157925611963755,0.7438259661665704,12,0.21499824523926492,0.26000022888184304,-0.4375009536743093,1.4149999618530416,1.25,1,0.0677966320867407,3.333286709729922,32.049999237060554,1.358973355765043,32.189998626708984,-2.578974842893473,31.88999938964844,0.0677966320867407 2766,2008-12-31,33.259998321533196,33.400001525878906,32.43000030517578,32.860000610351555,1527200.0,0.024961403375954205,1.8529274819223118,0.8510567495617296,49.37693260224217,41.68190900875796,-0.837707096927879,-0.36687897226757826,-0.9568691072535032,3.341241296945846,8.228339142879248,0.970001220703125,-0.9242382434756848,0.5029985427856403,-0.8941130177916534,1.900110103362934,-0.19555723750301013,1.2015543230742907,1.336158592068493,92.1346544753557,45.154333368643016,0.6985557802886471,12,-0.5949993133544851,0.0350027084350657,-1.2474985122680593,0.6050024032592916,0.3600006103515767,2,-0.0003006110053446198,-1.085108109862996,32.450000762939446,3.333286709729922,32.049999237060554,1.358973355765043,32.189998626708984,-0.0003006110053446198 2767,2009-01-02,34.11999893188477,34.34999847412109,33.169998168945305,33.34000015258789,767500.0,0.025856904803112757,-1.1071382347531424,1.9500081062780916,58.2369919891337,44.008065589444946,-1.634434867806128,-1.332198815046965,-1.7708334762748663,2.39098825415207,8.681894495680515,1.1800003051757812,-0.7135304445235562,1.3864992141723675,0.10846992129501842,2.66452850704972,0.747484567733693,2.025513860611042,0.40443484802251817,91.57510104415252,42.26828130292336,0.6390146464386761,1,-1.1599998474121165,-0.824997901916511,-2.107499122619636,-0.25499820709228516,-1.2199974060058665,4,-0.02901517862723013,1.8529274819223118,33.259998321533196,-1.085108109862996,32.450000762939446,3.333286709729922,32.049999237060554,-0.02901517862723013 2768,2009-01-05,34.049999237060554,34.43000030517578,33.759998321533196,34.060001373291016,1404800.0,-0.00205157376950571,-1.271177893008129,-0.012823271645986314,59.615381359781985,45.32126433656556,-1.5117791235315394,-1.2283015591191244,-1.5950216087897928,2.3606302306787725,8.833346814617226,0.6700019836425852,-0.6601781702335359,1.2549995422363338,-0.15238687038951326,2.662385954862181,0.5513063359234138,1.9586927485492538,0.4041458718262305,86.47682774602282,36.187913367406395,0.7036932063129229,1,-1.049999237060554,-0.7549982070922923,-2.0374994277954173,-0.1849985122680664,-1.7199974060058594,0,-0.02349483861925672,-1.1071382347531424,34.11999893188477,1.8529274819223118,33.259998321533196,-1.085108109862996,32.450000762939446,-0.02349483861925672 2769,2009-01-06,33.310001373291016,34.419998168945305,33.060001373291016,34.220001220703125,1440300.0,-0.02173268371072712,1.0763409016123842,90.9805491991493,62.67497634352469,47.719695505565,-0.7538616346384899,-0.5470680198103608,-0.7868995557368947,2.995427529176027,8.669717050531474,1.3599967956542898,-0.5524724197915134,0.5345016479492202,-0.8302495931543987,1.899252889052839,-0.14787397260258928,1.2168772685010296,-2.300001144409176,54.28577211784141,0.5643110812084942,0.6823756205518094,1,-0.3100013732910156,-0.015000343322753906,-1.297501564025879,0.554999351501472,-1.0200004577636719,1,0.007204979101621323,-1.271177893008129,34.049999237060554,-1.1071382347531424,34.11999893188477,1.8529274819223118,33.259998321533196,0.007204979101621323 2770,2009-01-07,32.759998321533196,33.139999389648445,32.580001831054695,33.139999389648445,1424800.0,-0.01651164902679436,1.9473472870550521,0.41758366135544905,47.41532188969597,49.36863616114155,-0.19102599253559305,-0.03343314291360855,-0.13765238780570854,3.4453843780131876,8.801390358917748,0.729999542236321,-0.39624026118134026,0.0064987182617102235,-1.3435462960460782,1.3565437325694987,-0.6685237888921804,0.6815212254156009,-1.6817981338500871,16.49990081787074,-33.578931024939095,0.6750225071538939,1,0.2650022506713938,0.2850027084350728,-0.6624975204467702,1.1050024032592916,-0.759998321533196,2,0.03205137684844295,1.0763409016123842,33.310001373291016,-1.271177893008129,34.049999237060554,-1.1071382347531424,34.11999893188477,0.03205137684844295 2771,2009-01-08,32.84000015258789,32.970001220703125,32.5,32.709999084472656,990200.0,0.002442058460122354,1.4102428670637832,-0.3421071123826605,52.091265507173155,50.36192206823829,-0.09965771632353437,-0.12869683782355423,-0.09286770636963126,3.2532894953994855,8.961083620884663,0.470001220703125,-0.3882126470221223,0.0920005798339858,-1.2555677526343487,1.4395689123023203,-0.5817835864001779,0.7657847460681495,-1.6949640052795374,17.6165854314165,-30.22132298296371,0.6737841662341664,1,0.18500041961669922,-9.5367431640625e-07,-0.7424993515014648,1.025000572204597,-6.399999618530277,3,0.026187594590610486,1.9473472870550521,32.759998321533196,1.0763409016123842,33.310001373291016,-1.271177893008129,34.049999237060554,0.026187594590610486 2772,2009-01-09,32.65999984741211,33.150001525878906,32.52000045776367,32.90999984741211,1393900.0,-0.005481129851992339,-1.3773679967754937,-1.9230611226855248,49.6268571737652,51.67133164045926,0.22468120096109345,-0.002374231615306144,0.1118179787064193,3.3162976791782057,9.164953708574746,0.6300010681152344,-0.3070191626612484,-0.05399971008300497,-1.3726813639426894,1.2646819437766794,-0.7133405370128472,0.6053411168468372,-1.4494644596710167,8.290146223450304,-35.58263022006615,0.659340826929842,1,0.36500072479248047,0.17999935150146484,-0.45749902725219727,1.2050008773803782,-6.059999465942379,4,0.029393725932571613,1.4102428670637832,32.84000015258789,1.9473472870550521,32.759998321533196,1.0763409016123842,33.310001373291016,0.029393725932571613 2773,2009-01-12,32.580001831054695,32.950000762939446,32.310001373291016,32.610000610351555,1006800.0,-0.0024494187609053197,-1.245613095795775,0.11999511718744316,48.987137506928704,52.65091085617543,0.40880972231341417,0.04861287420198579,0.2579900844051437,3.2797263479317635,9.322710633242533,0.6399993896484304,-0.061425633247317535,-0.11399784088133913,-1.4278171575812308,1.199821475818549,-0.770907499231285,0.5429118174686067,-1.3052771876895193,12.79624965875621,-28.326138121139948,0.6569096583499444,1,0.6249980926513601,0.2499990463256765,-0.3025012016296458,0.8549985885620046,-5.960000991821296,0,0.009821966753825961,-1.3773679967754937,32.65999984741211,1.4102428670637832,32.84000015258789,1.9473472870550521,32.759998321533196,0.009821966753825961 2774,2009-01-13,32.189998626708984,32.86999893188477,31.899999618530273,32.86999893188477,1432200.0,-0.011970631750363059,1.852937876560901,22.667599186175778,46.83098071294534,52.76176056502121,0.9172152520059029,0.4158309415896184,0.6481359639049131,3.5500282703098662,8.826904337997085,0.9699993133544993,0.049525590405458786,-0.47600097656250284,-1.808531345556034,0.8565293924310282,-1.1422661610592684,0.19026420793426269,-0.8523685128322072,23.199885254081337,-16.53483949258404,0.666265184496765,1,0.975001335144043,0.5300016403198242,0.32250213623046875,0.8150014877319336,-6.459999084472656,1,0.0043492764932753225,-1.245613095795775,32.580001831054695,-1.3773679967754937,32.65999984741211,1.4102428670637832,32.84000015258789,0.0043492764932753225 2775,2009-01-14,31.59000015258789,32.0,31.0,32.0,1622300.0,-0.018639282377081456,3.8780505959303677,0.6029406814841347,49.168205590329706,52.73856867480872,1.544851265591518,1.0632547400060446,1.246143634520152,4.025301919266795,8.653045312931361,1.1899986267089844,0.16732094575209544,-1.0714994430542006,-2.418578296373134,0.2755794102647364,-1.7450388697136674,-0.3979600163947339,2.8299980163574148,27.441848086442754,-15.994507654828553,0.6735394266594683,1,1.125,1.125,1.4700002670288086,1.4149999618530273,-6.600000381469727,2,0.022158935092063015,1.852937876560901,32.189998626708984,-1.245613095795775,32.580001831054695,-1.3773679967754937,32.65999984741211,0.022158935092063015 2776,2009-01-15,31.790000915527344,31.790000915527344,31.10000038146973,31.59000015258789,1652500.0,0.006331141562943898,5.8999790192450385,-0.4878069204216638,49.07408846421742,51.72046828315135,1.245366384899981,0.8053065770628365,1.0564288481711728,3.6929685763029454,8.577443884419719,0.6900005340576136,0.28544375875043926,-0.8084987640380845,-2.196314163227278,0.5793166351511125,-1.5024064636326813,-0.11459106444348777,2.561597290039053,36.74420255140966,-9.911194374955187,0.6939076995945977,1,0.9249992370605469,0.9249992370605469,1.2699995040893555,1.2149991989135742,-6.30000114440918,3,0.006605821907041287,3.8780505959303677,31.59000015258789,1.852937876560901,32.189998626708984,-1.245613095795775,32.580001831054695,0.006605821907041287 2777,2009-01-16,32.470001220703125,32.59999847412109,31.78000068664551,32.150001525878906,1520800.0,0.02139038331526577,1.8276068454769403,1.5999923706345724,52.42216668107627,50.9212222077396,0.34274332083946746,0.1196259236573951,0.34872802008827364,2.8909106172927324,8.22941026744074,0.8199977874755753,0.356488911689965,-0.1209985733032255,-1.5099455190512643,1.2679483724448168,-0.8154720461772484,0.5734748995707939,1.8145650207519424,75.38464849045668,25.317823960277252,0.6944734728740211,1,0.23999786376953125,0.24499893188476562,0.5899991989135742,0.39999866485595703,-7.340002059936523,4,-0.18570990021400846,5.8999790192450385,31.790000915527344,3.8780505959303677,31.59000015258789,1.852937876560901,32.189998626708984,-0.18570990021400846 2778,2009-01-20,31.729999542236328,32.65999984741211,31.65999984741211,32.400001525878906,1892800.0,-0.022790318775687823,-1.4691316162515247,-2.0937581956464726,47.49216732038644,49.23424342739091,0.8035460939131909,0.8255583277260783,1.093768439548505,3.500597967900333,8.290876927781415,1.0,0.3225106579913444,-0.8125001907348661,-2.252234800043837,0.6272344185741048,-1.5323674953893516,-0.09263288608038067,2.488875374389636,39.037430973319395,-12.57475431857538,0.7198673046544846,1,0.345001220703125,0.9850006103515625,1.330000877380371,1.119999885559082,-7.2799987792968786,1,-0.16167662258986082,1.8276068454769403,32.470001220703125,5.8999790192450385,31.790000915527344,3.8780505959303677,31.59000015258789,-0.16167662258986082 2779,2009-01-21,32.59999847412109,32.630001068115234,31.690000534057614,32.34000015258789,2650000.0,0.027418813250428498,4.874938905909162,-0.38805604741596667,51.094873438411035,49.643082488359255,-0.19864813247408364,-0.05431358921992313,0.29350370405504833,2.4976339097657245,8.516329327366327,0.9400005340576207,0.1583057624338764,0.06199874877928835,-1.3763566695704625,1.5003541671290392,-0.6571789603955835,0.7811764579541638,1.5544989441723587,96.38545910804973,45.00202209376779,0.7191777091748747,1,-0.5249977111816335,0.11500167846680398,0.3350019454956126,0.07000255584717507,-8.819997787475575,2,-0.18343551885853004,-1.4691316162515247,31.729999542236328,1.8276068454769403,32.470001220703125,5.8999790192450385,31.790000915527344,-0.18343551885853004 2780,2009-01-22,32.450000762939446,32.709999084472656,31.979999542236328,31.979999542236328,1688000.0,-0.004601157000075129,-2.106372962794624,1.8077086726235236,43.45721131565717,48.68374313374637,-0.10867642521917986,0.09255364089750628,0.45812596421036744,2.507494539069846,8.338497590666588,0.7299995422363281,-0.03123387583092807,-0.08299903869629333,-1.521873951109491,1.3558758737169079,-0.8024364949028922,0.6364384175103055,1.6414067069881284,83.85102292018817,36.06820075437472,0.7194374562066006,1,-0.3749999999999929,0.2649993896484446,0.12749910354614968,-0.11999988555907493,-10.249999999999993,3,-0.20708786017588965,4.874938905909162,32.59999847412109,-1.4691316162515247,31.729999542236328,1.8276068454769403,32.470001220703125,-0.20708786017588965 2781,2009-01-23,33.09000015258789,33.209999084472656,31.86000061035156,32.0,2275700.0,0.019722630958436627,1.030075921193405,2.3191432374521486,41.373546325878564,47.7667085950923,-0.7928618547156461,-0.45997930812433907,-0.14693773156920997,1.7464224274162063,7.722328306306273,1.3499984741210973,-0.18456839956543547,0.4865003585815444,-0.9140597613992014,1.8870604785622902,-0.21377970140882496,1.1867804185719173,0.9395791679411332,92.2581296160936,47.94867904632397,0.7002800599903723,1,-0.9850006103515625,-0.375,-0.5125002861022949,-0.8000001907348633,-11.899999618530277,4,-0.244786955095745,-2.106372962794624,32.450000762939446,4.874938905909162,32.59999847412109,-1.4691316162515247,31.729999542236328,-0.244786955095745 2782,2009-01-26,33.709999084472656,34.389999389648445,33.09000015258789,33.220001220703125,2882100.0,0.018736746117430148,-2.466664632161477,0.4495392616287005,47.39263704971798,47.589541877624434,-1.3949488964033065,-0.9872543936110247,-0.7285895187778095,1.0169878583783145,7.36400658935239,1.299999237060554,-0.1675656187281831,1.0154993057251005,-0.4257785625357329,2.456777173985934,0.29486037159468026,1.7361382398555172,-2.7099990844726562,75.09155973635248,34.624084131438664,0.7206389341304176,1,-1.0149993896484375,-0.9949989318847656,-1.137498378753662,-1.649998664855957,-12.099998474121097,0,-0.24384454276478307,1.030075921193405,33.09000015258789,-2.106372962794624,32.450000762939446,4.874938905909162,32.59999847412109,-0.24384454276478307 2783,2009-01-27,34.25,34.59999847412109,33.68000030517578,34.0,1998300.0,0.016019013058237608,-1.0674130334150405,0.5102063059556248,57.43669386648928,48.767954450240424,-1.869775366046575,-1.4387791402039198,-1.2048021915699678,0.3812363837336932,7.254657276257349,0.9199981689453054,-0.1737850703360877,1.4525001525878878,-0.12497072376805107,3.029971028943823,0.6637647144099219,2.2412355907658537,-3.18220001220703,87.9725525127536,47.2184079213372,0.7887354381779681,1,-1.4500007629394531,-1.4500007629394531,-1.7799992561340332,-2.9149999618530273,-13.670000076293949,1,-0.26627739676593865,-2.466664632161477,33.709999084472656,1.030075921193405,33.09000015258789,-2.106372962794624,32.450000762939446,-0.26627739676593865 2784,2009-01-28,34.919998168945305,35.22999954223633,34.459999084472656,34.700000762939446,1779300.0,0.0195619903341695,-1.1999989100877282,0.8799896240234375,66.77018872685636,50.72373035429894,-2.359975155659015,-1.9844853920479935,-1.8738020544306693,-0.37695792850142595,7.159726007658657,0.9799995422363281,-0.1305038081860488,1.9789983749389606,0.18108347113321344,3.7769132787447077,1.080040923036087,2.877955826841834,-3.71091024169921,90.8011432775842,45.03834593946014,0.8989574519028735,1,-1.754998207092278,-1.8049983978271413,-2.4499974250793386,-4.139998435974114,-13.949998855590817,2,-0.2998281201319457,-1.0674130334150405,34.25,-2.466664632161477,33.709999084472656,1.030075921193405,33.09000015258789,-0.2998281201319457 2785,2009-01-29,34.650001525878906,35.349998474121094,34.34999847412109,34.380001068115234,1935500.0,-0.0077318630361931096,-5.060502375475166,1.2272892788403185,63.65009928003993,52.343287111612554,-1.799507429308818,-1.6245088632443725,-1.6052791337732657,-0.1926730535770531,7.262084333026262,1.000000000000007,-0.07668434609313124,1.599001693725583,-0.3363738150304698,3.534377202481636,0.6313139393475566,2.5666894481036095,-3.1996589017333967,79.94276857561961,29.354797960847414,0.967687754378027,1,-1.1450023651123047,-1.4750022888183594,-2.27000093460083,-4.1050004959106445,-14.890001296997067,3,-0.3137085241140599,-1.1999989100877282,34.919998168945305,-1.0674130334150405,34.25,-2.466664632161477,33.709999084472656,-0.3137085241140599 2786,2009-01-30,33.25,34.889999389648445,33.110000610351555,34.669998168945305,2252100.0,-0.04040408266167872,-1.0941199702004283,-5.259243560943191,53.75796531198657,52.491709181713695,-0.19067738047371563,-0.23747000316801348,-0.23014223730932315,1.107336473380613,7.696106308990524,1.7799987792968892,-0.00447783022717374,0.19950008392333984,-1.7356532710446757,2.1346534388913554,-0.7680765935606715,1.1670767614073512,-1.487684907856444,7.07964452396425,-46.840413230579856,0.967576677484008,1,0.25499916076660156,-0.07500076293945312,-0.8699994087219238,-2.7049989700317383,-13.190000534057614,4,-0.3323308041221217,-5.060502375475166,34.650001525878906,-1.1999989100877282,34.919998168945305,-1.0674130334150405,34.25,-0.3323308041221217 2787,2009-02-02,33.130001068115234,33.240001678466804,32.689998626708984,32.84999847412109,3439600.0,-0.003608990432624526,1.1999954223981715,-0.19718517961337786,53.485421708008666,53.157626335893944,0.036641241241426314,-0.20600399276779058,-0.12563176451375568,1.1369671408616853,7.548357609432468,0.5600013732910156,0.1038207097500603,0.12900104522704936,-1.7404979256067676,1.9985000160608664,-0.8057484401898591,1.0637505306439579,-1.0806713054134747,16.54144611452984,-40.82154039036787,0.9347494854169087,2,0.3899984359741211,0.0449981689453125,-0.7675004005432129,-2.5850000381469727,-13.350000381469727,0,-0.3603984349263677,-1.0941199702004283,33.25,-5.060502375475166,34.650001525878906,-1.1999989100877282,34.919998168945305,-0.3603984349263677 2788,2009-02-03,33.25,33.439998626708984,32.880001068115234,33.31999969482422,1615000.0,0.0036220624212492947,2.612915928332349,-0.24999659405184582,56.955397527452604,53.80879567912079,0.17313595118073977,-0.4100324371108499,-0.2216808910755219,0.9282963368314867,7.397055356350377,0.55999755859375,0.21425986364952365,0.28899993896484233,-1.5192255422915792,2.0972254202212675,-0.615112801663372,1.1931126795930567,-0.936616740384693,21.05268441409258,-38.95325083236797,0.9041127406282118,2,0.3549995422363281,-0.07500076293945312,-0.9000000953674316,-1.3699989318847656,-13.23999977111816,1,-0.35007516961348695,1.1999954223981715,33.130001068115234,-1.0941199702004283,33.25,-5.060502375475166,34.650001525878906,-0.35007516961348695 2789,2009-02-04,33.549999237060554,33.939998626708984,33.15999984741211,33.310001373291016,1553900.0,0.009022533445430136,-1.888879469899264,-3.428555858310728,63.38798640048534,56.0233262441017,0.024659042444035606,-0.7284792536651921,-0.4070305488793622,0.536637412610645,7.93844213025481,0.779998779296875,0.2681794596976488,0.5769992828369226,-1.2441175099858626,2.3981160756597077,-0.33355911357447354,1.4875576792483187,-0.9936867602847812,32.33085186783964,-30.480834908325562,0.9105583964113931,2,0.055000305175774145,-0.3750000000000071,-1.119999408721931,-1.6699981689453196,-13.389999389648445,2,-0.3865871716332967,2.612915928332349,33.25,1.1999954223981715,33.130001068115234,-1.0941199702004283,33.25,-0.3865871716332967 2790,2009-02-05,33.810001373291016,34.02000045776367,33.200000762939446,33.509998321533196,1305900.0,0.007749691271028425,1.277773068282985,1.2500238420701202,63.68565212514495,58.502449110686854,-0.02474110088117243,-0.9547341850307447,-0.6437117956487626,0.17725401706582034,8.336954669807943,0.8199996948242259,0.4343791331725484,0.784501266479495,-1.070976633758356,2.6399791667173425,-0.1432376836394269,1.712240216598417,-1.03019401672762,50.909198098894095,-14.571959988062858,0.927738950118924,2,0.20999717712402344,-0.6350021362304688,-1.3375015258789062,-1.9300003051757812,-13.160001754760742,3,-0.37976934452536815,-1.888879469899264,33.549999237060554,2.612915928332349,33.25,1.1999954223981715,33.130001068115234,-0.37976934452536815 2791,2009-02-06,33.700000762939446,34.09999847412109,33.09999847412109,33.81999969482422,1573900.0,-0.003253493223412507,1.9411916502578352,-0.3999923706830924,59.03084193975009,59.79558298735708,0.20214548763226503,-0.8189911054393733,-0.5543865055095765,0.18973751304735487,8.661677087102811,1.0,0.5182743156389762,0.631500625610343,-1.2456109562676474,2.5086122074883335,-0.3070551653286486,1.5700564165493347,-0.7145781169714311,71.63136493129471,7.097124300084829,0.938555790938995,2,0.31999778747559304,-0.5250015258788991,-1.012500762939446,-1.8199996948242116,-12.2800006866455,4,-0.41364985811477195,1.277773068282985,33.810001373291016,-1.888879469899264,33.549999237060554,2.612915928332349,33.25,-0.41364985811477195 2792,2009-02-09,33.61999893188477,33.830001831054695,33.060001373291016,33.540000915527344,1177600.0,-0.0023739415205785708,2.0799783326847807,-0.6666560701910742,65.36586394605094,60.67660188508616,0.2995378300013485,-0.6992308818486563,-0.5076991264417714,0.16390119206829468,9.1393312050433,0.770000457763679,0.6835238064368099,0.5034988403320355,-1.3787199512916928,2.385717631955764,-0.43761055547982863,1.4446082361438997,1.729999542236321,60.65569157169082,-6.81027649399477,0.9411093958118637,2,0.39999961853026633,-0.44499969482422586,-0.6399989128112864,-1.7399978637695384,-11.509998321533214,0,-0.40333134731548903,1.9411916502578352,33.700000762939446,1.277773068282985,33.810001373291016,-1.888879469899264,33.549999237060554,-0.40333134731548903 2793,2009-02-10,32.900001525878906,33.790000915527344,32.720001220703125,33.36999893188477,1656500.0,-0.02141574743843999,-1.5783186796519886,-5.875113251632775,52.500028610265936,59.091028538798334,0.9028430534060874,0.04845353665557184,0.1650947856259748,0.7908420406270125,9.347880589696556,1.0699996948242188,0.8085216960371895,-0.23249855041503764,-2.1009046968408924,1.6359075960108171,-1.166701623627965,0.7017045227978898,2.404197006225587,13.04352633528498,-48.66729888882669,0.9342030732129274,2,1.1199970245361328,0.2749977111816406,0.22749853134155273,-1.0200004577636719,-10.910001754760742,1,-0.398784201542158,2.0799783326847807,33.61999893188477,1.9411916502578352,33.700000762939446,1.277773068282985,33.810001373291016,-0.398784201542158 2794,2009-02-11,32.330001831054695,33.169998168945305,32.0,32.900001525878906,2809800.0,-0.017325217884134547,1.1081181395157165,1.2127720015907852,49.0654280575391,57.47050951407602,1.1921868988310464,0.6634975738174731,0.6454772926519823,1.230633641649284,9.344149562384448,1.1699981689453054,0.8336529202210272,-0.8094984054565373,-2.6640340496650836,1.045037238752009,-1.736766227560814,0.11776941664773943,2.8708288085937426,15.714384325579589,-41.41147858767049,0.9272678221042737,2,1.1149978637695241,0.8449974060058523,0.8174986839294363,-0.45000076293946023,-10.34000205993653,2,-0.3810702413984658,-1.5783186796519886,32.900001525878906,2.0799783326847807,33.61999893188477,1.9411916502578352,33.700000762939446,-0.3810702413984658 2795,2009-02-12,32.290000915527344,32.360000610351555,31.5,32.200000762939446,2792100.0,-0.0012372692007993624,6.4782810608200645,-0.1578950890765895,43.12714945561871,56.28930775225737,0.963543505875883,0.7996269612806515,0.6741432967180998,1.1358381644775335,8.83416546409225,0.8600006103515554,0.7316704237473175,-0.8844993591308565,-2.6396652800420384,0.8706665617803218,-1.7620823195864475,-0.0069163986752656115,2.7187798857421868,30.384668429253548,-21.376124732965142,0.8775829604555898,2,0.5099983215332031,0.8849983215332031,0.8574995994567871,-0.4099998474121094,-9.14000129699707,3,-0.37565812091018747,1.1081181395157165,32.330001831054695,-1.5783186796519886,32.900001525878906,2.0799783326847807,33.61999893188477,-0.37565812091018747 2796,2009-02-13,32.0,32.47999954223633,31.6299991607666,32.290000915527344,2008000.0,-0.008981136801017864,1.537321505841627,-3.22222693171678,34.42623178637683,54.17161998318717,1.1818715709091805,1.1659457880533353,0.9198692602077898,1.3181657678673417,8.250706562328332,0.8500003814697266,0.4796947967030434,-1.185000228881833,-2.9075010201808595,0.5375005624171934,-2.0462506245313463,-0.3237498332323199,2.7280783371679647,21.459210603867675,-26.22058078744469,0.8612503956495133,2,0.7999992370605469,1.1749992370605469,1.0350008010864258,-0.11999893188476562,-8.889999389648441,4,-0.35468751192092896,6.4782810608200645,32.290000915527344,1.1081181395157165,32.330001831054695,-1.5783186796519886,32.900001525878906,-0.35468751192092896 2797,2009-02-17,26.440000534057614,28.28000068664551,26.420000076293945,27.0,7879000.0,-0.17374998331069957,-5.199998092652591,1.9310265449475275,12.844899473981698,49.27045353280151,6.362144376818268,6.588843392222888,6.3507305374781104,6.741857868631097,9.434078258499632,5.579999923706055,0.10326312387173431,-6.443499660491948,-9.915463901259695,-2.9715354197242014,-8.179481780875822,-4.707517540108075,8.029831536136914,0.27137660089803595,-40.56380081566771,1.7359821203838726,2,3.8199987411499023,4.444998741149906,6.492499351501468,5.440000534057621,-3.2000007629394496,1,-0.1898638561409013,1.537321505841627,32.0,6.4782810608200645,32.290000915527344,1.1081181395157165,32.330001831054695,-0.1898638561409013 2798,2009-02-18,26.60000038146973,26.75,25.8799991607666,26.25,3952500.0,0.006051431323006895,1.6769272302053775,-0.6250012772436085,8.400003128052418,43.1606776136423,5.76599749638709,6.350399533407224,6.117850299000349,6.441584435844643,10.651824089131729,0.8700008392333984,-0.12324629065223291,-6.026999855041499,-10.477783490364278,-1.5762162197187202,-8.252391672702888,-3.8016080373801096,7.064848489334739,9.876561298504347,-23.62047647623536,2.225391817661389,2,3.389998435974114,4.0149984359741175,6.332499504089352,5.490000724792477,-2.7600002288818395,2,-0.16879698145591093,-5.199998092652591,26.440000534057614,1.537321505841627,32.0,6.4782810608200645,32.290000915527344,-0.16879698145591093 2799,2009-02-19,26.6200008392334,27.059999465942386,26.3700008392334,26.84000015258789,2564400.0,0.0007518968976256701,1.0909114553982353,-0.6285687816415105,8.820517355010736,37.064551528071824,5.207190829064988,6.1760724085227565,5.99532981645153,6.273935075679887,11.831461737621128,0.6899986267089879,-0.36580480831983664,-5.707999515533444,-10.906993348923486,-0.5090056821433997,-8.307496432228469,-3.108502598838424,6.110666066366527,11.21214599539173,-15.731946495118912,2.599496916695022,2,3.3699979782104457,3.994997978210449,6.3974995613098145,5.619999885559082,-3.310001373291012,3,-0.17392941104988213,1.6769272302053775,26.60000038146973,-5.199998092652591,26.440000534057614,1.537321505841627,32.0,-0.17392941104988213 2800,2009-02-20,25.729999542236328,26.290000915527344,25.40999984741211,26.07999992370605,2384100.0,-0.03343355630873457,1.2857100393110776,1.5909157902950168,9.307364222192064,31.539720670565377,5.3981882690149945,6.890072437156839,6.78647441555821,7.005940758435997,13.274547728328084,1.210000991821289,-0.7033985206367888,-6.262000751495361,-12.238289161017178,-0.28571234197354656,-9.250144956256271,-3.2738565467344536,6.178587233983599,4.526162781286724,-23.900789396003347,2.9881442047609075,2,3.890001296997074,4.649999618530273,7.21250057220459,6.585000991821289,-2.9699993133544886,4,-0.14535560970294137,1.0909114553982353,26.6200008392334,1.6769272302053775,26.60000038146973,-5.199998092652591,26.440000534057614,-0.14535560970294137 2801,2009-02-23,24.989999771118164,26.0,24.8700008392334,25.989999771118164,1557100.0,-0.028760193714867266,1.2156836345820852,2.857139743107696,8.722113496499972,25.24597062061527,5.333632067099693,7.369989536656604,7.425039896107023,7.598643699353119,15.354620556714544,1.1299991607666016,-1.180281258830533,-6.597000503540038,-13.31215253458334,0.11815152750326519,-9.954576519061689,-3.2394244880183862,6.008784835068667,3.5190304180170022,-25.320332372226808,3.3575760155216514,2,4.340001106262207,5.119999885559082,7.725000381469727,7.325000762939453,-1.7999992370605504,0,-0.07362945856103786,1.2857100393110776,25.729999542236328,1.0909114553982353,26.6200008392334,1.6769272302053775,26.60000038146973,-0.07362945856103786 2802,2009-02-24,25.489999771118164,25.56999969482422,24.8799991607666,25.170000076293945,2206300.0,0.020008003384532458,1.8750049670584683,-0.31999969482421875,12.109387150844995,20.758121569568505,3.977376747492322,6.55886934576246,6.814751524332614,6.954515354352765,16.71291672532706,0.6900005340576172,-1.72058495676265,-5.686000537872314,-12.845549024933192,1.4735479491885641,-9.265774781402754,-2.106226294341873,4.528179432356119,28.310471263466802,-1.45131822678821,3.57977424353044,2,3.529999732971188,4.619999885559082,7.225000381469727,6.825000762939453,-2.0699996948242188,1,-0.09336991691397734,1.2156836345820852,24.989999771118164,1.2857100393110776,25.729999542236328,1.0909114553982353,26.6200008392334,-0.09336991691397734 2803,2009-02-25,25.1299991607666,25.440000534057614,24.78000068664551,25.399999618530273,2030900.0,-0.014123209634527623,2.7714030364792026,-0.8437522351763107,9.126232901229528,16.32043321886744,3.485870693949721,6.5356777279159814,7.069612288325068,7.169705105935179,17.992354868255507,0.7099990844726527,-2.2695726153049165,-5.590001106262207,-13.079317343435648,1.8993151309112335,-9.334659224848927,-1.8453429876754868,4.0644715044291395,15.350818487237333,-13.504123682152876,3.7446581185867203,2,3.5000009536743164,4.935000419616699,7.582500457763672,7.185001373291016,-1.6099987030029297,2,-0.07520889187291091,1.8750049670584683,25.489999771118164,1.2156836345820852,24.989999771118164,1.2857100393110776,25.729999542236328,-0.07520889187291091 2804,2009-02-26,24.45000076293945,25.60000038146973,24.32999992370605,25.35000038146973,1377000.0,-0.027059228831522453,-1.228068443622016,3.333326269091141,6.343285706558746,12.233337246749667,3.2749361997245394,6.736453752911519,7.64181615022429,7.713359741377364,18.92167738136616,1.270000457763679,-2.9333083852391653,-5.7464996337890675,-13.460037878472757,1.9670386108946225,-9.603268756130912,-1.8897305114472225,3.9498653061172497,6.122488699451627,-19.118924465841413,3.856769122341844,2,3.954998970031742,5.389998435974125,7.944999694824222,7.864999771118168,-1.1800003051757777,3,-0.024948899440370487,2.7714030364792026,25.1299991607666,1.8750049670584683,25.489999771118164,1.2156836345820852,24.989999771118164,-0.024948899440370487 2805,2009-02-27,23.78000068664551,24.420000076293945,23.53000068664551,24.03000068664551,1922500.0,-0.027402865251010655,-1.3733317057291572,0.2777778955153954,6.02837113282132,9.07801939635461,2.9176696475734296,6.904335049190042,8.228508307085423,8.257383647162325,19.906009557408826,0.9200000762939382,-3.527793755038058,-5.872999668121334,-13.794305295589364,2.0483059593466955,-9.83365248185535,-1.9123468543873194,3.805892153341059,10.121460303585136,-8.869748023590057,3.960652813734016,2,2.125,5.659998893737789,8.61499977111816,8.534999847412106,-0.610000610351566,4,-0.019764558752391914,-1.228068443622016,24.45000076293945,2.7714030364792026,25.1299991607666,1.8750049670584683,25.489999771118164,-0.019764558752391914 2806,2009-03-02,22.200000762939453,23.459999084472656,22.100000381469727,23.420000076293945,2391400.0,-0.06644238343497455,1.0923099946740848,4.879997253417969,5.32081666766166,8.242010195652382,3.309363972037211,8.025523668408518,9.660957027898853,9.72696731239012,22.322888231642146,1.6800003051757848,-4.159960816189006,-6.900499629974366,-15.292881085090777,1.4918818251420447,-11.096690357532573,-2.704308902416159,4.574713646378907,2.857153756277899,-10.415006202248476,4.196190727558205,3,2.3799991607666016,6.524998664855957,10.194999694824219,10.114999771118164,0.5499992370605469,0,0.025225200301670636,-1.3733317057291572,23.78000068664551,-1.228068443622016,24.45000076293945,2.7714030364792026,25.1299991607666,0.025225200301670636 2807,2009-03-03,21.190000534057614,22.65999984741211,21.1200008392334,22.51000022888184,2185400.0,-0.04549550424196058,-1.1095890053040003,1.0819675719281956,5.202756096546594,7.886760525485067,3.907221320567565,8.532616099928926,10.522489892728537,10.645264332259377,25.325126851979235,1.539999008178711,-4.846673357154167,-7.3134998321533224,-16.1840693564637,1.5570696921570502,-11.748784594308507,-2.878215069998138,4.64977106969102,1.5624933476951355,-11.253678296795378,4.435284762155186,3,2.899999618530277,7.0449991226196325,11.219999313354496,11.125000000000004,1.4899997711181676,1,0.09438414108510762,1.0923099946740848,22.200000762939453,-1.3733317057291572,23.78000068664551,-1.228068443622016,24.45000076293945,0.09438414108510762 2808,2009-03-04,21.61000061035156,22.0,21.09000015258789,21.46999931335449,1952400.0,0.019820673228341912,-1.0222227402677655,-0.1060616131549282,8.513933533929702,7.852695656476063,3.0228352891879915,7.584737722732875,9.953262721820352,10.14529130325403,28.32058058690812,0.9099998474121094,-5.525632942383396,-6.311499786376956,-15.395666096097411,2.7726665233434993,-10.853582941237182,-1.7694166315167266,3.2858168404940287,11.529943045980545,-0.8816354594805773,4.5420831548602285,3,2.0799999237060582,6.609998703002933,11.094999313354496,10.704999923706058,1.2999992370605504,2,0.08375749258773113,-1.1095890053040003,21.190000534057614,1.0923099946740848,22.200000762939453,-1.3733317057291572,23.78000068664551,0.08375749258773113 2809,2009-03-05,20.57999992370605,21.3700008392334,20.3700008392334,21.25,2058700.0,-0.047663149354661316,1.1977979597696933,-4.78567049495241,7.907981615410293,7.697208700166978,3.4709702290176665,8.003585527926457,10.819313324536392,11.134343432010407,31.11898853828553,1.2399997711181605,-5.4857383943899976,-6.693000507354739,-15.935766716871573,2.5497657021620945,-11.314383612113158,-2.0716174025963205,3.5546540674879985,5.185163556353363,-4.748339109698039,4.621383104758418,3,2.605000495910648,7.279999732971195,12.219999313354496,11.735000610351566,2.05999946594239,3,0.14285716933706305,-1.0222227402677655,21.61000061035156,-1.1095890053040003,21.190000534057614,1.0923099946740848,22.200000762939453,0.14285716933706305 2810,2009-03-06,20.96999931335449,21.38999938964844,20.40999984741211,20.90999984741211,2957900.0,0.018950407730526697,1.1777776835876725,-0.08955143150768198,10.635258720742272,7.909780391749456,2.609136467955743,6.959121461621567,10.271028671647048,10.748518552469914,33.99421071824847,0.9799995422363317,-5.437369218607412,-5.661001014709477,-14.774768660640763,3.452766631221806,-10.217884837675118,-1.1041171917438355,2.411724047447432,19.417437373807715,10.489862328166566,4.556883822965641,3,2.015001296997074,6.8900003433227575,12.170000553131107,11.345001220703129,1.3000011444091832,4,0.10968055411162814,1.1977979597696933,20.57999992370605,-1.0222227402677655,21.61000061035156,-1.1095890053040003,21.190000534057614,0.10968055411162814 2811,2009-03-09,19.76000022888184,20.690000534057614,19.649999618530273,20.68000030517578,2389500.0,-0.05770143653281268,1.2127666482019284,-15.333471087517141,15.42442851608672,8.27811832122076,3.3517101589205502,7.453361303406201,11.3334656554836,11.886241369275663,37.188978266111924,1.3199996948242152,-5.463151011955652,-6.174000072479245,-15.142509985846917,2.794509840888427,-10.65825502916308,-1.6897451157954109,3.0193786276063754,3.6545050494042464,-6.104964509168717,4.484254956683835,3,2.8649997711181605,7.5099992752075195,13.579998970031735,12.555000305175778,2.3799991607666016,0,0.17257084048146631,1.1777776835876725,20.96999931335449,1.1977979597696933,20.57999992370605,-1.0222227402677655,21.61000061035156,0.17257084048146631 2812,2009-03-10,20.059999465942386,20.25,19.770000457763672,20.15999984741211,3286800.0,0.015182147448665528,2.428559750955375,0.10869605780094815,16.632645792485874,9.112164198027019,2.4590602510145736,6.414255748920439,10.879577990360424,11.506034957320043,40.59845465748152,0.4899997711181605,-5.473723730526778,-5.196000862121579,-13.759054171538434,3.367052447295279,-9.477527516830008,-0.91447420741315,2.0935035429542417,17.44679918544067,7.383973446987122,4.281526654708429,3,2.5650005340576136,6.814999580383294,13.279999732971188,12.25500106811523,2.1400012969970668,1,0.1340977370724592,1.2127666482019284,19.76000022888184,1.1777776835876725,20.96999931335449,1.1977979597696933,20.57999992370605,0.1340977370724592 2813,2009-03-11,19.780000686645508,20.290000915527344,19.780000686645508,20.25,3062000.0,-0.013958065142138043,-1.17021691049652,4.699975204562527,16.003967134441183,10.185573245569513,2.123681367419916,5.9668639399059735,10.989590533559106,11.742503629950608,44.53381842760643,0.5100002288818359,-5.419347981279216,-4.819999599456786,-12.914793716849573,3.2747945179360016,-8.86739665815318,-0.772602540760392,1.872801644177848,7.471326736537007,-2.345071119301126,4.0473970586963945,3,2.2549991607666016,7.094998359680172,13.567498683929443,12.53499984741211,2.7099990844726562,2,0.1466127157663959,2.428559750955375,20.059999465942386,1.2127666482019284,19.76000022888184,1.1777776835876725,20.96999931335449,0.1466127157663959 2814,2009-03-12,20.01000022888184,20.06999969482422,19.51000022888184,19.780000686645508,3001200.0,0.011627883430338715,2.200010899182541,-0.48936144309397506,19.574458155491627,11.690694025866213,1.3383792862537582,5.024147166379873,10.593285911325385,11.46396163249793,48.40951204673897,0.5599994659423793,-5.44418331399595,-3.973999977111813,-11.442855885138083,3.494855930914458,-7.708427931124948,-0.23957202309867753,1.242241559482899,26.59575655321657,15.444684640617696,3.734427954013136,3,1.4749994277954066,6.794999122619625,13.379999160766598,12.305000305175778,2.1900005340576136,3,0.14492751551019456,-1.17021691049652,19.780000686645508,2.428559750955375,20.059999465942386,1.2127666482019284,19.76000022888184,0.14492751551019456 2815,2009-03-13,20.15999984741211,20.350000381469727,19.88999938964844,20.309999465942386,2603800.0,0.007496232724363727,2.999983414464215,-0.6521735524853686,22.587955119912976,13.609264965005249,0.6938468972350869,4.130580913831466,10.262400153351777,11.267236032444064,51.918276318421654,0.4600009918212855,-5.424431381872157,-3.2175003051757827,-9.75885981927992,3.3238592089283543,-6.488180062227851,0.05317945187628581,0.7437936290560501,55.08469918856888,41.19325228864921,3.2706797570520685,3,0.9250001907348633,6.6449995040893555,13.229999542236328,12.155000686645508,2.239999771118164,4,0.12301585124042957,2.200010899182541,20.01000022888184,-1.17021691049652,19.780000686645508,2.428559750955375,20.059999465942386,0.12301585124042957 2816,2009-03-16,20.649999618530273,20.96999931335449,20.200000762939453,20.36000061035156,2485400.0,0.024305544386254763,-1.5245907790441233,-1.9333316379079926,22.499984827900718,15.531179268489039,-0.0437425471154711,2.895102777684418,9.56736596521008,10.699354214766004,55.46906811098855,0.8099994659423793,-5.305701284317664,-2.16000051498413,-7.389475793125939,3.069474763157679,-4.774738154055033,0.4547371240867726,-1.139999389648434,78.0821989392001,63.28766407043898,2.6147376390709036,3,0.10500049591064453,6.154999732971191,12.94749927520752,11.665000915527344,1.4300003051757777,0,0.0784504052861914,2.999983414464215,20.15999984741211,2.200010899182541,20.01000022888184,-1.17021691049652,19.780000686645508,0.0784504052861914 2817,2009-03-17,21.420000076293945,21.420000076293945,20.5,20.6200008392334,2439500.0,0.03728815844978084,1.3000023841880648,2.7586274935379786,29.85884370295048,17.902835953935792,-0.8690795720752327,1.823210323500735,8.569326565675617,9.868730634126656,56.06999403733397,0.9200000762939453,-5.0976277276177875,-1.1390000343322768,-6.11039997533458,3.8323999066700267,-3.6247000048334286,1.346699936168875,-1.8807998657226541,100.0,81.75317464192223,2.4856999705011518,3,-0.9549999237060547,5.2500009536743235,12.177498817443848,11.290000915527344,0.6499996185302734,1,0.03361341320214728,-1.5245907790441233,20.649999618530273,2.999983414464215,20.15999984741211,2.200010899182541,20.01000022888184,0.03361341320214728 2818,2009-03-18,22.11000061035156,22.290000915527344,20.799999237060547,21.3799991607666,2533700.0,0.032212909971987,1.7339428671420447,0.9125026822115684,37.310190830077524,21.169748088898817,-1.6547064588899758,0.8217126770456176,7.656859931991047,9.151043069948361,56.17255736282163,1.4900016784667969,-4.661420633084738,-0.22449951171875426,-4.818758973005231,4.369759949567722,-2.5216292423619926,2.072630218924484,-2.49556840515136,93.52517047781802,70.69838066526012,2.2971297306432383,3,-1.210000038146969,4.539999961853031,11.487498283386234,11.180000305175785,0.03999900817871449,2,0.004070563098300228,1.3000023841880648,21.420000076293945,-1.5245907790441233,20.649999618530273,2.999983414464215,20.15999984741211,0.004070563098300228 2819,2009-03-19,21.989999771118164,22.3799991607666,21.850000381469727,22.049999237060547,2147100.0,-0.005427446219843701,-2.117655968629563,-0.08219088602700109,39.67703982949574,24.396612656538093,-1.4680441054685147,0.6082455044428983,7.572269475054242,9.22688987253995,56.54427958518067,0.529998779296875,-4.118521040472899,-0.1130002975463853,-4.240969432201489,4.014968837108718,-2.176984864873937,1.9509842697811663,-2.215033443298335,84.33737246998605,57.42889444619436,2.0639845673275516,3,-1.0450000762939453,4.34999942779541,11.607499122619629,11.30000114440918,0.5100002288818359,3,0.022737608240301244,1.7339428671420447,22.11000061035156,1.3000023841880648,21.420000076293945,-1.5245907790441233,20.649999618530273,0.022737608240301244 2820,2009-03-20,21.989999771118164,22.61000061035156,21.899999618530273,22.01000022888184,2630700.0,0.0,-6.099982833927752,0.33334392980900474,48.519033541635224,28.073790992710148,-1.4618728110237598,0.33063989413350114,7.381190904543821,9.200170764911782,56.50603622894401,0.7100009918212855,-3.6500793372100127,0.0739996910095222,-3.684468013583235,3.8324673956022792,-1.8052341612868545,1.953233543305899,-2.006630816662593,74.27382246935986,42.49207570550102,1.8792338522963783,3,-0.9299993515014648,4.005000114440918,11.319999694824219,11.30000114440918,0.43000030517578125,4,0.009549840564214485,-2.117655968629563,21.989999771118164,1.7339428671420447,22.11000061035156,1.3000023841880648,21.420000076293945,0.009549840564214485 2821,2009-03-23,23.149999618530273,23.190000534057614,22.15999984741211,22.489999771118164,2106500.0,0.05275124417853161,1.7837793254187309,-32.99923707800291,63.53590927340539,33.285264712812314,-2.3360967363460077,-1.0269271454875977,6.037073067282954,8.031102911024423,56.06893361835257,1.2000007629394496,-2.991236305198793,1.325999546051026,-2.1984377974166165,4.850436889518669,-0.43621912568279697,3.088218217784849,-2.903967498485102,98.51297741316792,60.31000489244214,1.7622186717338213,3,-1.7999992370605469,2.8450002670288086,9.837499618530273,10.14000129699707,-0.2899990081787145,0,-0.03239740874119357,-6.099982833927752,21.989999771118164,-2.117655968629563,21.989999771118164,1.7339428671420447,22.11000061035156,-0.03239740874119357 2822,2009-03-24,23.11000061035156,23.479999542236328,22.54999923706055,22.56999969482422,2498600.0,-0.0017278189562774937,-2.206887479940044,0.8181833945033614,60.93294971325809,38.27737388823641,-2.031601529033768,-1.2378385091832023,5.894496015177875,8.011891742839872,55.5034816665634,0.9300003051757777,-2.3737921190983826,1.4050004959106417,-1.7383769061460654,4.548377897967349,-0.16668820511771187,2.9766891969389953,-2.5106922806248946,86.19407127789484,42.774051889037096,1.5716887010283531,3,-1.615000724792477,0.7849998474121165,9.877498626708988,10.064998626708988,-0.09000015258788707,1,-0.044569478989288536,1.7837793254187309,23.149999618530273,-6.099982833927752,21.989999771118164,-2.117655968629563,21.989999771118164,-0.044569478989288536 2823,2009-03-25,23.239999771118164,24.059999465942386,22.8799991607666,23.190000534057614,2488300.0,0.005625233982398781,-2.522378542106742,0.09259102276099562,72.31545267243442,44.13748439011894,-1.8094707475350624,-1.5986555520313708,5.5822460426189195,7.843594542695193,54.67088184612711,1.1800003051757848,-1.900883785467137,1.6294996261596673,-1.1757924659550838,4.434791718274418,0.22685358010228995,3.0321456722170446,-2.2373946716401463,62.8959260397211,14.034713766915097,1.4026460460573764,3,-1.2650003433227504,0.045000076293948865,7.3324995040893555,7.6449995040893555,0.7100009918212855,2,-0.0503442378578669,-2.206887479940044,23.11000061035156,1.7837793254187309,23.149999618530273,-6.099982833927752,21.989999771118164,-0.0503442378578669 2824,2009-03-26,23.84000015258789,24.06999969482422,23.20000076293945,23.559999465942386,2619400.0,0.025817572606665173,1.3513491918252138,5.600099183641859,73.25771943410142,49.76745820280655,-2.0216500287345553,-2.3681132119985335,4.8157821818064335,7.177260363799533,53.63192415282481,0.8699989318847692,-1.4114215443937468,2.2600000381469734,-0.4260341806718273,4.946034256965774,0.9169829287375748,3.603017147556372,-2.3482119544755733,89.4009431267332,35.294489640446415,1.3430171094094,3,-1.7049999237060547,-0.5550003051757777,6.462498664855957,6.774998664855957,0.3400001525878906,3,-0.0708892836929853,-2.522378542106742,23.239999771118164,-2.206887479940044,23.11000061035156,1.7837793254187309,23.149999618530273,-0.0708892836929853 2825,2009-03-27,23.309999465942386,23.6299991607666,23.21999931335449,23.489999771118164,1599900.0,-0.02223157228411221,-1.27777306828294,-0.6428566562898027,82.33151747187615,56.415406274359384,-1.1150963272104235,-1.9764635455192128,5.189071321953723,7.63956692683152,52.271837392144306,0.620000839233402,-0.8590069687864634,1.7534994125366232,-0.8587008839782193,4.365699709051466,0.44739926427920196,3.0595995607940445,-1.354133198421927,60.20940892159916,-0.26735662226882795,1.3061001482574204,3,-1.024999618530277,-0.4099988937377965,6.992499351501461,7.304999351501461,0.6300010681152273,4,-0.03474901263407815,1.3513491918252138,23.84000015258789,-2.522378542106742,23.239999771118164,-2.206887479940044,23.11000061035156,-0.03474901263407815 2826,2009-03-30,22.76000022888184,23.15999984741211,22.479999542236328,22.90999984741211,1033100.0,-0.023594991405475385,1.0923098592375884,0.8333298012122207,73.51917916190938,61.26655465868815,-0.26185454569681355,-1.4570638756755763,5.566289311903805,8.12293641546481,50.625871958495985,0.8299999237060582,-0.36986664664627966,1.1755002021789593,-1.4774304072411368,3.8284308115990555,-0.15096510253108875,2.5019655068890074,-0.4235899444467037,17.610104388341167,-46.3140401804542,1.3264653047100474,3,-0.3250007629394567,-0.0050001144409215215,7.2399997711181605,7.619998931884762,1.3299999237060511,0,-0.01493849513043688,-1.27777306828294,23.309999465942386,1.3513491918252138,23.84000015258789,-2.522378542106742,23.239999771118164,-0.01493849513043688 2827,2009-03-31,23.190000534057614,23.559999465942386,22.709999084472656,22.989999771118164,1673600.0,0.018892807594532268,-1.2368368217638,-1.3333418104599344,78.94737012541225,65.89290791372534,-0.4630735839459277,-1.823013542392804,4.943020229522315,7.605297326747515,48.496543667071315,0.8500003814697301,0.09809880033396112,1.505500507354732,-1.2341766121847932,4.245177626894257,0.13566194758496763,2.8753390671244965,-0.7100009918212855,44.654146143677096,-25.319893168721634,1.3698385597697627,3,-0.23000049591064098,-0.6350002288818288,6.529999732971195,6.9199991226196325,1.0699996948242259,1,-0.01423026805115446,1.0923098592375884,22.76000022888184,-1.27777306828294,23.309999465942386,1.3513491918252138,23.84000015258789,-0.01423026805115446 2828,2009-04-01,23.420000076293945,23.51000022888184,22.86000061035156,23.0,1533300.0,0.00991804816470565,1.1666640175730256,2.09999237063461,78.94737012541225,70.25627794660494,-0.545022869850019,-2.013703418978274,4.542295857065881,7.308863992004845,46.244876696384715,0.6499996185302805,0.5698809476546707,1.6450000762939467,-1.2018005756870842,4.491800728274978,0.2215997503034295,3.068400402284464,-0.9400005340576172,59.11952477033845,-15.666521944483172,1.423400325990516,4,-0.4350004196166992,-0.8649997711181605,6.1449995040893555,6.689999580383301,1.2299995422363281,2,-0.017079402955901712,-1.2368368217638,23.190000534057614,1.0923098592375884,22.76000022888184,-1.27777306828294,23.309999465942386,-0.017079402955901712 2829,2009-04-02,23.520000457763672,23.979999542236328,23.10000038146973,23.75,2166400.0,0.004269871099229716,1.5507272817739932,-0.5476178582295267,78.76712776165462,73.61717730438488,-0.4527840772445977,-1.9838669364463577,4.241165725460277,7.169321356254194,43.52199566271287,0.879999160766598,0.9463114917719189,1.5980004310607896,-1.2922781033517587,4.488278965473338,0.1528611638545172,3.043139698267062,-0.8100013732910156,69.33339436848959,-7.616551281966423,1.4451392672062737,4,-0.4050006866455078,-0.9650001525878871,5.8274993896484375,6.544999122619629,0.75,3,0.018282325544506595,1.1666640175730256,23.420000076293945,-1.2368368217638,23.190000534057614,1.0923098592375884,22.76000022888184,0.018282325544506595 2830,2009-04-03,23.270000457763672,23.70000076293945,23.06999969482422,23.420000076293945,1562700.0,-0.010629251493805891,-1.2909082081710517,0.6521735524853631,73.39286304250018,74.71239438983986,-0.002371011975753845,-1.6366327437891002,4.287819708113794,7.350779788838864,40.68450740199287,0.6300010681152308,1.2015000251225345,1.2330003738403335,-1.6807211412822198,4.146721888962887,-0.2238603837209432,2.68986113140161,-0.4099998474121129,52.666727701822914,-23.142797208352768,1.456860757561277,4,0.0049991607666015625,-1.3050003051757812,5.852499008178711,6.569998741149902,1.1899986267089844,4,0.039106137924827644,1.5507272817739932,23.520000457763672,1.1666640175730256,23.420000076293945,-1.2368368217638,23.190000534057614,0.039106137924827644 2831,2009-04-06,23.170000076293945,23.54999923706055,22.75,22.88999938964844,1291000.0,-0.004297394907715302,-1.8571428571428699,-1.8666759915058955,67.7484776031632,75.46967526649598,0.1126065738510249,-1.3365928638029523,4.158487254865193,7.3871884362798,37.61585574270552,0.7999992370605504,1.4461639343348622,0.9624999999999986,-1.784516669479963,3.70951666947996,-0.4110083347399822,2.3360083347399794,0.8999996185302734,36.220537481639894,-35.02007743790925,1.3735083347399801,4,0.10499954223632812,-1.380000114440918,4.502500057220459,6.2699995040893555,0.8799991607666051,0,0.0332326480461036,-1.2909082081710517,23.270000457763672,1.5507272817739932,23.520000457763672,1.1666640175730256,23.420000076293945,0.0332326480461036 2832,2009-04-07,22.75,23.09000015258789,22.540000915527344,22.79999923706055,1221000.0,-0.018126891450624627,-1.34043520254531,-0.17856826588376234,56.86694646571566,73.75317457686056,0.532129372373003,-0.7428162983030902,4.319558235956606,7.738273511671437,34.447148924708756,0.6299991607666016,1.5982855577001587,0.4079998970031724,-2.153443771526991,2.9694435655333358,-0.8727219372619075,1.6887217312682523,1.2935997009277358,14.58328366274865,-51.61447257757616,1.2807218342650812,4,0.5249996185302734,-0.9600000381469727,3.9024996757507324,5.97499942779541,1.2700004577636719,1,0.0589011056082589,-1.8571428571428699,23.170000076293945,-1.2909082081710517,23.270000457763672,1.5507272817739932,23.520000457763672,0.0589011056082589 2833,2009-04-08,22.68000030517578,22.940000534057614,22.43000030517578,22.75,1893100.0,-0.003076909662602989,1.2666638409697992,1.4000152590217971,57.483738917411785,72.00051007500615,0.5747840838597931,-0.4684330795537228,4.107068369067722,7.747352791981484,31.192899929962948,0.5100002288818324,1.532536941583345,0.19300022125243999,-2.0685606350179064,2.4545610775227864,-0.937780206882735,1.323780649387615,1.3034554443359383,16.129040197084585,-45.80067463166743,1.1307804281351737,4,0.5249996185302734,-0.8900003433227539,3.482499599456787,5.554999351501465,0.529998779296875,2,0.06966489869691439,-1.34043520254531,22.75,-1.8571428571428699,23.170000076293945,-1.2909082081710517,23.270000457763672,0.06966489869691439 2834,2009-04-09,22.90999984741211,23.53000068664551,22.61000061035156,23.309999465942386,1470400.0,0.010141073154387836,1.1904710004246095,5.714305177111767,59.50413646532703,69.46413440761182,0.22237600810593605,-0.4954334193246872,3.569828208973135,7.421545060926654,27.446623558189557,0.9200000762939524,1.5015233578267342,0.27799978256225444,-1.6641923476203253,2.220191912744834,-0.6930962825290372,1.249095847653546,0.9802485754394539,37.79522592311146,-21.64057321499191,0.9710960650912906,4,0.2950000762939453,-1.119999885559082,3.0450000762939453,5.309999465942383,0.28000068664550426,3,0.07594935760397714,1.2666638409697992,22.68000030517578,-1.34043520254531,22.75,-1.8571428571428699,23.170000076293945,0.07594935760397714 2835,2009-04-13,22.63999938964844,22.86000061035156,22.479999542236328,22.84000015258789,1172700.0,-0.011785266676645922,2.166653421282747,0.5000023841880514,43.54429902985947,66.13359217071738,0.43286238843420577,-0.03173856168978517,3.531820114471735,7.593513977009671,23.917703173397054,0.43000030517578125,1.3787007701675869,-0.11600065231322887,-1.6719253435492725,1.4399240389228147,-0.8939629979312507,0.6619616933047929,1.162634146142576,18.749936137819954,-34.26636196713335,0.7779623456180215,4,0.5650005340576136,-0.8499994277954137,2.8825006484985316,5.220000267028805,0.7100009918212891,0,0.0719965155502833,1.1904710004246095,22.90999984741211,1.2666638409697992,22.68000030517578,-1.34043520254531,22.75,0.0719965155502833 2836,2009-04-14,22.270000457763672,22.5,22.170000076293945,22.459999084472656,1307900.0,-0.01634270944609395,1.4444397349496318,0.949989509622554,40.186911306480745,61.82687452416944,0.8113694914882963,0.4910246952190285,3.6282937437882836,7.858821813691868,21.104699622937748,0.46999931335449574,1.1783047077827327,-0.5669996261596673,-1.795522101089098,0.6615228487697635,-1.1812608636243844,0.04726161130504991,1.4502750841904302,7.352965925792933,-39.75362589719026,0.6142612374647155,4,0.8049993515014648,-0.48000049591064453,3.1524996757507324,5.589999198913574,0.8199996948242188,1,0.0983385083831696,2.166653421282747,22.63999938964844,1.1904710004246095,22.90999984741211,1.2666638409697992,22.68000030517578,0.0983385083831696 2837,2009-04-15,22.13999938964844,22.51000022888184,22.020000457763672,22.26000022888184,3475000.0,-0.005837497325686392,-1.722230758226761,0.631587929407513,37.14953031547453,57.18267010084302,0.8680492428593531,0.714357485655718,3.481487902454507,7.887901469748659,18.741095328709385,0.4899997711181676,0.9585145882891908,-0.733000659942622,-1.8208301245979541,0.35482880471271017,-1.2769153922702863,-0.18908592761495768,1.4562541150528467,7.946947926864143,-35.62725892571727,0.5439147323276656,4,0.860000610351559,-0.3499994277954137,2.8075003623962367,5.3599996566772425,0.5,2,0.08626919151159185,1.4444397349496318,22.270000457763672,2.166653421282747,22.63999938964844,1.1904710004246095,22.90999984741211,0.08626919151159185 2838,2009-04-16,22.200000762939453,22.38999938964844,22.059999465942386,22.18000030517578,3672400.0,0.0027100892025799794,-1.5384400950732817,-0.16666931574346341,28.074884309667524,51.55019860617778,0.6892765168333455,0.6971896893654161,3.1358011659820235,7.745303961311876,17.234948878302788,0.3299999237060547,0.8247063457989867,-0.6774992942810059,-1.7527105468653446,0.39771195830333284,-1.2151049205731752,-0.1398936679888365,1.2386274370680717,11.920548204755711,-24.788763476745252,0.5376056262921701,4,0.6599998474121094,-0.4100008010864258,2.5499987602233887,5.2999982833862305,0.5900001525878906,3,0.08198196541788039,-1.722230758226761,22.13999938964844,1.4444397349496318,22.270000457763672,2.166653421282747,22.63999938964844,0.08198196541788039 2839,2009-04-17,22.489999771118164,22.57999992370605,22.1200008392334,22.209999084472656,2591600.0,0.013063017937496424,-1.000008292871018,13.99971390425329,38.28571864536821,47.64940478427423,0.2657538131637729,0.4707032544803944,2.5479250433825698,7.416508223931032,15.653918144526813,0.4599990844726527,0.613304344160376,-0.4125002861022935,-1.422073003735239,0.5970724315306519,-0.9172866449187644,0.09228607271417744,0.8067656546649751,55.95228904500912,21.297878856083088,0.5047863588164723,4,0.2950000762939453,-0.6999998092651367,1.9649996757507324,5.0099992752075195,1.010000228881836,4,0.032014198340682976,-1.5384400950732817,22.200000762939453,-1.722230758226761,22.13999938964844,1.4444397349496318,22.270000457763672,0.032014198340682976 2840,2009-04-20,22.200000762939453,22.479999542236328,22.09000015258789,22.270000457763672,1491400.0,-0.012894575861718272,-1.6896424719160243,-0.24999829701432552,41.35803232249727,44.717133086422464,0.43361050948476887,0.8192447833340459,2.5221536141580785,7.617728854597736,14.253944643407651,0.39999961853027344,0.36439312028140947,-0.7129993438720703,-1.6863299858483067,0.2603312981041661,-1.1996646648601903,-0.22633402288395033,0.9690881660417396,32.14294229243109,-4.474650077142101,0.4866653209881188,4,0.5749998092651367,-0.220001220703125,1.9449987411499023,5.229998588562012,0.649999618530277,0,0.04459458275203576,-1.000008292871018,22.489999771118164,-1.5384400950732817,22.200000762939453,-1.722230758226761,22.13999938964844,0.04459458275203576 2841,2009-04-21,22.399999618530273,22.450000762939453,22.049999237060547,22.049999237060547,1797200.0,0.00900895714943828,-1.2857205137846661,-5.000027247956403,36.87705388611416,42.49603391091119,0.12616865202019412,0.5904495227825421,2.005744013961916,7.307817327736181,13.417565934420725,0.40000152587890625,0.0998467799524363,-0.4755004882812486,-1.4679875600060086,0.5169865834435114,-0.9717440241436286,0.020743047581131435,0.654180463329169,67.85705770756955,30.923571794220415,0.4962435358623806,4,0.3750009536743164,-0.2649993896484375,1.5450000762939453,5.029999732971191,1.0200004577636719,1,0.04241074906776232,-1.6896424719160243,22.200000762939453,-1.000008292871018,22.489999771118164,-1.5384400950732817,22.200000762939453,0.04241074906776232 2842,2009-04-22,22.07999992370605,22.440000534057614,21.93000030517578,22.280000686645508,1726700.0,-0.014285700905079635,-1.0400009155273295,-0.5714301284461767,28.387083674810356,39.26307221728881,0.38122393429287627,0.8741455528453663,2.0016699283635297,7.5093392358390645,12.886159716055111,0.5100002288818324,-0.12358996113611909,-0.7440001487731962,-1.7906670666108084,0.30266676906441603,-1.2673336076920023,-0.22066668985439009,0.870762195743815,23.076877932549824,-10.593749950412782,0.5233334589188066,4,0.6500005722045934,0.20499992370605824,1.6999998092651403,5.349999427795414,1.1800003051757884,2,0.04574276414727074,-1.2857205137846661,22.399999618530273,-1.6896424719160243,22.200000762939453,-1.000008292871018,22.489999771118164,0.04574276414727074 2843,2009-04-23,22.06999969482422,22.09000015258789,21.780000686645508,22.0,2063900.0,-0.00045290891831462066,4.636322652240255,-0.3499971389879585,25.913595157739664,35.530789849779104,0.3303341024927988,0.834798602059788,1.7040096935347968,7.397205620593233,12.966708706669278,0.3099994659423828,-0.299571397345332,-0.695500373840332,-1.774554158809206,0.3835534111285419,-1.2350272663247708,-0.15597348135589328,0.7582710069127572,36.24991059294773,6.7974864234544015,0.5395268924844372,4,0.2500009536743164,0.36499977111816406,1.497500896453861,5.359999656677246,2.2800006866455114,3,0.025826900892884863,-1.0400009155273295,22.07999992370605,-1.2857205137846661,22.399999618530273,-1.6896424719160243,22.200000762939453,0.025826900892884863 2844,2009-04-24,22.149999618530273,22.25,21.75,22.200000762939453,1839300.0,0.003624826679305082,5.666683620919853,-0.7143051771117166,30.28166318217133,34.057163644480426,0.14660833835154463,0.6552936002661554,1.329311225123341,7.177052571648407,12.968815771850073,0.5,-0.38285528202016295,-0.5310004234313972,-1.5163864146014916,0.4543855677386972,-1.0236934190164462,-0.03830742784634822,0.531513281093897,54.79450265200011,27.110374777027694,0.4926929955850477,4,0.015000343322753906,0.7600002288818359,1.6250009536743164,5.279999732971191,2.1400012969970703,4,0.028893964244661063,4.636322652240255,22.06999969482422,-1.0400009155273295,22.07999992370605,-1.2857205137846661,22.399999618530273,0.028893964244661063 2845,2009-04-27,22.5,22.70000076293945,21.76000022888184,21.76000022888184,1908200.0,0.015801371896048355,-1.5405427697288265,-14.799656685103876,39.158568660577515,33.94290335049117,-0.25182106072177746,0.25454956571470433,0.6838928347236006,6.727429309681106,12.724397662742316,0.9400005340576101,-0.4610543706360275,-0.14050006866455078,-1.0826696983970123,0.8016695610679108,-0.6115848835307816,0.33058474620168,-0.75,78.94730501893322,50.180741221429436,0.47108481486623116,4,-0.27499961853027344,0.4099998474121094,1.1424994468688965,4.929999351501465,1.5300006866455114,0,0.04444444444444451,5.666683620919853,22.149999618530273,4.636322652240255,22.06999969482422,-1.0400009155273295,22.07999992370605,0.04444444444444451 2846,2009-04-28,22.420000076293945,22.649999618530273,22.21999931335449,22.34000015258789,1009600.0,-0.0035555521647135935,-1.6874884516578574,0.10810803844597486,43.99999722567278,34.7040663405132,-0.1657348770350069,0.32440385849125164,0.47080329064113613,6.691799663175988,11.892792762460289,0.4300003051757848,-0.5793106794298204,-0.20349998474121023,-1.1488550677164646,0.7418550982340442,-0.6761775262288374,0.26917755674641697,-0.6700000762939453,70.52626718118218,38.31467555273301,0.47267754148762675,4,-0.19499969482421875,0.48999977111816406,1.1075000762939453,5.0099992752075195,1.75,1,0.019179317739184576,-1.5405427697288265,22.5,5.666683620919853,22.149999618530273,4.636322652240255,22.06999969482422,0.019179317739184576 2847,2009-04-29,22.86000061035156,22.979999542236328,22.3799991607666,22.3799991607666,1047800.0,0.019625358276552873,-1.4999940395535227,6.000023841880603,52.88462126278745,37.46070377974875,-0.5507834419027375,-0.1492385959408793,-0.08397391237783935,6.127973981443819,11.370136142532031,0.6000003814697266,-0.5831294723111213,0.25300054550170614,-0.6617466824791833,1.1677477734825956,-0.2043730684887386,0.7103741594921509,-1.1000003814697195,90.24398564680823,53.68483735228049,0.45737361399044535,4,-0.4950008392333949,0.04999923706055043,0.8124995231628453,4.569998741149906,1.2199993133544922,2,0.024496913866608017,-1.6874884516578574,22.420000076293945,-1.5405427697288265,22.5,5.666683620919853,22.149999618530273,0.024496913866608017 2848,2009-04-30,23.020000457763672,23.25,22.68000030517578,23.1299991607666,2246000.0,0.006999118247602354,2.2571375632830337,-0.22916327252353552,51.80328914537003,38.96265605752673,-0.6506576583846488,-0.359156027749691,-0.3644157252787892,5.872084140856753,10.954197750129053,0.5699996948242188,-0.5336146698605795,0.43300037384033274,-0.42247390568524423,1.2884746533659097,0.005263234077542478,0.860737513603123,-1.2112002563476523,84.66669718424478,46.27017229124334,0.42773713976278904,4,-0.5200004577636719,-0.1100006103515625,-0.3250002861022949,4.409998893737793,0.6599998474121094,3,0.010425706617969599,-1.4999940395535227,22.86000061035156,-1.6874884516578574,22.420000076293945,-1.5405427697288265,22.5,0.010425706617969599 2849,2009-05-01,23.95000076293945,23.95000076293945,22.0,23.06999969482422,2155300.0,0.040399664929725354,3.4318145365798958,-8.000104038424826,67.65500938765348,41.88454239809964,-1.510636996603786,-1.3231274824146162,-1.4071793367418088,4.8365771468312815,11.33334268004013,1.9500007629394496,-0.4291727662789633,1.3415006637573192,0.37313162859874893,2.3098696989158896,0.8573161461780359,1.8256851813366026,-2.05472857360839,100.0,56.67619720099179,0.4841845175792848,5,-1.100000381469723,-1.0400009155273402,-1.3200011253356863,3.4799985885620153,-0.47000122070312145,4,0.01670144491808312,2.2571375632830337,23.020000457763672,-1.4999940395535227,22.86000061035156,-1.6874884516578574,22.420000076293945,0.01670144491808312 2850,2009-05-04,24.18000030517578,24.209999084472656,23.649999618530273,23.78000068664551,1700400.0,0.009603320873051269,1.4347952282820073,0.45454446934590803,76.75070042976795,46.31494756961673,-1.5983172580366762,-1.5615163327358559,-1.72090271399896,4.509320801480769,11.808848259675159,0.5599994659423828,-0.2795624008747133,1.5260002136230462,0.3611750872740487,2.6908253399720437,0.9435876504485456,2.1084127767975467,-2.1800003051757812,98.64258860975804,48.671513539899635,0.5824125631744996,5,-1.2000007629394531,-1.2000007629394531,-1.4700002670288086,3.2499990463256836,-0.5400009155273402,0,0.004549239411217654,3.4318145365798958,23.95000076293945,2.2571375632830337,23.020000457763672,-1.4999940395535227,22.86000061035156,0.004549239411217654 2851,2009-05-05,23.940000534057614,24.32999992370605,23.540000915527344,24.32999992370605,1738000.0,-0.00992554872163487,3.051283305293616,-0.9749994039529924,74.45654793589016,51.433776931958924,-1.248152041263733,-1.3290113970296566,-1.54528574608565,4.653672599430415,12.065647936351082,0.7899990081787074,-0.19869108488651932,1.2475004196166957,-0.03417443854830893,2.5291752777817003,0.6066629905341934,1.888337848699198,-1.9400005340576136,83.26182822237554,26.819365978225115,0.6408374290825023,5,-0.9000005722045863,-0.9000005722045863,-1.347500324249264,3.489998817443851,0.279998779296875,1,0.003759404786138676,1.4347952282820073,24.18000030517578,3.4318145365798958,23.95000076293945,2.2571375632830337,23.020000457763672,0.003759404786138676 2852,2009-05-06,24.09000015258789,24.25,23.770000457763672,24.21999931335449,1700000.0,0.00626564808621799,4.052612558349646,0.33333170311826626,75.06632722239195,56.89519160580918,-1.2103280372885017,-1.447698541780376,-1.775371553629185,4.401699032824901,12.147857809989167,0.4799995422363281,-0.09971604623429187,1.3305000305175767,-0.09577223249114653,2.7567722935263,0.6173638990132169,2.0436361620219365,-1.8104001617431642,89.69958030142672,26.484218772882713,0.713136131504361,5,-1.0500001907348633,-1.0500001907348633,-1.4950003623962402,3.339999198913574,0.31999969482421875,2,0.003320876845136045,3.051283305293616,23.940000534057614,1.4347952282820073,24.18000030517578,3.4318145365798958,23.95000076293945,0.003320876845136045 2853,2009-05-07,24.26000022888184,24.51000022888184,24.09000015258789,24.51000022888184,1348600.0,0.007056873192908153,2.360000610351591,1.9230893378523641,74.24659681759985,61.78018423196791,-1.1588755268731141,-1.5739574218702757,-2.0135279356541176,4.135426474230311,12.239853626827937,0.42000007629394887,0.01329674114032997,1.4215001106262228,-0.15350599200474235,2.996506213257188,0.6339970593107402,2.2090031619417054,-1.7343522460937528,90.03984154569696,24.835610376832264,0.7875030513154831,5,-1.125,-1.1300001144409215,-1.5025000572204625,3.1699991226196254,-0.17000007629394887,3,-0.007419633284318605,4.052612558349646,24.09000015258789,3.051283305293616,23.940000534057614,1.4347952282820073,24.18000030517578,-0.007419633284318605 2854,2009-05-08,24.649999618530273,25.040000915527344,24.420000076293945,24.459999084472656,2276200.0,0.016075819701936167,-3.592623466165573,-0.7600021362304688,82.66666802300409,66.61441749445976,-1.2929208072609732,-1.925645456481682,-2.4466353047344853,3.6541174893484687,13.240561756747098,0.7800006866455043,0.2080632794692754,1.7244995117187507,-0.047094972523836987,3.4960939959613384,0.8387022695974551,2.6102967538400463,-1.8465423212890606,73.99991353352866,4.423066480690764,0.8857972421212938,5,-1.1299991607666016,-1.2549991607666016,-1.8799996376037598,2.7799997329711914,-0.6199989318847621,4,-0.03935088553207555,2.360000610351591,24.26000022888184,4.052612558349646,24.09000015258789,3.051283305293616,23.940000534057614,-0.03935088553207555 2855,2009-05-11,24.270000457763672,24.65999984741211,24.21999931335449,24.38999938964844,1421600.0,-0.015415787693600747,-2.999982660563088,-0.6315715504693256,73.79136897698606,69.92456991127233,-0.7101199435189365,-1.4938604591849725,-2.093449130404565,3.956755229514865,14.031980919749095,0.44000053405762074,0.41955128308876155,1.2630002975463874,-0.6008623407711546,3.1268629358639295,0.3310689783876164,2.1949316167051585,-1.1086961815966774,48.666636149088546,-20.254987019774305,0.9319313191587708,5,-0.75,-0.875,-1.4350004196166992,3.159998893737793,-0.3199996948242223,0,-0.032550510944660216,-3.592623466165573,24.649999618530273,2.360000610351591,24.26000022888184,4.052612558349646,24.09000015258789,-0.032550510944660216 2856,2009-05-12,24.459999084472656,24.56999969482422,24.149999618530273,24.3700008392334,1581800.0,0.007828538241671401,1.7096825797242339,-0.7499920526432686,81.31580043698393,73.08358981951639,-0.6485110593250845,-1.593054262100619,-2.257669855727073,3.667839649834818,14.513013055088544,0.4200000762939453,0.6282903984523216,1.3434989929199226,-0.5939250321940754,3.2809230180339206,0.37478698036292357,2.3122110054769216,-0.9981033460080049,54.33058094514347,-19.547800414441227,0.9687120125569986,5,-0.9399986267089844,-1.0649986267089844,-1.8399991989135742,2.9700002670288086,0.020000457763671875,1,-0.03352410979216902,-2.999982660563088,24.270000457763672,-3.592623466165573,24.649999618530273,2.360000610351591,24.26000022888184,-0.03352410979216902 2857,2009-05-13,24.04999923706055,24.63999938964844,23.940000534057614,24.25,2187100.0,-0.0167620548960844,-2.3333424159854452,-2.222274027763021,73.57144024908177,75.50227327548436,-0.05806427921437063,-1.0884295732607363,-1.793564548803353,3.9824000695447594,14.732337238613235,0.6999988555908274,0.7903631951305883,0.8379991531372113,-1.0849984172781433,2.760996723552566,-0.12349963207046599,1.7994979383448886,-0.335606670265868,9.999878623311528,-65.8028758655908,0.9614987852076778,5,-0.5299987792968786,-0.6549987792968786,-1.5174994468689,3.3800001144409144,0.020000457763668322,2,0.00706861046515006,1.7096825797242339,24.459999084472656,-2.999982660563088,24.270000457763672,-3.592623466165573,24.649999618530273,0.00706861046515006 2858,2009-05-14,24.020000457763672,24.26000022888184,23.6200008392334,24.04999923706055,1349500.0,-0.0012473505300845122,1.8444369092527153,0.14999332430527135,72.53015337396522,76.0439559406301,0.14382684748756347,-0.9645424968068141,-1.7222332903843238,3.914538658646869,14.758530092689393,0.639999389648441,0.9524344734431018,0.7170003890991197,-1.1763797906549982,2.6103805688532375,-0.22968970077793927,1.6636904789761786,1.0200004577636719,28.16898570697485,-48.2136949383336,0.9466900898770596,5,0.2700004577636719,-0.625,-1.4875006675720215,3.409998893737793,0.07999992370605824,3,0.016236443889091623,-2.3333424159854452,24.04999923706055,1.7096825797242339,24.459999084472656,-2.999982660563088,24.270000457763672,0.016236443889091623 2859,2009-05-15,23.209999084472656,24.06999969482422,23.06999969482422,23.88999938964844,2588600.0,-0.03372195494814034,-1.0833353201567206,22.667599186162235,57.70064618203151,73.92728324643717,0.9362799026464614,-0.10312199947277634,-0.8462544576477029,4.621135932890496,14.731638225670906,1.0,1.0433509096643867,-0.12900094985961985,-1.9842909767171548,1.7262890769979151,-1.0566459632883856,0.7986440635691459,1.8016018295288099,8.804992214659473,-64.47511704317839,0.9276450134287672,5,0.845001220703125,0.18500137329101562,-0.7124991416931152,4.220000267028809,0.7000007629394531,4,0.03791473945830304,1.8444369092527153,24.020000457763672,-2.3333424159854452,24.04999923706055,1.7096825797242339,24.459999084472656,0.03791473945830304 2860,2009-05-18,23.190000534057614,23.670000076293945,22.86000061035156,23.399999618530273,2109600.0,-0.0008616351229596697,1.1599985758463636,0.3088220444524265,58.461552004855925,72.15006147632225,0.8952207733902,-0.005430746371036577,-0.7717232899535169,4.538799705902143,14.575967448036092,0.8099994659423864,1.1351398699017352,-0.19849948883057067,-1.9770770802518989,1.5800781025907575,-1.0877882845412365,0.6907893068800952,1.7439363311767622,18.539334270577875,-52.8134428713904,0.8892887957106643,5,0.7600002288818395,0.20499992370605824,-0.6925005912780726,4.239998817443851,0.9799995422363317,0,0.03622251544816679,-1.0833353201567206,23.209999084472656,1.8444369092527153,24.020000457763672,-2.3333424159854452,24.04999923706055,0.03622251544816679 2861,2009-05-19,23.35000038146973,23.520000457763672,23.190000534057614,23.25,1647200.0,0.00689951891881746,-2.0000086697935076,-0.4761943687556855,55.7377093116697,70.00243726401979,0.7182609362833183,-0.09550638776844167,-0.8351991084294568,4.29024795185563,14.365210273408152,0.32999992370605824,1.0898588023364901,-0.08599967956542542,-1.8031013245871996,1.6311019654563488,-0.9445505020763143,0.7725511429454635,1.4595003084716751,27.528095907555965,-39.72343039203119,0.8585508225108872,5,0.600000381469723,0.04500007629394176,-0.8525004386901891,4.079998970031735,1.4899997711181605,1,0.02569594739475356,1.1599985758463636,23.190000534057614,-1.0833353201567206,23.209999084472656,1.8444369092527153,24.020000457763672,0.02569594739475356 2862,2009-05-20,23.09000015258789,23.690000534057614,23.01000022888184,23.46999931335449,1590100.0,-0.011134913260565593,-1.5185242745880718,-3.799977111903547,50.800912734992586,67.3973612548412,0.9180349274625641,0.2572284271658134,-0.48937731134162377,4.455932302396931,14.097287534047794,0.6800003051757741,0.9787548297368076,-0.39649991989135813,-2.001430174020488,1.2084303342377716,-1.198965046955923,0.4059652071732067,1.6025305325781254,16.428543207589243,-46.611635701531654,0.8024651270645654,5,0.8600006103515625,0.30500030517578125,-0.6575002670288086,4.339999198913574,1.4400005340576207,2,0.06019919361034076,-2.0000086697935076,23.35000038146973,1.1599985758463636,23.190000534057614,-1.0833353201567206,23.209999084472656,0.06019919361034076 2863,2009-05-21,22.63999938964844,22.96999931335449,22.489999771118164,22.96999931335449,1721300.0,-0.01948898917131514,1.9090888073288854,0.8684227697774817,33.16191692187921,61.896833354716215,1.2449970860309172,0.7927672395196268,0.05201200500079395,4.803252808652584,13.894867974073321,0.6000003814697266,0.874176134273565,-0.8750006675720172,-2.3918464548605733,0.6418451197165389,-1.633423561216297,-0.11657777392773738,1.942579491028706,9.493647200845253,-46.85253731991264,0.7584228936442784,5,0.9350004196166957,0.7550010681152308,-0.24499940872192738,4.560000419616703,2.3000011444091726,3,0.06316255935190562,-1.5185242745880718,23.09000015258789,-2.0000086697935076,23.35000038146973,1.1599985758463636,23.190000534057614,0.06316255935190562 2864,2009-05-22,22.790000915527344,23.03000068664551,22.59000015258789,22.690000534057614,1026300.0,0.006625509272208063,-1.9333257039679295,-0.3030315290581914,31.7585265046538,57.226517524457066,0.897824169275637,0.7306312572969595,-0.0103884097354765,4.552636238474861,13.910411965446867,0.44000053405762074,0.7483475394596759,-0.756999206542968,-2.1764741206755005,0.6624757075895644,-1.466736663609236,-0.04726174947670003,1.6251716363850832,25.000079472809244,-24.92203080896019,0.7097374570662668,5,0.774998664855957,0.6049995422363281,-0.46500062942504883,4.014998435974121,2.0999984741210973,4,0.05748132572692666,1.9090888073288854,22.63999938964844,-1.5185242745880718,23.09000015258789,-2.0000086697935076,23.35000038146973,0.05748132572692666 2865,2009-05-26,23.5,23.520000457763672,22.61000061035156,22.81999969482422,1441800.0,0.031153973494968845,1.527773068282975,6.799977111903476,44.859803088391914,53.17585115239129,0.07500128796877803,0.10476212690221587,-0.6275656623948933,3.738742372088147,14.34980499288992,0.9099998474121129,0.625441598617158,-0.0970001220703125,-1.428941139980033,1.234940895839408,-0.7629706310251727,0.5689703868845477,0.7611587294488871,84.16663222844961,36.872955914262796,0.665970508954861,5,0.06499958038330078,-0.10499954223632812,-1.2125000953674316,3.304999351501465,1.889999389648441,1,0.017446802017536678,-1.9333257039679295,22.790000915527344,1.9090888073288854,22.63999938964844,-1.5185242745880718,23.09000015258789,0.017446802017536678 2866,2009-05-27,22.85000038146973,23.57999992370605,22.809999465942386,23.5,1204000.0,-0.027659558235330617,-1.1095861061685632,-0.9558813629682767,37.0292826089993,49.11561141460436,0.5281457331906942,0.8312464686536529,0.09381994672636651,4.267079380803551,14.779968901444928,0.7700004577636648,0.40244488374790777,-0.76849975585937,-2.032599364587096,0.49559985286835584,-1.400549560223233,-0.1364499514955071,1.2694656313126984,30.000031789124055,-11.43678410471514,0.632049804363863,5,0.5249996185302699,0.5450000762939418,-0.47250032424927113,3.9549989700317347,1.379999160766598,2,0.05776803819638765,1.527773068282975,23.5,-1.9333257039679295,22.790000915527344,1.9090888073288854,22.63999938964844,0.05776803819638765 2867,2009-05-28,23.420000076293945,23.53000068664551,22.71999931335449,22.90999984741211,1395700.0,0.02494528163275045,1.2191774379394384,-0.7846161972140999,41.89188492567592,45.711359364794426,-0.15714251785811584,0.32185321063533223,-0.4215217007715921,3.5637646960920897,15.500992828769744,0.8100013732910227,0.24293120094927545,-0.2265000343322754,-1.4438010108627388,0.990800942198188,-0.8351505225975089,0.3821504539329581,0.5691086371553418,85.32111697120108,47.96547602237387,0.6086504882652317,5,-0.1400003433227539,-0.024999618530273438,-0.9649996757507324,3.3849992752075195,0.9500007629394531,3,0.060631941574214254,-1.1095861061685632,22.85000038146973,1.527773068282975,23.5,-1.9333257039679295,22.790000915527344,0.060631941574214254 2868,2009-05-29,23.26000022888184,23.54999923706055,23.0,23.54999923706055,1501800.0,-0.006831761182360507,2.793111159343105,-0.5686252510406266,35.95959346861777,43.29568684108178,-0.1299517597382156,0.527816568847431,-0.22984027048267208,3.589283417739562,15.862300176207128,0.5499992370605504,0.019702662310130847,-0.398499870300288,-1.5943394361538772,0.7973396955533012,-0.9964196532270826,0.1994199126265066,0.6091797691809582,67.6767910296801,33.51239111969703,0.597919782926795,5,-0.17000007629394887,0.13500022888183238,-0.7525000572204625,3.5449991226196254,0.37999916076660156,4,0.05460019111206704,1.2191774379394384,23.420000076293945,-1.1095861061685632,22.85000038146973,1.527773068282975,23.5,0.05460019111206704 2869,2009-06-01,24.35000038146973,24.53000068664551,23.46999931335449,23.53000068664551,2053600.0,0.046861571017288384,-1.255316213232888,-2.827594825148149,50.70671336414975,42.43403810322554,-1.1636020378970535,-0.5593587285097534,-1.270971159993227,2.381590814095027,15.75907057250986,1.2700004577636719,-0.13443934411718317,0.671500301361089,-0.5577787589169638,1.9007793616391417,0.05686077122206257,1.2861398315001153,-1.860000610351566,90.62498447795774,55.886912778594194,0.6146395301390273,6,-0.8400001525878942,-0.9549999237060582,-1.9725003242492711,2.3200006484985387,-0.9099998474121165,0,0.024229985352972383,2.793111159343105,23.26000022888184,1.2191774379394384,23.420000076293945,-1.1095861061685632,22.85000038146973,0.024229985352972383 2870,2009-06-02,24.290000915527344,24.520000457763672,24.15999984741211,24.32999992370605,1520600.0,-0.002464043737266053,-1.3999949137563816,-0.0487792964206918,48.46294569194346,41.62573103436708,-1.0405872149409632,-0.5172135607075958,-1.1617920516692237,2.3311360785303634,15.35528867959128,0.3600006103515625,-0.28987715304712225,0.6060008049011216,-0.6336663046970408,1.845667914499284,-0.01383274989796135,1.2258343597002046,-1.759201126098631,86.74035419753359,52.2300656320692,0.6198335547990816,6,-0.7800006866455078,-0.8900003433227539,-1.7525010108947754,2.359999656677246,-0.8600006103515625,1,0.024701459510343193,-1.255316213232888,24.35000038146973,2.793111159343105,23.26000022888184,1.2191774379394384,23.420000076293945,0.024701459510343193 2871,2009-06-03,24.03000068664551,24.29999923706055,23.57999992370605,24.25,1381200.0,-0.010704002432360027,3.5000268222755464,5.500119212245882,49.81413983703866,41.516089601261086,-0.7531911946718886,-0.263642100297826,-0.8920154116476304,2.4767714632544475,14.45389942091308,0.7199993133544993,-0.3231959278023595,0.34150056838989684,-0.9027243442514745,1.5857254810312682,-0.28061188793078884,0.9636130247105825,-1.4592168792724642,72.37571156695431,33.32891383004659,0.6221124563206862,6,-0.5200004577636754,-0.5100002288818395,-1.4625005722045934,2.309998512268063,-0.6700000762939524,2,0.056595866173184906,-1.3999949137563816,24.290000915527344,-1.255316213232888,24.35000038146973,2.793111159343105,23.26000022888184,0.056595866173184906 2872,2009-06-04,24.170000076293945,24.209999084472656,23.93000030517578,24.170000076293945,989700.0,0.005826025203829355,6.000143054694578,-0.0,51.3661168013102,43.538778476753414,-0.8089516982399658,-0.41881358669240853,-1.019120531727907,2.2249343562264485,13.503797966637004,0.279998779296875,-0.3540920752869958,0.47749996185302734,-0.772659959749447,1.7276598834555017,-0.14757999894820983,1.1025799226542645,-1.5600319313354483,76.47055890276373,34.55869403536402,0.6250799608012371,6,-0.6099996566772461,-0.6499996185302734,-1.6024999618530273,1.8249998092651367,-0.46999931335449574,3,0.0024823941147287254,3.5000268222755464,24.03000068664551,-1.3999949137563816,24.290000915527344,-1.255316213232888,24.35000038146973,0.0024823941147287254 2873,2009-06-05,24.07999992370605,24.489999771118164,23.770000457763672,24.420000076293945,1882600.0,-0.0037236306290361343,2.0,-100.0,59.1195084237258,46.578887578872525,-0.5511675347062202,-0.3615256398463593,-0.9211969699898717,2.202715386567217,12.34465792693533,0.7199993133544922,-0.38063358045217655,0.3964998245239215,-0.8389633451592573,1.6319629942071003,-0.2212317603176679,1.014231409365511,-1.431631127913814,57.547152836007434,10.97460718041308,0.6177315848415891,6,-0.509999275207516,-0.5599994659423793,-1.4425001144409144,1.914999961853031,-0.12000083923339488,4,0.01204322742716668,6.000143054694578,24.170000076293945,3.5000268222755464,24.03000068664551,-1.3999949137563816,24.290000915527344,0.01204322742716668 2874,2009-06-08,23.68000030517578,23.899999618530273,23.399999618530273,23.76000022888184,1338100.0,-0.016611279891927344,1.777787785507277,0.23529378765610195,54.75727968362459,47.67860720056505,-0.013013520687412239,-0.03997129954519352,-0.5371013742491897,2.493257873055178,10.351211314583047,0.6800003051757777,-0.3693212839567437,0.045000171661378374,-1.1038298878311466,1.1938302311539033,-0.5294148580848841,0.6194152014076408,-0.9939988715664789,25.000042574714364,-24.080895809669634,0.5744150297462618,6,-0.05500030517578125,-0.15999984741210938,-0.9750003814697266,0.21500015258789418,0.8799991607666051,0,-0.0016892278298914487,2.0,24.07999992370605,6.000143054694578,24.170000076293945,3.5000268222755464,24.03000068664551,-0.0016892278298914487 2875,2009-06-09,23.479999542236328,23.86000061035156,23.309999465942386,23.770000457763672,1007900.0,-0.008445978055825365,1.340424323095908,3.625014901175244,51.25240026386822,49.25895360666159,0.20545791705584193,0.10309575544622973,-0.33857044661757385,2.591107543719211,8.587179885450084,0.5500011444091726,-0.23645228351604075,-0.1155005455017104,-1.2260902040300294,0.9950891130266086,-0.6707953747658699,0.4397942837624491,-0.7571181235663005,14.406782400672164,-35.85547177693889,0.5552948292641594,6,0.14500045776367188,0.2850008010864258,-0.5999994277954102,-0.1949996948242152,1.1300010681152308,1,-0.001703535304877768,1.777787785507277,23.68000030517578,2.0,24.07999992370605,6.000143054694578,24.170000076293945,-0.001703535304877768 2876,2009-06-10,23.63999938964844,23.899999618530273,23.38999938964844,23.709999084472656,1351500.0,0.006814303685325873,1.2666638409697635,0.24137749598799121,55.402742834702266,50.76016004099785,0.18920064316442975,-0.12805150644343755,-0.48048038994264175,2.3256564953481806,6.8828617489980966,0.5100002288818324,-0.09466353012117779,0.08549928665161488,-0.9486234077163367,1.1196219810195664,-0.4315620605323609,0.6025606338355907,-0.8809755856189021,27.966087996637977,-25.4780799310895,0.5170613471839763,6,0.12500095367431285,0.12500095367431285,-0.6599998474121129,-0.3549995422363281,0.5300006866455043,2,-0.008883210232425554,1.340424323095908,23.479999542236328,1.777787785507277,23.68000030517578,2.0,24.07999992370605,-0.008883210232425554 2877,2009-06-11,24.21999931335449,24.459999084472656,23.59000015258789,23.81999969482422,2226500.0,0.024534684377361726,-1.0232563813106166,-5.714305177111956,65.1341008768324,54.00177197524392,-0.29657331866036074,-0.7322028587305347,-1.049140101050245,1.631649814521321,5.788273517686725,0.8699989318847656,-0.04280849574167078,0.6569992065429666,-0.39687795638939605,1.7108763694753293,0.1300606250767835,1.1839377880091497,-1.4255559716726296,77.11861119193057,17.366686096660956,0.5269385814661816,6,-0.29999923706053977,-0.45499897003173473,-1.1799993515014613,-1.3199987411498988,0.2700004577636754,3,-0.03550779221239453,1.2666638409697635,23.63999938964844,1.340424323095908,23.479999542236328,1.777787785507277,23.68000030517578,-0.03550779221239453 2878,2009-06-12,24.40999984741211,24.61000061035156,23.88999938964844,24.09000015258789,1383000.0,0.007844778672345232,1.0,0.8000000000000071,65.39923430443764,55.634274301942575,-0.3422864599514419,-0.9396646240548847,-1.2327734961811103,1.3394056649189565,5.294913095207218,0.7200012207031179,0.12146242023545994,0.8274997711181626,-0.2752790507891909,1.9302785930255162,0.2761103601644841,1.3788891820718412,-1.5808453588309774,84.61533947107822,19.62204667544303,0.5513894109536774,6,-0.4499998092651367,-0.6449995040893555,-1.369999885559082,-1.6549997329711914,0.3600006103515625,4,-0.0290864026591926,-1.0232563813106166,24.21999931335449,1.2666638409697635,23.63999938964844,1.340424323095908,23.479999542236328,-0.0290864026591926 2879,2009-06-15,24.09000015258789,24.309999465942386,23.84000015258789,24.18000030517578,1624000.0,-0.013109368980931957,1.6857220708446525,-0.28125074505877024,56.05749776170437,56.4781134208049,-0.0704554756011575,-0.5800991334047154,-0.9132176146380573,1.5403715618714102,5.6478507620942375,0.5699996948242188,0.22181572686879036,0.4635000228881836,-0.6468962659973734,1.5738963117737406,-0.09169812155459311,1.0186981673309603,-1.1896118191359406,60.00000000000006,-2.4619131099318423,0.5551981444427783,6,-0.13000011444091797,-0.3249998092651367,-0.9574999809265137,-1.5349998474121058,0.5100002288818395,0,-0.005396474358314585,1.0,24.40999984741211,-1.0232563813106166,24.21999931335449,1.2666638409697635,23.63999938964844,-0.005396474358314585 2880,2009-06-16,24.03000068664551,24.29999923706055,23.86000061035156,24.1299991607666,755700.0,-0.0024906378398645845,1.0,1.1110922731318216,63.785054225758884,58.03043724177381,-0.057234380767553716,-0.478473915806763,-0.8463088312068727,1.4821749171111023,6.288342088669019,0.4399986267089915,0.37640048743503485,0.3615005493164105,-0.7429074037139038,1.4659085023467249,-0.1907034271987449,0.9137045258315659,-1.0612278621175761,52.45907021537415,-13.526222154935262,0.5522039765151572,6,-0.07000064849853871,-0.45500087738037465,-0.5725002288818395,-1.4750003814697266,1.1899986267089773,1,0.022055712199434918,1.6857220708446525,24.09000015258789,1.0,24.40999984741211,-1.0232563813106166,24.21999931335449,0.022055712199434918 2881,2009-06-17,23.95000076293945,24.35000038146973,23.709999084472656,23.979999542236328,1067400.0,-0.003329168598422916,-1.5097984950708474,0.2999923704890978,56.99209532115679,58.65554596620121,0.011425695404501113,-0.3701990106139732,-0.7569629365481241,1.4320946187637311,6.860242137529042,0.6400012969970739,0.36065804441345506,0.2515006065368617,-0.8490691872041864,1.3520704002779098,-0.29878429033366416,0.8017855034073875,-0.915578826978571,35.29416164585391,-27.07849561563519,0.5502848968705243,6,0.009999275207523084,-0.3850011825561488,-0.4925003051757777,-1.3950004577636648,1.80999946594239,2,0.02755740402452944,1.0,24.03000068664551,1.6857220708446525,24.09000015258789,1.0,24.40999984741211,0.02755740402452944 2882,2009-06-18,24.479999542236328,24.53000068664551,23.93000030517578,23.959999084472656,989400.0,0.022129384651920603,-1.0689739086968941,-17.33405391657984,64.66346054651979,59.27154064651165,-0.5252063239139417,-0.8334548452329926,-1.2577244897750504,0.7638773192003931,7.284501463614862,0.6000003814697301,0.3760104682877916,0.7119994163513184,-0.40224519508137035,1.826244027784007,0.154877110634974,1.2691217220676627,-1.382554459299822,85.55546136565965,22.868367903760458,0.5571223057163436,6,-0.5199995040893555,-0.9149999618530273,-1.0224990844726562,-2.2049989700317383,1.350000381469723,3,-0.01266337711353005,-1.5097984950708474,23.95000076293945,1.0,24.03000068664551,1.6857220708446525,24.09000015258789,-0.01266337711353005 2883,2009-06-19,24.06999969482422,24.920000076293945,24.06999969482422,24.61000061035156,1573800.0,-0.01674836009309233,-2.1481442235691377,-1.0384623849172803,45.97699889450432,58.29595389216496,-0.13049738021949153,-0.3276276056264713,-0.8203921974367105,1.0232490205895601,7.190230875074503,0.8500003814697266,0.3918495412668186,0.23049955368042063,-0.7550692686708196,1.2160683760316608,-0.2622848574951995,0.7232839648560407,-0.9120523907911107,29.752092170576727,-28.186519090019114,0.4927844111756202,6,0.04500007629394531,-0.36499977111816406,-0.6124992370605469,-1.794999122619629,1.5500011444091797,4,0.017449110162816472,-1.0689739086968941,24.479999542236328,-1.5097984950708474,23.95000076293945,1.0,24.03000068664551,0.017449110162816472 2884,2009-06-22,24.10000038146973,24.34000015258789,23.920000076293945,23.989999771118164,1319700.0,0.0012463933122508486,-2.3600006103515625,-0.2037044886195137,47.24636815821385,57.850839213758924,-0.10577959374783319,-0.2682054086814567,-0.829562999846555,0.8305674733546446,7.0862284749626525,0.4200000762939453,0.38708646193548546,0.19500026702881357,-0.6627200729493552,1.0527206070069823,-0.2338599029602726,0.6238604370178997,-0.8363299111009717,32.23148572878815,-21.152461855403836,0.42886016998908494,6,0.05499935150146129,-0.3950004577636754,-0.2574996948242223,-1.8249998092651403,1.3599987030029261,0,0.027800832601193592,-2.1481442235691377,24.06999969482422,-1.0689739086968941,24.479999542236328,-1.5097984950708474,23.95000076293945,0.027800832601193592 2885,2009-06-23,23.90999984741211,24.229999542236328,23.71999931335449,24.1200008392334,1412000.0,-0.0078838394626628,1.372102926238578,-1.9090893327784098,48.224839215549025,57.05329436718634,0.1694505091397076,-0.04839503990566385,-0.6118066838153169,0.8594418113134807,7.646880769622458,0.5100002288818395,0.33790579283803623,-0.015500259399413352,-0.8517946892375647,0.820794170438738,-0.4336474743184908,0.4026469555196641,-0.5469496006878387,16.528975124095783,-33.02943893930866,0.4181472149190759,6,0.3450002670288086,-0.2049999237060547,-0.1849994659423828,-1.6349992752075195,1.8199996948242188,1,0.028858240839022997,-2.3600006103515625,24.10000038146973,-2.1481442235691377,24.06999969482422,-1.0689739086968941,24.479999542236328,0.028858240839022997 2886,2009-06-24,24.170000076293945,24.32999992370605,23.88999938964844,23.989999771118164,1414100.0,0.010874120892559347,-1.3157857752346593,-0.8571402621229598,50.0,55.37172760309385,-0.00833991141310264,-0.2154816027724884,-0.8285296448773316,0.4605455225889372,8.388913602499139,0.4400005340576101,0.3485096901602738,0.17849998474121165,-0.4924075529617973,0.8494075224442206,-0.15695378411029282,0.5139537535927161,-0.7135328397954943,37.50003973640477,-8.296674205341041,0.3354537688515053,6,0.14499950408935547,-0.4650001525878906,-0.4974994659423828,-1.8949995040893555,1.260000228881836,2,0.043442252120238445,1.372102926238578,23.90999984741211,-2.3600006103515625,24.10000038146973,-2.1481442235691377,24.06999969482422,0.043442252120238445 2887,2009-06-25,24.84000015258789,24.84000015258789,23.979999542236328,24.1200008392334,1812700.0,0.027720317508442394,1.3888928625356636,3.999989403636672,59.313728469282594,54.69556028807663,-0.6494395654590974,-0.8154529514959279,-1.442383746238697,-0.3439486552299016,9.293427932686695,0.8600006103515625,0.4183305208815966,0.7775000572204576,0.062167898084194206,1.492832216356721,0.41983397765232766,1.1351661367885875,-1.29572094570171,93.33334392970791,46.99789268493119,0.35766607956813096,6,-0.5250005722045898,-1.135000228881836,-1.1674995422363281,-2.564999580383301,0.6700000762939489,3,0.03703703988093987,-1.3157857752346593,24.170000076293945,1.372102926238578,23.90999984741211,-2.3600006103515625,24.10000038146973,0.03703703988093987 2888,2009-06-26,24.53000068664551,24.729999542236328,24.43000030517578,24.71999931335449,1754100.0,-0.012479849598957538,1.857148047229791,-0.26388723320272295,60.65163446402307,55.20601992166759,-0.35830776742148984,-0.4273397753911645,-1.0806172374046064,-0.17352737405790108,10.281169628081862,0.4099998474121094,0.44994116515828964,0.40400056838989684,-0.23251646309334362,1.0405175998731373,0.08574205264827839,0.7222590841315153,-0.9031782275948643,72.32149699507706,22.325287351639375,0.31825851574161956,6,-0.21500110626221058,-0.8250007629394567,-0.8575000762939489,-2.2550001144409215,1.0999984741210902,4,0.05299629843745901,1.3888928625356636,24.84000015258789,-1.3157857752346593,24.170000076293945,1.372102926238578,23.90999984741211,0.05299629843745901 2889,2009-06-29,24.940000534057614,24.940000534057614,24.399999618530273,24.57999992370605,771300.0,0.016714220788233147,1.9999999999999802,-1.8947537494730364,67.3809689242868,55.60556599928181,-0.7096863514099603,-0.8336116539893688,-1.442367448738171,-0.7269284348633072,10.262327401203269,0.5400009155273402,0.38673686039191324,0.7845004081726046,0.056200770009951384,1.5128000463352578,0.420350589091278,1.1486502272539312,-1.2355874179723685,100.0,43.62232783621767,0.3641498190813262,6,-0.6150007247924769,-1.1750001907348597,-1.4550004005432093,-2.664999961853024,0.8199996948242259,0,0.02726544870146208,1.857148047229791,24.53000068664551,1.3888928625356636,24.84000015258789,-1.3157857752346593,24.170000076293945,0.02726544870146208 2890,2009-06-30,24.88999938964844,25.25,24.54999923706055,24.90999984741211,2245600.0,-0.002004857391277648,-1.0000000000000102,-0.05555673292924881,65.28117302402889,56.526574632934256,-0.5865471276275116,-0.7761489424040207,-1.334353917798385,-0.8262265882812976,10.385910058125331,0.7000007629394496,0.3037443421302122,0.704499340057378,-0.09324689602334146,1.5022455761380975,0.3056262220170183,1.1033724580977378,-1.086739280125407,73.5293787656096,12.997772217496873,0.39887311804036024,6,-0.40499973297119496,-0.9599990844726598,-1.4099993705749547,-2.614998817443851,1.340000152587887,1,0.022900751659370222,1.9999999999999802,24.940000534057614,1.857148047229791,24.53000068664551,1.3888928625356636,24.84000015258789,0.022900751659370222 2891,2009-07-01,25.38999938964844,25.5,24.88999938964844,24.90999984741211,1157400.0,0.020088389403815965,-1.3461541283057807,-23.999427808511022,64.5885287969198,56.51824888297871,-0.9619629412985446,-1.2322133711371954,-1.7757829451698832,-1.4723777303546228,11.602007697473248,0.610000610351559,0.32136108935247165,1.1364994049072301,0.17875487174355342,2.094243938070907,0.6576271383253918,1.6153716714890685,-1.4420652910777108,92.76311991949007,32.91153514831809,0.4788722665818376,7,-0.779999732971195,-1.279999732971195,-1.9099993705749547,-3.114998817443851,1.0200004577636683,2,0.013391105189490604,-1.0000000000000102,24.88999938964844,1.9999999999999802,24.940000534057614,1.857148047229791,24.53000068664551,0.013391105189490604 2892,2009-07-02,24.229999542236328,25.11000061035156,24.229999542236328,25.11000061035156,1535100.0,-0.04568727354460067,1.000000000000008,-1.833337306980087,48.19276785420195,56.76444543405621,0.17751237419177102,-0.0711351786646226,-0.559167693215862,-0.4654807216645622,12.382040875208444,1.159999847412113,0.2815529849037546,-0.026500415802001243,-0.9835192899066882,0.9305184583026858,-0.505009852854343,0.4520090212503405,-0.0958175354940849,0.0,-54.376127332267316,0.47850943705234344,7,0.38000011444091797,-0.11999988555908203,-0.8449993133544922,-1.7649993896484375,2.260000228881836,3,0.04952541418119649,-1.3461541283057807,25.38999938964844,-1.0000000000000102,24.88999938964844,1.9999999999999802,24.940000534057614,0.04952541418119649 2893,2009-07-06,24.3700008392334,24.479999542236328,24.01000022888184,24.10000038146973,959300.0,0.005778014842841017,-1.0888822955961686,-0.3068183295981107,52.91667312383498,57.39447931912523,0.09447671818956849,-0.19847213707230793,-0.639437084781072,-0.7478287812675646,12.646216601728371,0.46999931335448863,0.2932636383245608,0.09900083541869975,-0.8555428149275137,1.0535444857649132,-0.3782709897544052,0.5762726605918047,1.1299991607666016,24.161118500132307,-28.284862374525968,0.47727182517310673,7,0.23999881744384766,-0.12000083923339844,-1.0325007438659668,-1.75,2.0,0,0.04677879976980348,1.000000000000008,24.229999542236328,-1.3461541283057807,25.38999938964844,-1.0000000000000102,24.88999938964844,0.04677879976980348 2894,2009-07-07,23.63999938964844,24.36000061035156,23.59000015258789,24.209999084472656,1369800.0,-0.029954920986696276,-1.2985151107973203,-2.111106401616313,46.435090731511366,57.19561837645438,0.8407822342348403,0.5569331423994832,0.14046610087816802,-0.15676287965480284,13.271326476438169,0.7800006866455078,0.20381636072038134,-0.6290005683898876,-1.588910721488336,0.3309095847085608,-1.1089556449391118,-0.1490454918406634,1.830200614929197,2.6177613117768166,-47.76827989386478,0.4799550765492237,7,0.9050006866455043,0.7650003433227504,-0.3974990844726598,-0.8699989318847692,2.630001068115231,1,0.08417934951341621,-1.0888822955961686,24.3700008392334,1.000000000000008,24.229999542236328,-1.3461541283057807,25.38999938964844,0.08417934951341621 2895,2009-07-08,23.440000534057614,23.85000038146973,23.170000076293945,23.70000076293945,1647100.0,-0.008460188695199489,1.4285748345543292,0.4561409966403905,45.4382822813519,56.688760852160144,1.080753262514957,0.7945170274223692,0.37778826938233934,-0.09763435618109284,14.136122979806137,0.6800003051757848,0.23065544930670612,-0.8269994735717816,-1.793971854105223,0.13997290696165976,-1.3104856638385023,-0.3435132833050609,1.9549914764404335,11.588002858567076,-39.0254929700736,0.48348619026672013,7,0.894999504089359,0.894999504089359,0.012499809265140271,-0.5200004577636683,2.9099998474121165,2,0.09897609394049867,-1.2985151107973203,23.63999938964844,-1.0888822955961686,24.3700008392334,1.000000000000008,24.229999542236328,0.09897609394049867 2896,2009-07-09,23.43000030517578,23.65999984741211,23.149999618530273,23.65999984741211,1239400.0,-0.00042663091527250785,3.4347934254391057,0.8846128452481385,39.64498510613803,54.50334492292187,1.0892968377044596,0.830561301701465,0.42834416473246506,-0.22536226594608166,15.0006016786642,0.5100002288818359,0.2502256300054526,-0.8264997482299812,-1.8261473465132205,0.17314785005325817,-1.3263235473716009,-0.3266759490883615,1.831492189270019,14.285742089616171,-30.589750549578973,0.49982379914161945,7,0.8949995040893555,0.8949995040893555,0.02500009536743164,-0.034999847412109375,2.979999542236328,3,0.11950487411824806,1.4285748345543292,23.440000534057614,-1.2985151107973203,23.63999938964844,-1.0888822955961686,24.3700008392334,0.11950487411824806 2897,2009-07-10,23.36000061035156,23.45000076293945,23.11000061035156,23.3799991607666,659300.0,-0.002987609642017719,3.2499552970068764,0.08695039225118888,42.49472959219056,52.485911048273806,1.0362540049706972,0.8778356688716507,0.5247375909428662,-0.206118659475802,15.081717882035035,0.3400001525878906,0.27932253742179114,-0.8534995079040577,-1.9307329852595032,0.2237339694513878,-1.3921162465817822,-0.3148827692263332,1.7325724540209997,18.24818940961244,-27.36134084247188,0.5386167386777231,7,0.9449996948242223,0.9449996948242223,0.15499973297119496,0.03499984741211293,2.70999908447266,4,0.13056503242166007,3.4347934254391057,23.43000030517578,1.4285748345543292,23.440000534057614,-1.2985151107973203,23.63999938964844,0.13056503242166007 2898,2009-07-13,23.70000076293945,23.739999771118164,23.09000015258789,23.3700008392334,1102800.0,0.014554800672275103,2.1707457770623892,-16.50119217930066,46.03175203876147,50.11377583877099,0.6326687896688696,0.507960266163213,0.21046812032825102,-0.597967843309771,14.77826434902458,0.6499996185302734,0.2909544222137477,-0.47799940109253214,-1.5745889795340986,0.6185901773490343,-1.0262941903133154,0.07029538812825109,1.1943150560310087,48.03152680950235,0.6996181040660474,0.5482947892207839,7,0.5949993133544957,0.5949993133544957,-0.16000032424926403,-0.3050003051757777,2.5099983215332067,0,0.11772147334870708,3.2499552970068764,23.36000061035156,3.4347934254391057,23.43000030517578,1.4285748345543292,23.440000534057614,0.11772147334870708 2899,2009-07-14,23.959999084472656,23.959999084472656,23.53000068664551,23.709999084472656,994300.0,0.010970392960483633,2.439987182617159,0.7575759327226045,50.48922926701086,48.47022653243566,0.2447793333021835,0.25057008200699826,-0.05022908155729766,-0.9091490504224922,14.67127912007527,0.4299983978271449,0.20802640046797904,-0.21150102615356303,-1.3118217254940028,0.8888196731868767,-0.7616613758237847,0.3386593235166586,0.7177988545318925,100.0,46.75701761047333,0.5501603496702203,7,0.33500099182128906,0.33500099182128906,-0.41499853134155273,-0.5649986267089844,2.35000038146973,1,0.1005843842591192,2.1707457770623892,23.70000076293945,3.2499552970068764,23.36000061035156,3.4347934254391057,23.43000030517578,0.1005843842591192 2900,2009-07-15,24.559999465942386,24.57999992370605,24.04999923706055,24.18000030517578,1103200.0,0.02504175310501422,1.5238123350938548,1.5199966430664205,53.577975550943734,47.246831727327205,-0.4547791725900332,-0.32431611649635883,-0.651385403019507,-1.5431521802150705,14.881703065437144,0.6200008392333949,0.15179157547311561,0.3619994163513205,-0.7494450230041423,1.4734438557067833,-0.19372280332640912,0.9177216360290501,-1.4699993133544957,98.65768719221644,41.6295555291146,0.555722219677731,7,-0.4599990844726598,-0.26499938964844105,-0.9874992370605504,-1.1649990081787145,1.8999996185302699,2,0.06962544906373314,2.439987182617159,23.959999084472656,2.1707457770623892,23.70000076293945,3.2499552970068764,23.36000061035156,0.06962544906373314 2901,2009-07-16,24.61000061035156,24.68000030517578,24.1299991607666,24.440000534057614,1012500.0,0.0020358772596273944,2.548400593124838,0.447369609845952,47.61905326041968,47.1830856613514,-0.7007500673954112,-0.3397559660335645,-0.6942482090480375,-1.6153948349483649,15.446732283021063,0.5500011444091797,0.02212363832457953,0.3790005683898876,-0.7406024956123716,1.4986036323921468,-0.18080096361124376,0.938802100391019,-1.4902004623413063,95.59750389267005,41.37877056389348,0.5598015320011297,7,-0.725000381469723,-0.31500053405761363,-0.915000438690182,-1.215000152587887,2.4399986267089915,3,0.07070295522001269,1.5238123350938548,24.559999465942386,2.439987182617159,23.959999084472656,2.1707457770623892,23.70000076293945,0.07070295522001269 2902,2009-07-17,24.170000076293945,24.38999938964844,23.8799991607666,24.10000038146973,1668100.0,-0.017878932269206782,1.000007479823163,0.41176272593654295,46.37096371040615,46.45578461541485,-0.3019039168378157,0.07992731397337138,-0.2569106800512273,-1.208403767422233,15.586242902391689,0.7300014495849574,-0.111147440987299,-0.04549999237060476,-1.1591561436522717,1.0681561589110622,-0.6023280680114382,0.5113280832702287,-0.9877919219970721,67.92451698499792,15.334897234500986,0.5568280756408343,7,-0.2849998474121094,0.125,-0.4049997329711914,-0.7749996185302734,3.0300006866455043,4,0.0926768623933587,2.548400593124838,24.61000061035156,1.5238123350938548,24.559999465942386,2.439987182617159,23.959999084472656,0.0926768623933587 2903,2009-07-20,24.489999771118164,24.489999771118164,24.01000022888184,24.32999992370605,1173000.0,0.013239540497067548,4.999999999999956,2.2857220708448533,45.37987156932017,46.338538041838056,-0.6739664626171908,-0.2181798986455874,-0.5813903099662525,-1.55413908150161,15.197658156669203,0.4799995422363246,-0.2820106531903228,0.2534996986389153,-0.8644356478835782,1.3714350451614088,-0.30546797462233144,0.812467371900162,-1.2478799307861337,83.4782089492827,35.36197391176965,0.5589676732612463,7,-0.6049995422363281,-0.19499969482421875,-0.6474995613098145,-1.0949993133544922,2.8000011444091797,0,0.06451612651991123,1.000007479823163,24.170000076293945,2.548400593124838,24.61000061035156,1.5238123350938548,24.559999465942386,0.06451612651991123 2904,2009-07-21,24.770000457763672,24.8799991607666,24.38999938964844,24.46999931335449,1705800.0,0.011433266200995273,-1.1304291939811015,1.8750089407052235,48.8235404114635,46.714677834072674,-0.8681109390650406,-0.46948284972165055,-0.8752824353693072,-1.84765083460956,15.29298587042527,0.4899997711181605,-0.2833279961551227,0.5000003814697251,-0.6406363590454376,1.6406371219848879,-0.07031798878785622,1.0703187517273065,-1.4703653988378917,89.00012969970703,42.27682344434069,0.570318370257581,7,-0.7850008010864258,-0.47500038146972656,-0.9075002670288086,-1.375,2.6899986267089844,1,0.05813478401683447,4.999999999999956,24.489999771118164,1.000007479823163,24.170000076293945,2.548400593124838,24.61000061035156,0.05813478401683447 2905,2009-07-22,24.60000038146973,24.85000038146973,24.5,24.76000022888184,1270200.0,-0.006863143849505149,1.058824849375645,-0.5333307902115179,41.71909207051188,46.94513416344755,-0.5769311565443118,-0.258386823887232,-0.7091852419842901,-1.6815895430814471,15.801616562070937,0.3500003814697301,-0.3293777128041633,0.29550027847290394,-0.8410219166824149,1.4320224736282228,-0.27276081910475725,0.8637613760505651,-1.2055434764335011,72.00012207031286,29.815811273062494,0.5682610975776601,7,-0.615000724792484,-0.3050003051757848,-0.7375001907348668,-1.2049999237060582,2.9300003051757812,2,0.06951215682747458,-1.1304291939811015,24.770000457763672,4.999999999999956,24.489999771118164,1.000007479823163,24.170000076293945,0.06951215682747458 2906,2009-07-23,25.21999931335449,25.34000015258789,24.559999465942386,24.559999465942386,1809200.0,0.02520320822237787,-1.3636389908389592,-4.1250029802350365,61.70212094389825,49.07928875808174,-1.0240012354418724,-0.8386891627120683,-1.332088244748352,-2.276733889746925,16.398032476520893,0.7800006866455043,-0.2620288145224272,0.8629992485046358,-0.3422887889173225,2.068287285926594,0.26035522979365666,1.465643267215615,-1.7364098729744377,91.78077001963499,42.43207500378793,0.6026440187109794,7,-1.004999160766598,-0.9249992370605433,-1.452499389648434,-1.8249988555908168,2.35000038146973,3,0.049167319781074026,1.058824849375645,24.60000038146973,-1.1304291939811015,24.770000457763672,4.999999999999956,24.489999771118164,0.049167319781074026 2907,2009-07-24,25.76000022888184,25.809999465942386,25.0,25.0,1269900.0,0.02141161499720612,-1.1315769000072873,1.1515157645291048,65.01078908189407,51.18807065176314,-1.3273449049253898,-1.3768224283274968,-1.8555607062561954,-2.772360988552375,16.449838126494743,0.8099994659423864,-0.1487755017708139,1.3570001602172894,0.01197291956384916,2.7020274008707297,0.6844865398905675,2.0295137805440113,-2.127897931525162,97.22226343038916,42.841514465391725,0.6725136203267202,7,-1.0900001525878906,-1.3100004196167028,-1.9975004196167028,-2.3649997711181676,1.2099990844726491,4,0.05007760080422585,-1.3636389908389592,25.21999931335449,1.058824849375645,24.60000038146973,-1.1304291939811015,24.770000457763672,0.05007760080422585 2908,2009-07-27,25.82999992370605,25.85000038146973,25.5,25.670000076293945,1094800.0,0.0027173794333172907,2.499990463293127,0.21052605161383667,77.58187547653692,54.19836467504381,-1.1884034499646816,-1.4170907962640769,-1.9069106652944043,-2.80383553377429,16.519456414310348,0.3500003814697301,0.014895513699393348,1.3619998931884716,-0.1268298379463495,2.8508296243232927,0.617585027621061,2.106414758755882,-1.9801079094908012,98.63010656323395,36.14426995452445,0.7444148655674103,7,-0.9650001525878871,-1.3599996566772425,-2.0675001144409144,-2.4349994659423793,1.159999847412113,0,0.05303913446689745,-1.1315769000072873,25.76000022888184,-1.3636389908389592,25.21999931335449,1.058824849375645,24.60000038146973,0.05303913446689745 2909,2009-07-28,25.6200008392334,25.85000038146973,25.440000534057614,25.770000457763672,1417100.0,-0.008130045880484937,1.6451648628859932,-0.9374985098824803,77.38694165717003,56.8438053535134,-0.8025688671203248,-1.2158742457263791,-1.6542047752309443,-2.5396951450553473,16.248374469481742,0.4099998474121165,0.1742015775198702,1.118000793457032,-0.445404243240624,2.681405830154688,0.33629827510820576,1.8997033118058582,-1.5300958209476114,82.96300168553036,13.458997640395566,0.781702518348828,7,-0.7550010681152344,-1.1500005722045898,-1.710000991821289,-2.2250003814697266,0.9899997711181605,1,0.06518345127204594,2.499990463293127,25.82999992370605,-1.1315769000072873,25.76000022888184,-1.3636389908389592,25.21999931335449,0.06518345127204594 2910,2009-07-29,25.459999084472656,25.8799991607666,25.170000076293945,25.60000038146973,1401200.0,-0.006245189286478214,1.0285721292312555,0.9333443535979281,74.5762500519557,59.83904944146185,-0.5604095469009209,-1.065614647212037,-1.4518302157417509,-2.3321600134888953,15.341265303226873,0.7099990844726562,0.30024207561683625,0.9294990539550767,-0.6836763958534178,2.542674503763571,0.12291132905082947,1.736086778859324,-1.1588826226047964,68.18180504580519,-7.96378674123315,0.8065877249042475,7,-0.5799999237060547,-0.9749994277954102,-1.5299992561340332,-2.0649986267089844,1.3900012969970739,2,0.07855459826861289,1.6451648628859932,25.6200008392334,2.499990463293127,25.82999992370605,-1.1315769000072873,25.76000022888184,0.07855459826861289 2911,2009-07-30,25.729999542236328,25.979999542236328,25.5,25.6299991607666,1298400.0,0.01060488874598331,-1.6666737309463133,-0.7142818217735272,77.3671816358967,63.283073655405246,-0.7317857539329999,-1.3795683038267228,-1.6806048668822129,-2.533254251391476,14.121888620913554,0.5200004577636719,0.3983420890913827,1.182499504089357,-0.47536032913489734,2.840359337313611,0.35356958747723155,2.0114294207014822,-1.2078395025226456,74.48978400239781,-8.608508406449062,0.8289299166121271,7,-0.7349996566772461,-1.1949996948242188,-1.7499995231628418,-2.3349990844726562,1.159999847412113,3,0.06995729407046603,1.0285721292312555,25.459999084472656,1.6451648628859932,25.6200008392334,2.499990463293127,25.82999992370605,0.06995729407046603 2912,2009-07-31,25.43000030517578,25.809999465942386,25.31999969482422,25.71999931335449,1508900.0,-0.01165951194705972,1.0851084552482437,-2.899979019245039,70.16316052491658,66.0367724282493,-0.2617894968205512,-1.038292298277156,-1.333633986853016,-2.1701838582794366,14.134234787534078,0.4899997711181676,0.4318749612923156,0.8225002288818359,-0.8734001772857383,2.51840063504941,-0.025449974201951164,1.670450431965623,-0.6745859450584746,32.098814852839716,-53.14521715051743,0.847950203083787,7,-0.24500083923339844,-0.8950004577636719,-1.4200005531311035,-2.0349998474121094,0.8999996185302699,4,0.08415255068687055,-1.6666737309463133,25.729999542236328,1.0285721292312555,25.459999084472656,1.6451648628859932,25.6200008392334,0.08415255068687055 2913,2009-08-03,25.51000022888184,25.790000915527344,25.28000068664551,25.479999542236328,1334900.0,0.0031458876423913207,-1.372102926238584,-0.10345099741521843,68.85645005974976,68.26265127805887,-0.20326172434132062,-1.0840891128721744,-1.3502571188725376,-2.1815363372960483,14.53627401319314,0.5100002288818324,0.5080933362023252,0.8455001831054716,-0.8928893982499311,2.5838897644608743,-0.02369460757223152,1.7146949737831747,-0.5586522396254878,41.97535515561429,-39.69186618627942,0.8691947906777016,8,-0.2700004577636754,-0.9750003814697301,-1.5000004768371618,-2.1149997711181676,0.5900001525878906,0,0.057232421457200644,1.0851084552482437,25.43000030517578,-1.6666737309463133,25.729999542236328,1.0285721292312555,25.459999084472656,0.057232421457200644 2914,2009-08-04,25.6299991607666,25.6299991607666,25.3799991607666,25.43000030517578,1762900.0,0.004703995719643306,1.500014305196601,6.66647593616807,64.73828347080607,70.8203392114249,-0.2105862769438751,-1.1039586959021257,-1.4090139062007445,-2.2351655510366726,15.703248641649589,0.25,0.6383472083114903,0.8659991264343248,-0.853185141015409,2.5851833938840585,0.006406992709457882,1.7255912601591916,-0.5140669230334538,56.79004787212749,-21.789123827609544,0.8595921337248676,8,-0.3599996566772461,-1.0949993133544922,-1.6199994087219238,-2.2349987030029297,-0.27999877929687145,1,0.05306284256276528,-1.372102926238584,25.51000022888184,1.0851084552482437,25.43000030517578,-1.6666737309463133,25.729999542236328,0.05306284256276528 2915,2009-08-05,25.76000022888184,25.989999771118164,25.29999923706055,25.68000030517578,2250700.0,0.005072222878346411,1.5555622273634258,0.4000019073595646,65.49864300663886,71.24217499617384,-0.177391807977493,-1.108049787602308,-1.497888420101745,-2.299762218868988,16.91513732593977,0.6900005340576136,0.7657875490865962,0.8800002098083546,-0.774912468599581,2.53491288821629,0.052543870604385035,1.7074565490123241,-0.5058172224281812,67.6056565048735,-8.456432039380402,0.8274563392039685,8,-0.26500034332275746,-1.2200002670288121,-1.7150001525878942,-2.3649997711181676,-0.3099994659423899,2,0.03299690892536211,1.500014305196601,25.6299991607666,-1.372102926238584,25.51000022888184,1.0851084552482437,25.43000030517578,0.03299690892536211 2916,2009-08-06,26.229999542236328,27.1200008392334,26.13999938964844,26.26000022888184,3999000.0,0.018245314797300738,-8.33330305810148,-0.3750089407052706,77.54010149747288,72.63432082012704,-0.5465293983174071,-1.4308869942796392,-1.8994971692841176,-2.708784009691829,18.604986834488997,1.360000610351559,0.8744329829320066,1.2099995613098145,-0.40160282065257036,2.8216019432721993,0.40419837032862205,2.015800752291007,-0.9300003051757777,51.630368304843955,-24.409297844849547,0.8058011909811916,8,-0.08499908447265625,-1.1249990463256836,-2.0224995613098145,-2.729999542236328,-0.5799999237060547,3,0.023637089212870777,1.5555622273634258,25.76000022888184,1.500014305196601,25.6299991607666,-1.372102926238584,25.51000022888184,0.023637089212870777 2917,2009-08-07,26.40999984741211,26.56999969482422,26.1200008392334,26.440000534057614,1454300.0,0.006862383084907719,2.1034509974152047,0.9999999999997632,76.66666490060341,72.53263075613444,-0.6980369882584796,-1.4447460683743252,-2.0259808309225917,-2.83843575531575,20.30640419939148,0.4499988555908203,1.05496077353434,1.2374999046325676,-0.28761424671650815,2.7626140559816434,0.474942828958028,2.0000569803071073,-1.110000610351559,61.41299277488097,-13.120403615932226,0.7625570756745387,8,-0.2649993896484375,-1.3049993515014648,-2.0500001907348633,-2.7849998474121094,-0.4099998474121094,4,0.01817491650926173,-8.33330305810148,26.229999542236328,1.5555622273634258,25.76000022888184,1.500014305196601,25.6299991607666,0.01817491650926173 2918,2009-08-10,26.489999771118164,26.489999771118164,26.1200008392334,26.36000061035156,1516500.0,0.0030291527515435845,4.692328007394692,-4.33320617966876,75.29411038725362,72.30009394836596,-0.753845330016734,-1.375533487824363,-2.0452730452733903,-2.8781281164414168,22.614382231627552,0.3699989318847656,1.0921766825628723,1.177999877929686,-0.2893084217039643,2.6453081775633365,0.4443457281128609,1.9116540277465113,-0.8260002136230433,65.3845871694237,-7.016529999027895,0.7336541498168255,8,-0.3449993133544922,-1.3849992752075195,-2.130000114440918,-2.864999771118164,-0.3400001525878906,0,-0.0060400093920182085,2.1034509974152047,26.40999984741211,-8.33330305810148,26.229999542236328,1.5555622273634258,25.76000022888184,-0.0060400093920182085 2919,2009-08-11,26.3700008392334,26.5,26.18000030517578,26.5,925000.0,-0.004529971042717795,3.923104009859589,-0.9999999999999727,76.41792931305815,72.50472497737732,-0.5769425024514732,-1.1233189901592198,-1.899848479565538,-2.716194128327949,24.70663060898055,0.31999969482421875,1.064855609038915,0.9375008583068833,-0.45630304026798285,2.3313047568817495,0.24059890901945025,1.6344028075943164,-0.4148010253906236,58.79124506788366,-13.09629018365991,0.6969019492874324,8,-0.1700000762939453,-1.265000343322754,-1.9400010108947754,-2.7450008392333984,-0.42000007629394887,1,-0.010238924883231748,4.692328007394692,26.489999771118164,2.1034509974152047,26.40999984741211,-8.33330305810148,26.229999542236328,-0.010238924883231748 2920,2009-08-12,26.270000457763672,26.489999771118164,26.1299991607666,26.35000038146973,2130400.0,-0.0037922024378909125,1.0000105964194699,0.615388001232476,68.55125746848334,71.52517784766474,-0.391087305452146,-0.9366643439802615,-1.7731259979026746,-2.5744144549960524,25.939509428317475,0.3600006103515625,0.9793312900494158,0.7520004272460952,-0.6261538641653779,2.1301547186575682,0.06292328154036042,1.44107757295183,0.8500003814697266,14.999961853027344,-52.125194266755344,0.6890771457057357,8,-0.06999969482421875,-1.1649999618530273,-1.7950005531311035,-2.645000457763672,-0.22000122070312145,2,-0.03502093872335854,3.923104009859589,26.3700008392334,4.692328007394692,26.489999771118164,2.1034509974152047,26.40999984741211,-0.03502093872335854 2921,2009-08-13,26.35000038146973,26.399999618530273,26.10000038146973,26.3799991607666,1666800.0,0.003045295862658337,7.5714441416892715,0.37498509882453424,62.44726621287311,70.66785625743769,-0.41783065573142153,-0.9271600464826477,-1.8165413966294857,-2.6302676296452425,27.074026534944156,0.2999992370605433,0.9108038382720842,0.7450003623962438,-0.611318232278208,2.1013189570706956,0.0668410650590161,1.4231596597334715,0.7502004241943325,53.191567071810155,-9.708191813767208,0.678159297337226,8,-0.149999618530277,-1.2449998855590856,-2.0150003433227575,-2.72500038146973,-0.5500011444091797,3,-0.03415558275145958,1.0000105964194699,26.270000457763672,3.923104009859589,26.3700008392334,4.692328007394692,26.489999771118164,-0.03415558275145958 2922,2009-08-14,26.40999984741211,26.54999923706055,26.09000015258789,26.40999984741211,956100.0,0.0022770195473915678,2.2857220708446286,-0.0,62.28814073007859,69.93804410969643,-0.36229758554285496,-0.8545533346741045,-1.8430181341805536,-2.664887639885414,28.80467088614043,0.4599990844726598,0.8662139611943971,0.6929998397827148,-0.5275281355193435,1.9135278150847732,0.08273585213168388,1.3032638274337458,0.6501929412841783,69.56528950292683,10.723131078656039,0.6102639876510298,8,-0.19999980926513672,-1.3049993515014648,-2.0850000381469727,-2.7799997329711914,-0.8299999237060582,4,-0.02877698725001343,7.5714441416892715,26.35000038146973,1.0000105964194699,26.270000457763672,3.923104009859589,26.3700008392334,-0.02877698725001343 2923,2009-08-17,26.06999969482422,26.26000022888184,25.989999771118164,26.239999771118164,948300.0,-0.012873917249234923,1.5714207863688263,-100.0,59.03612242881338,69.30447066058615,0.07318882406568505,-0.4111966357618897,-1.4698535008217704,-2.3033031745828474,30.380555877858306,0.4200000762939453,0.772475251178669,0.2739996910095215,-0.8089086511940096,1.3569080332130525,-0.26745448009224404,0.815453862111287,0.9319815357055639,14.285714285714196,-39.79077774562877,0.5414541711017654,8,0.1400003433227539,-0.9649991989135742,-1.7649993896484375,-2.3199996948242188,-0.5200004577636683,0,-0.002685066959863258,2.2857220708446286,26.40999984741211,7.5714441416892715,26.35000038146973,1.0000105964194699,26.270000457763672,-0.002685066959863258 2924,2009-08-18,26.209999084472656,26.290000915527344,25.88999938964844,26.059999465942386,1294200.0,0.005370133919726516,1.5806276956395782,-0.8823503012487309,65.1822021791674,69.26931056864487,0.026948441316960725,-0.461441906756459,-1.561482668667871,-2.430265329014258,31.392627752432855,0.4000015258789027,0.744986228559906,0.3419991493225112,-0.640513219605559,1.3245115182505813,-0.14925703514152389,0.8332553337865463,0.7110236293041972,48.4848134554802,-3.6501694558774105,0.4912561844640344,8,0.2950010299682617,-0.8849983215332031,-1.914999008178711,-2.4599990844726562,-0.8699989318847656,1,-0.0022891822982904486,1.5714207863688263,26.06999969482422,2.2857220708446286,26.40999984741211,7.5714441416892715,26.35000038146973,-0.0022891822982904486 2925,2009-08-19,26.309999465942386,26.36000061035156,25.86000061035156,26.040000915527344,846400.0,0.0038153523450128457,1.7026965724507832,1.7999949137241105,62.60870863225534,67.61026691695405,0.014717748561405841,-0.44982781157387564,-1.6045059171596492,-2.5080520215536417,32.49370969781688,0.5,0.7288048834382295,0.35649957656860565,-0.4417427043344304,1.1547418574716417,-0.04262156388291416,0.7556207170201255,0.5079209154216251,65.21735524853666,15.252874331947893,0.39912114045151825,8,-0.09499931335449574,-0.8099994659423864,-2.014999389648441,-2.5599994659423864,-0.8299999237060582,2,-0.013682961243269731,1.5806276956395782,26.209999084472656,1.5714207863688263,26.06999969482422,2.2857220708446286,26.40999984741211,-0.013682961243269731 2926,2009-08-20,26.459999084472656,26.479999542236328,26.1299991607666,26.26000022888184,1209900.0,0.005701239892628607,1.9166726271368286,0.7407404791002689,73.95348548373074,67.30880253730152,-0.11088631641274915,-0.529304311150053,-1.699768711441891,-2.625958273316691,33.07571277667803,0.35000038146972656,0.7415180620283408,0.44449920654296804,-0.30499808158774755,1.1939964946736836,0.06975056247760847,0.8192478506083276,0.24297092436986034,86.95647366471471,33.29735866688201,0.3747486440653579,8,-0.25499916076660156,-0.9599990844726562,-2.2624988555908203,-2.7099990844726562,-0.7199993133544922,3,-0.015495081693056578,1.7026965724507832,26.309999465942386,1.5806276956395782,26.209999084472656,1.5714207863688263,26.06999969482422,-0.015495081693056578 2927,2009-08-21,27.04999923706055,27.11000061035156,26.459999084472656,26.57999992370605,1317200.0,0.02229781455034585,1.203387310033603,2.3500100136376982,78.94737219499429,67.71472051593936,-0.6711321306149678,-1.072703844223664,-2.2457456234975233,-3.186974297658061,33.42632442269624,0.6500015258789027,0.7594533998660147,0.9699994087219288,0.10063807512591794,1.8393607423179397,0.5353187419239234,1.4046800755199342,-1.1899986267089915,95.19989013671932,38.40790275452207,0.43468066679800466,8,-0.5649986267089915,-1.5499992370605504,-2.95999908447266,-3.0549993515014684,-1.2299995422363317,4,-0.0462107221906094,1.9166726271368286,26.459999084472656,1.7026965724507832,26.309999465942386,1.5806276956395782,26.209999084472656,-0.0462107221906094 2928,2009-08-24,27.20000076293945,27.229999542236328,26.93000030517578,27.18000030517578,1133000.0,0.0055453430724459185,6.500166897143675,0.042554227624121824,79.182180120326,68.02185949452468,-0.7932470343983056,-1.17505131478271,-2.355198436380121,-3.3104976280376057,33.79721578416889,0.2999992370605469,0.6928066962835828,1.051500892639158,0.058042776457241985,2.044959008821074,0.5547718345482018,1.5482299507301143,-1.315000152587892,97.8103063733336,39.32365934444228,0.4967290580909572,8,-0.6550006866455043,-1.5800008773803675,-3.110000610351559,-3.2050008773803675,-1.9200000762939382,0,-0.05955885271299999,1.203387310033603,27.04999923706055,1.9166726271368286,26.459999084472656,1.7026965724507832,26.309999465942386,-0.05955885271299999 2929,2009-08-25,27.290000915527344,27.5,27.13999938964844,27.290000915527344,1642100.0,0.0033088290464506898,-1.3999796551549082,0.0,78.86794163944194,69.1681577357423,-0.8258702279901051,-1.194781421355085,-2.392451914799423,-3.3748241477223218,34.419836954178976,0.36000061035155895,0.6234043053591982,1.0580010414123535,-0.025105969246911997,2.141108052071619,0.5164475360827225,1.5995545467419845,-1.3512003479003951,87.19517301054162,28.62845013528272,0.5415535053296324,8,-0.6100006103515625,-1.345001220703125,-3.200000762939453,-3.2950010299682617,-2.4900016784667933,1,-0.06375967827383888,6.500166897143675,27.20000076293945,1.203387310033603,27.04999923706055,1.9166726271368286,26.459999084472656,-0.06375967827383888 2930,2009-08-26,27.459999084472656,27.56999969482422,27.040000915527344,27.290000915527344,1440400.0,0.0062293207490728975,1.717946711530185,100.0,76.17022001889494,70.69293038085583,-0.9044253753256015,-1.2725040435819253,-2.504706235793556,-3.513907721732714,35.570733719088246,0.529998779296875,0.5641473746093411,1.1279992103576646,-0.022224623693517742,2.278223044408847,0.5528872933320734,1.7031111273832558,-1.4275265509033233,92.36107155866088,31.557181375450142,0.5751119170255904,8,-0.7449989318847656,-1.4249992370605469,-3.3199992179870605,-3.464999198913574,-2.9399986267089844,2,-0.07720316833817831,-1.3999796551549082,27.290000915527344,6.500166897143675,27.20000076293945,1.203387310033603,27.04999923706055,-0.07720316833817831 2931,2009-08-27,27.53000068664551,27.649999618530273,27.229999542236328,27.53000068664551,1934400.0,0.0025492208487523094,2.50003178942694,0.0,75.00002128737535,72.1053615538888,-0.8822157919805313,-1.2656292855567735,-2.5123809809976585,-3.5506771010321394,36.68481498723551,0.4200000762939453,0.5131719922746107,1.1080007553100621,-0.12275613344111136,2.3387576440612357,0.4926223109344754,1.723379199685649,-1.374525980175786,89.91606066968774,27.983441387046675,0.6153784443755869,8,-0.7750005722045934,-1.4250011444091832,-3.3900008201599157,-3.5350008010864293,-2.75,3,-0.07446426056224598,1.717946711530185,27.459999084472656,-1.3999796551549082,27.290000915527344,6.500166897143675,27.20000076293945,-0.07446426056224598 2932,2009-08-28,27.56999969482422,27.65999984741211,27.290000915527344,27.65999984741211,1289200.0,0.0014529243436638417,7.222184546263723,-100.0,74.54546557970858,73.82862190398828,-0.8273715799556918,-1.1985340929030812,-2.5053893542935732,-3.5501677102843843,38.26434574335418,0.3699989318847656,0.5183898382385905,1.0409997940063462,-0.19869306231139205,2.2806926503240845,0.4211533658474771,1.6608462221652154,-1.265072497148438,87.67120424320017,25.093963696649666,0.6198464281588686,8,-0.8099994659423828,-1.239999771118164,-3.314999580383301,-3.5749998092651367,-2.3899993896484375,4,-0.06637649415896096,2.50003178942694,27.53000068664551,1.717946711530185,27.459999084472656,-1.3999796551549082,27.290000915527344,-0.06637649415896096 2933,2009-08-31,26.96999931335449,27.5,26.940000534057614,27.45000076293945,1975900.0,-0.02176279971386319,-1.0740759055507612,5.333340397575552,61.19400010817789,73.38548834054498,-0.09642019588343231,-0.5096774428359332,-1.8511840069668786,-2.9116189580315748,39.63230971553183,0.6299991607666051,0.5359618842875307,0.3679994583129833,-0.788175959050001,1.5241748756759677,-0.2100882503685071,0.9460871669944737,-0.502463397710347,4.166501098051039,-56.45697203201299,0.5780877086814917,8,-0.2099990844726527,-0.5549993515014613,-2.4099993705749476,-2.819999694824215,-1.769998550415039,0,-0.042639957278784,7.222184546263723,27.56999969482422,2.50003178942694,27.53000068664551,1.717946711530185,27.459999084472656,-0.042639957278784 2934,2009-09-01,26.989999771118164,27.270000457763672,26.78000068664551,26.920000076293945,2758900.0,0.0007415816934697173,-1.8000108991825978,-0.14583225714160827,63.84613860993915,73.52298056028764,0.006546471326707604,-0.44540194833638935,-1.8165966626025707,-2.8962358295492123,40.91177978627725,0.4899997711181605,0.5538892678996135,0.3199998855590813,-0.7524101972220514,1.392409968340214,-0.21620515583148503,0.8562049269496477,-0.3793681836618674,23.863555084497484,-40.77407425108475,0.5362050413905668,9,-0.0950002670288086,-0.5749998092651367,-2.3224997520446777,-2.8199996948242188,-1.739999771118164,1,-0.06335676543067303,-1.0740759055507612,26.96999931335449,7.222184546263723,27.56999969482422,2.50003178942694,27.53000068664551,-0.06335676543067303 2935,2009-09-02,26.61000061035156,26.959999084472656,26.61000061035156,26.93000030517578,1113900.0,-0.014079257650577715,-1.1874925494122712,-4.571444141689424,54.4827631565965,71.35956696838385,0.4845294889385947,0.0016255171366204024,-1.37917461870261,-2.4783924004982048,41.56417372621309,0.3799991607666051,0.6014036911870235,-0.10249929428101012,-1.0868159514266615,0.8818173628646413,-0.5946576228538341,0.3896590342918138,1.0499992370605504,0.0,-63.35555625409049,0.4921583285728253,9,0.44999885559082387,-0.1950006484985316,-1.9425005912780726,-2.4400005340576136,-1.340000152587887,2,-0.068019591573662,-1.8000108991825978,26.989999771118164,-1.0740759055507612,26.96999931335449,7.222184546263723,27.56999969482422,-0.068019591573662 2936,2009-09-03,26.85000038146973,26.8700008392334,26.61000061035156,26.809999465942386,2239900.0,0.009019156918952165,5.4998569521273115,-0.12500298023507955,57.1428659895579,68.93684405666869,0.34159117549952,-0.19978694639057792,-1.566160619786146,-2.67286028591246,40.9824658921251,0.2600002288818395,0.6320530025680959,0.10650043487549254,-0.8525623002081204,1.0655631699591055,-0.37303093266631393,0.586031802417299,0.78899948120117,22.857137667075378,-38.072428957842305,0.47953136754180686,9,0.2849998474121058,-0.3800001144409215,-2.1675009727478063,-2.6650009155273473,-1.5799999237060582,3,-0.08677839443585578,-1.1874925494122712,26.61000061035156,-1.8000108991825978,26.989999771118164,-1.0740759055507612,26.96999931335449,-0.08677839443585578 2937,2009-09-04,26.88999938964844,26.920000076293945,26.60000038146973,26.85000038146973,966600.0,0.0014897209538333733,5.3999694825386735,0.9999523173755483,64.74820242603872,67.33306875730344,0.3090045320850905,-0.21289713991737713,-1.5731874464604587,-2.6645568210208275,40.44640817613806,0.3199996948242152,0.6728861815557146,0.12249946594238637,-0.8253819511698843,1.070380883054657,-0.351441242613749,0.5964401744985217,0.7284204879760736,32.22212567737409,-33.1779713628593,0.4739407085561362,9,0.24000072479247692,-0.41999912261963246,-2.1249995231628453,-2.654999732971195,-1.6099987030029297,4,-0.07846778545540589,5.4998569521273115,26.85000038146973,-1.1874925494122712,26.61000061035156,-1.8000108991825978,26.989999771118164,-0.07846778545540589 2938,2009-09-08,26.32999992370605,26.790000915527344,26.21999931335449,26.790000915527344,1600500.0,-0.020825566331472922,1.4782624920700234,-11.500309951838341,51.875013783578964,64.33385455109644,0.8187125880101966,0.3525777851656109,-0.9760494884548265,-2.0599789261876857,39.51060026149445,0.6700000762939524,0.6654968820516807,-0.42950000762939666,-1.3898613461026592,0.5308613308438659,-0.9096806768660279,0.05068066160723461,1.2476831740722716,10.476237186718294,-54.706293924994014,0.48018066923663205,9,0.6099996566772496,0.14000034332275746,-1.470000267028805,-2.095000267028805,-1.0399990081787074,1,-0.04367640037457332,5.3999694825386735,26.88999938964844,5.4998569521273115,26.85000038146973,-1.1874925494122712,26.61000061035156,-0.04367640037457332 2939,2009-09-09,26.10000038146973,26.399999618530273,25.40999984741211,25.54999923706055,5158100.0,-0.008735265586888308,-1.3855418364321803,-1.1956520837738793,46.84685871521379,61.075703295131866,0.9634789208147616,0.5916464513076072,-0.7240358964080684,-1.7909162794566988,38.35500856929697,0.9899997711181641,0.5752134390913604,-0.6459995269775369,-1.6365316676635828,0.34453261370850896,-1.141265597320558,-0.15073345663451576,1.3962216892431627,44.51618539930078,-19.80841723650329,0.49526607034302295,9,0.43499946594237926,0.379999160766598,-1.2125005722045934,-1.865000724792484,-0.5400009155273438,2,-0.03448274350100222,1.4782624920700234,26.32999992370605,5.3999694825386735,26.88999938964844,5.4998569521273115,26.85000038146973,-0.03448274350100222 2940,2009-09-10,25.35000038146973,25.75,25.31999969482422,25.520000457763672,17604800.0,-0.02873563176391669,-2.7391095225853532,-0.30909040466917326,35.877873339380656,56.7287979675769,1.545193473811029,1.3377769177661811,0.04132890284255453,-1.0011873547289376,37.3267788122865,0.7800006866455114,0.44587563642819106,-1.3499995231628397,-2.505344112769059,-0.19465493355662034,-1.927671817965951,-0.7723272283597282,1.979323911379101,1.8750424682994993,-57.12531224543992,0.5776722948031099,9,1.139999389648434,1.129999160766598,-0.4475007057189977,-1.115000724792484,0.26000022888182883,3,-0.003944788164296331,-1.3855418364321803,26.10000038146973,1.4782624920700234,26.32999992370605,5.3999694825386735,26.88999938964844,-0.003944788164296331 2941,2009-09-11,25.45000076293945,25.559999465942386,25.020000457763672,25.45000076293945,6745000.0,0.003944788164295998,3.9091397756235122,-0.0,26.744198940977455,51.417546118829,1.2506344481276201,1.2299540807975902,-0.05794683788019839,-1.0636673897120552,36.506886599785204,0.5399990081787145,0.3037450204294956,-1.2049991607666044,-2.481499190315354,0.07150086878214523,-1.8432491755409792,-0.5667491459922296,1.678391070106919,22.631599553077823,-30.47655530021086,0.6382500147743742,9,0.8099994659423864,0.889999389648441,-0.4325008392333949,-1.1600008010864222,0.5399990081787145,4,-0.007072703331227226,-2.7391095225853532,25.35000038146973,-1.3855418364321803,26.10000038146973,1.4782624920700234,26.32999992370605,-0.007072703331227226 2942,2009-09-14,25.649999618530273,25.649999618530273,25.29999923706055,25.420000076293945,2236200.0,0.00785850096641516,2.0434876353805276,100.0,27.79365415083828,47.70639656801349,0.8377393842600753,1.0225238923661948,-0.21748612447014892,-1.2194925185413616,35.39146898681441,0.350000381469723,0.1599251966203532,-0.9670002937316902,-2.31732338212316,0.3833227946597795,-1.642161837927425,-0.29183874953595534,1.2253852494821729,35.59316371943663,-11.37052584130491,0.6751615441957348,9,0.49500083923339844,0.6900005340576172,-0.024999141693115234,-0.784998893737793,0.07999992370605469,0,-0.014814782316490915,3.9091397756235122,25.45000076293945,-2.7391095225853532,25.35000038146973,-1.3855418364321803,26.10000038146973,-0.014814782316490915 2943,2009-09-15,26.0,26.0,25.459999084472656,25.739999771118164,3220800.0,0.01364523924658756,3.1538495396691486,1.1304380276317316,32.799970296193806,44.25682231093067,0.3751228950266281,0.7030564948241924,-0.5266390640270018,-1.522675802565292,34.23947519713267,0.5400009155273438,0.012840588609741133,-0.6134999275207527,-1.970140807003304,0.7431409519617986,-1.29182036726203,0.06482051222052476,0.6527387387825918,71.01450276911254,27.936089167494146,0.6783204397412762,9,-0.010000228881835938,0.3400001525878906,-0.3749995231628418,-1.0799999237060547,-0.3299999237060547,1,-0.02769228128286494,2.0434876353805276,25.649999618530273,3.9091397756235122,25.45000076293945,-2.7391095225853532,25.35000038146973,-0.02769228128286494 2944,2009-09-16,26.149999618530273,26.190000534057614,25.809999465942386,26.0,3168100.0,0.005769216097318175,2.3043362883229936,0.5769211018596633,32.43967430850904,41.80759021669873,0.10441944136228898,0.57796390349829,-0.6096723170721887,-1.625788157445264,33.19590775743711,0.38000106811522727,-0.14518872721766485,-0.4605003356933608,-1.8211575584503201,0.9001568870635985,-1.1408289470718422,0.21982827568512064,0.3068105265300467,96.58111855393669,57.268971183419,0.6803286113784799,9,-0.17999935150146484,0.1900005340576172,-0.5249991416931152,-1.2299995422363281,-0.5399990081787145,2,-0.032887140173934126,3.1538495396691486,26.0,2.0434876353805276,25.649999618530273,3.9091397756235122,25.45000076293945,-0.032887140173934126 2945,2009-09-17,25.95000076293945,26.18000030517578,25.790000915527344,26.13999938964844,2323100.0,-0.007648139904717355,1.888879469899264,-1.2666607326780988,29.53365264170604,38.7398998447152,0.22456749643036744,0.7901195532549998,-0.33720285145646045,-1.3851775211753292,31.997076218781224,0.3899993896484375,-0.24524943929235477,-0.6424992561340375,-2.029170549074898,0.7441720368068232,-1.3358349026044678,0.05083639033639287,0.33439221964527377,79.4872003873384,44.652096752044145,0.6933356464704308,9,0.01999950408935902,0.38999938964844105,-0.29750013351440074,-0.8900003433227504,-0.75,3,-0.015028951272866409,2.3043362883229936,26.149999618530273,3.1538495396691486,26.0,2.0434876353805276,25.649999618530273,-0.015028951272866409 2946,2009-09-18,26.04999923706055,26.06999969482422,25.76000022888184,25.90999984741211,2845500.0,0.0038535056331834294,2.4444326707073736,-0.7368442186841119,30.612211136012803,34.947011923601195,-0.0009444057398759753,0.6933799564695136,-0.3617521509691244,-1.4422930588705043,30.586811221274363,0.30999946594237926,-0.3615056663669094,-0.5220007896423304,-1.9288949173865433,0.8848933381018824,-1.2254478535144386,0.18144627422977777,0.1400012969970632,84.26954011534153,53.799677454574855,0.7034470638721071,9,-0.14499855041504262,0.2900009155273402,-0.3974986076355016,-0.9449987411499059,-1.039999008178711,4,-0.0168905427867736,1.888879469899264,25.95000076293945,2.3043362883229936,26.149999618530273,3.1538495396691486,26.0,-0.0168905427867736 2947,2009-09-21,25.79999923706055,26.1299991607666,25.68000030517578,25.96999931335449,1247200.0,-0.009596929263795628,-1.1951273975725378,-1.2142915531334335,33.613416644182905,32.91794557477942,0.08736661811771285,0.8905926742769275,-0.03539575502714243,-1.157454058173517,28.39287561366064,0.4499988555908203,-0.43539224849229896,-0.7095007896423304,-2.1378818854686337,0.7188803061839728,-1.423691337555482,0.004689758270821187,-0.7799987792968786,46.575270882160765,12.25035521501438,0.7141905479131512,9,-0.08999919891357777,0.5400009155273402,-0.1474986076355016,-0.6949987411499059,-0.7699985504150391,0,0.007364362002952651,2.4444326707073736,26.04999923706055,1.888879469899264,25.95000076293945,2.3043362883229936,26.149999618530273,0.007364362002952651 2948,2009-09-22,25.57999992370605,26.0,25.54999923706055,25.90999984741211,1154000.0,-0.008527105420936598,-1.307688545675981,1.9411751506244779,31.299701198343456,31.19048362846049,0.21209435538745325,1.036125444356383,0.24901694840996313,-0.9060960783398997,26.050352480410638,0.4500007629394496,-0.5527774587127219,-0.8485000610351605,-2.295620881263943,0.5986207591936221,-1.5720604711495518,-0.1249396509207692,-0.5377994918823212,4.687597788671102,-29.681658787841474,0.723560410114392,9,0.025000572204593396,0.7600002288818395,0.07750034332275746,-0.4749994277954066,-0.5900001525878871,1,0.005863941320471522,-1.1951273975725378,25.79999923706055,2.4444326707073736,26.04999923706055,1.888879469899264,25.95000076293945,0.005863941320471522 2949,2009-09-23,25.54999923706055,25.96999931335449,25.5,25.70000076293945,1202000.0,-0.0011728180897176976,-2.759994506835909,0.45455018351007387,34.50287831653357,31.03770640369971,0.17419080707946222,0.9792947320142105,0.3360286737293485,-0.8594422715535437,23.34530089786498,0.46999931335448863,-0.7099603672641273,-0.7915006637573221,-2.2297344557828715,0.6467331282682274,-1.5106175597700968,-0.07238376774454736,-0.4860428306579614,7.352825679633414,-30.068299908056197,0.7191168960127753,9,0.055001258850094104,0.7900009155273402,0.10750102996825817,-0.4449987411499059,-0.2199993133544993,2,0.004696706176778864,-1.307688545675981,25.57999992370605,-1.1951273975725378,25.79999923706055,2.4444326707073736,26.04999923706055,0.004696706176778864 2950,2009-09-24,25.34000015258789,25.690000534057614,25.239999771118164,25.61000061035156,1513800.0,-0.008219142494848009,1.093025318926226,1.799984741366218,27.728568591254444,31.147080809286038,0.4275875839412322,1.0775730932653431,0.5824312683258093,-0.6375145725038145,20.991734024082916,0.4500007629394496,-0.7979912550551305,-0.8954998016357436,-2.2987062531001285,0.5077066498286413,-1.597103027367936,-0.19389657590355114,-0.25472289109802304,11.23600562346769,-26.869584888763626,0.7016032257321917,9,0.375,1.0,0.5750002861022949,-0.2349996566772461,-1.0,3,0.01065510876629161,-2.759994506835909,25.54999923706055,-1.307688545675981,25.57999992370605,-1.1951273975725378,25.79999923706055,0.01065510876629161 2951,2009-09-25,25.479999542236328,25.60000038146973,25.25,25.290000915527344,1774800.0,0.0055248377586982755,-1.5925910227610147,-0.7036974243772963,29.799394675373094,31.36994086756768,0.32664079457612516,0.8180605766453795,0.47960082251110236,-0.7608180442641768,18.42447005854609,0.3500003814697301,-0.8517824649732724,-0.6530003547668457,-1.9538193787478484,0.647818669214157,-1.3034098667573453,-0.002590842776346136,-0.3738278427609245,26.966284910933187,-11.392628202114889,0.6504095119905011,9,0.2350006103515625,0.8600006103515625,0.3775005340576172,-0.3749990463256836,-1.399999618530277,4,-0.010988963278148578,1.093025318926226,25.34000015258789,-2.759994506835909,25.54999923706055,-1.307688545675981,25.57999992370605,-0.010988963278148578 2952,2009-09-28,25.739999771118164,25.8700008392334,25.5,25.56999969482422,1032800.0,0.010204090798779264,-1.3871063010293547,0.8947437107233923,40.75233366577464,32.25353679752111,0.09023928174079288,0.436301241278791,0.27474180844297535,-1.0048360325722925,15.460054530682694,0.3900012969970703,-0.7874840419252251,-0.30150012969970774,-1.4216179643315314,0.8186177049321159,-0.8615590470156178,0.2585587876162023,-0.6133515224169379,65.78945387103818,22.916137965078953,0.5600589173159117,9,-0.024999618530273438,0.6000003814697266,0.11250019073486328,-0.6349992752075195,-1.8099994659423828,0,-0.02836051082857538,-1.5925910227610147,25.479999542236328,1.093025318926226,25.34000015258789,-2.759994506835909,25.54999923706055,-0.02836051082857538 2953,2009-09-29,25.81999969482422,25.989999771118164,25.63999938964844,25.75,1687500.0,0.0031080001716168315,-1.4137881139670443,0.4117627259365639,45.39471826722117,33.6929861262669,-0.020091679795868345,0.28008910448487256,0.24163347313884387,-1.070940681689116,13.33923136030937,0.350000381469723,-0.6927631948379265,-0.16400022506713796,-1.1982026945529078,0.8702022444186319,-0.6811014598100229,0.353101009675747,-0.6732844278816863,77.33332316080728,33.23572734637945,0.5171012347428849,9,-0.1099996566772461,0.5200004577636719,0.1725006103515625,-0.7149991989135742,-1.6299991607666051,1,-0.03059639881936438,-1.3871063010293547,25.739999771118164,-1.5925910227610147,25.479999542236328,1.093025318926226,25.34000015258789,-0.03059639881936438 2954,2009-09-30,25.28000068664551,26.0,25.25,26.0,2844300.0,-0.020913981973708307,1.0833353201567206,-10.28574931880104,48.76325374124168,35.82960847065975,0.42859073699755257,0.722451177755044,0.8141893969944363,-0.5262725774944705,11.863120179094423,0.75,-0.6247969238168807,-0.6184992790222132,-1.5829030412425134,0.34590448319808687,-1.1007011601323633,-0.1362973979120632,-0.11361974182649703,5.26327677377142,-42.350356623638845,0.4822018811101497,9,0.40499877929687145,1.0599994659423793,0.8024992942810023,-0.12000083923340199,-0.5300006866455114,2,-0.011471554891236413,-1.4137881139670443,25.81999969482422,-1.3871063010293547,25.739999771118164,-1.5925910227610147,25.479999542236328,-0.011471554891236413 2955,2009-10-01,24.79999923706055,25.3700008392334,24.75,25.28000068664551,2502000.0,-0.01898739859760079,-1.1379342096176162,0.6666693157645197,39.875350720931465,36.85884620231738,0.8138996612542186,1.117177459339306,1.3273218055953713,-0.03827831220717215,11.09634988168705,0.6200008392333984,-0.6111424885037522,-1.008000659942624,-2.0293021890634257,0.013300869178177521,-1.5186514245030267,-0.4973498953822215,1.3299999237060511,3.9999389648440338,-44.8415781824972,0.5106507645604013,10,0.6400003433227504,1.4050006866455043,1.5125007629394496,0.4950008392333949,-0.11999893188476918,3,0.021370996086704785,1.0833353201567206,25.28000068664551,-1.4137881139670443,25.81999969482422,-1.3871063010293547,25.739999771118164,0.021370996086704785 2956,2009-10-02,24.520000457763672,24.739999771118164,24.270000457763672,24.729999542236328,2098800.0,-0.011290273706075604,3.0869586850878212,0.43749677142482485,32.8267353854271,36.77143717356673,0.9544109948452508,1.2792565146621584,1.6178935455862486,0.24513251186385787,10.534224975923655,0.5299987792968786,-0.6191419733581291,-1.1714994430541985,-2.2234402485936755,-0.11955863751472151,-1.6974698458239388,-0.6455290402844582,1.582398719787598,14.450870875770933,-34.576605047092656,0.5259704027697394,10,0.6149997711181641,1.4449996948242188,1.8549995422363281,0.8099994659423828,0.8599987030029297,4,-0.007340958475340775,-1.1379342096176162,24.79999923706055,1.0833353201567206,25.28000068664551,-1.4137881139670443,25.81999969482422,-0.007340958475340775 2957,2009-10-05,24.78000068664551,24.78000068664551,24.21999931335449,24.56999969482422,1812100.0,0.010603598043552154,4.333321223240366,-1.0000090826521513,30.937481187255003,36.73119050566801,0.597323136061874,0.8991766917710002,1.3542969874114554,-0.0033626153045318574,9.877480271431791,0.5600013732910227,-0.5941882745584941,-0.8059992790222132,-1.7715182279579516,0.15951966991352506,-1.2887587534900824,-0.3232398045543441,1.2491025421142545,31.4607391723185,-14.17475090988918,0.4827594744678698,10,0.32999897003173473,1.1599988937377894,1.6499991416931117,0.5899991989135707,0.75,0,-0.028248617576379087,3.0869586850878212,24.520000457763672,-1.1379342096176162,24.79999923706055,1.0833353201567206,25.28000068664551,-0.028248617576379087 2958,2009-10-06,25.18000030517578,25.18000030517578,24.70000076293945,24.85000038146973,1941700.0,0.01614203419880611,1.9090888073288659,1.571420786368836,35.942018729637695,36.891094996012924,0.15043662885504006,0.43068604352540873,0.9530182769450732,-0.38893535681778246,9.897132807311626,0.4799995422363317,-0.5745882431551657,-0.34849967956542827,-1.263089299842008,0.5660899407111515,-0.8057944897037181,0.10879513057286161,0.7405566886596695,53.93261918513392,14.132456096850454,0.45729481013829076,10,-0.07000064849853516,0.6799993515014648,1.364999771118164,0.19499969482421875,0.4499988555908203,1,-0.04964257286935225,4.333321223240366,24.78000068664551,3.0869586850878212,24.520000457763672,-1.1379342096176162,24.79999923706055,-0.04964257286935225 2959,2009-10-07,25.20000076293945,25.26000022888184,25.01000022888184,25.18000030517578,1169600.0,0.0007942993455627434,2.571444141689192,0.06060746178076034,38.53209831896505,38.09148718798077,0.08444847318119031,0.35816610755953704,0.9387146961231672,-0.38131275898067685,10.307167088998987,0.25,-0.5608134000197929,-0.2834992408752477,-1.1677534784056363,0.6007549966551409,-0.7256263596404402,0.1586278778899448,0.6185227700671447,85.21740428439665,48.35386817665532,0.4421271187651943,10,-0.09000110626220348,0.5449991226196325,1.387499332427982,0.17499923706055043,0.19999885559082387,2,-0.040079372948559566,1.9090888073288659,25.18000030517578,4.333321223240366,24.78000068664551,3.0869586850878212,24.520000457763672,-0.040079372948559566 2960,2009-10-08,25.25,25.35000038146973,25.15999984741211,25.26000022888184,1155600.0,0.0019840966486828204,-1.0000000000000373,-0.5000000000002665,37.57764159113278,38.9557368452874,0.022730499442726426,0.31651906285657105,0.9002689127146652,-0.402798442771207,10.501985508038192,0.19000053405762074,-0.5159758802122809,-0.22849998474121236,-1.1170530951528157,0.660053125670391,-0.6727765399470123,0.21577657046458754,0.4726120798274671,91.15041708442601,57.793175694200094,0.4442765552058015,10,-0.1400003433227539,0.3399991989135742,1.4049997329711914,0.125,0.46999931335448863,3,-0.01980198019801982,2.571444141689192,25.20000076293945,1.9090888073288659,25.18000030517578,4.333321223240366,24.78000068664551,-0.01980198019801982 2961,2009-10-09,25.270000457763672,25.3700008392334,25.21999931335449,25.270000457763672,947600.0,0.0007920973371751128,-1.9999618539002966,-0.0,41.137137826769184,38.99849286317568,-0.03373898752544946,0.29760011978174816,0.8835882694019865,-0.3964343117134561,10.17054379763894,0.1500015258789098,-0.49055583923014723,-0.19949951171874858,-1.0929012112232783,0.6939021877857812,-0.6462003614710135,0.2472013380335163,0.3624548560754164,91.30432619267184,57.15627407913473,0.4467008497522648,10,-0.16000080108642578,0.2999992370605469,1.4674992561340332,0.10499954223632812,0.5200004577636719,4,-0.023347848907799507,-1.0000000000000373,25.25,2.571444141689192,25.20000076293945,1.9090888073288659,25.18000030517578,-0.023347848907799507 2962,2009-10-12,25.270000457763672,25.43000030517578,25.170000076293945,25.43000030517578,1119500.0,0.0,2.250005960470162,-100.0,44.40433884169485,38.888450704783864,-0.12004341367090277,0.28213718270713173,0.8966478829694786,-0.36565060205672495,9.97494403719458,0.26000022888183594,-0.42084355320836764,-0.18049955368041992,-1.0739012489150994,0.7129021415542596,-0.6272004012977597,0.2662012939369198,0.2777074960463395,78.08219893920007,38.54666310972174,0.4467008476173403,10,-0.16000080108642578,0.2999992370605469,1.5324997901916504,0.10499954223632812,0.6199989318847692,0,0.004352936328069434,-1.9999618539002966,25.270000457763672,-1.0000000000000373,25.25,2.571444141689192,25.20000076293945,0.004352936328069434 2963,2009-10-13,25.28000068664551,25.38999938964844,25.040000915527344,25.29999923706055,1710800.0,0.00039573520778346527,2.5000047683989024,0.12499105929475716,45.090932042161455,38.48041496044162,-0.23992898912592153,0.2270728545758054,0.8975137009011966,-0.3373112190312675,10.61658512300921,0.3499984741210973,-0.3661084864482369,-0.13449935913085653,-0.9919731432630243,0.7229744250013113,-0.5632362511969404,0.29423753293522736,0.1880447487371697,64.2858115994029,19.825135546704438,0.428736892066084,10,-0.45500087738037465,0.2249994277954066,1.519999504089352,0.09499931335448863,0.5999984741210902,1,0.00988924023772153,2.250005960470162,25.270000457763672,-1.9999618539002966,25.270000457763672,-1.0000000000000373,25.25,0.00988924023772153 2964,2009-10-14,25.290000915527344,25.53000068664551,25.1200008392334,25.420000076293945,1275900.0,0.0003955786633784708,1.3428537174184065,6.500429184549356,49.01962250941333,39.49644515916182,-0.2775487210732699,0.15741073718314524,0.8948512406146705,-0.3109195505226019,11.504927924215574,0.4099998474121129,-0.3831476975623005,-0.08149919509887837,-0.8668990802669292,0.7039006900691724,-0.474199137682902,0.31120074748514526,-1.0700016021728551,51.02043199520401,2.2596909237245484,0.392699942584025,10,-0.41500091552734375,0.019998550415039062,1.414999008178711,0.08499908447265625,0.059999465942386365,2,0.01344397915899287,2.5000047683989024,25.28000068664551,2.250005960470162,25.270000457763672,-1.9999618539002966,25.270000457763672,0.01344397915899287 2965,2009-10-15,25.559999465942386,25.56999969482422,25.190000534057614,25.190000534057614,1627000.0,0.010676098878639184,-1.0540554473003003,-2.8461640036974005,51.492536782315234,41.5704230921494,-0.4787496369252935,-0.15104814290004498,0.6312881902564591,-0.5539233783927209,12.406330326178992,0.3799991607666051,-0.4237065474286865,0.20799942016601847,-0.5351539754677113,0.9511528157997482,-0.16357727765084817,0.5795761179828851,-1.3138001251220786,98.1131600161232,44.67075201589523,0.371576697816865,10,-0.6649999618530309,-0.35499954223633523,0.9475002288818324,-0.18499946594238637,-0.279998779296875,3,-0.006259775068669593,1.3428537174184065,25.290000915527344,2.5000047683989024,25.28000068664551,2.250005960470162,25.270000457763672,-0.006259775068669593 2966,2009-10-16,25.61000061035156,25.68000030517578,25.290000915527344,25.43000030517578,1074200.0,0.001956226347961998,1.4374985098824595,0.48648871568049407,47.36843730960285,43.39608488352138,-0.3999313231086141,-0.24844071157518854,0.573284448860317,-0.5659863497080089,13.192205859193912,0.3899993896484375,-0.43867896833241815,0.2800004959106417,-0.3994725329583133,0.9594735247795967,-0.05973601852383581,0.6197370103451192,-1.310849255371096,89.06253725293796,35.645999618611626,0.3397365144344774,10,-0.42000007629394176,-0.4050006866455078,0.8749990463256871,-0.23500061035155895,-0.010000228881828832,4,0.004295146442068631,-1.0540554473003003,25.559999465942386,1.3428537174184065,25.290000915527344,2.5000047683989024,25.28000068664551,0.004295146442068631 2967,2009-10-19,25.989999771118164,26.07999992370605,25.489999771118164,25.65999984741211,1112000.0,0.014837920800869098,1.3137250502081437,1.83332980121226,53.068595040753245,45.29903780697865,-0.6596067480442436,-0.6466286560965884,0.183730482704906,-0.9145537748715,13.787317675502953,0.5900001525878871,-0.36949476824312555,0.650499629974366,-0.061191084483361635,1.3621903444320935,0.2946542727455004,1.0063449872032315,-1.6079974791259808,91.34613092126892,39.26310089310523,0.35584535722886446,10,-0.44499969482421875,-0.7849998474121129,0.3100004196166992,-0.6149997711181641,-0.2199993133544922,0,-0.007695223445637445,1.4374985098824595,25.61000061035156,-1.0540554473003003,25.559999465942386,1.3428537174184065,25.290000915527344,-0.007695223445637445 2968,2009-10-20,25.729999542236328,26.0,25.540000915527344,26.0,1208000.0,-0.010003856528339239,2.407394848754574,-0.8181833945033667,59.03612242881329,47.57726270807291,-0.35021322046683423,-0.3950700946372834,0.4283786502051399,-0.621759856486598,14.13655809338663,0.45999908447265625,-0.24687997675479778,0.3829994201660156,-0.3423922474727199,1.1083910878047512,0.020303586346646085,0.7456952539853852,-1.2121574397070347,63.54159216078988,5.307484415623314,0.3626958338193678,10,-0.1699991226196289,-0.524999618530277,0.5125007629394531,-0.3549995422363281,0.2700004577636719,1,0.006218416255681314,1.3137250502081437,25.989999771118164,1.4374985098824595,25.61000061035156,-1.0540554473003003,25.559999465942386,0.006218416255681314 2969,2009-10-21,25.670000076293945,26.020000457763672,25.63999938964844,25.75,1180900.0,-0.002331887563538082,-4.428536395962133,0.2962955113804942,71.01453548639734,51.29247314088008,-0.241979952941076,-0.34321639625812495,0.47588084557866495,-0.5463868615395917,14.413931669126272,0.3800010681152308,-0.12947042129095365,0.3169999122619629,-0.4173909788063348,1.0513908033302606,-0.05019553327218773,0.6841953577961135,-1.0271853480705104,53.93256982186677,-10.700713267919092,0.36719544553414885,10,-0.1099996566772461,-0.4650001525878942,0.49499988555908203,-0.2950000762939453,-0.09000015258789418,2,0.008180720056428337,2.407394848754574,25.729999542236328,1.3137250502081437,25.989999771118164,1.4374985098824595,25.61000061035156,0.008180720056428337 2970,2009-10-22,25.61000061035156,25.63999938964844,25.1299991607666,25.25,2319900.0,-0.002337337972889042,1.4285831062670058,-4.500011920940279,79.45948788162454,55.55051203586401,-0.14029794905724202,-0.27610824638009746,0.5256519796768622,-0.4702486650612201,14.28246818450017,0.5400009155273438,-0.05172894731941824,0.24350042343139222,-0.4997573594266811,0.9867582062894655,-0.12812846799764444,0.6151293148604289,-0.8522110664895131,50.52642779988498,-19.609634803251787,0.3716288914290363,10,-0.05000019073485973,-0.41000080108642223,0.5449995994567907,-0.23500061035155895,0.3799991607666051,3,-0.010152292959209719,-4.428536395962133,25.670000076293945,2.407394848754574,25.729999542236328,1.3137250502081437,25.989999771118164,-0.010152292959209719 2971,2009-10-23,25.20000076293945,25.78000068664551,25.1200008392334,25.70000076293945,1152600.0,-0.016009364999639564,-1.0000000000000322,-1.3888865341414964,60.500011920940146,57.33892015578016,0.2891337272340273,0.1178831804311038,0.9178693439228631,-0.04217891032201848,14.02275429516109,0.6599998474121129,0.0052479103877765,-0.1524994850158734,-0.8973021949802806,0.5923032249485338,-0.5249008399980788,0.219901869966332,-0.3364343886898844,8.333333333332995,-63.93980015509951,0.3724013549822036,10,0.35999965667724965,-0.025001525878902697,0.9549994468689,0.17499923706055043,1.3799991607666016,4,0.003174600050953824,1.4285831062670058,25.61000061035156,-4.428536395962133,25.670000076293945,2.407394848754574,25.729999542236328,0.003174600050953824 2972,2009-10-26,25.01000022888184,25.59000015258789,24.8799991607666,25.270000457763672,2632200.0,-0.007539703504177542,-1.7307606251673509,0.5200004577636648,45.251391885772215,57.35674902729246,0.4898920828900408,0.26392124594528354,1.0855786776781713,0.1627347454186996,14.635322149312591,0.7100009918212891,0.05990733007232407,-0.3060000419616671,-1.0423463607531893,0.43034627682985516,-0.6741732013574264,0.06217311743409226,1.0699996948242116,11.403589492194413,-60.57920282191796,0.3681731593957605,10,0.46999931335448863,0.16499900817870738,1.1125001907348597,0.3649997711181605,1.8799991607666016,0,0.023590569659673655,-1.0000000000000322,25.20000076293945,1.4285831062670058,25.61000061035156,-4.428536395962133,25.670000076293945,0.023590569659673655 2973,2009-10-27,25.03000068664551,25.40999984741211,25.0,25.020000457763672,1617700.0,0.0007996984238558547,-15.399618539004386,-0.038462384917301355,45.25139188577233,56.9380567357768,0.48131520661603844,0.19152083000624387,1.054020728510153,0.15935215780250545,15.577328281566356,0.4099998474121094,0.09900513469420247,-0.24649963378906037,-0.9531676421705768,0.4601683745924561,-0.5998336379798168,0.10683437040169608,1.0259992218017508,13.158013615777078,-54.78985326965538,0.3533340041907574,10,0.44999885559081676,0.11999893188475852,0.9949994087219203,0.34499931335448863,2.0599994659423793,1,0.029564512617571648,-1.7307606251673509,25.01000022888184,-1.0000000000000322,25.20000076293945,1.4285831062670058,25.61000061035156,0.029564512617571648 2974,2009-10-28,24.989999771118164,25.229999542236328,24.71999931335449,24.96999931335449,1921900.0,-0.0015981188345987052,1.040000915527358,1.9999999999996447,42.696625601537875,55.96073327124598,0.5300233332023474,0.21995905225865542,1.077247758786367,0.22229390140280003,15.926392115301391,0.5100002288818395,0.12504508940975256,-0.27200050354003835,-0.9901734393880552,0.44617243230797854,-0.6310869714640468,0.0870859643839701,1.0424801223754834,25.471708298395473,-37.907786177987234,0.3590864679240082,10,0.4099998474121058,0.15999984741210582,0.9825005531311035,0.38500022888183594,2.0200004577636754,2,0.040416175995692916,-15.399618539004386,25.03000068664551,-1.7307606251673509,25.01000022888184,-1.0000000000000322,25.20000076293945,0.040416175995692916 2975,2009-10-29,25.32999992370605,25.35000038146973,24.8700008392334,25.040000915527344,1591100.0,0.013605448407440157,1.9090888073288033,14.499618539001634,51.42855845341293,56.411857842780435,0.1720607749071199,-0.08253028166606668,0.7208549068411365,-0.08936199706745285,15.285511527969152,0.4799995422363317,0.15778959257560743,0.04149961471557262,-0.6432289438140479,0.7262281732451932,-0.30086466454923766,0.3838638939803829,0.6499807465820311,57.547152836007434,-2.205026027023898,0.3423642792648111,10,0.06999969482421875,-0.18000030517578125,0.6425004005432164,0.045000076293948865,1.6100006103515625,3,0.009869719729688198,1.040000915527358,24.989999771118164,-15.399618539004386,25.03000068664551,-1.7307606251673509,25.01000022888184,0.009869719729688198 2976,2009-10-30,24.34000015258789,25.68000030517578,24.34000015258789,25.68000030517578,3138300.0,-0.039084081093566536,1.0,-4.620705984491286,34.95145211567542,54.39884196221624,1.0761327039196544,0.9415675490942732,1.6777844369493238,0.9209582429023655,14.241430719913875,1.3400001525878906,0.15262848606144175,-0.9395001411437995,-1.6699640477388087,-0.2090362345487904,-1.3047320944413023,-0.5742681878462967,1.589581263422847,0.0,-55.061033703524686,0.3652319532975041,10,0.8400001525878906,0.8099994659423793,1.6875,1.255000114440918,2.379999160766598,4,0.06778963057462595,1.9090888073288033,25.32999992370605,1.040000915527358,24.989999771118164,-15.399618539004386,25.03000068664551,0.06778963057462595 2977,2009-11-02,24.07999992370605,24.65999984741211,24.0,24.43000030517578,2263800.0,-0.01068201426671711,-1.5882335341658345,0.26119428478704865,32.035917543152195,51.39881919714278,1.158540051967087,1.2083914543460388,1.8819909843474854,1.1907124043612107,13.253054201444044,0.6599998474121094,0.10913016355810257,-1.164500331878667,-2.046996127757996,-0.28200453599933795,-1.6057482298183317,-0.7232524339390025,1.7542066164993173,4.761899355588546,-47.10265892283297,0.44124789793966457,11,0.9300003051757848,0.9600000381469762,1.9475002288818395,1.6899995803833043,2.7000007629394602,0,0.10382059833558488,1.0,24.34000015258789,1.9090888073288033,25.32999992370605,1.040000915527358,24.989999771118164,0.10382059833558488 2978,2009-11-03,23.93000030517578,24.059999465942386,23.78000068664551,24.0,2169800.0,-0.0062292200583687896,1.9473768747363727,0.19999891008768142,30.459758775175047,46.892732895895854,1.1469751257713625,1.3280315071037592,1.9684678305173904,1.3466589720696902,13.321761031953216,0.29999923706053977,0.06474157331239638,-1.251999950408937,-2.31277616246555,-0.1912237383523241,-1.7823880564372452,-0.7216118443806288,1.7574697118131581,7.8947183498016145,-42.25585667602282,0.5303881060283067,11,0.8500003814697301,1.0,2.0974998474121094,1.8399991989135742,3.049999237060547,1,0.12369406797844662,-1.5882335341658345,24.07999992370605,1.0,24.34000015258789,1.9090888073288033,25.32999992370605,0.12369406797844662 2979,2009-11-04,24.190000534057614,24.479999542236328,23.96999931335449,23.989999771118164,1948200.0,0.010865032409782094,-3.249972184693538,-2.8571662125340094,30.259388329448825,41.42605516787632,0.7319293843129664,1.0419038811440018,1.643754934874174,1.0992874383341267,13.198861963114336,0.5499992370605469,-0.029846340475916833,-0.9414997100830114,-2.0911132582796803,0.20811383811365758,-1.5163064841813458,-0.3666929359846769,1.3067225498969819,21.578943669960022,-21.575041519474293,0.5748067740983338,11,0.5900001525878977,0.7399997711181676,1.834999561309818,1.5799989700317418,3.629999160766605,2,0.11988423127346803,1.9473768747363727,23.93000030517578,-1.5882335341658345,24.07999992370605,1.0,24.34000015258789,0.11988423127346803 2980,2009-11-05,24.75,24.770000457763672,24.239999771118164,24.28000068664551,1431500.0,0.02315003942037741,1.078433132500832,2.349987602281204,39.19597098912814,39.0589395087861,0.041470957554064825,0.4664396456990261,1.01873542233038,0.5562592665167152,13.04849261824543,0.5799999237060582,-0.11917363678575654,-0.3565002441406264,-1.5169587712644095,0.8039582829831566,-0.9367295077025197,0.22372901942126688,0.5750508442236857,51.052605689722405,13.139573453300507,0.5802292635618921,11,-0.01999950408935547,0.18000030517578125,1.2624998092651367,1.0850000381469727,3.4099998474121094,3,0.09131314056088247,-3.249972184693538,24.190000534057614,1.9473768747363727,23.93000030517578,-1.5882335341658345,24.07999992370605,0.09131314056088247 2981,2009-11-06,24.68000030517578,24.899999618530273,24.540000915527344,24.68000030517578,1345100.0,-0.0028282704979482043,-1.5714305177111716,0.0,32.152596202869105,37.60351776624131,0.03347139845599756,0.5164503465587131,1.0193043893459297,0.6442728772648749,12.838360174520064,0.3599987030029297,-0.2414919031514664,-0.39699993133545064,-1.5698882992148633,0.775888436543962,-0.9834441152751587,0.18944425260425746,0.4905455232900877,80.35718543192966,47.17055230552764,0.5864441839397071,11,0.05000019073486328,0.25,1.1424994468688965,1.3449993133544922,3.420000076293949,4,0.09157213131832398,1.078433132500832,24.75,-3.249972184693538,24.190000534057614,1.9473768747363727,23.93000030517578,0.09157213131832398 2982,2009-11-09,25.3799991607666,25.38999938964844,24.76000022888184,24.86000061035156,1621900.0,0.028363000281001582,1.3333345107111645,100.0,45.74208647299569,37.658039387043914,-0.6800368161488421,-0.18433615996592323,0.2552878577352935,-0.04192129170498049,12.49018335689987,0.7099990844726598,-0.365906679110207,0.2974989891052253,-0.8802216563183833,1.475219634528834,-0.2913613336065808,0.8863593118170314,-1.5999984741210902,99.37886727093709,67.13898542872505,0.5888603227118052,11,-0.649998664855957,-0.4499988555908203,0.17000102996826172,0.5850009918212891,2.3700008392333984,0,0.05279748608736412,-1.5714305177111716,24.68000030517578,1.078433132500832,24.75,-3.249972184693538,24.190000534057614,0.05279748608736412 2983,2009-11-10,25.53000068664551,25.57999992370605,25.309999465942386,25.309999465942386,1836400.0,0.0059102258013779,-1.4545359966707636,0.4230804499888097,48.33334090217578,38.28434108711479,-0.8399883855933226,-0.3316519683778729,0.061034545830050746,-0.17055920296275318,11.991851766760657,0.27000045776366477,-0.42074789746435926,0.43500051498413583,-0.7567693648794531,1.6267703948477248,-0.16088442494766042,1.030885454915932,-1.7178000259399404,96.89445850274417,64.61439098099454,0.5958849399317946,11,-0.8000001907348668,-0.6000003814697301,-0.005001068115237928,0.4099988937377894,2.229999542236328,1,0.04896200416688057,1.3333345107111645,25.3799991607666,-1.5714305177111716,24.68000030517578,1.078433132500832,24.75,0.04896200416688057 2984,2009-11-11,25.6299991607666,25.729999542236328,25.459999084472656,25.65999984741211,1553600.0,0.003916900565278825,2.176474548126872,-0.13636600083229297,50.23583197517212,38.15181592286581,-0.9383313765812389,-0.4267524260691289,-0.08361087245717513,-0.248874714004387,11.924840270951899,0.2700004577636719,-0.42398994761737896,0.5179990768432603,-0.6949934869392038,1.7309916406257244,-0.08849720504797176,1.1244953587344924,-1.7470865295410114,93.28856397107485,60.700997425198715,0.6064962818912327,11,-0.8749990463256836,-0.6999988555908203,-0.14499950408935547,0.3100004196166992,2.3700008392333984,2,0.05267266584761554,-1.4545359966707636,25.53000068664551,1.3333345107111645,25.3799991607666,-1.5714305177111716,24.68000030517578,0.05267266584761554 2985,2009-11-12,25.399999618530273,25.649999618530273,25.290000915527344,25.540000915527344,1374300.0,-0.008973841192644327,1.0,4.666603089834065,52.463040417474566,40.09754795639905,-0.779311044823924,-0.22066803602294982,0.11039897052850023,0.004724251701965443,11.837187744180659,0.3599987030029297,-0.4345058027744777,0.29599952697753906,-0.9066184372195778,1.498617491174656,-0.30530945512101937,0.8973085090760975,-1.40626177264404,72.26888197184815,35.10085964303002,0.6013089820985577,11,-0.6449995040893555,-0.4699993133544922,0.027500152587890625,0.5399999618530273,2.720001220703125,3,0.09527559498577554,2.176474548126872,25.6299991607666,-1.4545359966707636,25.53000068664551,1.3333345107111645,25.3799991607666,0.09527559498577554 2986,2009-11-13,25.71999931335449,25.82999992370605,25.40999984741211,25.40999984741211,1299400.0,0.012598413371264883,-1.709682579724211,-2.2142613860846327,58.47254555105088,43.03495106838779,-0.9867378622849081,-0.5607545482812775,-0.25035112245464575,-0.2937271133520376,12.14933529379768,0.4300003051757777,-0.42861383853665913,0.6104992866516064,-0.602820723863104,1.8238192971663167,0.003839281394249383,1.2171592919089633,-1.622085765687249,89.71956619392921,47.25629338171878,0.6066600052573556,11,-0.9149990081787074,-0.7899990081787074,-0.3699998855590785,0.22000026702881215,2.2800006866455114,4,0.0948678304509405,1.0,25.399999618530273,2.176474548126872,25.6299991607666,-1.4545359966707636,25.53000068664551,0.0948678304509405 2987,2009-11-16,25.790000915527344,25.989999771118164,25.65999984741211,25.76000022888184,2064300.0,0.002721679783891373,-1.8695464685247996,0.09677657525732834,58.962267333818836,46.20189646379266,-0.881350438685157,-0.6814458947582338,-0.3624193678565817,-0.3522525578154543,12.75290056612157,0.3299999237060547,-0.46733347138257386,0.6905008316040053,-0.49524721656615256,1.8762488797741632,0.09762680751892816,1.2833748556890825,-1.5535204577769974,71.42868820520924,24.215094729827896,0.5928740240850788,11,-0.8100013732910156,-0.8600006103515625,-0.45000123977661133,0.14999866485595703,2.429998397827145,0,0.08956957673280308,-1.709682579724211,25.71999931335449,1.0,25.399999618530273,2.176474548126872,25.6299991607666,0.08956957673280308 2988,2009-11-17,25.88999938964844,26.020000457763672,25.76000022888184,25.78000068664551,1085700.0,0.0038774125851577246,-2.4666785346438496,3.6665395130018963,60.465118342184816,49.558088687429986,-0.7533027490563562,-0.8103922117256346,-0.4861365986578008,-0.4351270721821905,13.407753466582434,0.2600002288818324,-0.3647621352605803,0.7824993133544957,-0.42315160479999747,1.988150231508989,0.1796738542772509,1.3853247724317406,-1.4781670005613137,82.1916233376014,30.896529295323447,0.6028254590772463,11,-0.7599992752075231,-0.9599990844726598,-0.5499997138977086,0.05000019073485973,2.6400012969970703,1,0.07184243546545765,-1.8695464685247996,25.790000915527344,-1.709682579724211,25.71999931335449,1.0,25.399999618530273,0.07184243546545765 2989,2009-11-18,25.8799991607666,25.940000534057614,25.70000076293945,25.85000038146973,1099900.0,-0.0003862583668440278,2.199964396521183,0.27271939102838755,56.92694705830921,51.52819713956122,-0.5345829025222244,-0.8262130933372269,-0.4930456522754838,-0.4144337171073502,14.001680963162178,0.23999977111816406,-0.21413564872195323,0.7619991302490234,-0.4676962323560758,1.9916944928541227,0.1471514489464738,1.376846811551573,-1.2751866034382893,80.82172811120111,29.06509373804066,0.6148476813025487,11,-0.5999984741210938,-0.9499988555908203,-0.7149991989135742,0.06000041961669922,2.710000991821289,2,0.07264301117000316,-2.4666785346438496,25.88999938964844,-1.8695464685247996,25.790000915527344,-1.709682579724211,25.71999931335449,0.07264301117000316 2990,2009-11-19,25.35000038146973,25.79999923706055,25.239999771118164,25.76000022888184,1888900.0,-0.020479087963045095,1.2857220708447012,-13.667217700917183,64.38748234613905,55.10985115548011,0.0999915690035813,-0.33380601375868224,0.03771502045011843,0.12408320577458554,14.033725180903811,0.6399993896484375,-0.040094795568677455,0.2450003623962438,-0.9681812172089401,1.4581819420014277,-0.36159042740634817,0.8515911521988357,-0.5753652760891761,14.10262993801168,-42.37497822897158,0.6065907898025915,11,0.03999996185302379,-0.42000007629394887,-0.2575006484985387,0.5899991989135707,3.1000003814697195,3,0.10453647253068121,2.199964396521183,25.8799991607666,-2.4666785346438496,25.88999938964844,-1.8695464685247996,25.790000915527344,0.10453647253068121 2991,2009-11-20,25.28000068664551,25.36000061035156,25.10000038146973,25.270000457763672,2115000.0,-0.0027613291428345565,2.0588248493756685,-0.0243908112282486,68.07232307308726,57.59098855549028,0.2950828929684768,-0.2714215492810972,0.10445511031772625,0.19429690288820467,14.510819000138895,0.26000022888182883,0.12847389319582447,0.1710006713867216,-1.0440258981403332,1.3860272409137764,-0.4365126133768058,0.778513956150249,-0.3559217389789815,19.56524894007409,-41.659006659550656,0.6075132847635266,11,0.27999973297118785,-0.3500003814697301,-0.2300009727478063,0.6599988937377894,3.129999160766598,4,0.1123417751364284,1.2857220708447012,25.35000038146973,2.199964396521183,25.8799991607666,-2.4666785346438496,25.88999938964844,0.1123417751364284 2992,2009-11-23,25.60000038146973,25.71999931335449,25.35000038146973,25.35000038146973,1237400.0,0.012658215432457043,-1.9599914550780682,24.9994278084977,73.92553024626689,60.434565149278185,0.01069713999004307,-0.5744035405304189,-0.2216005183705967,-0.10510394435702253,14.48374023020032,0.43999862670897727,0.2432320497148055,0.4615003585815458,-0.7719160200858006,1.6949167372488922,-0.15520783075212918,1.0782085479152208,-0.5444108525915432,54.34782157998964,-13.059540235167233,0.6167081893336738,11,-0.039999961853030896,-0.6700000762939489,-0.4025001525878942,0.33999919891357067,2.3500003814697195,0,0.09374998370185494,2.0588248493756685,25.28000068664551,1.2857220708447012,25.35000038146973,2.199964396521183,25.8799991607666,0.09374998370185494 2993,2009-11-24,25.770000457763672,25.770000457763672,25.399999618530273,25.68000030517578,1546100.0,0.006640627881278949,7.222226931717035,0.3600006103515625,73.23532167193902,62.99006400447449,-0.1359783702075248,-0.7232010575603738,-0.4070892577092948,-0.25554292888308083,14.488757877636866,0.37000083923339844,0.40647312626088805,0.5945004463195787,-0.6692359964941197,1.858236889133277,-0.03736777508727229,1.2263686677264296,-0.6700000762939418,79.76189935558901,6.286665197757387,0.6318682214068495,11,-0.21000003814697266,-0.869999885559082,-0.3950004577636719,0.1699991226196289,1.9899997711181676,1,0.0950717428044403,-1.9599914550780682,25.60000038146973,2.0588248493756685,25.28000068664551,1.2857220708447012,25.35000038146973,0.0950717428044403 2994,2009-11-25,26.0,26.059999465942386,25.709999084472656,25.81999969482422,1456100.0,0.008925088791259084,1.3333418104598949,2.0,70.35833350936466,64.97842990357339,-0.3441666347054877,-0.9208676101690152,-0.6550598667611496,-0.45278931345359297,14.11411984227851,0.3500003814697301,0.4724839204408511,0.7739999771118171,-0.5383122774585516,2.086312231682186,0.11784384982663454,1.4301561043969997,-0.7895996093749957,93.75004967058432,16.718137208371346,0.6561561272851839,11,-0.42000007629394176,-1.0799999237060511,-0.617499828338623,-0.06000041961669922,1.6499996185302734,2,0.09730771871713495,7.222226931717035,25.770000457763672,-1.9599914550780682,25.60000038146973,2.0588248493756685,25.28000068664551,0.09730771871713495 2995,2009-11-27,25.57999992370605,25.78000068664551,25.3700008392334,25.59000015258789,762600.0,-0.01615384908822881,1.1025563277302914,-0.055556732929278416,63.15790354270869,65.49902523597983,0.1162796746747965,-0.5071812963242905,-0.2518342720054285,0.0010475685489801378,13.7958855952713,0.6299991607666016,0.5077564338730198,0.34149990081786896,-0.9797157558697087,1.6627155575054466,-0.3191079275259199,1.0021077291616578,-0.2506556625366123,49.99999999999926,-25.51200294662354,0.6606078283437895,11,7.105427357601002e-15,-0.6599998474121023,-0.19749975204467418,0.35999965667724965,1.8799991607666051,4,0.11767006402890368,1.3333418104598949,26.0,7.222226931717035,25.770000457763672,-1.9599914550780682,25.60000038146973,0.11767006402890368 2996,2009-11-30,25.989999771118164,26.0,25.46999931335449,25.540000915527344,2402500.0,0.016028141072516044,1.2553253657447954,-44.998855616997176,59.74442724646863,65.58593189294092,-0.28093635743106304,-0.829772090488536,-0.6774139632975036,-0.37222815096693296,12.638262870855232,0.5300006866455114,0.5376288897994215,0.6689997673034682,-0.6216937445334807,1.9596932791404171,0.02365301138499376,1.3143465232219427,-0.6199989318847656,90.14087533983036,16.918854901555463,0.6453467559184736,11,-0.4099998474121058,-1.0699996948242152,-0.6099996566772461,-0.05000019073486328,1.2100009918212855,0,0.0946518281448776,1.1025563277302914,25.57999992370605,1.3333418104598949,26.0,7.222226931717035,25.770000457763672,0.0946518281448776 2997,2009-12-01,26.57999992370605,26.59000015258789,26.04999923706055,26.13999938964844,2482800.0,0.022701044932040837,1.347825005286646,0.9777814511992857,64.70588863849333,66.05712859253074,-0.8348877741002951,-1.288961084736826,-1.268399848800371,-0.9205828274165349,11.235123943873807,0.6000003814697266,0.592088397102529,1.1339999198913553,-0.1346899033906901,2.4026897431734007,0.4996550082503326,1.768344831532378,-1.2099990844726527,99.18030864670382,27.756686558546022,0.6343449116410225,12,-0.7349996566772425,-1.394999504089352,-1.212500095367428,-0.6400003433227504,0.43000030517578836,1,0.06884875579227989,1.2553253657447954,25.989999771118164,1.1025563277302914,25.57999992370605,1.3333418104598949,26.0,0.06884875579227989 2998,2009-12-02,26.88999938964844,26.96999931335449,26.51000022888184,26.6299991607666,2468400.0,0.011662884380443828,1.1904714329181099,0.5909088938691996,66.66668348633343,67.13932152897789,-1.1042427434878128,-1.4396461428651541,-1.5687108299506782,-1.1921402253522437,9.633660088161303,0.45999908447264914,0.6034089838620176,1.2959994316101096,0.08254197176256994,2.509456891457649,0.6892707016863397,1.9027281615338794,-1.4200000762939524,95.00000000000043,25.25397913038414,0.6067287299237701,12,-0.8549995422363317,-1.514999389648441,-1.5625000000000036,-0.9499998092651403,0.3400001525878871,2,0.039419910648977874,1.347825005286646,26.57999992370605,1.2553253657447954,25.989999771118164,1.1025563277302914,25.57999992370605,0.039419910648977874 2999,2009-12-03,27.09000015258789,27.3799991607666,26.899999618530273,26.989999771118164,1748000.0,0.0074377377270020695,-2.428559750955375,0.3846165132230443,72.53335191515698,68.04441814775765,-1.2455362145863305,-1.4875120927925423,-1.7555321664212613,-1.3562970860059131,9.220483084476946,0.4899997711181605,0.6148164331111161,1.3510002136230455,0.15094954866069799,2.551050878585393,0.7509748811418717,1.9510255461042192,-1.3500008392334024,85.57217659975441,15.478335801123436,0.600025332481174,12,-0.8500003814697266,-1.510000228881836,-1.7750005722045898,-1.1500005722045898,0.11000061035155895,3,0.02473237624658875,1.1904714329181099,26.88999938964844,1.347825005286646,26.57999992370605,1.2553253657447954,25.989999771118164,0.02473237624658875 3000,2009-12-04,27.01000022888184,27.63999938964844,26.75,27.35000038146973,3703400.0,-0.002953116399241118,-1.0697645535033002,-3.399988555951859,68.37609020513523,68.07817005131852,-1.01169269626158,-1.2959620339106586,-1.6562407572096411,-1.2501348566167145,9.560198081501566,0.889999389648441,0.6112814804049904,1.1580002784729047,-0.07509752349049492,2.3910980804363042,0.5414513774912066,1.7745491794546027,-0.9420009460449279,70.96778163056338,3.217811075038,0.6165489009816997,12,-0.5150003433227539,-1.3000001907348633,-1.7350006103515696,-1.0700006484985387,0.3699989318847621,4,0.023694905006482747,-2.428559750955375,27.09000015258789,1.1904714329181099,26.88999938964844,1.347825005286646,26.57999992370605,0.023694905006482747 3001,2009-12-07,26.940000534057614,27.04999923706055,26.670000076293945,26.70000076293945,3254400.0,-0.0025916214080359268,-1.5333180746025619,-0.705881362968282,66.381777683346,67.2399753221051,-0.7615435518992122,-1.1046010255050724,-1.5718785200863579,-1.1549126717344258,10.141608046936227,0.3799991607666051,0.6315485593161405,0.9750005722045856,-0.21948680505894558,2.1694879494681167,0.3777568835728218,1.5722442608363494,-0.5576012298583954,55.974918967680196,-10.842525739089325,0.5972436886317649,12,-0.43500041961669567,-1.2300004959106374,-1.6650009155273438,-1.0000009536743129,0.5399990081787145,0,0.01930209874189348,-1.0697645535033002,27.01000022888184,-2.428559750955375,27.09000015258789,1.1904714329181099,26.88999938964844,0.01930209874189348 3002,2009-12-08,26.71999931335449,26.940000534057614,26.6299991607666,26.93000030517578,1824600.0,-0.00816634062144872,1.6956471261413446,-0.8750049670584831,61.43250847929622,65.92855163403368,-0.40897062048885147,-0.8211646105825317,-1.3481569328454341,-0.9036866396731433,11.516318528878536,0.3100013732910121,0.6634504455647168,0.6879993438720682,-0.518589454670348,1.8945881424144844,0.08470494460085831,1.291293743143278,0.9200000762939524,18.584003578390615,-44.37657202839663,0.6032943992712086,12,-0.21499919891357067,-1.0099992752075124,-1.5549993515014613,-0.7799997329711879,0.620000839233402,1,0.017964126568860372,-1.5333180746025619,26.940000534057614,-1.0697645535033002,27.01000022888184,-2.428559750955375,27.09000015258789,0.017964126568860372 3003,2009-12-09,26.78000068664551,26.84000015258789,26.56999969482422,26.71999931335449,1121900.0,0.002245560435363947,2.0,-0.28571947575410933,62.22828058754627,65.0252124204983,-0.3471426210496311,-0.8250165812953121,-1.40624304372842,-0.9369067788138032,12.569643734311741,0.2700004577636719,0.6986918853193345,0.6855007171630909,-0.5409357385518021,1.911937172877984,0.07228248930564618,1.2987189450205356,0.8397986984252945,19.626266515505055,-39.37822781430626,0.6132182278574461,12,-0.2750005722045934,-1.0700006484985352,-1.7550005912780797,-0.9500007629394567,0.9099998474121023,2,0.008588481566059958,1.6956471261413446,26.71999931335449,-1.5333180746025619,26.940000534057614,-1.0697645535033002,27.01000022888184,0.008588481566059958 3004,2009-12-10,26.979999542236328,27.21999931335449,26.79999923706055,26.88999938964844,1477100.0,0.007468216970231589,-2.1111064016163277,1.499968211583462,74.32834291277712,66.26637235050592,-0.4397543463984235,-0.9683383092450271,-1.5845546987544026,-1.1131603408932484,13.580136850920626,0.43999862670897727,0.6934342369558877,0.8179995536804192,-0.4487342276067743,2.0847333349676127,0.18463266303682246,1.451366444324016,0.597807855224616,38.317753677440386,-25.27735058485633,0.633366890643596,12,-0.4250001907348633,-1.1750001907348633,-2.1249990463256836,-1.2599992752075195,0.1900005340576172,3,0.009266123211330468,2.0,26.78000068664551,1.6956471261413446,26.71999931335449,-1.5333180746025619,26.940000534057614,0.009266123211330468 3005,2009-12-11,27.81999969482422,27.86000061035156,26.93000030517578,26.979999542236328,2194700.0,0.031134179645663007,1.0217354347294345,9.333319204849264,80.82522440276145,68.60868314564955,-1.0377231994684841,-1.7051670957162663,-2.377185383659832,-1.9215751566505688,15.228969994131363,0.9300003051757777,0.7087439444197585,1.5369997024536133,0.12297839771493102,2.9510210071922955,0.8299890500842722,2.2440103548229544,-1.25,96.89915603579334,26.588884666421393,0.7070106523693406,12,-0.8649997711181641,-1.7699995040893555,-2.964999198913574,-2.09999942779541,-1.2999992370605469,4,-0.022286086940544347,-2.1111064016163277,26.979999542236328,2.0,26.78000068664551,1.6956471261413446,26.71999931335449,-0.022286086940544347 3006,2009-12-14,28.15999984741211,28.3700008392334,27.8799991607666,27.8799991607666,1783500.0,0.012221429055268684,-2.500003405971349,0.33333409021757393,80.91785826008383,70.41001310360406,-1.1594685479704694,-1.9531340667722716,-2.6558620027233175,-2.2375918426825265,16.794368004805477,0.5500011444091797,0.7444276267315075,1.7549998283386223,0.13890344314282643,3.3710962135344182,0.9469516357407244,2.5630480209365203,-1.5642001342773426,88.33328564964783,15.342768302710809,0.8080481925978983,12,-0.7199993133544922,-1.7049989700317383,-3.3299994468688965,-2.439999580383301,-2.379999160766598,0,-0.0276988881701713,1.0217354347294345,27.81999969482422,-2.1111064016163277,26.979999542236328,2.0,26.78000068664551,-0.0276988881701713 3007,2009-12-15,28.10000038146973,28.239999771118164,27.920000076293945,28.03000068664551,1263900.0,-0.002130662864612609,-1.2068874799399634,0.24999829701432552,78.90818271355553,71.77017968440651,-0.9623879046575468,-1.8036774203402608,-2.5423537107393734,-2.1623365941907338,18.16078270637749,0.31999969482421875,0.8442839968711873,1.579500389099124,-0.1757259843162977,3.3347267625145456,0.7018872023914113,2.4571135758068365,-1.433232623291019,84.99998410543836,12.33451981083951,0.8776131867077115,12,-0.6300001144409215,-1.534999847412113,-3.2699999809265172,-2.3800001144409215,-2.1900005340576207,1,-0.022064086505929614,-2.500003405971349,28.15999984741211,1.0217354347294345,27.81999969482422,-2.1111064016163277,26.979999542236328,-0.022064086505929614 3008,2009-12-16,27.75,28.20000076293945,27.690000534057614,28.1299991607666,1792300.0,-0.012455529420580924,-1.040008697542915,-5.42858310626703,71.08432959707612,71.60917720461975,-0.5336907299096865,-1.3778276652826733,-2.154703458303409,-1.8000784811355928,19.349685189567456,0.5100002288818359,0.9370225075763372,1.1364999771118178,-0.6742894610460439,2.9472894152696796,0.23110525803288695,2.0418946961907487,-1.0151029185791032,60.50954098547856,-9.096889833613325,0.9053947190789307,12,-0.2799997329711914,-1.0149993896484375,-2.919999599456787,-2.0299997329711914,-1.7700004577636719,2,-0.014774769276112099,-1.2068874799399634,28.10000038146973,-2.500003405971349,28.15999984741211,1.0217354347294345,27.81999969482422,-0.014774769276112099 3009,2009-12-17,27.76000022888184,27.8799991607666,27.459999084472656,27.649999618530273,1418000.0,0.00036036860835464424,1.4000108991825613,-0.2894759297090376,79.14437602698436,72.80565340704743,-0.490207312777283,-1.3067596136554762,-2.1268061270854943,-1.7942852980635458,20.554275902582514,0.4200000762939453,0.9682108717471749,1.0525001525878928,-0.7928223185145349,2.8978226236903204,0.12983891703667894,1.9751613881391066,-0.9596989971484433,57.63886221398084,-13.850832714173237,0.9226612355512146,12,-0.2899999618530309,-1.024999618530277,-2.9299998283386266,-2.039999961853031,-1.7700004577636754,3,-0.0025216028186987316,-1.040008697542915,27.75,-1.2068874799399634,28.10000038146973,-2.500003405971349,28.15999984741211,-0.0025216028186987316 3010,2009-12-18,28.0,28.04999923706055,27.540000915527344,27.85000038146973,1869600.0,0.008645524824904882,3.080017700330268,1.363625329449223,78.15125107588834,74.11337267288546,-0.642581707450546,-1.4103585561590641,-2.3269500256614,-2.0143809606153837,22.653190449891827,0.5099983215332067,0.9745810709497071,1.1599999427795424,-0.6552220728492131,2.975221958408298,0.2523889349651647,2.06761095059392,-1.1369107839666022,59.34064552098813,-9.385393960574149,0.9076110078143782,12,-0.5299997329711914,-1.2649993896484375,-3.1574997901916504,-2.359999656677246,-2.270000457763672,4,-0.02964285441807335,1.4000108991825613,27.76000022888184,-1.040008697542915,27.75,-1.2068874799399634,28.10000038146973,-0.02964285441807335 3011,2009-12-21,28.1200008392334,28.46999931335449,28.03000068664551,28.040000915527344,1207400.0,0.004285744258335722,-7.799938965077063,0.5333341810460053,74.83870610486468,75.60295018683752,-0.6454756009385498,-1.377299403132458,-2.405523603542374,-2.1178889592793233,24.737447882111173,0.46999931335448863,0.9457220585115245,1.1380007743835456,-0.6063387031406968,2.882340251907788,0.2658310356214244,2.010170513145667,-1.1966351582720023,65.34669358356757,0.45337873092618963,0.8721697387621216,12,-0.600001335144043,-1.335000991821289,-3.277500629425049,-2.5950002670288086,-2.570001602172848,0,-0.05689901613507009,3.080017700330268,28.0,1.4000108991825613,27.76000022888184,-1.040008697542915,27.75,-0.05689901613507009 3012,2009-12-22,28.0,28.29999923706055,27.920000076293945,28.20000076293945,1264100.0,-0.004267455037411327,-1.111102869495209,-2.5000119209402794,69.07215143411455,76.36338028090066,-0.36298400516578155,-1.1260086542980652,-2.2446357828063626,-1.9771355074928145,26.901153384510025,0.3799991607666051,0.9480332626114674,0.8979999542236321,-0.7747740951164097,2.570774003563674,0.061612929553611195,1.734386978893653,-0.9838363010950175,53.4654250648217,-7.304838920568891,0.8363870246700214,12,-0.36500072479248047,-1.2150001525878906,-3.1324996948242188,-2.630000114440918,-2.510000228881836,1,-0.07928568976266026,-7.799938965077063,28.1200008392334,3.080017700330268,28.0,1.4000108991825613,27.76000022888184,-0.07928568976266026 3013,2009-12-23,28.21999931335449,28.25,27.989999771118164,28.07999992370605,911300.0,0.007857118334088975,1.59999237063448,-0.6999942779759418,69.28324756780675,75.8028141314595,-0.3992207822929146,-1.2153613395043088,-2.42067108901923,-2.176169609077693,29.085633349393092,0.26000022888183594,0.9750243790247453,0.9954993247985797,-0.6245654293270384,2.615564078924198,0.18546694773577244,1.805531701861387,-1.1166054775825351,75.24753036177287,16.886902978929406,0.8100323770628088,12,-0.5199995040893519,-1.4349994659423793,-3.264999389648434,-2.869998931884762,-2.4499988555908168,2,-0.08185682218812895,-1.111102869495209,28.0,-7.799938965077063,28.1200008392334,3.080017700330268,28.0,-0.08185682218812895 3014,2009-12-24,28.53000068664551,28.540000915527344,28.190000534057614,28.190000534057614,310800.0,0.010985165869381142,-1.058824849375602,2.4285831062670806,74.0506122823451,75.05007945141324,-0.5210236851799088,-1.3977672886687138,-2.682522156126762,-2.4651063255578514,30.95377214216746,0.3500003814697301,1.054961913449926,1.1790006637573285,-0.4335672956708443,2.7915686231855013,0.3727166840432403,1.9852846434714166,-1.3446105222186056,98.99997711181676,40.48942408873731,0.806283979714087,12,-0.5300006866455114,-1.7100000381469762,-3.5000004768371618,-3.180000305175785,-2.9200000762939524,3,-0.08937963838195073,1.59999237063448,28.21999931335449,-1.111102869495209,28.0,-7.799938965077063,28.1200008392334,-0.08937963838195073 3015,2009-12-28,28.59000015258789,28.670000076293945,28.43000030517578,28.520000457763672,806000.0,0.0021030306518872166,1.0869586850878212,0.20588136296827764,76.19044159008521,74.5248109325245,-0.5144076248730265,-1.2866712153171065,-2.701385553807498,-2.505554134554245,33.69229205064592,0.23999977111816406,1.1395754327136807,1.0885001182556167,-0.3838741308026883,2.5608743673139216,0.3523129937264642,1.8246872427847691,-1.2962411280729498,89.33334350585938,29.242041613051427,0.7361871245291518,12,-0.5250005722045898,-1.7049999237060547,-3.484999656677246,-3.304999351501465,-3.6100006103515625,0,-0.09094090127993171,-1.058824849375602,28.53000068664551,1.59999237063448,28.21999931335449,-1.111102869495209,28.0,-0.09094090127993171 3016,2009-12-29,28.45000076293945,28.6299991607666,28.45000076293945,28.54999923706055,643200.0,-0.004896795694342426,-2.6000228885326604,-1.4285558583107283,78.17590466989522,74.44344670545115,-0.36760291410815427,-1.004422497716849,-2.5226406973693543,-2.354123234233736,36.172072030889666,0.179998397827152,1.1715594152615374,0.825500679016109,-0.520831453824151,2.171832811856369,0.15233461259597902,1.498666745436239,-1.0186176332466097,70.66675821940058,5.105089414661478,0.6731660664201305,12,-0.3850011825561488,-1.5650005340576136,-3.290000438690182,-3.360000610351559,-3.5900001525878906,1,-0.09560636723238147,1.0869586850878212,28.59000015258789,-1.058824849375602,28.53000068664551,1.59999237063448,28.21999931335449,-0.09560636723238147 3017,2009-12-30,28.40999984741211,28.479999542236328,28.209999084472656,28.26000022888184,745400.0,-0.001406007537948728,-1.1599871827149757,-1.5000190737772288,76.72128769122723,75.06977538257905,-0.3117924944999366,-0.8646227417542747,-2.455810664556026,-2.3056814480953918,37.604142004015074,0.2700004577636719,1.0876610055466713,0.6939997673034668,-0.6012126976344625,1.989212232241396,0.046393534834503924,1.3416059997724297,-0.854755023059159,61.7646893828047,-9.210623009275146,0.647606232468964,12,-0.3450002670288086,-1.3999996185302734,-3.164999485015869,-3.424999237060547,-3.989999771118164,2,-0.10066880062345651,-2.6000228885326604,28.45000076293945,1.0869586850878212,28.59000015258789,-1.058824849375602,28.53000068664551,-0.10066880062345651 3018,2009-12-31,27.95000076293945,28.63999938964844,27.95000076293945,28.559999465942386,812600.0,-0.016191449734011876,-1.2622953895220643,-4.066668362092129,64.6525803362233,73.45957586138337,0.20066193983135605,-0.33849404472905675,-1.9653926672049344,-1.8411080425413004,38.36037787521678,0.6899986267089915,0.9627487345171559,0.1810006141662548,-1.0574008892732571,1.4194021176057667,-0.4382001375535012,0.8002013658860108,-0.28328041339240073,0.0,-72.0037112318383,0.6192007517197555,12,0.15499973297119496,-0.9300003051757777,-2.7050004005432093,-2.965000152587887,-3.320001602172848,3,-0.08801434435319033,-1.1599871827149757,28.40999984741211,-2.6000228885326604,28.45000076293945,1.0869586850878212,28.59000015258789,-0.08801434435319033 3019,2010-01-04,27.76000022888184,28.270000457763672,27.690000534057614,28.03000068664551,1299300.0,-0.006797872231529389,-1.8292689734738072,0.4426246423713658,48.872191233802845,70.20634699004054,0.43657276401279077,-0.1008982510712606,-1.7446196129378109,-1.645675551035776,38.439272490833716,0.5799999237060582,0.846393257491389,-0.042499923706049714,-1.2391071315014557,1.1541072840893563,-0.6408035276037545,0.555803680191655,0.9099998474121058,7.142829338928925,-59.16252576579159,0.5983036038977032,1,0.42000007629394176,-0.7399997711181676,-2.529999732971195,-2.774999618530277,-3.35000038146973,0,-0.07168587012646155,-1.2622953895220643,27.95000076293945,-1.1599871827149757,28.40999984741211,-2.6000228885326604,28.45000076293945,-0.07168587012646155 3020,2010-01-05,27.649999618530273,27.84000015258789,27.40999984741211,27.770000457763672,1422200.0,-0.003962557977111203,2.3076917433884754,0.4444467991918507,39.506177684669254,66.28051049890772,0.5494893989021499,0.0627237895435293,-1.6025559783255119,-1.52923076415113,38.013716756713116,0.43000030517578125,0.786254024260316,-0.18450050354003977,-1.3247772168798448,0.9557762097997653,-0.7546388602099405,0.385637853129861,1.000400466918947,19.512183775435147,-42.188911315456394,0.5701383566699016,1,0.3900003433227539,-0.6299991607666016,-2.39999961853027,-2.664999008178711,-3.020000457763672,1,-0.07377935031910676,-1.8292689734738072,27.76000022888184,-1.2622953895220643,27.95000076293945,-1.1599871827149757,28.40999984741211,-0.07377935031910676 3021,2010-01-06,27.459999084472656,27.88999938964844,27.35000038146973,27.61000061035156,1880300.0,-0.006871628812981423,-1.9189219840607614,1.2500039736151656,37.49999068678614,62.77249263809345,0.7107680117870103,0.3095495219714621,-1.3688216299785196,-1.335102845523629,37.70413350845272,0.5399990081787109,0.6922950142432285,-0.4005009651184075,-1.4768201076509087,0.6758181774140937,-0.9386605363846598,0.13765860614784486,1.140784991455078,8.527037796581576,-48.152082912381736,0.5381595712662506,1,0.5500011444091797,-0.3899993896484375,-2.2099990844726527,-2.4749984741210938,-2.89999961853027,2,-0.09031316915223975,2.3076917433884754,27.649999618530273,-1.8292689734738072,27.76000022888184,-1.2622953895220643,27.95000076293945,-0.09031316915223975 3022,2010-01-07,27.20000076293945,27.46999931335449,27.04999923706055,27.46999931335449,936900.0,-0.009468256744415648,2.1111283793806916,1.7999720258379959,38.86641770759968,59.39284487584822,0.9446975593824654,0.6401742206145222,-1.061083778630863,-1.0734051353490877,37.25322445753558,0.4200000762939382,0.5803242579492611,-0.6844993591308643,-1.671434654561807,0.30243593630007837,-1.177967006846334,-0.19103171141539477,1.3257362913208048,9.434057326016985,-44.8289112657298,0.4934676477154707,1,0.6599988937377965,0.15999889373779652,-1.950000762939446,-2.220000267028805,-2.110000610351559,3,-0.08602941496149474,-1.9189219840607614,27.459999084472656,2.3076917433884754,27.649999618530273,-1.8292689734738072,27.76000022888184,-0.08602941496149474 3023,2010-01-08,27.01000022888184,27.21999931335449,26.82999992370605,27.21999931335449,954100.0,-0.0069853135561852575,2.7142960944597077,0.7777785626990984,35.84906475192962,55.148228483579835,1.0560663167049391,0.8941318341205822,-0.8252120250560075,-0.877363970955539,36.773898705179654,0.3899993896484375,0.4775234828391106,-0.8859998703002887,-1.8228346463140355,0.050834905713458056,-1.354417258307162,-0.4175824822934153,1.3976778000024375,12.500016556840093,-39.62837980628655,0.46841738800687394,1,0.7399997711181605,0.5799999237060511,-1.4949998855590856,-1.8249998092651403,-1.610000610351566,4,-0.09589041579564306,2.1111283793806916,27.20000076293945,-1.9189219840607614,27.459999084472656,2.3076917433884754,27.649999618530273,-0.09589041579564306 3024,2010-01-11,27.229999542236328,27.28000068664551,27.04999923706055,27.04999923706055,997900.0,0.008145105941881559,-1.5555673292926877,-0.8571480472298032,35.361213972519636,50.61164763718365,0.7065728660354189,0.7313172213151162,-0.9945483961152632,-1.0922174341027358,35.834957747105555,0.2700004577636719,0.410011745710662,-0.6785005569457994,-1.5694204670899587,0.21241935319836003,-1.1239605120178808,-0.2330406018737179,1.0199106761301273,37.73583208126038,-12.923407498209578,0.44545995507207975,1,0.505000114440918,0.3900003433227539,-1.5249996185302734,-1.8549995422363281,-1.590000152587887,0,-0.09548293886075454,2.7142960944597077,27.01000022888184,2.1111283793806916,27.20000076293945,-1.9189219840607614,27.459999084472656,-0.09548293886075454 3025,2010-01-12,27.20000076293945,27.459999084472656,27.09000015258789,27.149999618530273,1021900.0,-0.001101681226632012,-3.352926656868135,0.2777836646462791,31.889755205974865,45.46874214119251,0.5796180615226625,0.7509892731505481,-0.9241516009318325,-1.0587917253122932,34.291256060454025,0.3699989318847656,0.3183326653645828,-0.6774993896484425,-1.6228677014988193,0.26786892220193437,-1.1501835455736291,-0.20481523372325583,0.9079184259609647,34.90575713681611,-13.321604632201364,0.472684155925188,1,0.5349988937377965,0.41999912261963246,-1.2900009155273402,-1.6200008392333949,-1.5500011444091761,1,-0.10257356019374719,-1.5555673292926877,27.229999542236328,2.7142960944597077,27.01000022888184,2.1111283793806916,27.20000076293945,-0.10257356019374719 3026,2010-01-13,27.3799991607666,27.489999771118164,27.13999938964844,27.20000076293945,1240900.0,0.006617587969791616,-1.333326975528842,3.599885561701643,38.076891193686365,41.174920308132414,0.25912839440189117,0.5370962013921243,-1.0289119316794313,-1.2366767870958988,32.23765959823,0.350000381469723,0.17439446222680388,-0.4585009574890151,-1.4190333777994688,0.5020314628214386,-0.9387671676442437,0.02176525266621354,0.6001281016143771,83.33323700257212,34.29089703176797,0.48026621015522764,1,0.35500049591064453,0.24000072479248047,-1.2774991989135707,-1.6699991226196254,-1.9699993133544922,2,-0.10043827919251858,-3.352926656868135,27.20000076293945,-1.5555673292926877,27.229999542236328,2.7142960944597077,27.01000022888184,-0.10043827919251858 3027,2010-01-14,27.479999542236328,27.5,27.25,27.26000022888184,763100.0,0.003652314993968897,-1.0833353201567206,1.2222292865392532,35.08063554762886,37.88914866495525,0.014901297056987062,0.4092476726846641,-1.0425791200783436,-1.3433815003599605,30.080038612778903,0.25,0.008161549208885788,-0.3275005340576165,-1.2925069145146288,0.6375058463993959,-0.8100037242861227,0.1550026561708897,0.38511498627715923,97.0148573901211,49.168672396726954,0.482503190228506,1,0.07000064849853516,0.1400003433227539,-1.3724994659423828,-1.769999504089352,-2.1899986267089844,3,-0.1062591020718886,-1.333326975528842,27.3799991607666,-3.352926656868135,27.20000076293945,-1.5555673292926877,27.229999542236328,-0.1062591020718886 3028,2010-01-15,27.34000015258789,27.479999542236328,26.920000076293945,27.40999984741211,1776100.0,-0.005094592139030407,4.333351498637602,-0.3181814241002973,24.242364191980244,35.15250121586385,0.06623811114700118,0.5448929327518961,-0.8112576632112614,-1.2133636924997369,28.238928785962123,0.5599994659423828,-0.1690569735673293,-0.4469999313354478,-1.4343112371373792,0.5403113744664836,-0.9406555842364135,0.046655721565517894,0.4216029154448542,72.41381578298316,29.75608372463479,0.4936556529009652,1,0.01999950408935547,0.2799997329711914,-1.2325000762939453,-1.6300001144409144,-2.2000007629394496,4,-0.0822970002722192,-1.0833353201567206,27.479999542236328,-1.333326975528842,27.3799991607666,-3.352926656868135,27.20000076293945,-0.0822970002722192 3029,2010-01-19,27.690000534057614,27.739999771118164,27.270000457763672,27.3700008392334,1273000.0,0.012801769550706998,1.2381017257039055,-4.571444141689322,32.69229217391805,34.39540282578038,-0.3293730351285369,0.19961376465202463,-1.0723679461170725,-1.5728488014250424,26.91043847651992,0.4699993133544922,-0.3416293250255613,-0.09349956512451385,-1.0817097592387448,0.8947106289897171,-0.5876046621816293,0.4006055319326016,-0.8600006103515625,93.90252979651795,54.78818455475779,0.49410509705711514,1,-0.33000087738036754,0.04499912261963246,-1.5825004577636683,-1.9800004959106374,-2.620000839233395,1,-0.08270136769086478,4.333351498637602,27.34000015258789,-1.0833353201567206,27.479999542236328,-1.333326975528842,27.3799991607666,-0.08270136769086478 3030,2010-01-20,27.170000076293945,27.540000915527344,27.03000068664551,27.5,1638600.0,-0.018779358892539122,1.4877953470196468,-1.0312507450587818,28.52346136687879,33.39801067912401,0.1289383821825716,0.6896006538837867,-0.48574033786682946,-1.0681675252835916,25.245880448083152,0.6599998474121023,-0.46221887268671935,-0.5720000267028809,-1.591155731885582,0.4471556784798203,-1.0815778792942332,-0.062422174111528506,-0.32180015563965014,30.487816224564803,-4.443878997590936,0.5095778525913507,1,0.11499977111816406,0.5799999237060547,-0.9900007247924805,-1.460000038146969,-2.460000991821289,2,-0.056312134057755925,1.2381017257039055,27.690000534057614,4.333351498637602,27.34000015258789,-1.0833353201567206,27.479999542236328,-0.056312134057755925 3031,2010-01-21,26.520000457763672,27.399999618530273,26.21999931335449,27.209999084472656,4065200.0,-0.02392343086879134,1.205608676121421,2.0909054128254776,23.67686187168998,31.710282252911824,0.7057991656619329,1.2791699587301437,0.22696373094211708,-0.43854005379778727,23.55645246221486,1.1800003051757848,-0.5287139688684022,-1.1419996261596665,-2.2804307427684662,-0.0035685095508668496,-1.7112151844640664,-0.5727840678552667,1.2199993133544922,19.736911451366577,-11.313120252246758,0.5692155583044005,1,0.45999908447265625,0.9249992370605469,-0.01750040054321289,-0.6999998092651367,-1.4799995422363281,3,-0.032805460943297504,1.4877953470196468,27.170000076293945,1.2381017257039055,27.690000534057614,4.333351498637602,27.34000015258789,-0.032805460943297504 3032,2010-01-22,25.78000068664551,26.57999992370605,25.75,26.57999992370605,2570000.0,-0.027903459967759003,1.075001788141058,1.159421491715446,21.963801747960673,30.16747525247083,1.3669372461293214,1.9439950039320344,0.9997954123994219,0.27593901553433753,22.263286997527807,0.8299999237060511,-0.5849007604208687,-1.7709994316101039,-3.1730564636373906,-0.36894239958281716,-2.4720279476237472,-1.0699709155964605,1.9295990753173804,1.5075723666367173,-32.087465063583586,0.7010285160136436,1,0.9649991989135707,1.4299993515014613,1.1675000190734828,0.29500007629394176,-0.45000076293946023,4,-0.014352243187684244,1.205608676121421,26.520000457763672,1.4877953470196468,27.170000076293945,1.2381017257039055,27.690000534057614,-0.014352243187684244 3033,2010-01-25,25.90999984741211,26.06999969482422,25.76000022888184,26.01000022888184,1582000.0,0.00504263604748223,1.818185758997046,0.12500059604702174,25.72175205941312,29.09642392879233,1.1895921937149545,1.7202619058744517,0.8999799490903797,0.13049629587905542,20.900237264252258,0.30999946594237926,-0.623235737412088,-1.5255002975463867,-3.068968416614563,0.017967821521789773,-2.2972343570804767,-0.7537662380122967,1.7212159240722684,8.040194262042895,-27.707004479145944,0.7717340595340885,1,0.8350000381469727,1.3000001907348633,1.1075005531311035,0.16500091552734375,-0.4799995422363281,0,-0.023928943864763852,1.075001788141058,25.78000068664551,1.205608676121421,26.520000457763672,1.4877953470196468,27.170000076293945,-0.023928943864763852 3034,2010-01-26,25.979999542236328,26.07999992370605,25.729999542236328,25.86000061035156,1525100.0,0.0027016478285009082,1.1875044703526478,-1.1999847412691378,27.851426946674522,28.647720788870068,1.0321777432068373,1.5277561736907401,0.8583759338301817,0.044983950633003644,19.1747243332362,0.350000381469723,-0.6516269971571944,-1.328000545501709,-2.911555572794235,0.2555544817908171,-2.119778059147972,-0.536223031855446,1.5759675983886758,13.812144216522896,-22.997727322563485,0.7917775136462633,1,0.755000114440918,1.2200002670288086,1.1225008964538574,0.095001220703125,-0.3899993896484375,1,-0.032332569953370416,1.818185758997046,25.90999984741211,1.075001788141058,25.78000068664551,1.205608676121421,26.520000457763672,-0.032332569953370416 3035,2010-01-27,25.989999771118164,26.04999923706055,25.60000038146973,25.95000076293945,1943700.0,0.0003849202870684909,4.625058115276618,0.333328035095547,29.526440196558084,27.697670678078033,0.9303220897684561,1.3839384192148678,0.8848877525410153,0.025439237795847447,17.287978423180515,0.4499988555908203,-0.6568377110538108,-1.1880002975463881,-2.7552252375936526,0.3792246425008763,-1.9716127675700186,-0.4043878275227577,1.456409313603519,21.666641941766347,-17.947480177818928,0.7836124700236317,1,0.6800003051757812,1.1450004577636719,1.1125006675720215,0.08500099182128906,-0.04999923706055043,2,-0.03539823333574288,1.1875044703526478,25.979999542236328,1.818185758997046,25.90999984741211,1.075001788141058,25.78000068664551,-0.03539823333574288 3036,2010-01-28,25.729999542236328,26.03000068664551,25.5,25.8799991607666,1887900.0,-0.010003856528339239,1.3555446295738793,-3.750083448571504,29.526424509295495,27.08053611826322,1.0411435008190715,1.5069783270144654,1.1688154780528563,0.2704540845503054,15.347278571419313,0.5300006866455114,-0.6879873714887488,-1.3120004653930657,-2.8865159956685282,0.26251506488239684,-2.099258230530797,-0.5247427002553344,1.5686968462251976,21.29625541519281,-21.221049654916463,0.7872577651377305,1,0.8900003433227539,1.3550004959106445,1.3725008964538574,0.345001220703125,-0.22999954223632812,3,-0.03964245922699372,4.625058115276618,25.989999771118164,1.1875044703526478,25.979999542236328,1.818185758997046,25.90999984741211,-0.03964245922699372 3037,2010-01-29,25.54999923706055,25.93000030517578,25.51000022888184,25.86000061035156,1583000.0,-0.006995736819983334,-1.1538499158809241,2.0666810777818276,29.608902532780505,27.67681815612991,1.0265336182904186,1.5407222007829127,1.3688882876054578,0.43363150993386057,13.953559716840424,0.42000007629394176,-0.7184606795706827,-1.3490007400512667,-2.919879377850428,0.2218778977478948,-2.1344400589508474,-0.563561421151686,1.5688275125548223,8.620559247847499,-36.1366417976388,0.7854393188995814,1,1.0700006484985316,1.5350008010864222,1.602500438690182,0.5750007629394496,0.020000457763668322,4,-0.019960795959377164,1.3555446295738793,25.729999542236328,4.625058115276618,25.989999771118164,1.1875044703526478,25.979999542236328,-0.019960795959377164 3038,2010-02-01,25.489999771118164,25.75,25.31999969482422,25.59000015258789,1714600.0,-0.0023483157625835416,1.0476201288822484,0.32258044668677294,24.561379048031156,26.773383364364697,0.8901188028037801,1.483009756382792,1.445453167527365,0.48523000767547586,13.240962524554103,0.43000030517578125,-0.7911136935116474,-1.2860001564025865,-2.8951504542134074,0.3231501414082345,-2.090575305307997,-0.481425007497176,1.4669443035356728,22.368424354827077,-22.315386566286143,0.8045751489054098,2,0.9400005340576172,1.505000114440918,1.7199997901916504,0.6350002288818359,0.07999992370605469,0,-0.0062769654314945855,-1.1538499158809241,25.54999923706055,1.3555446295738793,25.729999542236328,4.625058115276618,25.989999771118164,-0.0062769654314945855 3039,2010-02-02,25.770000457763672,25.78000068664551,25.25,25.479999542236328,1981000.0,0.010984726918780385,2.419344121085283,-2.899998092658643,30.51769729374638,26.99496513401666,0.34545270429302377,1.1028214117316857,1.1859354568443763,0.20204369177101,13.142927395837056,0.5300006866455114,-0.8680923374716976,-0.9064994812011733,-2.505529161983432,0.6925301995810855,-1.7060143215923027,-0.10698464081004389,0.9905102913106099,65.00011920940295,18.29129783710289,0.7995148403911289,2,0.5549993515014648,1.1899995803833008,1.4724993705749512,0.3549995422363281,-0.010000228881832385,1,-0.013193641697645364,1.0476201288822484,25.489999771118164,-1.1538499158809241,25.54999923706055,1.3555446295738793,25.729999542236328,-0.013193641697645364 3040,2010-02-03,25.61000061035156,25.649999618530273,25.290000915527344,25.309999465942386,2162500.0,-0.006208763856032862,-1.11765035875169,1.0344834390044741,25.753441980799934,27.225696257251094,0.29155565547873863,1.1617152412202039,1.3820674414352823,0.3698705390212851,13.66025757703248,0.4799995422363281,-0.9216843976092335,-0.9644993782043478,-2.5623199342485385,0.6333211778398429,-1.7634096562264432,-0.16558910018225248,0.9390386338523236,46.15388377410098,3.9093547608084123,0.7989102780220947,2,0.3049993515014684,1.3499994277954137,1.7999997138977086,0.5500001907348668,-0.10000038146971946,2,-0.0007809627991802737,2.419344121085283,25.770000457763672,1.0476201288822484,25.489999771118164,-1.1538499158809241,25.54999923706055,-0.0007809627991802737 3041,2010-02-04,24.979999542236328,25.459999084472656,24.979999542236328,25.45000076293945,1652900.0,-0.02459980683720031,-1.0425459385754172,-1.566664759325335,20.095695963174393,27.018128947830398,0.7600635597703125,1.68266580782878,2.0438815903105123,1.0025179217826619,14.486623370048415,0.6300010681152308,-1.0492579969480715,-1.4705004692077637,-3.161199368743059,0.22019843032753172,-2.3158499189754096,-0.6251510194401178,1.3871742077790117,0.0,-33.857564672045704,0.8453494497676471,2,0.5500001907348633,1.8299999237060547,2.4950003623962402,1.2450008392333984,0.5100002288818359,3,0.03843078500454378,-1.11765035875169,25.61000061035156,2.419344121085283,25.770000457763672,1.0476201288822484,25.489999771118164,0.03843078500454378 3042,2010-02-05,24.86000061035156,25.03000068664551,24.45000076293945,25.0,2836400.0,-0.004803800403673897,4.799977111903583,0.2978702681644147,20.19231210093531,26.40374673022175,0.8223112702294486,1.7058279495355997,2.184638996778663,1.1212988348161481,16.204534206966738,0.5799999237060618,-1.133851829728112,-1.4734993934631397,-3.2665770232092015,0.31957823628292203,-2.3700382083361724,-0.5769605785901071,1.2852252664191397,30.827057964758342,1.7703186210844954,0.8965388148730314,2,0.4049997329711914,1.6849994659423864,2.6149992942810094,1.3649997711181676,0.639999389648441,4,0.02574414215347809,-1.0425459385754172,24.979999542236328,-1.11765035875169,25.61000061035156,2.419344121085283,25.770000457763672,0.02574414215347809 3043,2010-02-08,24.420000076293945,24.989999771118164,24.420000076293945,24.989999771118164,1857800.0,-0.01769913609231366,1.0,4.07144414168927,11.529406379250858,24.5901888893969,1.1496235896461826,2.0467829470916996,2.6352327065024888,1.5519218946702011,18.456598986863476,0.5699996948242188,-1.1546683924822325,-1.7839999198913574,-3.7382276964926753,0.17022785670996043,-2.761113808192018,-0.8068860315906967,1.420085279987127,0.0,-19.992718178511304,0.9771138883006592,2,0.8149995803833008,2.109999656677246,3.117499828338623,1.8050003051757812,1.25,0,0.04709253132421787,4.799977111903583,24.86000061035156,-1.0425459385754172,24.979999542236328,-1.11765035875169,25.61000061035156,0.04709253132421787 3044,2010-02-09,24.6299991607666,24.989999771118164,24.51000022888184,24.6200008392334,1916200.0,0.008599471081759624,-3.17391737017574,-0.017540924361874422,17.766474608533443,23.28352604628305,0.8135409537528204,1.720207002124944,2.4310707066441815,1.331276202237973,20.71511019440691,0.5699996948242188,-1.103162424554153,-1.4440008163452163,-3.455917050120494,0.5679154174300614,-2.4499589332328533,-0.43804269945757923,0.9260691395170468,17.073102652611208,-1.5262900071439311,1.0059581168876384,2,0.595001220703125,1.715001106262207,2.9325013160705566,1.595001220703125,1.3700008392333984,1,0.03816486261010321,1.0,24.420000076293945,4.799977111903583,24.86000061035156,-1.0425459385754172,24.979999542236328,0.03816486261010321 3045,2010-02-10,24.40999984741211,24.65999984741211,24.290000915527344,24.65999984741211,2090500.0,-0.008932168934253637,1.959991455078125,-25.004196871423122,19.942996875424484,22.218700753630714,0.8781998556367441,1.8134456450090113,2.668010970731899,1.5424349473629562,22.837916038532676,0.3699989318847656,-1.0896914082299638,-1.5245000839233391,-3.593768774076782,0.5447686062301038,-2.5591344290000606,-0.48986573884661766,0.918854808073597,10.256335015715273,-7.8604699464927705,1.0346343450767208,2,0.7000007629394531,1.6800003051757812,3.190000534057617,1.8150005340576172,1.6300010681152344,2,0.05530521875905925,-3.17391737017574,24.6299991607666,1.0,24.420000076293945,4.799977111903583,24.86000061035156,0.05530521875905925 3046,2010-02-11,24.6299991607666,24.709999084472656,24.13999938964844,24.40999984741211,2604900.0,0.009012671639890169,2.000005019349574,-0.8799972534179688,30.76919151324931,22.347621751460586,0.5428419535257056,1.4512669954124071,2.4546407623269104,1.3131879093505958,25.07400416521505,0.5699996948242152,-1.0927480915462873,-1.1670007705688477,-3.1969359818949847,0.8629344407572894,-2.181968376231918,-0.15203316490577734,0.49108474672743085,55.05607382499955,33.3991778843609,1.0149676056630688,2,0.33000087738037465,1.3850002288818395,2.900001049041748,1.595001220703125,1.1900005340576172,3,0.035728830617136165,1.959991455078125,24.40999984741211,-3.17391737017574,24.6299991607666,1.0,24.420000076293945,0.035728830617136165 3047,2010-02-12,24.559999465942386,24.6299991607666,24.25,24.459999084472656,1986800.0,-0.00284205023180506,2.1666626930198922,0.45454860719767876,26.962438230838814,22.614406105105882,0.5114235952172379,1.3610741259593198,2.5115724589470325,1.377430737159802,27.411007710343466,0.37999916076660156,-1.117468591146313,-1.0910004615783642,-3.029224717202453,0.8472237940457248,-2.0601125893904104,-0.12188833376631791,0.36486753798252636,49.41175150624397,24.957061369762222,0.9691121278120447,2,0.40000057220458984,1.3800001144409144,2.980000495910641,1.6650009155273402,1.3199996948242152,4,0.037866462760531405,2.000005019349574,24.6299991607666,1.959991455078125,24.40999984741211,-3.17391737017574,24.6299991607666,0.037866462760531405 3048,2010-02-16,25.09000015258789,25.149999618530273,24.709999084472656,24.76000022888184,1454800.0,0.0215798329873933,-1.046503581804875,3.299986648610349,36.873162981000746,23.320568959245254,-0.09083641861060343,0.6892020075618603,1.9643992562440147,0.8482094285407094,29.674255270046157,0.5900001525878871,-1.1158261975698736,-0.44849977493286275,-2.2286985808840853,1.3316990310183598,-1.338599177908474,0.44159962804274855,-0.9500007629394496,94.05946016380531,65.4388688592382,0.8900994029756115,2,-0.19500064849853516,0.8499994277954102,2.5199995040893555,1.135000228881836,0.4099998474121094,1,0.01634116560058363,2.1666626930198922,24.559999465942386,2.000005019349574,24.6299991607666,1.959991455078125,24.40999984741211,0.01634116560058363 3049,2010-02-17,25.399999618530273,25.399999618530273,25.059999465942386,25.21999931335449,1957500.0,0.01235549876672315,2.777773068282926,0.5454555963355945,42.00541501130452,25.12634374041243,-0.5127624056128326,0.20959077042973107,1.6340278262265606,0.5412789102212301,31.622257646249075,0.3400001525878871,-1.0967432638607022,-0.02400026321411275,-1.4880454352508536,1.4400449088226281,-0.7560228492324832,0.7080223228042577,-1.2398002243041972,100.0,67.58750764346017,0.7320225860183703,2,-0.6000003814697266,0.5399999618530273,2.270000457763672,0.8250007629394531,-0.10999870300292969,2,0.010629939441680003,-1.046503581804875,25.09000015258789,2.1666626930198922,24.559999465942386,2.000005019349574,24.6299991607666,0.010629939441680003 3050,2010-02-18,25.63999938964844,26.25,25.46999931335449,25.46999931335449,3138500.0,0.009448810028448884,-8.17647454812653,0.9444432670707622,48.77383927123659,28.312804107974898,-0.8359705832156372,-0.15906529557977933,1.378603914802607,0.30912791686258956,33.247639001262854,0.8500003814697266,-1.0508421309466414,0.2924995422363317,-0.9268513001876499,1.5118503846603133,-0.31717587897565735,0.9021749634483207,-1.4302079864501955,71.09002682942716,35.731761955870354,0.6096754212119903,2,-0.4449996948242223,0.30000019073485973,2.037500381469723,0.5850009918212855,-0.01000022888183949,3,0.014040585761359248,2.777773068282926,25.399999618530273,-1.046503581804875,25.09000015258789,2.1666626930198922,24.559999465942386,0.014040585761359248 3051,2010-02-19,25.649999618530273,26.059999465942386,25.35000038146973,25.6200008392334,2066000.0,0.00039002453665704095,-1.4912261915916307,0.1764633284340601,51.428577656651946,31.7835002808323,-0.828010812943166,-0.25042512541625683,1.3552343814267545,0.3048789078498153,33.63800674551866,0.7099990844726562,-1.046630104920883,0.3459998130798354,-0.753404965842666,1.4454045920023368,-0.20370257638141354,0.8957022025410843,-1.3177956995239235,69.99998092651367,29.968275268762262,0.54970238946125,2,-0.4549999237060547,0.28999996185302734,2.0275001525878906,0.5750007629394531,0.2800006866455078,4,0.015204729153887486,-8.17647454812653,25.63999938964844,2.777773068282926,25.399999618530273,-1.046503581804875,25.09000015258789,0.015204729153887486 3052,2010-02-22,25.40999984741211,25.81999969482422,25.36000061035156,25.79999923706055,1396900.0,-0.009356716362084572,1.1395291070066347,-13.000508646999101,48.91304404163205,35.937237798874655,-0.5607588671794907,-0.04170436042156567,1.5858927656395139,0.5451412370737714,33.40878490662051,0.4599990844726598,-1.0182810437621832,0.12450008392334055,-0.953421479628183,1.2024216474748641,-0.414460697852423,0.6634608656991041,-0.9627281635461387,45.45456797340612,3.0568592370224437,0.538960781775762,2,-0.21500015258789062,0.5299997329711914,2.2674999237060547,0.8150005340576172,0.6800003051757812,0,0.016135373863603863,-1.4912261915916307,25.649999618530273,-8.17647454812653,25.63999938964844,2.777773068282926,25.399999618530273,0.016135373863603863 3053,2010-02-23,25.290000915527344,25.46999931335449,25.170000076293945,25.420000076293945,1402600.0,-0.0047225081702229055,1.6087158435958535,0.3333317031182723,43.181818181818166,38.761164862572954,-0.34014168183086113,0.031056517253720273,1.6930289938461556,0.6634302339916118,33.28987740881315,0.2999992370605433,-0.8991793909872072,0.03550109863281392,-1.0016910353547495,1.0726932326203773,-0.48309496836096955,0.5540971656265974,-0.7345655326933311,19.32784423219611,-19.375923810721314,0.5185960669937825,2,-0.095001220703125,0.649998664855957,2.294999122619629,0.9349994659423828,0.7899990081787074,1,0.023329308971160145,1.1395291070066347,25.40999984741211,-1.4912261915916307,25.649999618530273,-8.17647454812653,25.63999938964844,0.023329308971160145 3054,2010-02-24,25.13999938964844,25.45000076293945,24.88999938964844,25.34000015258789,1640200.0,-0.005931258222565239,1.666660611620251,1.5384773390847328,43.304822714305196,41.356923289115265,-0.12313801471416852,0.12111006080793274,1.8217120367985231,0.8194544582243246,33.29400172083364,0.5600013732910085,-0.7704105660976666,-0.07250041961669496,-1.0524441577308146,0.9074433184974247,-0.5624722886737565,0.4174714494403666,-0.48289012978446877,18.3823446914024,-18.57850591945655,0.48997186905706,2,0.0550003051757777,0.8000001907348597,2.350000381469723,1.0850009918212855,1.3100013732910085,2,0.014319833694975914,1.6087158435958535,25.290000915527344,1.1395291070066347,25.40999984741211,-1.4912261915916307,25.649999618530273,0.014319833694975914 3055,2010-02-25,25.06999969482422,25.06999969482422,24.65999984741211,24.90999984741211,1876100.0,-0.0027843952475609113,4.125002980235081,-0.7999961853173004,51.525427893095255,43.66317177576481,0.056242669530746525,0.12506378940896212,1.842060446547876,0.9027952047475267,33.24959985015363,0.4799995422363317,-0.5521526219175712,-0.09650011062621999,-1.006659877028543,0.8136596557761031,-0.5515799938273815,0.35857977257494156,1.1800003051757812,29.28571136630224,-11.840254405119037,0.45507988320116183,2,0.18000030517578125,0.7700004577636719,2.4774999618530273,1.1550006866455078,1.4099998474121094,3,0.008775477597973147,1.666660611620251,25.13999938964844,1.6087158435958535,25.290000915527344,1.1395291070066347,25.40999984741211,0.008775477597973147 3056,2010-02-26,24.709999084472656,25.1200008392334,24.649999618530273,25.1200008392334,2139100.0,-0.014359817101469163,1.2926790690317689,-2.5625134110578642,47.64887789256426,45.96166507151207,0.47917503544368145,0.4266025795218553,2.1362419332463993,1.2786497039541196,33.02416796214024,0.470001220703125,-0.39298004715604407,-0.4055006980896003,-1.2968269966613697,0.48582560048216905,-0.851163847375485,0.040162451196284366,1.508200912475587,5.128159147855374,-35.75970198582816,0.4456631492858848,2,0.7400007247924805,1.0600004196166992,2.8075008392333984,1.6100006103515625,1.9400005340576172,4,0.037231894390156395,4.125002980235081,25.06999969482422,1.666660611620251,25.13999938964844,1.6087158435958535,25.290000915527344,0.037231894390156395 3057,2010-03-01,25.040000915527344,25.13999938964844,24.81999969482422,24.81999969482422,1375600.0,0.013354991634218827,-1.9090719933416886,-0.5365860466414526,60.064948938170346,48.53853017786425,0.25079563223684076,0.05948367971872415,1.7448328389488132,0.9624301957916757,32.76955018529105,0.4300003051757848,-0.22624197663195034,-0.04999895095825124,-0.9178580953096045,0.817860193393102,-0.4839285231339261,0.3839306212174236,1.1154710662841794,47.56115148075459,1.439235774739629,0.43392957217567657,3,0.40999889373779297,0.31999874114990234,2.1724987030029297,1.414999008178711,1.4199981689453125,0,0.035543105315804846,1.2926790690317689,24.709999084472656,4.125002980235081,25.06999969482422,1.666660611620251,25.13999938964844,0.035543105315804846 3058,2010-03-02,25.32999992370605,25.36000061035156,25.1299991607666,25.170000076293945,1253100.0,0.011581429615638683,1.0909106672215638,0.7272679983353979,61.07596197374375,50.6574798403575,-0.0017648213554402048,-0.2562550451107164,1.4068135812783105,0.6816529080565452,32.04634109295039,0.3199996948242152,-0.11862704720874007,0.24800004959105948,-0.6071912438464686,1.1031913430285876,-0.17959559712770456,0.6755956963098235,0.7652531635742221,84.99991655361661,33.749300206988046,0.4275956467187633,3,0.11999988555908558,-0.13500022888183238,1.6475000381469762,1.2750005722045934,0.9400005340576207,1,0.030003957014250293,-1.9090719933416886,25.040000915527344,1.2926790690317689,24.709999084472656,4.125002980235081,25.06999969482422,0.030003957014250293 3059,2010-03-03,25.43000030517578,25.53000068664551,25.28000068664551,25.34000015258789,1580800.0,0.003947902951872528,-1.3809627611263293,0.562501490117553,66.77631826612026,52.65775528423347,-0.10846871703311578,-0.40373301355918656,1.2586425033770645,0.5912300148138705,31.049787166893733,0.25,0.0185229605748205,0.36500043869018484,-0.4449251194866797,1.1749259968670493,-0.03996234039824742,0.7699632177786171,0.6074426433544922,88.63633408037695,30.870059105537734,0.4049627790884315,3,-0.07500076293945312,-0.2350006103515625,1.547499656677246,1.2849998474121094,1.0799999237060582,2,0.025560346469912343,1.0909106672215638,25.32999992370605,-1.9090719933416886,25.040000915527344,1.2926790690317689,24.709999084472656,0.025560346469912343 3060,2010-03-04,25.59000015258789,25.60000038146973,25.29999923706055,25.420000076293945,1604000.0,0.006291775284782197,2.1578979069416078,1.8888865341414827,66.10739135638667,54.28873458420399,-0.3087781354064454,-0.5958580225856736,1.0436009026446378,0.44103693423400614,29.943813123972475,0.3000011444091797,0.0994092367283379,0.5260003089904792,-0.28113650001840895,1.3331371179993674,0.12243190448603514,0.9295687134949233,0.3919450627423835,98.94734517360837,39.151262081954364,0.4035684045044441,3,-0.35500049591064453,-0.3950004577636719,1.3774995803833008,1.2950000762939453,1.1399993896484375,3,0.03360690133737987,-1.3809627611263293,25.43000030517578,1.0909106672215638,25.32999992370605,-1.9090719933416886,25.040000915527344,0.03360690133737987 3061,2010-03-05,25.940000534057614,25.940000534057614,25.60000038146973,25.739999771118164,2016800.0,0.013677232488579216,2.3999885559519085,1.1764745481268515,71.1656466843749,56.761245988953206,-0.6853921264372929,-0.9172793180021692,0.6376223835613182,0.10265876469046731,28.367127500049165,0.350000381469723,0.1512010919684883,0.8280006408691385,-0.06745252273769964,1.7234538044759766,0.3802740590657194,1.2757272226725576,-1.2900009155273402,100.0,37.28384778263096,0.4477265818034195,3,-0.6450004577636683,-0.7450008392333949,0.962499618530277,0.9449996948242223,0.649999618530277,4,0.020817231960721383,2.1578979069416078,25.59000015258789,-1.3809627611263293,25.43000030517578,1.0909106672215638,25.32999992370605,0.020817231960721383 3062,2010-03-08,25.5,25.53000068664551,25.309999465942386,25.440000534057614,1957300.0,-0.01696224074783348,2.666661368512856,0.2999961853173093,56.466870518184805,58.23736291521616,-0.25846260496753715,-0.44994199503441834,1.0192463650103178,0.5518409200247021,26.01409901866829,0.6300010681152273,0.1440209871527678,0.35600013732910085,-0.5472435183698607,1.2592437930280624,-0.09562169052038172,0.8076219651785834,-0.8242003631591786,45.67903850953928,-12.532388852566697,0.4516218278494815,3,-0.2049999237060547,-0.30500030517578125,1.3524999618530273,1.385000228881836,1.1499996185302734,0,0.04509802425608922,2.3999885559519085,25.940000534057614,2.1578979069416078,25.59000015258789,-1.3809627611263293,25.43000030517578,0.04509802425608922 3063,2010-03-09,25.56999969482422,25.61000061035156,25.3700008392334,25.440000534057614,1365600.0,0.0027450860715378944,1.2857013106148427,2.1666719649044035,52.90102300208637,59.30360739163629,-0.3180097351664273,-0.45257280582728754,0.8833876015859836,0.4913634297784455,23.44169201253969,0.2399997711181605,0.1237274129366881,0.36849985122680806,-0.48577219253810355,1.2227718949917197,-0.05863617065564952,0.7956358731092656,-0.8689160400390605,43.93925382192289,-8.614989487769137,0.4271360218824564,3,-0.27499961853027344,-0.375,1.2825002670288086,1.3150005340576172,1.0799999237060547,1,0.034806390311713065,2.666661368512856,25.5,2.3999885559519085,25.940000534057614,2.1578979069416078,25.59000015258789,0.034806390311713065 3064,2010-03-10,25.56999969482422,25.78000068664551,25.45000076293945,25.57999992370605,1601300.0,0.0,-1.6400195313989945,-0.07692533415493631,48.69889161164425,58.9895478048084,-0.28004994073788225,-0.39899629041082463,0.8061768618471099,0.5008226305161685,20.824291283181275,0.3299999237060618,0.1313096790848114,0.3214998245239258,-0.5033073302613289,1.1463069793091805,-0.09090375286870156,0.7339034019165531,-0.8441377024536116,42.1874860301896,-7.690720428820356,0.4124035773926282,3,-0.27499961853027344,-0.375,1.142500400543213,1.3150005340576172,0.7800006866455114,2,0.02737586121603064,1.2857013106148427,25.56999969482422,2.666661368512856,25.5,2.3999885559519085,25.940000534057614,0.02737586121603064 3065,2010-03-11,25.76000022888184,25.76000022888184,25.36000061035156,25.559999465942386,1269000.0,0.007430603688903359,2.999980926586502,-19.999618539011493,51.916385105947526,59.4637152729621,-0.404408775908081,-0.5087567092191385,0.5376472346134129,0.31717106569763587,17.748479564618965,0.39999961853028054,0.1787654816086217,0.4440003395080616,-0.3097806951817432,1.1977813741978665,0.06710982216315742,0.8208908568529658,-1.009855465677493,71.42857142857223,23.100268322685167,0.37689051734490275,3,-0.3800001144409215,-0.5650005340576207,0.8824996948242152,1.1249999999999964,0.5399990081787109,3,0.02911490657360738,-1.6400195313989945,25.56999969482422,1.2857013106148427,25.56999969482422,2.666661368512856,25.5,0.02911490657360738 3066,2010-03-12,25.51000022888184,25.88999938964844,25.5,25.81999969482422,1175200.0,-0.00970496885786909,-1.363633210993288,-1.5499914169638762,51.736115940186195,58.53828938429719,-0.03240208791335775,-0.19968698472217383,0.709107309086388,0.5713323774133698,14.444554737358143,0.38999938964844105,0.23429544628945465,0.15000028610229776,-0.5347511966402614,0.8347517688448569,-0.1923754552689836,0.4923760274735791,-0.7360583502604285,34.482894697898956,-13.621960888307704,0.3423757413712796,3,0.024999618530269885,-0.31500053405762074,0.9274997711181605,1.3749999999999964,1.19000053405761,4,0.047824355249249884,2.999980926586502,25.76000022888184,-1.6400195313989945,25.56999969482422,1.2857013106148427,25.56999969482422,0.047824355249249884 3067,2010-03-15,25.489999771118164,25.60000038146973,25.35000038146973,25.520000457763672,1699600.0,-0.0007840242094953043,1.6315715504692083,0.0967765752573398,53.59709589488468,57.70730426442397,0.06497650180315162,-0.11219306660454365,0.6500056574893911,0.5893525885506605,10.84035936377749,0.25,0.2636658681972932,0.08349981307983256,-0.48973771119200293,0.6567373373516681,-0.2031189490560834,0.37011857521574854,-0.69273671938803,25.925860516044057,-24.752533351253486,0.28661876213591775,3,0.12000083923339844,-0.2950000762939453,0.679999828338623,1.3350000381469727,1.4200000762939453,0,0.04315419346202187,-1.363633210993288,25.51000022888184,2.999980926586502,25.76000022888184,-1.6400195313989945,25.56999969482422,0.04315419346202187 3068,2010-03-16,25.5,25.57999992370605,25.399999618530273,25.45000076293945,1448400.0,0.0003923196928847794,-1.3999796551548278,-1.6666030898341828,56.81818510218022,56.60084502398618,0.09121944508315494,-0.09476064969127052,0.5742180228325751,0.5815616223530888,8.712946010326036,0.1800003051757777,0.34100226211300466,0.07300004959106587,-0.4816019639211291,0.6276020631032608,-0.2043009571650316,0.35030105634716335,-0.6798821986233179,27.77775815481276,-25.871110328676117,0.27730100675609803,3,0.11999988555908203,-0.30500030517578125,0.4050002098083496,1.0600004196166992,1.139999389648441,1,0.04509802425608922,1.6315715504692083,25.489999771118164,-1.363633210993288,25.51000022888184,2.999980926586502,25.76000022888184,0.04509802425608922 3069,2010-03-17,25.670000076293945,25.70000076293945,25.43000030517578,25.5,1014500.0,0.0066666696585861995,1.3478152703028106,3.4000534065763968,60.948897741883165,56.02767906681913,-0.045993158806926004,-0.25665464583402553,0.34517478493488696,0.41573980016082857,7.258230884752277,0.2700004577636683,0.35638051717791086,0.22950010299682688,-0.3353838905917783,0.7943840965854321,-0.05294189379747749,0.5119420997911313,-0.8274846202636432,59.259311587163566,2.4242109309596245,0.28244199679430326,3,-0.04500007629394531,-0.47500038146972656,0.21249961853027344,0.875,1.1499996185302734,2,0.038176842201934846,-1.3999796551548278,25.5,1.6315715504692083,25.489999771118164,-1.363633210993288,25.51000022888184,0.038176842201934846 3070,2010-03-18,26.0,26.0,25.670000076293945,25.690000534057614,1627400.0,0.012855470304840688,1.1290354336764516,1.8235254518731485,73.80072943690342,56.32046603932229,-0.34835132883940645,-0.5884726730862724,-0.03770482352111415,0.09283750287089276,7.844404254556428,0.3299999237060547,0.35656943601880897,0.5414999961853013,-0.07107977568432489,1.1540797680549275,0.2352101102504882,0.8477898821201144,-1.1355348424091503,100.0,35.11140615403065,0.3062898859348122,3,-0.3450002670288086,-0.8050003051757812,-0.21499967575073242,0.5450000762939453,0.6800003051757812,3,0.01346155313345121,1.3478152703028106,25.670000076293945,-1.3999796551548278,25.5,1.6315715504692083,25.489999771118164,0.01346155313345121 3071,2010-03-19,26.040000915527344,26.20000076293945,25.82999992370605,26.040000915527344,2912200.0,0.0015384967510516656,1.3125074505877536,0.0,70.66114008912513,57.897607102760105,-0.4164719137567374,-0.6300611379380179,-0.12508565198726274,0.06678540217703954,8.387123727299416,0.37000083923339844,0.3325269029763618,0.5620008468627944,-0.0991500711099107,1.2231517648354995,0.23142538787644185,0.8925763058491469,-1.1301143642401286,81.17649698751275,13.513802939436005,0.3305754589863517,3,-0.2650003433227539,-0.845001220703125,-0.4400005340576172,0.4399995803833008,0.11999893188476562,4,0.009984574208604213,1.1290354336764516,26.0,1.3478152703028106,25.670000076293945,-1.3999796551548278,25.5,0.009984574208604213 3072,2010-03-22,25.81999969482422,25.96999931335449,25.649999618530273,25.95000076293945,1865900.0,-0.008448587287565812,2.7647428417557927,-100.0,60.42550842924851,58.73366103911145,-0.1634988141781335,-0.3981839413797772,0.052384156579527996,0.302631519255641,8.791771590658932,0.3900012969970703,0.2953294205236574,0.3214996337890632,-0.35599688289349984,0.9989961504716263,-0.017248624552220093,0.6602478921303465,-0.8327062908378693,52.49993443498477,-12.4339519117922,0.3387482583412818,3,-0.044999122619628906,-0.5699996948242188,-0.3324999809265101,0.5850000381469727,0.6499996185302699,0,0.03408214866445691,1.3125074505877536,26.040000915527344,1.1290354336764516,26.0,1.3478152703028106,25.670000076293945,0.03408214866445691 3073,2010-03-23,25.8799991607666,25.899999618530273,25.729999542236328,25.790000915527344,936900.0,0.002323759359083466,1.615402673239726,-0.6922885061181562,59.740221136530465,59.96047543076548,-0.19545460399361403,-0.4339655238257407,-0.04420120582084053,0.2586673538900115,8.866724316402054,0.1700000762939453,0.2045590062618423,0.351999187469481,-0.3385264766756997,1.0425248516146617,0.006736355396888882,0.6972620195420731,-0.8199433152430657,58.44137507369324,-3.3499646584870675,0.3452628320725909,3,-0.10499858856201172,-0.42999935150146484,-0.42999935150146484,0.5250005722045898,0.4800014495849574,1,0.0397991004654652,2.7647428417557927,25.81999969482422,1.3125074505877536,26.040000915527344,1.1290354336764516,26.0,0.0397991004654652 3074,2010-03-24,25.5,25.88999938964844,25.489999771118164,25.76000022888184,1336700.0,-0.014683121062178062,-1.8571331257961712,-2.8889477588216987,48.221342681593725,59.54991516139283,0.1939687741729017,-0.02699733401309956,0.2869497926036786,0.653293632757233,8.238988031571816,0.399999618530277,0.19527431861213884,-0.046000003814697266,-0.7122829474457966,0.620282939816402,-0.3791414756302487,0.28714146800085416,-0.37154745943151113,1.4084809735523718,-53.382671874106485,0.33314147181555026,3,0.27500057220458984,-0.05000019073486328,-0.08250045776367188,0.9049997329711914,0.45999908447265625,2,0.0447058584175859,1.615402673239726,25.8799991607666,2.7647428417557927,25.81999969482422,1.3125074505877536,26.040000915527344,0.0447058584175859 3075,2010-03-25,25.290000915527344,25.68000030517578,25.28000068664551,25.56999969482422,1730700.0,-0.008235258214614016,-1.6666709052300028,1.0769174338847376,36.40168900019083,57.8460899458378,0.3691023334440615,0.21115478626814266,0.4456204620160946,0.8714183652888252,7.182220616102603,0.3999996185302699,0.19050767290934445,-0.26699914932250834,-0.9069367740484751,0.37293847540345837,-0.5869679616854917,0.05296966304047501,-0.09725548161659603,1.0869813100577757,-46.00332258281406,0.3199688123629827,3,0.4499998092651367,0.15999889373779297,0.07999849319458008,1.1149988174438477,0.4799995422363281,3,0.06049817018225179,-1.8571331257961712,25.5,1.615402673239726,25.8799991607666,2.7647428417557927,25.81999969482422,0.06049817018225179 3076,2010-03-26,25.6299991607666,25.739999771118164,25.31999969482422,25.45000076293945,2368600.0,0.01344397915899287,1.1000023841880648,-0.6428542234332552,52.838410853068275,57.76179160785819,0.053547055881779215,-0.05943254470476944,0.05138355615719803,0.5574128080825886,6.134133251913666,0.4499988555908203,0.20924188919297038,0.026999092102052202,-0.47369915236109605,0.5276973365652005,-0.2233500301295237,0.2773482143336281,-0.3768184071141327,50.724517495121056,3.3129467018955907,0.2503491222315745,3,0.1100015640258789,-0.20499897003173828,-0.0624995231628418,0.7750005722045898,0.01000022888183949,4,0.04096766206752278,-1.6666709052300028,25.290000915527344,-1.8571331257961712,25.5,1.615402673239726,25.8799991607666,0.04096766206752278 3077,2010-03-29,25.93000030517578,25.989999771118164,25.61000061035156,25.739999771118164,1529400.0,0.01170507819869182,1.4516117123713537,1.0555679181104156,57.14286795548913,57.797867480448076,-0.19833319525648108,-0.30497466339054213,-0.3037122974568298,0.28956418895092995,5.234150731533116,0.3799991607666051,0.21052378854255593,0.2825002670288086,-0.1626313254851972,0.7276318595428144,0.05993447077180747,0.5050660632858097,-0.6499996185302699,91.54936009714054,41.893421933807396,0.2225657962570023,3,-0.18999958038330078,-0.505000114440918,-0.3625006675720215,0.47499942779541016,-0.4400005340576172,0,0.008870016950613735,1.1000023841880648,25.6299991607666,-1.6666709052300028,25.290000915527344,-1.8571331257961712,25.5,0.008870016950613735 3078,2010-03-30,26.09000015258789,26.18000030517578,25.8799991607666,25.989999771118164,1218900.0,0.006170452970653217,1.1428600622611562,0.526316317823621,59.701499972955475,57.659267728345,-0.29708153990719666,-0.4270109181152719,-0.5135702861441906,0.16536874312791383,4.962307520092548,0.3000011444091797,0.2366655879350077,0.4045001029968276,-0.05600194587499985,0.865002151868655,0.1742490785609121,0.6347511274327431,-0.7700004577636719,89.99997880722839,37.77178592704276,0.2302510244359143,3,-0.34999942779541016,-0.6649999618530273,-0.5225005149841309,0.3149995803833008,-1.4300003051757812,1,0.014564935168423387,1.4516117123713537,25.93000030517578,1.1000023841880648,25.6299991607666,-1.6666709052300028,25.290000915527344,0.014564935168423387 3079,2010-03-31,26.07999992370605,26.13999938964844,25.86000061035156,26.11000061035156,1887300.0,-0.00038329738686671,5.2223164141138305,-0.30000572202407066,56.39999389648421,55.725852668298415,-0.24899072876636907,-0.38558676893764243,-0.5658556536202717,0.20732725378987382,5.047360723222146,0.2799987792968821,0.26127071607224295,0.3619998931884716,-0.11406295248545106,0.8380627388623942,0.12396847035151026,0.6000313160254329,-0.7072001647949193,88.88884179384053,37.474626212879954,0.23803142283696158,3,-0.33999919891357067,-0.6549997329711879,-0.5125002861022914,0.32499980926514027,-1.8799991607666016,2,0.010736222678858098,1.1428600622611562,26.09000015258789,1.4516117123713537,25.93000030517578,1.1000023841880648,25.6299991607666,0.010736222678858098 3080,2010-04-01,26.45000076293945,26.45000076293945,26.190000534057614,26.20000076293945,1258600.0,0.014187148785114623,1.0800018310546875,-8.333142602835526,67.93893574348334,55.42338551878266,-0.612898986501758,-0.725027580129094,-0.9783631074736725,-0.13718091480199845,5.5244458089479895,0.37000083923339844,0.28825261634253607,0.6890007019042947,0.11610753506116112,1.2618938687474284,0.40255411848272615,0.9754472853258633,-1.0275689437866191,100.0,44.525528904499964,0.2864465834215674,4,-0.5850000381469691,-0.9000005722045863,-0.8825011253356898,-0.045001029968258166,-1.25,3,-0.018525582772510263,5.2223164141138305,26.07999992370605,1.1428600622611562,26.09000015258789,1.4516117123713537,25.93000030517578,-0.018525582772510263 3081,2010-04-05,26.479999542236328,26.54999923706055,26.35000038146973,26.54999923706055,1780900.0,0.0011341693168838152,4.714277929154734,-0.2799987792968892,68.82129443017755,56.356250629997,-0.6413668984387471,-0.7510009228715226,-1.030441670850216,-0.14013607985410204,6.030034852503699,0.1999988555908203,0.29219605785189273,0.6919995307922377,0.038374755750052,1.3456243058344235,0.36518714327114665,1.0188119183133288,-0.9753622075805666,92.55321307550238,31.963757436886027,0.3268123875210923,4,-0.5649995803832972,-0.880000114440918,-0.9349994659423828,-0.07499980926513672,-1.239999771118164,0,-0.026812654710971162,1.0800018310546875,26.45000076293945,5.2223164141138305,26.07999992370605,1.1428600622611562,26.09000015258789,-0.026812654710971162 3082,2010-04-06,26.649999618530273,26.649999618530273,26.31999969482422,26.38999938964844,1051800.0,0.006419942569213077,1.538458716942376,-3.7143051771114775,70.60931948647861,57.563928224435685,-0.7613098989572755,-0.8753058585620721,-1.1971452985668591,-0.2930064334725557,6.813382024387618,0.3299999237060547,0.23366444788452156,0.804499626159668,0.06134918364426767,1.5476500686750683,0.4329244049019678,1.1760748474173681,-1.0408260936340312,100.0,33.80352754920314,0.37157522125770015,4,-0.6849994659423828,-0.9149999618530273,-1.0399999618530273,-0.24499988555908203,-1.1499996185302734,1,-0.037898695810095195,4.714277929154734,26.479999542236328,1.0800018310546875,26.45000076293945,5.2223164141138305,26.07999992370605,-0.037898695810095195 3083,2010-04-07,26.459999084472656,26.71999931335449,26.399999618530273,26.63999938964844,1399600.0,-0.007129476051680905,-1.133336724183947,-0.6923082566115479,64.05692452531781,59.323437318182805,-0.5368385870770638,-0.6484568068829759,-1.010179075796941,-0.08920221292044062,7.85799551148742,0.3199996948242152,0.18408158329789615,0.5699991226196275,-0.2093931548793364,1.3493914001185914,0.18030298387014554,0.9596952613691094,-0.7259264283403297,69.76736965137647,2.582131719705444,0.38969613874948134,4,-0.45999908447265625,-0.5349998474121094,-1.0549993515014648,-0.054999351501464844,-1.1899986267089844,2,-0.03665908340577795,1.538458716942376,26.649999618530273,4.714277929154734,26.479999542236328,1.0800018310546875,26.45000076293945,-0.03665908340577795 3084,2010-04-08,26.270000457763672,26.43000030517578,26.190000534057614,26.420000076293945,1206700.0,-0.007180598385601589,1.8235254518731696,0.8333298012122076,55.05619181511135,61.39615985317397,-0.2527034436263875,-0.4251232904967921,-0.8277417665823492,0.11203871478095806,8.460508716880732,0.2699985504150426,0.17784852292353648,0.34500045776367116,-0.4367517823195506,1.126752697846893,-0.04587566227793971,0.735876577805282,-0.39789806962024343,15.094359993091015,-45.959677990423344,0.3908761200416107,4,-0.2500009536743164,-0.2700004577636719,-0.9475007057189941,0.13499927520751953,-1.1800003051757812,3,-0.06128666091727275,-1.133336724183947,26.459999084472656,1.538458716942376,26.649999618530273,4.714277929154734,26.479999542236328,-0.06128666091727275 3085,2010-04-09,26.51000022888184,26.51000022888184,26.18000030517578,26.26000022888184,959100.0,0.009135887587974567,1.639999389648466,-1.6666709052299633,58.188149836678974,61.990575295797385,-0.33687285184194593,-0.6388059139752542,-1.0729923214624826,-0.11153659742685207,9.357027871064666,0.32999992370605824,0.17698039784023223,0.5475002288818409,-0.27196994995062695,1.3669704077143088,0.13776513946560698,0.9572353182980748,-0.5191922712088619,61.11120922593398,2.4950192700707348,0.4097350894162343,4,-0.3450002670288157,-0.5100002288818395,-1.235000610351566,-0.10500049591064808,-1.3500003814697301,4,-0.0871369085627437,1.8235254518731696,26.270000457763672,-1.133336724183947,26.459999084472656,1.538458716942376,26.649999618530273,-0.0871369085627437 3086,2010-04-12,26.729999542236328,26.78000068664551,26.51000022888184,26.51000022888184,950200.0,0.008298729213695122,-1.4545572769913142,0.8799972534179545,65.85368285058054,62.95844361747421,-0.4296055599276407,-0.8039379276590672,-1.2874124002587415,-0.31877490496388816,10.209966066513138,0.2700004577636719,0.24834531533136328,0.7064995765686035,-0.1518530211711635,1.5648521743083705,0.27732327769872,1.135675875438487,-0.6371047947679394,91.66648123011139,30.94331195557686,0.4291762988698838,4,-0.40999889373779297,-0.6999988555908168,-1.5149998664855957,-0.3249998092651367,-1.6999988555908168,0,-0.057239012551396184,1.639999389648466,26.51000022888184,1.8235254518731696,26.270000457763672,-1.133336724183947,26.459999084472656,-0.057239012551396184 3087,2010-04-13,26.59000015258789,26.739999771118164,26.46999931335449,26.709999084472656,1104100.0,-0.005237538048858625,2.0000000000000395,-0.5454513928023462,62.033935345298545,63.2176031032901,-0.20801466242365052,-0.6085021075383814,-1.1375427138248924,-0.16781677286031638,11.412436567210825,0.2700004577636754,0.3769527468137639,0.5115001678466804,-0.3438795357083393,1.3668798714017,0.08381031606917233,0.9391900196241885,-0.4099998474121094,68.33326445689832,7.01902145443907,0.42768985177750896,4,-0.26999950408935547,-0.5599994659423793,-1.3450002670288086,-0.18500041961669922,-1.889999389648441,1,-0.05077098058377927,-1.4545572769913142,26.729999542236328,1.639999389648466,26.51000022888184,1.8235254518731696,26.270000457763672,-0.05077098058377927 3088,2010-04-14,26.649999618530273,26.65999984741211,26.40999984741211,26.559999465942386,1239500.0,0.0022564673034251026,3.5454293244555415,-0.7500079473566795,71.8631493064998,64.93573148218073,-0.20140426856441707,-0.6091610501596527,-1.1848369217584818,-0.21799403757060887,12.610591224905363,0.25,0.44343703021671743,0.5139996528625481,-0.3322027889979111,1.3602020947230073,0.09089843193232028,0.937100873792776,-0.3739992523193365,78.33316908952725,9.051241778646144,0.423101220930229,4,-0.1699991226196289,-0.6199989318847621,-1.4049997329711914,-0.24499988555908203,-2.5100002288818324,2,-0.04315195628485702,2.0000000000000395,26.59000015258789,-1.4545572769913142,26.729999542236328,1.639999389648466,26.51000022888184,-0.04315195628485702 3089,2010-04-15,26.649999618530273,26.649999618530273,26.28000068664551,26.54999923706055,1390400.0,0.0,6.39995040912465,1.1111134658585218,78.09919016374053,66.06464863998708,-0.12521453418376183,-0.5607262417453462,-1.1808963488963329,-0.20791244426984434,13.44158055104971,0.3699989318847621,0.47986643338716917,0.4649996757507324,-0.38108082446406044,1.3110801759655253,0.04195942564333777,0.8880399258581271,0.13000106811523793,78.33316908952725,0.40748179428852893,0.423040250107396,4,-0.1699991226196289,-0.6199989318847621,-1.4049997329711914,-0.24499988555908203,-2.5100002288818324,3,-0.05178233322776715,3.5454293244555415,26.649999618530273,2.0000000000000395,26.59000015258789,-1.4545572769913142,26.729999542236328,-0.05178233322776715 3090,2010-04-16,26.35000038146973,26.75,26.309999465942386,26.61000061035156,1733700.0,-0.011257007180290879,-1.5882227545313612,-2.599992370634594,65.12609352109791,65.65407076120046,0.17780611367736654,-0.2457617462901176,-0.8752032477861498,0.10898882482125316,13.736669586595191,0.44000053405761363,0.4911263259503933,0.14750041961670135,-0.6969456041602946,0.9919464433936973,-0.27472259227179663,0.5697234315051993,0.4200003051757797,13.99993896484375,-64.58367219399223,0.4222230118884987,4,0.13000011444091442,-0.31999969482421875,-1.105000495910648,0.05499935150146129,-2.390001296997074,4,-0.04781784480610163,6.39995040912465,26.649999618530273,3.5454293244555415,26.649999618530273,2.0000000000000395,26.59000015258789,-0.04781784480610163 3091,2010-04-19,26.29999923706055,26.399999618530273,26.149999618530273,26.270000457763672,1375400.0,-0.001897576610448315,1.1739173701756422,-0.11537981880205621,58.68543213591093,64.32919438891514,0.22304459725815207,-0.18475599628147776,-0.7996619371254567,0.1768905353507222,13.464018535250371,0.25,0.5173533360225697,0.08449935913086293,-0.7574149227723588,0.9264136410340846,-0.3364577818207479,0.5054565000824738,0.4602014495849609,24.999920527191417,-49.79787361823847,0.4209571409516114,4,0.1650009155273402,-0.26999855041503906,-1.012499332427982,0.10500049591064098,-2.5599994659423864,0,-0.043345985654707375,-1.5882227545313612,26.35000038146973,6.39995040912465,26.649999618530273,3.5454293244555415,26.649999618530273,-0.043345985654707375 3092,2010-04-20,26.70000076293945,26.70000076293945,26.3700008392334,26.45000076293945,1297100.0,0.015209183934699055,1.639999389648409,8.333672431331669,62.86921698876992,64.19722688485427,-0.1889930126490107,-0.5433052866806882,-1.1650801450750592,-0.20781218768427578,13.893516059314514,0.40000152587889914,0.4887232795420573,0.4405008316040018,-0.40635017680297025,1.2873518400109738,0.01707532740051576,0.8639263358074878,0.04999923706055043,91.66679912134803,18.01570182278266,0.4234255042034854,4,-0.23500061035155895,-0.6700000762939382,-1.3350009918212855,-0.29500102996825817,-2.79000091552734,1,-0.06254681754960689,1.1739173701756422,26.29999923706055,-1.5882227545313612,26.35000038146973,6.39995040912465,26.649999618530273,-0.06254681754960689 3093,2010-04-21,26.90999984741211,26.920000076293945,26.65999984741211,26.75,1418100.0,0.007865134025170084,1.8888865341414827,0.6399993896484375,66.1478723396361,65.42963583202368,-0.36704538268235964,-0.7085084036227087,-1.3231579683100279,-0.4038504349143679,14.500892509182734,0.26000022888183594,0.45973958772673384,0.5989998817443833,-0.27550186870596605,1.4735016321947327,0.16174900651920865,1.036250756969558,-0.7600002288818359,98.70126974847784,25.863225976220576,0.4372508752251741,4,-0.375,-0.8099994659423828,-1.5074996948242188,-0.5200004577636683,-2.5,2,-0.08212557030858514,1.639999389648409,26.70000076293945,1.1739173701756422,26.29999923706055,-1.5882227545313612,26.35000038146973,-0.08212557030858514 3094,2010-04-22,26.63999938964844,26.899999618530273,26.45000076293945,26.899999618530273,1930600.0,-0.01003346188385923,2.461526611158007,-1.6250029802350587,53.84613008594677,64.94718919305345,-0.04362922708191164,-0.3675684497718841,-1.0100731082024517,-0.1249898831182179,15.535199527966997,0.4599990844726598,0.40022705936150516,0.271999454498296,-0.5251161319250066,1.0691150409215986,-0.1265583387133553,0.6705572477099473,-0.4745997619628959,63.636296079782085,-5.527757750987973,0.39855779321165186,4,-0.10499954223633168,-0.5399990081787145,-1.2324995994567907,-0.25,-1.9799995422363317,3,-0.09384384599390905,1.8888865341414827,26.90999984741211,1.639999389648409,26.70000076293945,1.1739173701756422,26.29999923706055,-0.09384384599390905 3095,2010-04-23,26.81999969482422,26.81999969482422,26.45000076293945,26.6200008392334,1265200.0,0.006756768367109034,2.700010490477543,-0.7692256904962875,56.488555175541705,63.906619451382454,-0.19560128075972472,-0.45014725449978954,-1.136916764212053,-0.28828724816192874,16.686530642119692,0.3699989318847692,0.38035148715176703,0.37549982070922994,-0.26412096485051606,1.015120606268976,0.055689427929358715,0.6953102134891012,-0.6395080581665056,87.01294519224577,19.947927883503368,0.3198103927798726,4,-0.2849998474121094,-0.7199993133544922,-1.4099998474121094,-0.4300003051757777,-2.85000038146973,4,-0.09992544130017156,2.461526611158007,26.63999938964844,1.8888865341414827,26.90999984741211,1.639999389648409,26.70000076293945,-0.09992544130017156 3096,2010-04-26,26.68000030517578,26.86000061035156,26.6299991607666,26.86000061035156,964200.0,-0.005219962387824184,1.5555673292926482,-0.9000066757583961,50.57916422724712,62.63386710493231,-0.0708955688561268,-0.23974283173985356,-0.951383876088407,-0.13877596499511213,18.080156855202794,0.23000144958495738,0.4054640463833401,0.18300037384033274,-0.336152575956298,0.7021533236369635,-0.07657610105798085,0.44257684873864633,-0.48471849972534287,56.36361744775591,-6.265377647438989,0.25957647489831526,4,-0.14500045776367188,-0.5799999237060547,-1.2550005912780762,-0.47500038146972656,-2.120000839233395,0,-0.1019490700746154,2.700010490477543,26.81999969482422,2.461526611158007,26.63999938964844,1.8888865341414827,26.90999984741211,-0.1019490700746154 3097,2010-04-27,26.15999984741211,26.56999969482422,26.1299991607666,26.520000457763672,1515600.0,-0.019490271807185655,-1.0952307426817196,2.0000000000000395,44.86302354139991,59.633853131032325,0.4265512748632325,0.31449650051759903,-0.3886969238613318,0.3783885554318758,18.587270297107274,0.5500011444091797,0.3889014038316603,-0.34850006103515696,-0.823042382617313,0.12604226054699907,-0.585771221826235,-0.11122890024407894,0.7600002288818359,3.7975508706191388,-55.53552177296792,0.23727116079107838,4,0.36499977111816406,-0.05999946594238281,-0.6749997138977051,-0.14500045776366832,-1.2999992370605504,1,-0.09250764871595918,1.5555673292926482,26.68000030517578,2.700010490477543,26.81999969482422,2.461526611158007,26.63999938964844,-0.09250764871595918 3098,2010-04-28,26.46999931335449,26.559999465942386,26.020000457763672,26.229999542236328,1627400.0,0.011850132559272364,1.5714233813651806,-0.6666649006061021,53.28945593489912,56.87721599449438,0.0987145113140393,0.036285677254735305,-0.6686136917348229,0.06237718535167858,18.698770603404583,0.5399990081787145,0.3338718973465937,-0.05750055313110636,-0.4900632357025678,0.3750621294403551,-0.27378189441683887,0.15878078815462615,0.43420074462891023,51.13628235722466,-13.22292812073455,0.21628134128573154,4,9.536743199589637e-07,-0.3699989318847621,-0.9574990272521937,-0.4549999237060476,-2.379999160766598,2,-0.09671324262750636,-1.0952307426817196,26.15999984741211,1.5555673292926482,26.68000030517578,2.700010490477543,26.81999969482422,-0.09671324262750636 3099,2010-04-29,26.36000061035156,26.85000038146973,26.34000015258789,26.54999923706055,2314800.0,-0.004155599012329203,-3.434793425439137,-0.7916616996082397,47.42268514239894,54.91017061908339,0.1824359027978204,0.17743401737032727,-0.5391839834592567,0.16246987116037914,19.026226656293804,0.5100002288818395,0.2962835361555385,-0.18149929046631286,-0.568839623879331,0.20584104294670524,-0.37516945717282013,0.012170876240194417,0.50883146362305,40.47620128882223,-23.29030522696101,0.19367016670650872,4,0.10999965667724965,-0.2600002288818324,-0.7475004196166957,-0.42000102996825817,-2.470001220703118,3,-0.07397574801928064,1.5714233813651806,26.46999931335449,-1.0952307426817196,26.15999984741211,1.5555673292926482,26.68000030517578,-0.07397574801928064 3100,2010-04-30,25.959999084472656,26.290000915527344,25.11000061035156,26.040000915527344,4132500.0,-0.015174564363318765,3.068953723922035,0.4210653121047085,37.540446282522055,52.560727746484616,0.5825603799340904,0.5679634049328826,-0.13173597343540422,0.551416193322332,19.16264915183149,1.25,0.21359997787942575,-0.5570007324218764,-1.0227588718039407,-0.09124259303981219,-0.7898798021129103,-0.32412166273084253,0.8900012969970739,48.571341378348414,-11.184095301488973,0.23287906969103223,4,0.055001258850097656,0.055001258850097656,-0.34749889373779297,-0.01999950408935547,-1.9699993133544922,4,-0.05007701397948472,-3.434793425439137,26.36000061035156,1.5714233813651806,26.46999931335449,-1.0952307426817196,26.15999984741211,-0.05007701397948472 3101,2010-05-03,25.770000457763672,26.040000915527344,25.6200008392334,25.93000030517578,2290300.0,-0.007318899592050787,1.2105205039401696,1.9999523173755485,36.942677480647006,49.68000113447096,0.7704986287334599,0.7399826919386783,0.06333248055846497,0.7302602444951454,19.109866158122905,0.4200000762939453,0.10715838693164059,-0.7114994049072259,-1.2849202842514593,-0.13807852556299238,-0.9982098445793426,-0.4247889652351091,1.0799999237060582,37.93103070283619,-19.882646534855127,0.28671043967211607,5,0.24499988555908203,0.24499988555908203,-0.17500019073486328,0.1699991226196289,-1.9700012207031214,0,-0.06984870440182323,3.068953723922035,25.959999084472656,-3.434793425439137,26.36000061035156,1.5714233813651806,26.46999931335449,-0.06984870440182323 3102,2010-05-04,25.63999938964844,25.670000076293945,25.35000038146973,25.6299991607666,2510900.0,-0.005044666891966032,8.142639165145262,-0.06250149011756267,34.26791406832578,46.13778354876982,0.8206233284887539,0.8331536290019628,0.2047343747300907,0.8517503359612313,18.999875837461662,0.42000007629394176,0.05453918039262362,-0.791000461578367,-1.4700990132013203,-0.11190190995541371,-1.1305497373898454,-0.4514511857668886,1.105601005554199,30.4597039662994,-23.735651772408467,0.3395492758114769,5,0.3650007247924769,0.37500095367431285,-0.05749893188476918,0.30000019073485973,-1.389999389648441,1,-0.04212168289450424,1.2105205039401696,25.770000457763672,3.068953723922035,25.959999084472656,-3.434793425439137,26.36000061035156,-0.04212168289450424 3103,2010-05-05,25.489999771118164,25.809999465942386,25.170000076293945,25.190000534057614,2421400.0,-0.005850219270708612,-2.7647006024975247,29.999237077998473,32.73810064441115,43.79244694415475,0.8359190165630466,0.9557596108424136,0.3684953870781911,0.9913222814114135,18.8361576688041,0.639999389648441,0.02078893600856091,-0.8925001144409173,-1.6909427782648976,-0.09405745061693693,-1.2917214463529092,-0.4932787825289253,1.15746463699341,21.839035100700464,-28.092570833922444,0.3992213319119902,5,0.4950008392333949,0.5250005722045898,0.09250068664550781,0.4499998092651367,-1.3699989318847656,2,-0.02471554203309312,8.142639165145262,25.63999938964844,1.2105205039401696,25.770000457763672,3.068953723922035,25.959999084472656,-0.02471554203309312 3104,2010-05-06,24.65999984741211,25.479999542236328,23.09000015258789,25.36000061035156,4297900.0,-0.032561786236126156,4.08511251344277,-2.333341810459887,28.277635339578907,40.65790029571444,1.5148189168629642,1.7486100531253115,1.2077315004578715,1.8027688477036854,20.00358070239158,2.3999996185302734,-0.08432999437222577,-1.6420000076293952,-2.7520422948384535,-0.531957720420337,-2.1970211512339226,-1.0869788640248679,1.8952167328338625,49.06247876585036,-5.1905846588816615,0.5550211436045284,5,0.3150005340576172,0.3450002670288086,0.9225006103515625,1.2799997329711914,-0.5,3,-0.02311434299883164,-2.7647006024975247,25.489999771118164,8.142639165145262,25.63999938964844,1.2105205039401696,25.770000457763672,-0.02311434299883164 3105,2010-05-07,24.20000076293945,24.78000068664551,23.79999923706055,24.71999931335449,3802200.0,-0.018653653175952245,2.062498323622695,0.7428542623745957,25.5814087590786,37.88037191036238,1.7478976444048655,2.136200593081366,1.67406861991455,2.2279389378149297,21.063432910509672,0.9800014495849609,-0.2430899229644865,-1.986499118804936,-3.434637820955203,-0.5383604166546689,-2.7105684698800694,-1.2624297677298024,2.077998503093877,37.627129602689564,-19.48660283993175,0.7240693510751333,5,0.769999504089359,0.8049993515014684,1.3824996948242223,1.7399988174438512,0.6700000762939489,4,-0.012809973699081545,4.08511251344277,24.65999984741211,-2.7647006024975247,25.489999771118164,8.142639165145262,25.63999938964844,-0.012809973699081545 3106,2010-05-10,25.20000076293945,25.209999084472656,24.690000534057614,25.01000022888184,2377600.0,0.04132231274684206,3.9524337187440732,-0.36538666099349765,34.69387040143867,36.75046600592225,0.5765079026331215,1.070589488595342,0.7037630900913108,1.1931424708376497,21.316663656234326,1.0099983215332067,-0.3306780790327153,-0.9099991798400922,-2.3983395409825228,0.5783411813023385,-1.6541693604113057,-0.16582899926887862,0.8229585740182408,77.57357143408086,23.80484432856072,0.7441701805712144,5,-0.23000049591064098,-0.1950006484985316,0.5074996948242223,0.7399988174438512,0.019998550415039062,0,-0.048015910920160776,2.062498323622695,24.20000076293945,4.08511251344277,24.65999984741211,-2.7647006024975247,25.489999771118164,-0.048015910920160776 3107,2010-05-11,25.239999771118164,25.5,25.01000022888184,25.01000022888184,2102300.0,0.0015872621812591525,-3.260876055263564,1.2105205039401963,32.3467134108451,34.423494614360685,0.4383835742228399,0.9742146350554179,0.6838970067157817,1.1191843477535883,21.512547948212443,0.4899997711181605,-0.4511883670346215,-0.8025001525878892,-2.3213203970472343,0.7163200918714558,-1.56191027481756,-0.043090030358218456,0.5483228310899406,79.04412357658804,29.680174054156552,0.7594101222296722,5,-0.26999950408935547,-0.2349996566772461,0.5174999237060547,0.6000003814697266,0.3199996948242223,1,-0.057052319616317515,3.9524337187440732,25.20000076293945,2.062498323622695,24.20000076293945,4.08511251344277,24.65999984741211,-0.057052319616317515 3108,2010-05-12,25.5,25.540000915527344,25.04999923706055,25.190000534057614,1696200.0,0.0103011185118691,1.5128207636215847,1.347826447514673,37.923728642330666,33.36805500324199,0.0294120488038061,0.6573442611335771,0.438117060164366,0.8319806411156208,21.89001647819681,0.4900016784667933,-0.5475005655207461,-0.4849999427795417,-1.9940251612937558,1.0240252757346724,-1.2395125520366506,0.2695126664775671,0.07245680623848827,98.36731007873844,48.709860744013035,0.7545126092571073,5,-0.8099994659423828,-0.49499988555908203,0.34999990463256836,0.26999950408935547,0.04000091552734375,2,-0.0490196078431373,-3.260876055263564,25.239999771118164,3.9524337187440732,25.20000076293945,2.062498323622695,24.20000076293945,-0.0490196078431373 3109,2010-05-13,25.270000457763672,25.6200008392334,25.20000076293945,25.5,1553300.0,-0.00901958989162066,-1.2702772365015789,-0.7419352853952133,33.75261710808955,32.94718509497171,0.09893964199520155,0.8207363819459417,0.6767336569644478,1.0330034192571809,22.656517093261556,0.42000007629394887,-0.5985771881846134,-0.6459995269775405,-2.1531946272370597,0.8611955732819787,-1.3995970771073019,0.10759802315222089,-2.1800003051757812,80.76922673848908,34.35660704447014,0.75359755012976,5,-0.7049999237060547,-0.2650003433227539,0.6924991607666016,0.15999889373779297,0.049999237060546875,3,-0.045508492192249284,1.5128207636215847,25.5,-3.260876055263564,25.239999771118164,3.9524337187440732,25.20000076293945,-0.045508492192249284 3110,2010-05-14,25.09000015258789,25.29999923706055,24.81999969482422,25.149999618530273,1869000.0,-0.007123082782552137,1.6666737309462802,0.2608677624268157,33.4719234966437,32.561545763415786,0.1593050935485003,0.9502188652657537,0.8582789999728746,1.1788539774737856,23.367373674669626,0.4799995422363317,-0.7174837069770597,-0.7629998207092292,-2.2988736801944505,0.772874038775992,-1.5309367504518399,0.004937109033381404,-1.949399986267089,43.01069755613368,-2.054654967284307,0.7679369297426106,5,-0.6400003433227539,-0.08500003814697266,0.9199995994567871,0.3399991989135742,-0.4500007629394496,4,-0.037066572320441304,-1.2702772365015789,25.270000457763672,1.5128207636215847,25.5,-3.260876055263564,25.239999771118164,-0.037066572320441304 3111,2010-05-17,25.15999984741211,25.26000022888184,24.78000068664551,25.190000534057614,1363700.0,0.00278994397762089,4.6470509037460195,0.500015894713359,38.5321016635067,33.03534438510256,-0.007065873991525251,0.8331502977975624,0.7793863162016557,1.0728488142781387,24.65124944974627,0.4799995422363281,-0.816531096776913,-0.6360001564025879,-2.186570600528796,0.9145702877236204,-1.411285378465692,0.13928506566051624,-1.9698116676330564,45.23798711177492,-4.838959214826225,0.775285222063104,5,-0.7100000381469727,-0.1549997329711914,0.9225001335144043,0.26999950408935547,-0.8400001525878906,0,-0.011526192763810394,1.6666737309462802,25.09000015258789,-1.2702772365015789,25.270000457763672,1.5128207636215847,25.5,-0.011526192763810394 3112,2010-05-18,25.03000068664551,25.649999618530273,24.979999542236328,25.309999465942386,1696200.0,-0.0051668983129969925,-2.526306279174757,9.33307902600403,32.775121582169916,33.03945782263131,0.030514266296254533,0.8765642528517823,0.9129832347482498,1.167637104515972,25.04100206102942,0.6700000762939453,-0.8594993216433942,-0.6824993133544872,-2.2077512445106215,0.8427526178016471,-1.4451252789325544,0.08012665222357995,-1.7912162536773728,28.73566746322332,-20.33122911975384,0.762625965578068,5,-0.6600008010864293,-0.025000572204593396,1.1449999809265101,0.42999935150146484,-0.8100013732910227,1,0.007590835856842393,4.6470509037460195,25.15999984741211,1.6666737309462802,25.09000015258789,-1.2702772365015789,25.270000457763672,0.007590835856842393 3113,2010-05-19,24.70000076293945,25.040000915527344,24.420000076293945,24.940000534057614,1799500.0,-0.013184175575437718,1.8181822122615905,0.8571457765667575,31.1363555577134,33.35709340242403,0.2644810983702435,1.0883054054635828,1.240563821622036,1.456636994768541,25.21041595587907,0.6200008392333984,-0.9000440742136107,-0.9019992828369183,-2.381495137720311,0.5774965720464742,-1.6417472102786128,-0.16225135539522384,-1.3647677225488266,22.764291939200238,-26.257847338870977,0.7397479274416956,5,0.024998664855960584,0.3049993515014684,1.474999904632572,0.7599992752075266,-0.4400005340576101,2,0.03481776017972038,-2.526306279174757,25.03000068664551,4.6470509037460195,25.15999984741211,1.6666737309462802,25.09000015258789,0.03481776017972038 3114,2010-05-20,24.13999938964844,24.6299991607666,24.0,24.32999992370605,3218600.0,-0.022672119675852365,-1.6808514092080433,0.791669646901718,30.04385231090474,33.85292046373805,0.8302757027430481,1.5298459106981852,1.7915887117117428,1.9670158754706755,26.191745900322733,0.7000007629394496,-0.9399060051192656,-1.3370006561279268,-2.8687568692149625,0.19475555695910884,-2.1028787626714447,-0.571122549584409,-0.7121756861322304,8.484813455480953,-38.91743805321497,0.7658781065435185,5,0.6850004196166957,0.8650007247924769,2.115001201629635,1.3200006484985352,0.3100013732910085,3,0.057995093673417486,1.8181822122615905,24.70000076293945,-2.526306279174757,25.03000068664551,4.6470509037460195,25.15999984741211,0.057995093673417486 3115,2010-05-21,24.13999938964844,24.190000534057614,23.75,23.8799991607666,3656700.0,0.0,1.4444303160348904,-1.3684184108819653,31.35009763706948,33.48139015658592,0.917337254811617,1.39004055095155,1.7763019306465928,1.915931585140303,27.3005639258487,0.44000053405761363,-0.9665018067491822,-1.2030006408691385,-2.70875233794537,0.302751056207093,-1.9558764894072524,-0.45012479233102454,-0.6232886495316663,20.526287786842893,-26.91430108435845,0.7528758485381151,5,0.5600004196166957,0.8650007247924769,2.115001201629635,1.3200006484985352,-0.2099990844726598,4,0.048881538318587436,-1.6808514092080433,24.13999938964844,1.8181822122615905,24.70000076293945,-2.526306279174757,25.03000068664551,0.048881538318587436 3116,2010-05-24,23.959999084472656,24.43000030517578,23.84000015258789,24.0,1853200.0,-0.007456516558694393,-3.214305177111717,-0.15384953966914655,30.995463787978693,33.33125130960076,1.009059036345299,1.4290870065422823,1.9466681354491122,2.0455176802629254,28.209209276482344,0.5900001525878906,-0.9048857849522776,-1.247000885009765,-2.7355409944862643,0.24153922446673448,-1.9912709397480128,-0.502730830271517,-0.35795678921934027,11.05258561236444,-36.9440897848953,0.744270054738249,5,0.7400007247924805,1.0450010299682617,2.29500150680542,1.50000095367432,-0.18999862670898438,0,0.028380648211980164,1.4444303160348904,24.13999938964844,-1.6808514092080433,24.13999938964844,1.8181822122615905,24.70000076293945,0.028380648211980164 3117,2010-05-25,23.739999771118164,23.78000068664551,23.13999938964844,23.649999618530273,3179600.0,-0.009181941642771752,6.529339167507819,-2.2499523173755485,30.5122401714151,32.50775259061014,1.1107102741572277,1.5373087701444916,2.1549230760877016,2.2139503838392365,30.849214920971267,0.8199996948242152,-0.7843173371894281,-1.3460001945495605,-2.900340885336771,0.20834049623764983,-2.123170539943164,-0.5688298491559571,1.9099998474121094,31.57894208491095,-18.91161756845913,0.7771703453936049,5,0.6549997329711914,1.265000343322754,2.507500648498535,1.7200002670288121,-0.14999961853027344,1,0.024431336533190517,-3.214305177111717,23.959999084472656,1.4444303160348904,24.13999938964844,-1.6808514092080433,24.13999938964844,0.024431336533190517 3118,2010-05-26,23.90999984741211,24.29999923706055,23.65999984741211,23.940000534057614,2443900.0,0.0071609131395513614,-1.4150889075225146,-0.3333403975755126,40.20887221355146,33.225114268994794,0.772708537217774,1.228681486505515,1.9745895127035666,2.000193599304186,33.30801410246945,0.639999389648441,-0.7701964259142855,-1.0480001449584968,-2.5429547043723773,0.44695441445538364,-1.7954774246654353,-0.30052286525155836,1.6897997665405278,51.677891009729926,0.9651034555503344,0.7474772797069402,5,0.4849996566772461,1.0950002670288086,2.33750057220459,1.5500001907348668,-0.22999954223632812,2,0.012965264237587704,6.529339167507819,23.739999771118164,-3.214305177111717,23.959999084472656,1.4444303160348904,24.13999938964844,0.012965264237587704 3119,2010-05-27,24.40999984741211,24.479999542236328,24.149999618530273,24.29999923706055,1436500.0,0.02091175253830535,1.6399993896484375,-3.66660308983438,52.713167214885836,35.36303023768836,0.15409298583726283,0.6061810928033395,1.4643725661328766,1.4619339067113444,35.34567026411251,0.5699996948242188,-0.7398872796601168,-0.45050010681152486,-1.808540232345841,0.9075400187227913,-1.129520169578683,0.22851995595563324,1.1406037620544431,94.77614277214586,40.656272317706616,0.6790200627671584,5,-0.015000343322753906,0.5850000381469727,1.9075002670288086,1.119999885559082,-0.4500007629394531,3,-0.006145006942561371,-1.4150889075225146,23.90999984741211,6.529339167507819,23.739999771118164,-3.214305177111717,23.959999084472656,-0.006145006942561371 3120,2010-05-28,24.65999984741211,24.920000076293945,24.239999771118164,24.45000076293945,3452900.0,0.010241704283603381,-1.158727467590266,1.9090719933417502,41.34613621163758,35.67570074303624,-0.18250991950909778,0.2675101694140771,1.1962114785957247,1.1764959280717662,35.96309078658253,0.6800003051757812,-0.7604749473624715,-0.13550014495849538,-1.3926563946586867,1.121656104741696,-0.7640782698085893,0.4930779798915985,0.8423916776580818,85.39325120307572,32.8256923067665,0.6285781248500951,5,-0.2650003433227539,0.3150005340576172,1.6575002670288086,0.869999885559082,0.03000068664550426,4,-0.008515778011843667,1.6399993896484375,24.40999984741211,-1.4150889075225146,23.90999984741211,6.529339167507819,23.739999771118164,-0.008515778011843667 3121,2010-06-01,23.96999931335449,24.51000022888184,23.95000076293945,24.46999931335449,2370600.0,-0.027980557109777537,-1.0740832314898148,-2.3809627611262085,33.15649464778811,35.71807552810493,0.3586535566088713,0.8598287382011591,1.85836906998383,1.8297201574715913,36.719995771919194,0.7099990844726598,-0.7614688410192052,-0.7355006217956586,-1.9561043317663227,0.4851030881750056,-1.3458024767809924,-0.1251987668103247,1.4851443690072692,46.62919120948328,-2.4823006473071416,0.6103018549853328,6,0.12000083923340199,1.005001068115238,2.3475008010864293,1.5600004196167028,0.8299999237060618,1,-0.0016687112776186952,-1.158727467590266,24.65999984741211,1.6399993896484375,24.40999984741211,-1.4150889075225146,23.90999984741211,-0.0016687112776186952 3122,2010-06-02,24.559999465942386,24.59000015258789,24.03000068664551,24.04999923706055,2568600.0,0.024614108030415638,-1.0363715810609635,-1.0200004577636719,38.53657991952858,36.54032267941773,-0.3408740183957555,0.19475430091332058,1.2539001488795058,1.2101525938895996,37.06855713350572,0.620000839233402,-0.7369644455102105,-0.09150047302245667,-1.2308871865517865,1.0478862405068732,-0.6611938297871234,0.47819288374221003,0.8488413305651044,71.42852817804368,27.368295554683996,0.569693356764665,6,-0.529999732971195,0.41000080108642223,1.7575006484985316,0.970000267028805,0.3400001525878871,2,-0.032166084094350844,-1.0740832314898148,23.96999931335449,-1.158727467590266,24.65999984741211,1.6399993896484375,24.40999984741211,-0.032166084094350844 3123,2010-06-03,24.86000061035156,24.93000030517578,24.559999465942386,24.60000038146973,1996800.0,0.012215030575435826,-1.1764623385074773,0.5098041415625901,45.08393702184801,38.21144320285587,-0.6881597492384586,-0.1632338724956064,0.9406837027502029,0.8850621230942437,36.9883682240847,0.3700008392333949,-0.7509121390377551,0.24000062942504385,-0.8347826298429801,1.3147838886930678,-0.29739100020896814,0.7773922590590558,0.5034633580187524,92.85717066107144,51.23281198270389,0.537391629634012,6,-0.8250007629394496,0.10999965667724965,1.452499389648441,0.6699991226196325,0.0699996948242223,3,-0.051086099218953684,-1.0363715810609635,24.559999465942386,-1.0740832314898148,23.96999931335449,-1.158727467590266,24.65999984741211,-0.051086099218953684 3124,2010-06-04,24.09000015258789,24.63999938964844,24.04999923706055,24.489999771118164,2832900.0,-0.03097346898065012,-1.4583265450471041,-1.5384587169424182,39.49580303348438,39.11652158023531,0.08269915709511722,0.5922385003152506,1.7004992982691896,1.6217282658217016,35.143271010236205,0.8100013732910085,-0.7516392301669939,-0.5014998435974114,-1.6017448263198872,0.5987451391250644,-1.0516223349586475,0.048622647763824745,1.2289945242079838,14.28565867785676,-26.041248005407482,0.5501224913612375,6,-0.05500030517578125,0.880000114440918,2.195000171661377,1.494999885559082,0.9799995422363281,4,-0.017019503728316288,-1.1764623385074773,24.86000061035156,-1.0363715810609635,24.559999465942386,-1.0740832314898148,23.96999931335449,-0.017019503728316288 3125,2010-06-07,23.88999938964844,24.149999618530273,23.65999984741211,23.65999984741211,2527100.0,-0.008302231700814788,-3.2608760552634632,-0.5749994039529926,37.01431875714283,39.78528324347576,0.2721249066656455,0.8093181040627506,1.8945511167444842,1.78737229746584,33.33587456508689,0.48999977111816406,-0.7231654813203683,-0.6860005378723102,-1.817751557849835,0.44575048210521473,-1.2518760478610709,-0.1201250278835495,1.385415381404485,18.110193648381436,-20.70340679263499,0.5658755099887617,6,0.14500045776366832,0.8000011444091761,2.3950009346008265,1.8950004577636683,1.1500015258789027,0,0.002930083575244824,-1.4583265450471041,24.09000015258789,-1.1764623385074773,24.86000061035156,-1.0363715810609635,24.559999465942386,0.002930083575244824 3126,2010-06-08,23.989999771118164,24.020000457763672,23.690000534057614,23.959999084472656,2129700.0,0.004185867895545092,6.33316379511314,0.1304380276317297,39.30041184564457,40.76174676283459,0.1976082767629812,0.6472019427347746,1.7786803130285591,1.6503738245309343,32.34890450250926,0.32999992370605824,-0.6404140219377368,-0.5255001068115241,-1.646110916192871,0.5951107025698228,-1.0858055115021976,0.03480529787914932,1.2427066923066725,25.98423659524875,-13.521526511980188,0.5603054046906727,6,0.30500030517578125,0.5750007629394531,2.02500057220459,1.7950000762939453,1.090000152587887,1,0.029178856590994506,-3.2608760552634632,23.88999938964844,-1.4583265450471041,24.09000015258789,-1.1764623385074773,24.86000061035156,0.029178856590994506 3127,2010-06-09,23.79999923706055,24.170000076293945,23.729999542236328,24.11000061035156,1784200.0,-0.007919988990010673,1.046512659463104,-10.33314260283529,40.466095701923805,40.79032715043152,0.4436715784716547,0.7629043438219973,1.9406039750838602,1.8002990903916896,31.79218516705481,0.4400005340576172,-0.5714585595797637,-0.6435006141662569,-1.753100995425985,0.46609976709347123,-1.1983008047961192,-0.08870042353639462,1.3908530848887573,11.02357001468836,-29.335827264196553,0.554800190629864,6,0.4950008392333949,0.6500005722045863,2.2150011062622035,1.985000610351559,0.8000011444091797,2,0.042016808069591516,6.33316379511314,23.989999771118164,-3.2608760552634632,23.88999938964844,-1.4583265450471041,24.09000015258789,0.042016808069591516 3128,2010-06-10,24.25,24.26000022888184,23.88999938964844,24.04999923706055,2285000.0,0.01890759568759659,2.363625329449191,-0.6451608933735343,51.19306404299595,40.62142679799931,0.05249183919811529,0.22604457192846894,1.462018441588306,1.3146683307766764,31.228595704692612,0.46000099182128906,-0.4712724677631819,-0.13099985122680735,-1.124810847448476,0.8628111449948612,-0.6279053493376416,0.36590564688402694,0.8998352633032916,60.204125324541145,15.159596792214138,0.496905498110835,6,0.04500007629394531,0.19999980926513672,1.760000228881836,1.5349998474121094,0.889999389648441,3,0.02680410798062982,1.046512659463104,23.79999923706055,6.33316379511314,23.989999771118164,-3.2608760552634632,23.88999938964844,0.02680410798062982 3129,2010-06-11,24.1200008392334,24.21999931335449,23.84000015258789,24.07999992370605,1676700.0,-0.005360790134705251,2.166687859617955,0.2000038146827351,49.789044986433254,41.55952777297661,0.15313207823454533,0.2798175994003458,1.561655260735911,1.4023313251825194,30.817858094086763,0.4099998474121094,-0.34658775402624187,-0.20349903106689382,-1.1099739683591672,0.7029759062253795,-0.6567364997130305,0.24973843757924286,0.9896377065967954,76.66678322678632,27.342694740210526,0.45323746864613745,6,0.17499923706054688,0.2499990463256836,1.8799996376037598,1.664999008178711,0.8999996185302734,4,0.03358206624208915,2.363625329449191,24.25,1.046512659463104,23.79999923706055,6.33316379511314,23.989999771118164,0.03358206624208915 3130,2010-06-14,24.15999984741211,24.34000015258789,24.1299991607666,24.15999984741211,1219500.0,0.0016583336147173444,-5.999872846334796,0.0,52.17392025462264,43.67257506262489,0.03883307368313993,0.17557474234006776,1.4792046393349807,1.3281018624465588,29.928977081349007,0.2199993133544922,-0.2892902927068981,-0.11700000762939311,-0.950385544627224,0.7163855293684378,-0.5336927761283086,0.29969276086952235,0.9102459152944498,72.3076291055705,17.393006881744896,0.416692768498916,6,0.13500022888183594,0.2349996566772461,0.8300004005432129,0.8450002670288086,0.5200004577636719,0,0.03766555683606865,2.166687859617955,24.1200008392334,2.363625329449191,24.25,1.046512659463104,23.79999923706055,0.03766555683606865 3131,2010-06-15,24.8700008392334,24.88999938964844,24.32999992370605,24.32999992370605,1999400.0,0.029387458456351823,-1.0740685796634586,100.0,61.100198304147334,46.17964377202697,-0.5923711585903284,-0.5873815658289772,0.7331599492655876,0.5980301634418481,28.617122008596606,0.7299995422363317,-0.30967286785240944,0.6075009346008287,-0.16937277491570057,1.3843746441173579,0.21906407984256404,0.9959377893590933,0.1616399960119992,98.27598680640708,38.74028082968294,0.38843685475826456,6,-0.5750007629394531,-0.47500133514404297,0.11749935150146484,0.13499927520751953,0.1999988555908203,1,0.0068355476701780216,-5.999872846334796,24.15999984741211,2.166687859617955,24.1200008392334,2.363625329449191,24.25,0.0068355476701780216 3132,2010-06-16,25.21999931335449,25.40999984741211,24.709999084472656,24.709999084472656,2614300.0,0.014073118709708954,-1.7450997991674988,0.9444432670707286,62.428831859874016,48.106854309585415,-0.9374902790696211,-0.9722644925874171,0.3449611977208633,0.24160813080653654,27.882158098091136,0.7000007629394531,-0.29403488179352877,0.9479994773864711,0.12815054316811114,1.767848411604831,0.5380750102772929,1.3579239444956492,-2.0799999237060476,87.89805280319537,26.23782628220321,0.40992446710917957,6,-0.6849994659423793,-0.8249998092651332,-0.23249912261962535,-0.21499919891357067,0.07000160217285512,2,-0.005551125831090187,-1.0740685796634586,24.8700008392334,-5.999872846334796,24.15999984741211,2.166687859617955,24.1200008392334,-0.005551125831090187 3133,2010-06-17,25.559999465942386,25.559999465942386,25.07999992370605,25.29999923706055,1564600.0,0.01348137041414832,2.6923009206617574,0.5098041415626076,61.2524369072899,50.524258073341585,-1.3049867128288675,-1.311788294273878,-0.023950785554706755,-0.10497942516337844,26.603668411843838,0.47999954223633523,-0.16803353204821292,1.244999694824223,0.2575519831290123,2.2324474065194337,0.7512758389766176,1.7387235506718284,-2.3746000671386724,100.0,40.77189685403569,0.4937238558476058,6,-0.9499998092651403,-1.164999961853031,-0.5724992752075231,-0.5549993515014684,0.09000015258788707,3,-0.03755865041201645,-1.7450997991674988,25.21999931335449,-1.0740685796634586,24.8700008392334,-5.999872846334796,24.15999984741211,-0.03755865041201645 3134,2010-06-18,25.540000915527344,25.61000061035156,25.43000030517578,25.540000915527344,1866100.0,-0.000782415916780077,1.5714441416894531,0.0,59.01640241295185,52.968934035098144,-1.181972301657467,-1.245378587963966,-0.02756738931158864,-0.09286914088337284,24.89838518164222,0.1800003051757777,-0.09979019216744689,1.155001068115233,0.030769950511682964,2.279232185718783,0.592885509313458,1.717116626917008,-2.2596175140380836,95.27029552276144,37.72632092287069,0.562115558801775,6,-0.8900003433227575,-1.1450014114379883,-0.6925005912780762,-0.5350008010864258,0.5799999237060547,4,-0.0156617663093237,2.6923009206617574,25.559999465942386,-1.7450997991674988,25.21999931335449,-1.0740685796634586,24.8700008392334,-0.0156617663093237 3135,2010-06-21,25.31999969482422,25.770000457763672,25.239999771118164,25.709999084472656,1237800.0,-0.008613986406295404,1.0784253594028155,-100.0,65.30612068365238,55.858457239321226,-0.8244984453694322,-0.9828323493100477,0.15803825680640315,0.11772475894129286,22.78062863824331,0.5300006866455078,-0.09029850798792083,0.8759998321533189,-0.315910053334683,2.067909717641321,0.28004488940931793,1.4719547748973199,-1.899839260803219,68.749958607901,9.419462765954627,0.5959549427440017,6,-0.5699996948242188,-0.8649997711181641,-0.5349993705749512,-0.3149995803833008,0.8800010681152308,0,-0.01184831124314234,1.5714441416894531,25.540000915527344,2.6923009206617574,25.559999465942386,-1.7450997991674988,25.21999931335449,-0.01184831124314234 3136,2010-06-22,24.63999938964844,25.399999618530273,24.59000015258789,25.290000915527344,1751100.0,-0.02685625250282997,-1.1599985758463542,1.6666731875268894,50.88888766441868,57.01654523515399,-0.0476056176616062,-0.2627472620033835,0.7879398416962538,0.7884195319800966,21.271365647943238,0.8099994659423828,-9.620254326492272e-05,0.16199951171875426,-1.0104134407107388,1.3344124641482473,-0.4242069644959905,0.748205987933499,-1.0318517537280272,4.237222383862196,-51.350323364353514,0.586206476214746,6,0.1650009155273402,-0.18499946594238637,0.08750057220458629,0.3650007247924769,1.1599998474121094,1,0.001623413819731967,1.0784253594028155,25.31999969482422,1.5714441416894531,25.540000915527344,2.6923009206617574,25.559999465942386,0.001623413819731967 3137,2010-06-23,24.31999969482422,24.709999084472656,24.190000534057614,24.68000030517578,1204300.0,-0.012987000923330272,1.4761943687556935,0.553845792692234,44.02653915001467,56.220264691489405,0.3955047566233887,0.10849509927458811,1.0576027540150648,1.1000325320955078,19.263539123118278,0.5199985504150426,0.12161779395335515,-0.18700017929077006,-1.3102119770057143,0.9362116184241742,-0.7486060781482422,0.3746057195667021,-0.5389038331563434,8.227795382526235,-40.883756252850375,0.5616058988574719,6,0.4850006103515625,0.13500022888183594,0.4075002670288086,0.6850004196166992,1.0500011444091797,2,0.0308388161764499,-1.1599985758463542,24.63999938964844,1.0784253594028155,25.31999969482422,1.5714441416894531,25.540000915527344,0.0308388161764499 3138,2010-06-24,24.21999931335449,24.53000068664551,24.18000030517578,24.28000068664551,1246900.0,-0.004111857842293176,-4.000027247956454,0.16667019878779576,51.688300621894626,56.43129309542956,0.5484806028202378,0.24549743066829066,1.103132246348519,1.1919375985314709,18.115483190131858,0.3500003814697301,0.22720249467735343,-0.30250053405762145,-1.3992687851190908,0.7942677170038479,-0.8508846595883561,0.24588359147311323,-0.27979108399895125,2.5156606503216263,-48.894328062619,0.5483841255307339,6,0.7300004959106481,0.23500061035156605,0.46750068664551137,0.7850008010864293,1.6900005340576207,3,0.04417843239090735,1.4761943687556935,24.31999969482422,-1.1599985758463542,24.63999938964844,1.0784253594028155,25.31999969482422,0.04417843239090735 3139,2010-06-25,24.26000022888184,24.399999618530273,24.0,24.190000534057614,1657700.0,0.0016515655103794824,1.2857220708446866,-1.1666348782503457,55.01356078160964,56.74680870953923,0.5927623207245318,0.20414958896196822,1.0080021840828373,1.1395209734995895,17.2982903985965,0.39999961853027344,0.3478930382006489,-0.2549996376037562,-1.3570458338843636,0.8470465586768512,-0.8060227357440581,0.2960234605365457,1.5100002288818324,14.68927466890827,-39.242017704267354,0.551023098140303,6,0.6249999999999964,0.1949996948242152,0.6049995422363246,0.7449998855590785,1.8500003814697195,4,0.05729593472936667,-4.000027247956454,24.21999931335449,1.4761943687556935,24.31999969482422,-1.1599985758463542,24.63999938964844,0.05729593472936667 3140,2010-06-28,24.45000076293945,24.59000015258789,24.209999084472656,24.40999984741211,859100.0,0.00783184386912783,1.3750089407052428,0.5714441416892645,56.0846680986916,56.189527575599705,0.500899405010145,-0.002519379407072364,0.7736150342458394,0.9406382683980965,17.04670021492425,0.3800010681152344,0.3838497200091986,-0.05449914932251332,-1.1547285557567761,1.0457302571117495,-0.604613852539643,0.4956155538946163,1.2845996856689474,32.14292039678286,-24.277399468386626,0.5501147032171307,6,0.43499946594238637,0.004999160766605115,0.46499919891357777,0.5549993515014684,1.7099990844726598,0,0.06830265947579361,1.2857220708446866,24.26000022888184,-4.000027247956454,24.21999931335449,1.4761943687556935,24.31999969482422,0.06830265947579361 3141,2010-06-29,23.93000030517578,24.26000022888184,23.79999923706055,24.209999084472656,2110000.0,-0.021267911719326738,1.421051046529092,-6.999809269502815,51.58152127505537,54.98427084395319,0.976195826273841,0.5421258825518969,1.2438832025632607,1.4587019250189037,16.659459154267786,0.6500015258788991,0.4292363653551874,-0.5724996566772447,-1.6769572715504992,0.5319579581960099,-1.124728464113872,-0.020270849240617395,1.7699081344604473,14.28583405644881,-45.899125266526724,0.5522288074366282,6,0.8549995422363281,0.5249996185302734,0.9224996566772461,1.0749998092651367,3.1100006103515625,1,0.09486002627725387,1.3750089407052428,24.45000076293945,1.2857220708446866,24.26000022888184,-4.000027247956454,24.21999931335449,0.09486002627725387 3142,2010-06-30,23.770000457763672,24.28000068664551,23.71999931335449,23.95000076293945,2083300.0,-0.006686161528276391,-2.9999727524147666,0.6428610354223306,43.71728297666245,53.03592040721681,1.0156941923680307,0.6744877362042629,1.3383709586175598,1.6177309579851027,16.4184192741554,0.5600013732910227,0.4579269957075027,-0.6929995536804192,-1.8443119278059505,0.4583128204451121,-1.2686557407431849,-0.11734336661765354,1.8539116137695295,5.747252434059899,-52.186617148932484,0.575656187062765,6,0.9749994277954102,0.6849994659423828,1.0824995040893555,1.234999656677246,3.4300003051757777,2,0.08540171393365914,1.421051046529092,23.93000030517578,1.3750089407052428,24.45000076293945,1.2857220708446866,24.26000022888184,0.08540171393365914 3143,2010-07-01,23.59000015258789,23.82999992370605,23.45000076293945,23.81999969482422,1988200.0,-0.00757258315983711,2.039993286132899,1.2777730682829904,43.15244739390685,51.27325873843403,0.9910860814150659,0.7952365923220022,1.4426469018398933,1.802729453786771,16.832733100010515,0.37999916076660156,0.3697066656255821,-0.809499835968019,-2.007752518946841,0.38875284701080304,-1.4086261774574282,-0.21037349447860976,1.9196771534545896,12.280654789790264,-41.49562521180806,0.5991263414894107,7,1.0200004577636719,1.0200004577636719,1.109999656677246,1.4149999618530273,3.7199993133544957,3,0.0754557301878711,-2.9999727524147666,23.770000457763672,1.421051046529092,23.93000030517578,1.3750089407052428,24.45000076293945,0.0754557301878711 3144,2010-07-02,23.68000030517578,23.85000038146973,23.59000015258789,23.6299991607666,1120600.0,0.003815182365652481,-3.0000293440146093,-0.21739671271955285,43.877559957376626,48.89230754662562,0.681126124507923,0.7093121699387837,1.2851111780849003,1.7149484943265563,16.689359253051332,0.2600002288818395,0.23719409011515324,-0.6989996910095222,-1.9330413810362579,0.5350419990172135,-1.31602053602289,-0.08197884599615435,1.6649028774184558,20.175409243618994,-29.96559439857554,0.617020845013368,7,0.744999885559082,0.9300003051757812,1.0199995040893555,1.3249998092651367,3.940000534057617,4,0.0941722767524169,2.039993286132899,23.59000015258789,-2.9999727524147666,23.770000457763672,1.421051046529092,23.93000030517578,0.0941722767524169 3145,2010-07-06,23.959999084472656,24.21999931335449,23.729999542236328,23.84000015258789,1501100.0,0.011824272621976162,-1.8823503012487308,2.3999237078008773,36.962724721480654,47.344956108521394,0.21000816314528237,0.45832504200681967,0.9336351650863648,1.442332378841563,15.887890840182962,0.5399990081787074,0.082919275817261,-0.42250089645385813,-1.6510880108081807,0.8060862179004644,-1.0367944536310212,0.19179266072330492,1.233311904549197,61.44558655571861,16.674833847836304,0.6142935571771615,7,0.12000083923339844,0.6500015258789062,0.7350006103515625,1.0450010299682617,3.0600013732910156,1,0.08973295526009495,-3.0000293440146093,23.68000030517578,2.039993286132899,23.59000015258789,-2.9999727524147666,23.770000457763672,0.08973295526009495 3146,2010-07-07,24.690000534057614,24.690000534057614,23.989999771118164,24.020000457763672,1287000.0,0.030467507407295313,1.0895542782963794,5.583383666592462,43.15247541148431,47.24783791535135,-0.5723426837834218,-0.22824759881636325,0.14367874598099561,0.7205207043913155,14.751683442149579,0.7300014495849574,-0.049099747224584434,0.2725005149841273,-0.948868435304945,1.4938694652731996,-0.33818396016041063,0.8831849901286652,0.3638456368776488,100.0,58.177744100495815,0.6106844751445362,7,-0.619999885559082,-0.07999992370605113,-0.005000591278072619,0.31499958038330433,2.029998779296875,2,0.05953824550658737,-1.8823503012487308,23.959999084472656,-3.0000293440146093,23.68000030517578,2.039993286132899,23.59000015258789,0.05953824550658737 3147,2010-07-08,24.79999923706055,24.8799991607666,24.559999465942386,24.82999992370605,1843900.0,0.004455192410838693,3.9231040098595344,-0.04477713914817352,39.56044013626012,45.900297861391955,-0.6784381134882231,-0.27351058645058046,-0.00946913986697595,0.6205522533673467,13.708247312370894,0.3199996948242152,-0.20342598521034105,0.3324992179870634,-0.8640549109438531,1.52905334691798,-0.26577784647839664,0.9307762824525234,0.12553930123504742,94.4055934728592,57.46627094350577,0.598277064465459,7,-0.6349992752075231,-0.18999862670898793,-0.26749897003174183,0.20500087738036754,2.7800006866455007,3,0.09032265110393167,1.0895542782963794,24.690000534057614,-1.8823503012487308,23.959999084472656,-3.0000293440146093,23.68000030517578,0.09032265110393167 3148,2010-07-09,24.899999618530273,24.899999618530273,24.46999931335449,24.770000457763672,1276900.0,0.004032273570407474,5.615432017254335,-4.333206179669155,41.39783926294368,44.38743991487351,-0.7507902148972931,-0.3397362686323504,-0.16234007201337874,0.522802850528894,12.816967364374122,0.4300003051757848,-0.2332455447453512,0.39999961853027344,-0.8069450356293721,1.606944272689919,-0.20347270854954758,1.0034719456100945,-1.4499988555908239,100.0,67.52938449370882,0.6034723270798221,7,-0.7249994277954102,-0.28999900817871094,-0.39999961853027344,0.10500049591064453,3.190000534057617,4,0.09236952528696207,3.9231040098595344,24.79999923706055,1.0895542782963794,24.690000534057614,-1.8823503012487308,23.959999084472656,0.09236952528696207 3149,2010-07-12,24.93000030517578,25.0,24.709999084472656,24.86000061035156,783600.0,0.001204846871691645,1.7619255222524977,0.5384626670775102,44.47593338441206,43.09758050217578,-0.7551710199994339,-0.3224759217928508,-0.24240664545026647,0.4903006398470211,11.758133280673924,0.29000091552734375,-0.20023811773573286,0.3895003318786614,-0.8181153341516065,1.5971159979089293,-0.2143075011364708,0.9933081648937936,-1.4509995651245156,94.48821499265595,63.85523863898992,0.6038078330151331,7,-0.7049999237060547,-0.31999969482421875,-0.42750024795532227,0.07499980926513672,3.0399990081787074,0,0.09546727363146035,5.615432017254335,24.899999618530273,3.9231040098595344,24.79999923706055,1.0895542782963794,24.690000534057614,0.09546727363146035 3150,2010-07-13,25.06999969482422,25.270000457763672,24.920000076293945,25.01000022888184,1067500.0,0.0056156994759191114,-1.9166726271368286,0.8571389645775624,57.190636518242215,43.72081552919655,-0.8917520308108209,-0.4119244457094702,-0.4189821492493664,0.34475630777840394,10.887965301324181,0.35000038146972656,-0.1956401152125018,0.48399972915649414,-0.731797926115437,1.6997973844284253,-0.12389909847947322,1.0918985567924615,-1.530158984375003,84.37494877728588,48.320987533510745,0.6078988276359661,7,-0.7099990844726562,-0.45999908447265625,-0.5674996376037598,-0.06499958038330078,2.520000457763672,1,0.10171524433387358,1.7619255222524977,24.93000030517578,5.615432017254335,24.899999618530273,3.9231040098595344,24.79999923706055,0.10171524433387358 3151,2010-07-14,25.040000915527344,25.09000015258789,24.79999923706055,24.989999771118164,1615900.0,-0.0011966007045093319,2.8666887071957614,0.8333598245224132,63.3333521713392,45.90037877304952,-0.7685640417000741,-0.3884528534801035,-0.420537032042823,0.3688197347245321,10.86138998447018,0.2900009155273402,-0.20785492221449076,0.4455009460449233,-0.7809868999843133,1.6719887920741598,-0.16774297696969498,1.0587448690595416,-1.3963506202392608,71.25009834752332,30.36779839693137,0.6132439230146188,7,-0.6800003051757812,-0.43000030517578125,-0.6775007247924805,-0.03500080108642578,2.069999694824215,2,0.07907346125568737,-1.9166726271368286,25.06999969482422,1.7619255222524977,24.93000030517578,5.615432017254335,24.899999618530273,0.07907346125568737 3152,2010-07-15,25.07999992370605,25.1299991607666,24.75,24.940000534057614,1494800.0,0.0015974044215751881,2.1666878596177974,2.799923707800877,66.28789411322722,48.47098396408512,-0.6740850618284142,-0.46322797720026543,-0.48808451432400446,0.3268898216457643,11.305098823266777,0.37999916076660156,-0.23850777375055188,0.49249992370605256,-0.7204802998568169,1.705480147268922,-0.11399018807538397,1.098990035487489,-1.3387686186694339,76.24996721749193,29.254021031255036,0.6064901117814351,7,-0.6499996185302699,-0.46999931335448863,-0.6499996185302699,-0.07499980926513317,2.05999946594239,3,0.06539072546400937,2.8666887071957614,25.040000915527344,-1.9166726271368286,25.06999969482422,1.7619255222524977,24.93000030517578,0.06539072546400937 3153,2010-07-16,24.60000038146973,25.06999969482422,24.56999969482422,24.899999618530273,1580800.0,-0.019138737786941418,-1.7777730682829653,-2.142861035422318,55.51948655132571,49.76453136341279,-0.03995174440557747,-0.062016369934990934,-0.03694339679958247,0.8040637229243011,11.671318455065,0.5100002288818324,-0.219528498371389,0.06050033569336222,-1.0631306202285735,1.184131291615298,-0.5013151422676074,0.6223158136543319,-0.7670429272694896,4.285807706770498,-44.863591120040184,0.5618154779609686,7,-0.10000038146973012,0.010000228881832385,-0.2275004386901891,0.40499973297118785,3.0599994659423793,4,0.12113819089535638,2.1666878596177974,25.07999992370605,2.8666887071957614,25.040000915527344,-1.9166726271368286,25.06999969482422,0.12113819089535638 3154,2010-07-19,25.13999938964844,25.270000457763672,24.709999084472656,24.709999084472656,1597900.0,0.021951178853861775,-1.6046557016376573,-1.4333379957529884,60.05829931057354,52.330706317756444,-0.39232794025997464,-0.6677551502055685,-0.5733635201856728,0.26674555188419546,11.86406600501648,0.6700000762939418,-0.1308736107513795,0.6204994201660199,-0.4406512368133484,1.6816500771453882,0.08992409167633753,1.1510747486557023,-1.2208193552343936,81.42843908207635,28.88328531838235,0.5305753284896833,7,-0.5099992752075231,-0.5299987792968786,-0.7674994468689,-0.13499927520752308,2.9000015258789027,0,0.11734291306920763,-1.7777730682829653,24.60000038146973,2.1666878596177974,25.07999992370605,2.8666887071957614,25.040000915527344,0.11734291306920763 3155,2010-07-20,25.020000457763672,25.03000068664551,24.6200008392334,24.959999084472656,2525300.0,-0.004773227318938589,9.24976158687692,0.13953797838931062,67.98683108920494,55.09007917083652,-0.1186306056949249,-0.6022620714071891,-0.43627689853853013,0.3898724448986002,12.422600242008793,0.5199985504150426,-0.017486377904319284,0.5155004501342759,-0.5057366073728282,1.53673750764138,0.004881921380725629,1.0261189788878262,-1.0197711979486463,64.28575321115416,6.615977440572465,0.5106185287535518,7,-0.15000057220458984,-0.4099998474121094,-0.6875004768371582,-0.015000343322753906,2.9200000762939418,1,0.11790562756266598,-1.6046557016376573,25.13999938964844,-1.7777730682829653,24.60000038146973,2.1666878596177974,25.07999992370605,0.11790562756266598 3156,2010-07-21,24.68000030517578,25.09000015258789,24.520000457763672,25.09000015258789,1344100.0,-0.01358913454705346,1.780487351017408,-6.833174391251828,64.17447333926734,57.824971748948435,0.24563274400550128,-0.27311420416148735,-0.1150254976195626,0.7368034132802634,12.40293228672424,0.5699996948242188,0.08971608453944668,0.17350025177001882,-0.849010036375013,1.1960105399150507,-0.3377548923024989,0.6847553958425365,-0.6035847734838384,21.33331298828125,-41.13197988021497,0.511255144072516,7,0.18999958038330078,-0.06999969482421875,-0.33500051498413086,0.3249998092651367,3.0699996948242188,2,0.1179092306089573,9.24976158687692,25.020000457763672,-1.6046557016376573,25.13999938964844,-1.7777730682829653,24.60000038146973,0.1179092306089573 3157,2010-07-22,25.06999969482422,25.229999542236328,24.8799991607666,24.899999618530273,1490400.0,0.01580224411774611,-2.333321223240479,-0.414634486736944,71.63745592734666,61.184929156104324,-0.11403094291923566,-0.6366878520330879,-0.5209178554695484,0.35080384154631616,11.776533910304074,0.5499992370605469,0.22360217494409795,0.5259996414184585,-0.5223955318268487,1.5743948146637656,0.0018020547958030875,1.0501972280411138,-0.9219690675679715,73.33323160807291,4.333206320815165,0.5241975866226539,7,-0.17499923706054688,-0.45999908447265625,-0.7249999046325684,-0.06499958038330078,3.200000762939453,3,0.08137219546709873,1.780487351017408,24.68000030517578,9.24976158687692,25.020000457763672,-1.6046557016376573,25.13999938964844,0.08137219546709873 3158,2010-07-23,25.290000915527344,25.420000076293945,24.85000038146973,25.1200008392334,1672700.0,0.008775477597973147,1.6511712494954214,1.0,72.67609417478863,64.31828035503506,-0.30496275945995777,-0.8141594683087732,-0.7629651564086188,0.131491884772025,11.193618691728439,0.5699996948242152,0.2932146252213421,0.6925007820129387,-0.39476277698073403,1.7797643410066115,0.14886900251610058,1.236132561509777,-1.0746520984406516,85.55564268139423,9.950859945618504,0.543631779496837,7,-0.32000064849853516,-0.6800003051757812,-0.8250012397766113,-0.2850008010864258,2.319999694824215,4,0.07315138027477297,-2.333321223240479,25.06999969482422,1.780487351017408,24.68000030517578,9.24976158687692,25.020000457763672,0.07315138027477297 3159,2010-07-26,25.649999618530273,25.670000076293945,25.29999923706055,25.32999992370605,1230000.0,0.014234823644545758,1.055556732929239,1.8823503012487728,73.27827411524923,66.10579564359139,-0.6169700178248014,-1.1222203860656634,-1.133866558587087,-0.22731390282601538,10.514043395622496,0.37999916076660156,0.3833316152279984,0.9829995155334466,-0.18791275023197684,2.15391178129887,0.39754338265073486,1.5684556484161583,-1.3382787007070007,98.26082918277548,20.003091590522615,0.5854561328827121,7,-0.5549993515014648,-1.039999008178711,-1.1475000381469727,-0.6449995040893555,2.4200000762939453,0,0.07836258318810096,1.6511712494954214,25.290000915527344,-2.333321223240479,25.06999969482422,1.780487351017408,24.68000030517578,0.07836258318810096 3160,2010-07-27,26.1200008392334,26.190000534057614,25.71999931335449,25.79999923706055,2661300.0,0.01832363460791564,1.043479162261147,1.0000059604701397,71.2166524794437,66.98171790004744,-1.0307607779791326,-1.5396322416252843,-1.6037309776203301,-0.6959318046008605,10.438820073656231,0.5400009155273402,0.47667942953368225,1.3695007324218764,0.036747649889548484,2.7022538149542044,0.7031241911557125,2.0358772736880404,-1.6724520055630592,95.80840169902517,19.46230425629068,0.666376541266164,7,-0.7650003433227539,-1.3000001907348668,-1.5975008010864258,-1.1150007247924805,2.7699985504150426,1,0.07350689183018777,1.055556732929239,25.649999618530273,1.6511712494954214,25.290000915527344,-2.333321223240479,25.06999969482422,0.07350689183018777 3161,2010-07-28,26.20000076293945,26.26000022888184,25.920000076293945,26.06999969482422,2625100.0,0.003062784116985462,1.7200012207030762,0.4062513038450698,70.95812965416417,67.50063296015155,-1.0380752202440533,-1.518715089672316,-1.6849183176381253,-0.7796576781418558,9.874772120133013,0.3400001525878942,0.5614610016949619,1.3360006332397418,-0.08617585473219691,2.7581771212116806,0.6249123892537725,2.047088877225711,-1.5433577252226378,95.74471826699046,20.78732219309238,0.7110882439859696,7,-0.8100004196166957,-1.345000267028805,-1.5975008010864222,-1.1950006484985316,2.2599983215332067,2,0.06641220307059825,1.043479162261147,26.1200008392334,1.055556732929239,25.649999618530273,1.6511712494954214,25.290000915527344,0.06641220307059825 3162,2010-07-29,25.79999923706055,26.40999984741211,25.61000061035156,26.31999969482422,1773700.0,-0.015267233367592503,1.2857096146615106,-3.9999706564160564,62.36264067360904,68.26098341818303,-0.5869224242596793,-1.010649955604876,-1.2865858400138173,-0.3787203640705492,8.942885632672336,0.7999992370605504,0.5804616055348326,0.8344991683960004,-0.5481373381265975,2.217135674918598,0.1431809151347032,1.5258174216572975,-0.9188861925806364,60.8973833857652,-10.442342377977958,0.6913182532612984,7,-0.3349990844726598,-0.8699989318847692,-1.1699991226196325,-0.7949991226196325,2.850000381469723,3,0.07558142715517446,1.7200012207030762,26.20000076293945,1.043479162261147,26.1200008392334,1.055556732929239,25.649999618530273,0.07558142715517446 3163,2010-07-30,25.3700008392334,25.6200008392334,25.209999084472656,25.6200008392334,1744800.0,-0.016666605059797,2.2800140380859375,0.4807688075413597,55.44555764283535,67.74845656621211,-0.0404687659954881,-0.46426399330945145,-0.8526490100488715,0.04860520701151927,7.358320532112539,0.5900001525878942,0.5755583405683566,0.31550073623657227,-0.9151343886689922,1.5461358611421367,-0.2998168262162082,0.9308182986893527,-0.2442659062843333,13.333471086202566,-52.80290588260367,0.6153175624527815,7,0.09499931335449219,-0.4400005340576172,-0.7400007247924805,-0.36500072479248047,2.7399997711181605,4,0.11430821925892776,1.2857096146615106,25.79999923706055,1.7200012207030762,26.20000076293945,1.043479162261147,26.1200008392334,0.11430821925892776 3164,2010-08-02,25.90999984741211,26.0,25.65999984741211,25.75,1630200.0,0.021284942464157464,1.0,-0.6399993896484375,59.45947223086165,66.80097224861842,-0.5137869805432018,-0.8734112861976975,-1.3643002684090213,-0.49095369508812325,5.949022660370022,0.6299991607666016,0.5740143417348627,0.7439997673034675,-0.3598388527816958,1.8478383873886308,0.19208045726088585,1.2959190773460492,-0.7000007629394531,58.33335982426973,-5.26892801453905,0.551919310042581,8,-0.44499969482421875,-0.9799995422363281,-1.2074999809265137,-0.9049997329711914,1.7999992370605469,0,0.06561176275380198,2.2800140380859375,25.3700008392334,1.2857096146615106,25.79999923706055,1.7200012207030762,26.20000076293945,0.06561176275380198 3165,2010-08-03,26.11000061035156,26.15999984741211,25.79999923706055,25.809999465942386,1412600.0,0.007719056893758625,-1.249992549456734,1.8750089407051984,61.605210830437834,66.51549863652625,-0.6067136567312765,-0.9529382668993414,-1.5330447859982819,-0.6923806560096644,5.28576780157905,0.36000061035155895,0.6518013730151253,0.8365004539489718,-0.188785831382269,1.8617867392802125,0.3238573112833514,1.3491435966145922,-0.9000015258789027,75.00007947280888,11.854395057993585,0.5126431426656208,8,-0.480000495910641,-1.1800003051757777,-1.4400005340576136,-1.105000495910641,1.6299991607666051,1,0.07506698730966699,1.0,25.90999984741211,2.2800140380859375,25.3700008392334,1.2857096146615106,25.79999923706055,0.07506698730966699 3166,2010-08-04,26.15999984741211,26.190000534057614,25.8799991607666,26.13999938964844,1671600.0,0.0019149458403584507,6.749856952127245,0.066667938227561,61.68831839036192,65.41003891019461,-0.4746072050445953,-0.935105550160614,-1.544759510499894,-0.7395380397909719,5.43812596985654,0.3100013732910121,0.6761167096534209,0.8129997253417969,-0.24635676617257118,1.872356216856165,0.28332147958461107,1.3426779710989827,-0.7580006408691418,79.16667991213487,16.94831444568152,0.5296782457571841,8,-0.5299997329711914,-1.2299995422363281,-1.489999771118164,-1.1549997329711914,1.6300010681152344,2,0.10435778127523188,-1.249992549456734,26.11000061035156,1.0,25.90999984741211,2.2800140380859375,25.3700008392334,0.10435778127523188 3167,2010-08-05,27.040000915527344,27.270000457763672,26.25,26.31999969482422,4766400.0,0.03363918475719285,-1.3720924043221376,35.99923707801517,74.3028011816446,65.5907841331786,-1.168674921802225,-1.7272435725869073,-2.3683687125396133,-1.6112318900065574,6.408026203150433,1.1100006103515625,0.712616409057059,1.58100070953369,0.31220242362791595,2.849798995439464,0.946601566580803,2.215399852486577,-1.476721606445313,88.83498112096471,18.49174716227455,0.6343991429528864,8,-0.8000011444091797,-1.6800003051757812,-2.4200010299682617,-2.035000801086426,1.0399990081787074,3,0.05251472340483154,6.749856952127245,26.15999984741211,-1.249992549456734,26.11000061035156,1.0,25.90999984741211,0.05251472340483154 3168,2010-08-06,27.20000076293945,27.20000076293945,26.709999084472656,26.88999938964844,2807100.0,0.005917153919925644,2.1612871469882977,0.4305567329292488,72.19829358045556,65.47078629597931,-1.150205411940636,-1.7982978830973018,-2.474435252598166,-1.7620694668367385,7.290368578269986,0.4900016784667933,0.8010797426294083,1.6260004997253397,0.16774745704614702,3.0842535424045323,0.8968739783857416,2.3551270210649378,-1.3295116470947228,95.6521945163153,25.607753802867308,0.7291265213395964,8,-0.9600009918212855,-1.840000152587887,-2.600000858306881,-2.1950006484985316,0.9499988555908239,4,0.053308779960274055,-1.3720924043221376,27.040000915527344,6.749856952127245,26.15999984741211,-1.249992549456734,26.11000061035156,0.053308779960274055 3169,2010-08-09,27.309999465942386,27.399999618530273,27.190000534057614,27.34000015258789,2475800.0,0.004044069849910237,1.7999949137240914,-0.09677597981910108,74.73001537001957,65.86115995048775,-1.117485794848612,-1.8138477558614596,-2.5442294262941623,-1.8648876614864278,8.471127525505134,0.2099990844726598,0.8402601598065971,1.6169992446899464,0.00020438519968024593,3.2337941041802125,0.8086018149448115,2.4253966744350812,-1.18759830855225,94.3749918043635,22.627136791621126,0.8083974297451338,8,-1.0050001144409215,-1.8149995803833043,-2.699998855590824,-2.3049993515014684,0.48999977111816406,0,0.0292933416350607,2.1612871469882977,27.20000076293945,-1.3720924043221376,27.040000915527344,6.749856952127245,26.15999984741211,0.0292933416350607 3170,2010-08-10,27.6200008392334,27.79999923706055,26.90999984741211,27.040000915527344,2285100.0,0.011351203930912046,-1.1190409692940415,-19.332888295507406,81.95652489400746,67.08320386602588,-1.3324582625516577,-2.026936317322445,-2.817654577210355,-2.171102143482848,9.80582567343817,0.889999389648441,0.8730628977207147,1.7995005607604995,-0.0020600561490091707,3.601061177670008,0.8987202523057434,2.7002808692152556,-1.2420799896152346,90.62508381902822,11.983760892307345,0.9007803084547551,8,-1.1150016784667969,-1.855001449584961,-3.1025004386901855,-2.6150007247924805,-0.06000137329101207,1,0.003258444696041307,1.7999949137240914,27.309999465942386,2.1612871469882977,27.20000076293945,-1.3720924043221376,27.040000915527344,0.003258444696041307 3171,2010-08-11,27.020000457763672,27.3700008392334,27.01000022888184,27.239999771118164,2629700.0,-0.021723401999953706,-2.0000079472936085,-0.379309210850842,70.2702724137193,67.96182961492703,-0.6748794279915522,-1.3396797326005156,-2.165051724973374,-1.5714040989651714,11.421553466448751,0.610000610351559,0.867690134318913,1.1005002021789565,-0.7377082868321558,2.938708691190069,0.1813959576734021,2.019604446684511,-0.3576639306570293,49.67747334017506,-28.411084284632828,0.919104244505556,8,-0.5150012969970703,-1.1250009536743164,-2.6750001907348633,-2.02500057220459,0.39999961853027344,2,0.026646902337398526,-1.1190409692940415,27.6200008392334,1.7999949137240914,27.309999465942386,2.1612871469882977,27.20000076293945,0.026646902337398526 3172,2010-08-12,26.71999931335449,26.940000534057614,26.60000038146973,26.75,2314500.0,-0.011102928916604915,-1.5185331703836753,0.1363671830973866,64.62165663131114,68.98139616920211,-0.25775828448093563,-0.9597196177149634,-1.8338699786773027,-1.2699400607018632,12.807027042694244,0.42000007629394176,0.8395405317005142,0.7184990882873485,-1.1083104784571027,2.5453086550318,-0.1949056950848771,1.6319038716595742,1.0799999237060618,9.999920527063916,-64.37044750312458,0.9134047833722265,8,0.01000022888183949,-0.5850000381469691,-2.37999868392944,-1.744998931884762,0.8900012969970703,3,0.04004497117026773,-2.0000079472936085,27.020000457763672,-1.1190409692940415,27.6200008392334,1.7999949137240914,27.309999465942386,0.04004497117026773 3173,2010-08-13,27.57999992370605,27.670000076293945,26.420000076293945,26.56999969482422,5025000.0,0.03218565241211446,1.1008393933031257,-33.66590374467133,67.90351723371623,69.91962339174152,-0.8619458604326375,-1.6706756102149818,-2.6617252416699557,-2.124420084413117,14.22052367137972,1.25,0.8305695918590992,1.4294997215270975,-0.4021114352573072,3.261110878311502,0.5136941431348951,2.3453052999193,0.19599933624268218,84.0580110764497,12.184604181361223,0.9158055783922017,8,-0.7800006866455007,-1.4450006484985316,-3.192499637603756,-2.6049995422363246,-0.039999008178707385,4,0.018129079092934708,-1.5185331703836753,26.71999931335449,-2.0000079472936085,27.020000457763672,-1.1190409692940415,27.6200008392334,0.018129079092934708 3174,2010-08-16,28.09000015258789,28.09000015258789,27.35000038146973,27.440000534057614,4358800.0,0.018491668973627418,1.2769237089442858,0.6435638329011957,68.13994945352553,70.64570546097349,-1.151260400805139,-2.05362805862384,-3.1081678945443514,-2.6198105510033507,16.1905095857207,0.7399997711181605,0.9025552879163996,1.7919999122619643,-0.16763057016204996,3.7516303946859786,0.8121846710499554,2.7718151534739732,-1.6700000762939453,100.0,29.867260738663305,0.9798152412120077,8,-1.1050004959106445,-1.7849998474121094,-3.6974997520446777,-3.119999885559082,-0.28000068664550426,0,0.00213597243205621,1.1008393933031257,27.57999992370605,-1.5185331703836753,26.71999931335449,-2.0000079472936085,27.020000457763672,0.00213597243205621 3175,2010-08-17,27.96999931335449,28.520000457763672,27.959999084472656,28.239999771118164,3847700.0,-0.004272012765451971,-2.8620662439820053,-0.41538556341644806,66.17913654690591,71.14468525614502,-0.8265979754968775,-1.793228782866418,-2.9182458711899777,-2.4823963406986955,18.24997280863953,0.5600013732910156,1.0472902277999552,1.5244991302490192,-0.4738103144617085,3.522808574959747,0.5253444078936553,2.523653852604383,-1.5499992370605433,73.8094740714164,6.630765335792418,0.999154722355364,8,-0.5849990844726527,-1.4499988555908168,-3.552498817443844,-2.99999904632568,-0.5599994659423793,1,-0.006077943527612817,1.2769237089442858,28.09000015258789,1.1008393933031257,27.57999992370605,-1.5185331703836753,26.71999931335449,-0.006077943527612817 3176,2010-08-18,27.59000015258789,28.020000457763672,27.440000534057614,28.020000457763672,3436100.0,-0.013585955312668374,1.697672149181188,1.5925910227609674,66.42202444905624,70.26904339696854,-0.24856011036332504,-1.2480287690732617,-2.4745233308100083,-2.092445504007493,19.873676063846585,0.5799999237060582,1.1328924693164524,0.998999977111815,-0.8781410982850026,2.8761410525086326,0.060429439413404396,1.9375705148102256,-1.0860000610351577,55.71427922670651,-11.752569312647324,0.9385705376984088,8,-0.11999988555908203,-1.0699996948242188,-3.104999542236328,-2.619999885559082,0.3699989318847656,2,-0.001087375370771415,-2.8620662439820053,27.96999931335449,1.2769237089442858,28.09000015258789,1.1008393933031257,27.57999992370605,-0.001087375370771415 3177,2010-08-19,27.11000061035156,27.520000457763672,26.93000030517578,27.440000534057614,2100400.0,-0.01739759114105366,1.4081650129816194,0.7674411383758273,65.81817425184269,69.56014124934488,0.27090126543028603,-0.6401838743244674,-1.9289389853069387,-1.609974591278462,21.554482902770296,0.6599998474121094,1.188427090159994,0.41700038909911896,-1.3292869347586063,2.163287712956844,-0.4561432728297419,1.2901440510279798,-0.5253605041503882,32.8571623198803,-39.74464046205338,0.8731436619288624,8,0.35999965667724965,-0.5900001525878871,-2.6249999999999964,-2.4200000762939418,1.139999389648441,3,0.011434874915643434,1.697672149181188,27.59000015258789,-2.8620662439820053,27.96999931335449,1.2769237089442858,28.09000015258789,0.011434874915643434 3178,2010-08-20,27.13999938964844,27.190000534057614,26.6200008392334,26.8799991607666,1963000.0,0.0011065576769271335,2.166642824975539,-0.7878796636129923,62.32464056619567,68.18176627114222,0.2587014466446078,-0.5528225968882339,-1.906159245421879,-1.639857210162333,22.89396453559339,0.5699996948242152,1.2498339569343777,0.35449924468994354,-1.2706643078848643,1.9796627972647514,-0.4580825315974586,1.1670810209773457,1.3800010681152308,27.368350253527023,-45.09521034640288,0.8125817762874038,8,0.33000087738036754,-0.6199989318847692,-2.619998931884769,-2.574998855590824,1.2300014495849574,4,0.017317657747714765,1.4081650129816194,27.11000061035156,1.697672149181188,27.59000015258789,-2.8620662439820053,27.96999931335449,0.017317657747714765 3179,2010-08-23,27.65999984741211,27.899999618530273,27.270000457763672,27.29999923706055,2862900.0,0.01915992886727924,-2.0000090826521344,1.384616513223017,64.59509261953252,66.25271824064502,-0.230689858152342,-0.9639396453053557,-2.3620596518316503,-2.156556875793598,24.096360115059227,0.7600002288818324,1.1786396018265073,0.7739996910095215,-0.8033983636162105,2.3513977456352535,-0.014699336303344523,1.5626987183223875,0.822000617980958,54.736800893843984,-16.686887058888665,0.7886990273128652,8,-0.18999958038330078,-1.1399993896484375,-3.104999542236328,-3.2100000381469727,0.7800006866455043,0,-0.00433835620197931,2.166642824975539,27.13999938964844,1.4081650129816194,27.11000061035156,1.697672149181188,27.59000015258789,-0.00433835620197931 3180,2010-08-24,28.040000915527344,28.11000061035156,27.309999465942386,27.40999984741211,3569100.0,0.013738288872434223,1.0779238150913304,1.7500000000000173,66.66666666666661,65.8523176020836,-0.6088786987416341,-1.2571801988334634,-2.6735129036499394,-2.5369218122371606,24.582846225824845,0.8000011444091726,1.1286368680338832,1.0580007553100579,-0.556376735372659,2.6723782459927747,0.2508120099686977,1.865189500651418,0.4047595573425298,95.30203318275113,23.830932320026122,0.807188745341359,8,-0.5700006484985352,-1.5200004577636719,-3.4200005531311035,-3.590001106262207,0.3599987030029297,1,-0.008202619189559002,-2.0000090826521344,27.65999984741211,2.166642824975539,27.13999938964844,1.4081650129816194,27.11000061035156,-0.008202619189559002 3181,2010-08-25,27.940000534057614,28.04999923706055,27.6200008392334,27.809999465942386,4409200.0,-0.0035663472968845422,1.4571444141689078,0.2063505519191415,59.25925053796223,65.25649470282262,-0.40750587734104826,-1.075269231068095,-2.527602367528509,-2.438349485469228,24.99051386669709,0.429998397827152,1.0538441204775353,0.8710003852844217,-0.7534432564957534,2.495444027064597,0.058778564394334154,1.6832222061745092,0.46826474613953195,88.59059715382574,18.517990032335632,0.8122218208900872,8,-0.47000026702880504,-1.4200000762939418,-3.2000002861022914,-3.5100002288818324,0.8500003814697301,2,-0.01896924396975075,1.0779238150913304,28.040000915527344,-2.0000090826521344,27.65999984741211,2.166642824975539,27.13999938964844,-0.01896924396975075 3182,2010-08-26,27.75,28.059999465942386,27.68000030517578,28.01000022888184,2010400.0,-0.00680030531230702,1.111114054560942,-1.999985328208124,55.62371039523828,63.892071720769515,-0.0626199521949573,-0.7712304707379829,-2.304236156883505,-2.2536107643443373,26.110243897009,0.3799991607666051,0.907559589043764,0.5834998130798326,-0.9518831341760929,2.118882760335758,-0.1841916605481302,1.3511912867077953,0.6224999913778717,75.8388814998677,8.630060115106346,0.7676914736279631,8,-0.17999935150146484,-1.0649995803833008,-3.0099997520446777,-3.2950000762939453,0.9099998474121094,3,0.007567534575591228,1.4571444141689078,27.940000534057614,1.0779238150913304,28.040000915527344,-2.0000090826521344,27.65999984741211,0.007567534575591228 3183,2010-08-27,28.270000457763672,28.31999969482422,27.65999984741211,27.899999618530273,2291900.0,0.0187387552347269,1.8085140920804335,-1.4230788981403173,59.056604656301445,62.88281118774461,-0.5302078250199074,-1.1202672831373022,-2.7951014574292117,-2.772868909926107,28.176840286730396,0.6599998474121094,0.8790050460213585,0.9585002899169908,-0.4000947139926687,2.3170952938266502,0.27920278796215925,1.6377977918718223,0.06744955057131108,95.23816443900294,30.165866088132688,0.6792975019548305,8,-0.6999998092651367,-1.5850000381469727,-3.5174999237060547,-3.815000534057617,0.7700004577636719,4,-0.0007074799235873286,1.111114054560942,27.75,1.4571444141689078,27.940000534057614,1.0779238150913304,28.040000915527344,-0.0007074799235873286 3184,2010-08-30,27.61000061035156,28.35000038146973,27.56999969482422,28.239999771118164,2639800.0,-0.023346297726389298,-1.1971819634917964,-1.7026965724507408,49.91150245305137,61.075296288427445,0.060953662356563854,-0.3440153546450233,-2.112390293172087,-2.1129233448176805,29.664418673090477,0.7800006866455114,0.8947879212854382,0.21350040435790518,-0.9783893877371703,1.4053901964529807,-0.38244449168963257,0.8094453004054429,-0.9899997711181605,28.846238491728034,-31.630864326236686,0.5959448960475378,8,-0.12499999999999645,-0.7450008392333949,-2.8200001716613734,-3.1550006866455043,1.3199996948242223,0,0.02752626628327204,1.8085140920804335,28.270000457763672,1.111114054560942,27.75,1.4571444141689078,27.940000534057614,0.02752626628327204 3185,2010-08-31,28.06999969482422,28.1200008392334,27.420000076293945,27.53000068664551,2879300.0,0.016660596678878647,1.187497951094488,-0.8571424246369116,59.52812005422265,60.309306911223715,-0.42842174379706677,-0.6847551214624303,-2.536772191099221,-2.5741345024819253,30.882541320269137,0.7000007629394531,0.829393894915686,0.5754995346069336,-0.48620679754138507,1.6372058667552523,0.04464636853277426,1.106352700681093,-1.4153988647460949,69.89240916511454,7.716720633121668,0.5308531660741599,8,-0.5849990844726562,-1.2049999237060547,-3.217499256134033,-3.614999771118164,1.0900001525878906,1,0.013181362424511178,-1.1971819634917964,27.61000061035156,1.8085140920804335,28.270000457763672,1.111114054560942,27.75,0.013181362424511178 3186,2010-09-01,28.88999938964844,28.96999931335449,28.290000915527344,28.3799991607666,2266000.0,0.029212672024909958,1.02984573252144,0.9444466029705372,67.9933650845164,60.5509947815208,-1.1673871446803794,-1.3594428176643696,-3.288970085865685,-3.3941030792369027,32.4168965903564,0.8999996185302699,0.7410630060080727,1.258999252319338,0.2179290808511709,2.3000694237875052,0.7384641665852563,1.7795343380534199,-2.2014905685424857,94.83871205912581,24.98649835790286,0.520535085734083,9,-1.0949993133544957,-1.8000001907348668,-3.802498817443851,-4.224999427795414,0.2900009155273402,2,-0.016960878555564718,1.187497951094488,28.06999969482422,-1.1971819634917964,27.61000061035156,1.8085140920804335,28.270000457763672,-0.016960878555564718 3187,2010-09-02,28.459999084472656,28.989999771118164,28.3700008392334,28.790000915527344,3445900.0,-0.014884053799248509,-1.4313763622627962,-0.6470621234390558,57.857134828762675,60.05460525513936,-0.5875368400994603,-0.8617896413200654,-2.7844505705933997,-2.964336379796922,32.61898291979477,0.6199989318847656,0.660601352986447,0.7579990386962905,-0.30677849362312415,1.8227765710157051,0.2256102725365814,1.2903878048559996,-1.680230643676758,66.24198791931306,-1.7383828986953915,0.5323887661597078,9,-0.3299989700317383,-1.359999656677246,-3.337498664855957,-3.759999275207516,0.720001220703125,3,0.011595286074156386,1.02984573252144,28.88999938964844,1.187497951094488,28.06999969482422,-1.1971819634917964,27.61000061035156,0.011595286074156386 3188,2010-09-03,28.649999618530273,28.790000915527344,28.459999084472656,28.790000915527344,3029900.0,0.006676055522478075,3.714268197980954,0.424244000554862,55.303024556026706,59.02215324808315,-0.6043750281651867,-0.9882586179634103,-2.892963842657437,-3.1544260677613494,32.831990245586795,0.3300018310546875,0.6111465886666281,0.8754996299743638,-0.2415352838879592,1.9925345438366868,0.3169821730432041,1.4340170869055235,-1.7376172979150404,78.34393511611746,13.818411511221015,0.5585174569311611,9,-0.5,-1.5500001907348633,-3.4524993896484375,-3.875,0.26000022888183594,4,0.00034904813315828065,-1.4313763622627962,28.459999084472656,1.02984573252144,28.88999938964844,1.187497951094488,28.06999969482422,0.00034904813315828065 3189,2010-09-07,28.11000061035156,28.420000076293945,28.020000457763672,28.309999465942386,1997600.0,-0.018848133171682657,-1.1052657996576805,1.42855001975455,51.2280817991722,57.30675492947265,0.006894464223819341,-0.40607204844119593,-2.2773618636791966,-2.6176571864866887,32.528664228826344,0.6299991607666016,0.5910209507655431,0.29550056457519247,-0.808720340517187,1.399721469667572,-0.25660988797099904,0.847611017121384,-1.0729612427061497,43.949087145196415,-18.60059928736284,0.5521104525461906,9,0.09499931335449574,-0.7850008010864222,-2.912500381469723,-3.3350009918212855,0.7899990081787145,1,0.03308432177099663,3.714268197980954,28.649999618530273,-1.4313763622627962,28.459999084472656,1.02984573252144,28.88999938964844,0.03308432177099663 3190,2010-09-08,27.709999084472656,28.239999771118164,27.6299991607666,28.1299991607666,2310500.0,-0.014229865428448285,-1.1034506572132317,2.10001239783698,51.04894148842519,56.39449836841298,0.39690081614055117,0.0010726201077595476,-1.8109718724235684,-2.2184544373226487,31.54609374303621,0.6100006103515625,0.5958512236600626,-0.10900087356567312,-1.2106148674534616,0.9926131203221153,-0.6598078705095674,0.4418061233782211,-0.5557820926188803,5.882344691402349,-55.155388249075564,0.5508069969438946,9,0.49500083923339844,-0.3149995803833008,-2.5124988555908203,-2.934999465942383,1.0600013732910156,2,0.04402747242914029,-1.1052657996576805,28.11000061035156,3.714268197980954,28.649999618530273,-1.4313763622627962,28.459999084472656,0.04402747242914029 3191,2010-09-09,27.739999771118164,28.09000015258789,27.729999542236328,28.01000022888184,2844700.0,0.0010826664610870118,-1.482754991976007,0.6428581159940321,55.9772189566482,56.43377709745853,0.3749796416109348,0.029279343190125928,-1.756102963022819,-2.248289181783626,30.510423927259932,0.3800010681152344,0.5454009748422024,-0.1150001525878892,-1.1518272444303044,0.921826939254526,-0.6334136985090986,0.40341339333332016,-0.47563581250852494,8.088276542988252,-54.17956950582082,0.5184135459212084,9,0.4650001525878906,-0.30500030517578125,-2.4599995613098145,-2.9650001525878906,1.1399993896484375,3,0.05118962105300362,-1.1034506572132317,27.709999084472656,-1.1052657996576805,28.11000061035156,3.714268197980954,28.649999618530273,0.05118962105300362 3192,2010-09-10,27.790000915527344,27.81999969482422,27.559999465942386,27.70000076293945,1438300.0,0.0018024926035233868,2.466722616413574,-0.3333333333333421,56.14367622551542,56.11011838292676,0.37017745109857003,0.06698451332724886,-1.713745604042419,-2.304218828967869,30.235159410387386,0.2600002288818324,0.4450902897441438,-0.11849908828735423,-1.0088039209362734,0.7718057443615649,-0.5636515046118156,0.3266533280371071,-0.4220988081671919,18.699282806745256,-46.000981772504986,0.44515241632446034,9,0.41499900817871094,-0.17000102996826172,-2.510000705718994,-3.0150012969970703,1.4499988555908203,4,0.05001796847267426,-1.482754991976007,27.739999771118164,-1.1034506572132317,27.709999084472656,-1.1052657996576805,28.11000061035156,0.05001796847267426 3193,2010-09-13,28.07999992370605,28.18000030517578,27.81999969482422,28.0,1600900.0,0.01043537238664416,1.5714266251592293,0.8888865341414081,54.150195691581125,56.581084298318956,0.05631463532748171,-0.19355899235865337,-1.9003092271170487,-2.601873283780865,29.328988228409614,0.3899993896484375,0.4176427984795765,0.14649991989135458,-0.7329799169646165,1.0259797567473257,-0.29323999853663096,0.5862398383193401,-0.6147719565204177,60.46512659463046,-5.268437797552764,0.4397399184279852,9,0.12500000000000355,-0.37499999999999645,-2.279999732971188,-2.8749999999999964,0.8600006103515625,0,0.03917380286532968,2.466722616413574,27.790000915527344,-1.482754991976007,27.739999771118164,-1.1034506572132317,27.709999084472656,0.03917380286532968 3194,2010-09-14,28.149999618530273,28.290000915527344,27.8700008392334,28.07999992370605,2067100.0,0.0024928666315673365,1.3999847413107214,0.8749970197650023,51.157880619297785,55.651057694438414,0.07930942386010642,-0.27282087251960974,-1.8668289385136916,-2.6748879625708497,28.04150232307566,0.4200000762939453,0.4292990146526563,0.21349964141845845,-0.668633241653172,1.0956325244900889,-0.22756680011735497,0.6545660829542719,-0.5932853431086897,80.82177822021201,18.05064340295548,0.44106644153581515,9,0.125,-0.44499969482421875,-2.34999942779541,-2.9449996948242188,1.0300006866455078,1,0.026998232297720914,1.5714266251592293,28.07999992370605,2.466722616413574,27.790000915527344,-1.482754991976007,27.739999771118164,0.026998232297720914 3195,2010-09-15,27.79999923706055,28.209999084472656,27.6200008392334,28.170000076293945,2111800.0,-0.012433406259775848,1.6222210919386764,-5.285749318800771,48.599987564091734,53.49623796994678,0.4324603573768968,0.06723783499327496,-1.4243086540904208,-2.3328425005661835,26.167935069885644,0.5899982452392578,0.36766857561732635,-0.1280007362365687,-1.0120485744683805,0.756047101995243,-0.5700246553524728,0.3140231828793354,1.1900005340576136,32.87661569091623,-25.52853364806696,0.4420239191159055,9,0.475000381469723,-0.09499931335449574,-1.899999618530277,-2.374999046325687,1.1400012969970632,2,0.03956836013158216,1.3999847413107214,28.149999618530273,1.5714266251592293,28.07999992370605,2.466722616413574,27.790000915527344,0.03956836013158216 3196,2010-09-16,27.559999465942386,27.770000457763672,27.46999931335449,27.770000457763672,1566300.0,-0.008633085528945483,1.8571402621229938,0.5675689608066479,48.118807019796805,52.41420154672834,0.5184835600983746,0.32135060214014644,-1.1162039674857844,-2.1000386047119477,25.129553698880148,0.3299999237060618,0.4096349203323868,-0.3665004730224588,-1.2530613325589641,0.5200603865140465,-0.8097809027907132,0.07677995674579563,1.4026003265380815,10.975606919475974,-43.35612367456502,0.44328042976825305,9,0.5700006484985316,0.14500045776366832,-1.4250001907348668,-1.9349994659423864,1.2700004577636648,3,0.043904245837034894,1.6222210919386764,27.79999923706055,1.3999847413107214,28.149999618530273,1.5714266251592293,28.07999992370605,0.043904245837034894 3197,2010-09-17,27.420000076293945,27.649999618530273,27.34000015258789,27.56999969482422,2846500.0,-0.0050798037866962575,1.0,0.7142805242459317,40.899353666132335,50.813793670073416,0.5536692245693047,0.5120165136843333,-0.9118684211749226,-1.9598193092505767,24.84860995991325,0.3099994659423828,0.34840143548755975,-0.5219998359680176,-1.3578440952853796,0.3138444233493445,-0.9399219656266986,-0.10407770630933655,1.4828956970214833,8.421037837751017,-39.05352928969951,0.41792212965868036,9,0.46000003814697266,0.2849998474121094,-1.2200007438659668,-1.7950000762939453,1.3400001525878942,4,0.05324577244384843,1.8571402621229938,27.559999465942386,1.6222210919386764,27.79999923706055,1.3999847413107214,28.149999618530273,0.05324577244384843 3198,2010-09-20,27.61000061035156,27.68000030517578,27.420000076293945,27.53000068664551,2404000.0,0.006929268181216308,1.3636458215929879,-0.5333341810459453,50.0,50.677340136832065,0.2242086681370523,0.3784352585727184,-1.0372223079909944,-2.153442668708042,25.07011057140852,0.26000022888183594,0.1519130375530935,-0.3554993629455616,-1.1197661754816046,0.4087674495904814,-0.7376327692135831,0.026634043322459888,1.199121425720218,28.42107799242645,-20.52542871209189,0.3821334062680214,9,0.20499992370605824,0.09499931335449574,-1.1775012016296351,-1.985000610351559,1.0699996948242223,0,0.059036549247865056,1.0,27.420000076293945,1.8571402621229938,27.559999465942386,1.6222210919386764,27.79999923706055,0.059036549247865056 3199,2010-09-21,27.540000915527344,27.770000457763672,27.45000076293945,27.61000061035156,2010900.0,-0.0025353021831506783,-1.5599975585937056,-0.8749970197649524,43.04463794931561,49.787973076931,0.2289248793295613,0.462707228271114,-0.9030236544398775,-2.085753258083084,24.622998740745686,0.3199996948242223,0.05428443524177595,-0.4194991111755364,-1.1956559045591177,0.35665768220804495,-0.8075775078673253,-0.0314207144837475,1.1809738075353984,22.98862166487624,-22.34552455739908,0.3880783966917906,9,0.27499961853027344,0.2649993896484375,-1.0725016593933105,-1.9150009155273438,1.0399990081787074,1,0.050835133332945315,1.3636458215929879,27.61000061035156,1.0,27.420000076293945,1.8571402621229938,27.559999465942386,0.050835133332945315 3200,2010-09-22,27.809999465942386,27.989999771118164,27.53000068664551,27.559999465942386,1609800.0,0.009803868607092703,-1.9677594014569568,-3.5714441416895544,33.43558515521195,47.28334709899364,-0.028381485949449115,0.18402933178953518,-1.108875485203395,-2.350128634906959,24.075117554337982,0.4599990844726527,-0.04013256963248324,-0.13800048828124645,-0.915948800571055,0.6399478240085621,-0.5269746444261507,0.2509736678636578,0.8281167828918647,72.3076291055709,31.862554230253593,0.38897415614490355,9,0.005001068115230822,-0.004999160766605115,-1.1649994850158727,-2.0399990081787145,0.7900009155273438,2,0.049262886211528745,-1.5599975585937056,27.540000915527344,1.3636458215929879,27.61000061035156,1.0,27.420000076293945,0.049262886211528745 3201,2010-09-23,27.40999984741211,27.81999969482422,27.3799991607666,27.709999084472656,1987400.0,-0.014383301913404867,-1.4444432670707412,-1.1999969482421875,33.74613953763027,44.794731911450846,0.3574774718049909,0.571592611617632,-0.6470875128564018,-1.9437409971550004,23.388632991635337,0.4400005340576172,-0.08488812500533882,-0.5115000724792473,-1.3258518749820745,0.3028517300235798,-0.9186759737306609,-0.10432417122783377,1.1502294356473612,10.769190139295219,-25.321665325774845,0.40717590125141406,9,0.4050006866455078,0.3950004577636719,-0.45749950408935547,-1.4249992370605469,1.5699996948242188,3,0.055819069506122476,-1.9677594014569568,27.809999465942386,-1.5599975585937056,27.540000915527344,1.3636458215929879,27.61000061035156,0.055819069506122476 3202,2010-09-24,27.959999084472656,28.020000457763672,27.51000022888184,27.56999969482422,1586500.0,0.020065641741055185,-1.0000074798231908,-1.300001271568989,40.389960009414544,43.265816835654554,-0.18536466620520642,0.04019337416986701,-1.1289228997768994,-2.48201339744012,22.76660855227265,0.6100006103515625,-0.08730071669771888,0.027999210357666726,-0.782447977312902,0.8384463980282355,-0.37722438347761766,0.4332228041929511,0.52701645075852,90.62480442265569,57.405152886169496,0.4052235938352838,9,-0.14499855041503906,-0.154998779296875,-0.964998722076416,-1.9749984741210938,0.8900012969970739,4,0.03111591086269172,-1.4444432670707412,27.40999984741211,-1.9677594014569568,27.809999465942386,-1.5599975585937056,27.540000915527344,0.03111591086269172 3203,2010-09-27,28.25,28.40999984741211,27.90999984741211,28.03000068664551,2430100.0,0.010371993026580428,-1.1739083562421997,0.5641016862944469,52.095799150487565,43.37003000578675,-0.5014476904444578,-0.2649677886188968,-1.3305105508898585,-2.7560870156352415,22.04976564054853,0.5,-0.11605844390026832,0.31900014877319194,-0.4897385369676108,1.1277388345139947,-0.08536919409721122,0.7233694916435951,0.16819461227257904,84.46604458748521,50.43059426886918,0.4043693428704019,9,-0.375,-0.44499969482421875,-1.2549996376037598,-2.2649993896484375,1.0499992370605504,0,0.01805310544714467,-1.0000074798231908,27.959999084472656,-1.4444432670707412,27.40999984741211,-1.9677594014569568,27.809999465942386,0.01805310544714467 3204,2010-09-28,28.3700008392334,28.420000076293945,28.01000022888184,28.229999542236328,1695200.0,0.004247817317996505,2.4166686534900244,0.6363715179941668,60.78434428022821,44.7238474186908,-0.6559384409607105,-0.3426814178356281,-1.3762892609066277,-2.8460483292207606,21.471173316514363,0.4099998474121058,-0.1466947021257674,0.4010009765625,-0.4156130959213513,1.2176150490463513,-0.007306059679425658,0.8093080128044257,-1.0300006866455078,95.19238528408465,55.216535157056754,0.40830703624192627,9,-0.49000072479248047,-0.24000072479248047,-1.3750004768371582,-2.385000228881836,0.6700000762939453,1,0.01092701645301597,-1.1739083562421997,28.25,-1.0000074798231908,27.959999084472656,-1.4444432670707412,27.40999984741211,0.01092701645301597 3205,2010-09-29,28.440000534057614,28.5,28.190000534057614,28.34000015258789,1580500.0,0.0024673843057281264,1.8181857589971107,0.71428182177352,61.29034044344027,46.187351132428965,-0.6991275118006612,-0.40426730575940084,-1.3658546083272043,-2.8779516125952433,21.191325641812178,0.30999946594238637,-0.183977556321544,0.452500629425046,-0.3900985718374237,1.2950998306875157,0.03120102879380937,0.8738002300562826,-1.0784003829956035,94.64290884072427,48.54187765846163,0.421299600631235,9,-0.5200004577636683,-0.2900009155273402,-1.4450001716613734,-2.454999923706051,1.279998779296875,2,0.0049226226096861225,2.4166686534900244,28.3700008392334,-1.1739083562421997,28.25,-1.0000074798231908,27.959999084472656,0.0049226226096861225 3206,2010-09-30,28.399999618530273,28.70000076293945,28.20000076293945,28.63999938964844,2351800.0,-0.0014065019260263156,1.7777583512146566,-2.3999885559519796,59.87053478012087,48.29526014509436,-0.5894264271103324,-0.4246291128463646,-1.2332648794357652,-2.8156672754196244,20.144734296466662,0.5,-0.21025875749039002,0.43699970245361186,-0.3191706238166816,1.1931700287239053,0.05891453931846513,0.8150848655887586,-0.9928634735107451,74.78983111156717,24.180740854745068,0.37808516313514745,9,-0.3599996566772461,-0.2349996566772461,-1.4049992561340332,-2.414999008178711,1.4300003051757777,3,0.00704228047978428,1.8181857589971107,28.440000534057614,2.4166686534900244,28.3700008392334,-1.1739083562421997,28.25,0.00704228047978428 3207,2010-10-01,28.790000915527344,28.95000076293945,28.43000030517578,28.649999618530273,2363700.0,0.013732440219562658,1.26086668076445,-0.5833392938034866,61.128540328458605,49.5317646260342,-0.8545179181364766,-0.8312589587185286,-1.5368093027165202,-3.1815297566668974,19.143005401851234,0.5500011444091761,-0.1847798012146029,0.8105009078979499,-0.003520537617667685,1.6245223534135675,0.40349018514013935,1.2175116306557605,-1.3052928934326218,84.61541283057653,33.796777964784056,0.407010722757809,10,-0.6250009536743164,-0.6250009536743164,-1.7950005531311035,-2.8050003051757812,0.75,4,0.006599465809899119,1.7777583512146566,28.399999618530273,1.8181857589971107,28.440000534057614,2.4166686534900244,28.3700008392334,0.006599465809899119 3208,2010-10-04,28.65999984741211,28.920000076293945,28.479999542236328,28.790000915527344,2620200.0,-0.004515493712440977,1.2564165264681717,-0.9285704554433863,57.84615276269019,51.17637738307583,-0.6257114214232438,-0.7383245697299721,-1.3271718132021881,-3.0320522229683142,18.087141833030675,0.4400005340576172,-0.1366603237030617,0.679999828338623,-0.13576615253347413,1.4957658092107202,0.2721168379025727,1.0878828187746734,-1.0580684060498093,69.14885630165325,21.211439121767285,0.4078829904360494,10,-0.49499988555908203,-0.49499988555908203,-1.5324993133544922,-2.674999237060547,0.8800010681152344,0,0.006629467378548304,1.26086668076445,28.790000915527344,1.7777583512146566,28.399999618530273,1.8181857589971107,28.440000534057614,0.006629467378548304 3209,2010-10-05,29.040000915527344,29.04999923706055,28.61000061035156,28.979999542236328,3443500.0,0.013258934757096608,10.000238424490163,-0.4615452331347751,68.9024496617366,55.11714010602301,-0.8611170165024049,-1.1015574013888347,-1.633084493594371,-3.386496972004828,17.906878922921027,0.4399986267089915,-0.019545733642107876,1.0135008811950676,0.07044215530997988,1.9565596070801554,0.5419715182525238,1.4850302441376115,-1.3302239284388726,98.83740271952799,46.970966849810196,0.47152936294254466,10,-0.8250017166137695,-0.845001220703125,-1.9125003814697266,-3.0550003051757812,0.3399982452392578,1,0.008953109963374395,1.2564165264681717,28.65999984741211,1.26086668076445,28.790000915527344,1.7777583512146566,28.399999618530273,0.008953109963374395 3210,2010-10-06,28.93000030517578,29.1200008392334,28.729999542236328,28.729999542236328,2635300.0,-0.0037878996860756242,-2.899998092658643,3.333269756500731,71.74602136591442,59.33934919805458,-0.643173311415211,-0.9438633924868718,-1.4638980324327946,-3.248446146315814,18.44976443313738,0.3900012969970703,0.03744603955546566,0.8425002098083496,-0.16965523918984005,1.8546556588065393,0.336422485309253,1.3485779343074462,-1.0862010930901036,79.34776974986791,21.387360592326665,0.506077724499095,10,-0.6149997711181641,-0.6999998092651367,-1.755000114440918,-2.9449996948242188,0.3500003814697301,2,0.0038023024262423544,10.000238424490163,29.040000915527344,1.2564165264681717,28.65999984741211,1.26086668076445,28.790000915527344,0.0038023024262423544 3211,2010-10-07,29.15999984741211,29.190000534057614,28.940000534057614,29.07999992370605,1926800.0,0.0079502087732497,2.5713954850753167,0.3999980926586609,76.85181860192682,63.39066681944484,-0.6692038013298713,-1.1194186885485777,-1.6333978562806593,-3.449890961308487,19.056395742899827,0.2600002288818324,0.1474807277614687,1.001499748229982,-0.10302280481685955,2.1060223012768233,0.44923847170656117,1.5537610247534026,-1.1630564400687042,96.05254241967224,30.511047638594036,0.5522612765234214,10,-0.6099996566772461,-0.8949995040893555,-1.984999656677246,-3.174999237060547,0.13000106811523438,3,0.019204371360519,-2.899998092658643,28.93000030517578,10.000238424490163,29.040000915527344,1.2564165264681717,28.65999984741211,0.019204371360519 3212,2010-10-08,29.18000030517578,29.29999923706055,28.989999771118164,29.20000076293945,1638600.0,0.0006858867581731598,1.81821019229763,-0.25000596047010637,75.5699983722321,65.99891117741646,-0.5564661817801237,-1.0856040209888107,-1.578523597824013,-3.4388547809778416,20.055184278230957,0.30999946594238637,0.2829887832342344,0.9520002365112319,-0.22728803597643932,2.131288508998903,0.36235610026739806,1.5416443727550657,-1.0160289000923868,85.36597847021241,14.504037205503636,0.5896441362438349,10,-0.5250005722045863,-0.8600006103515625,-1.7375006675720215,-2.970000267028812,0.4099998474121094,4,0.022275517879791762,2.5713954850753167,29.15999984741211,-2.899998092658643,28.93000030517578,10.000238424490163,29.040000915527344,0.022275517879791762 3213,2010-10-11,29.18000030517578,29.290000915527344,29.04999923706055,29.25,1433500.0,0.0,2.19998982757739,3.499904634751718,77.33328840473378,67.83768274680595,-0.4589342774835501,-1.0529549171747732,-1.488242872732222,-3.4022338949434605,20.640570103968063,0.24000167846679332,0.4602611415458284,0.8970002174377427,-0.3536690186684055,2.147669453543891,0.2716655993846686,1.5223348354908168,-0.834264446976043,82.60881583821195,5.456123117201628,0.6253346180530739,10,-0.4350004196166992,-0.8600006103515625,-1.5650005340576172,-2.9600000381469727,0.11999893188476918,0,0.012337238059853872,1.81821019229763,29.18000030517578,2.5713954850753167,29.15999984741211,-2.899998092658643,28.93000030517578,0.012337238059853872 3214,2010-10-12,28.90999984741211,29.149999618530273,28.82999992370605,29.10000038146973,2225000.0,-0.00925292854489046,1.2069019948304343,2.7143051771117674,68.33330472315838,68.6202343334413,-0.11653440746261978,-0.7621748982658048,-1.1466461712259495,-3.0878691829555933,20.87499616349855,0.3500003814697301,0.5807132347241009,0.5889997482299805,-0.6905054079763246,1.8685049044362856,-0.05075282987317209,1.228752326333133,-0.41158184859463987,31.57901781531482,-44.27862442458643,0.6397525781031517,10,-0.15999984741210938,-0.5900001525878906,-1.2850003242492676,-2.689999580383301,0.31999969482421875,1,0.021791804615717725,2.19998982757739,29.18000030517578,1.81821019229763,29.18000030517578,2.5713954850753167,29.15999984741211,0.021791804615717725 3215,2010-10-13,28.899999618530273,29.1200008392334,28.82999992370605,29.09000015258789,2472900.0,-0.00034590899116626606,1.3199896241026277,0.9999999999999813,78.54398766438061,70.69506243169239,-0.03846647017174121,-0.7015066290926271,-1.0701373515010566,-3.0331124560215414,21.59287158232557,0.2900009155273473,0.6358593335637828,0.5239995002746589,-0.7557769905495668,1.8037759910988846,-0.11588874513745395,1.1638877456867718,-0.2733286215939117,14.893573848995112,-66.33884993185761,0.6398882454121132,10,-0.034999847412109375,-0.5799999237060547,-1.1349997520446777,-2.679999351501465,0.5300006866455078,2,0.01660898091945162,1.2069019948304343,28.90999984741211,2.19998982757739,29.18000030517578,1.81821019229763,29.18000030517578,0.01660898091945162 3216,2010-10-14,28.770000457763672,29.059999465942386,28.68000030517578,28.920000076293945,1685700.0,-0.004498240916350982,-1.3030257492125175,0.7894694574110325,68.49312920987225,71.5133500851828,0.16711018834187286,-0.5019442510852983,-0.8753808098891724,-2.855784267529934,22.458726664826077,0.3799991607666051,0.6513895351121093,0.33350028991699077,-0.8973194154365913,1.5643199952705729,-0.2819095627598003,0.9489101425937818,0.5299987792968786,14.516178651194473,-62.821270948349685,0.6154098526767912,10,0.11999893188476562,-0.4500007629394531,-0.9700007438659668,-2.5500001907348633,0.4099998474121094,3,0.0177268064222158,1.3199896241026277,28.899999618530273,1.2069019948304343,28.90999984741211,2.19998982757739,29.18000030517578,0.0177268064222158 3217,2010-10-15,28.8799991607666,29.03000068664551,28.70000076293945,28.88999938964844,4193500.0,0.0038233820386766038,1.2758393896543718,0.06666836209200898,65.67158938757157,72.38284304350294,0.07959001858661452,-0.5238113376260891,-0.9463781855973608,-2.9138210503236834,23.6090263240427,0.3299999237060618,0.665293378653562,0.37049903869628764,-0.7768269603047777,1.517825037697353,-0.20316396080424326,0.9441620381968185,0.40760009765625327,32.78666483227856,-41.84596757540065,0.5736629995005325,10,0.07500076293945312,-0.5599994659423828,-1.0599994659423828,-2.659998893737793,0.4500007629394496,4,0.014196737073238097,-1.3030257492125175,28.770000457763672,1.3199896241026277,28.899999618530273,1.2069019948304343,28.90999984741211,0.014196737073238097 3218,2010-10-18,29.239999771118164,29.40999984741211,28.90999984741211,28.940000534057614,3102600.0,0.012465395457511796,-1.7777730682829653,-29.999237077998473,69.33327681939564,72.4307127276873,-0.21175366102540494,-0.7962599192443562,-1.2675481696842752,-3.2219532433034104,25.01778021856756,0.5300006866455078,0.7010195989969326,0.6489996910095215,-0.4602324763638208,1.7582318583828638,0.09438360732285034,1.2036157746961926,-0.5599994659423828,76.71230371280015,4.487001680718876,0.5546160836866705,10,-0.19499969482421875,-0.8649997711181641,-1.3274998664855957,-3.0199995040893555,-0.1999988555908203,0,0.01196991738062314,1.2758393896543718,28.8799991607666,-1.3030257492125175,28.770000457763672,1.3199896241026277,28.899999618530273,0.01196991738062314 3219,2010-10-19,28.940000534057614,29.170000076293945,28.790000915527344,28.989999771118164,2598300.0,-0.010259891908647512,-1.171433242506812,-0.16666454738502826,60.080631516124754,71.13455829993288,0.08109698923956188,-0.40685830561660197,-0.9349498498168494,-2.8792870657430143,26.223711939818262,0.4499988555908203,0.6974838545673769,0.2790004730224567,-0.7224283096051884,1.2804292556501018,-0.22171391829136766,0.779714864336281,-0.24540023803710653,35.6164920439992,-32.378000187229034,0.5007143913138233,10,0.10499954223633168,-0.5650005340576136,-0.985000610351559,-2.720000267028805,0.10000038146973012,1,0.012439485015878882,-1.7777730682829653,29.239999771118164,1.2758393896543718,28.8799991607666,-1.3030257492125175,28.770000457763672,0.012439485015878882 3220,2010-10-20,29.18000030517578,29.45000076293945,28.959999084472656,29.040000915527344,1925100.0,0.008293011979586096,-2.2666446264177575,-2.8000305180435943,64.55223960264547,69.76793841112384,-0.13377924412068154,-0.5680845181381997,-1.1488833971628623,-3.078782933374111,27.317595764462855,0.5100002288818359,0.724281020930988,0.45050020217895437,-0.49149066349376724,1.392491067851676,-0.020495230657406438,0.9214956350153152,-0.47109201812744317,64.93502633130407,-2.1090255822463604,0.47099543283636086,10,-0.11499977111816406,-0.7849998474121094,-1.1900005340576172,-2.9600000381469727,-0.2700004577636719,2,0.0017134762350115018,-1.171433242506812,28.940000534057614,-1.7777730682829653,29.239999771118164,1.2758393896543718,28.8799991607666,0.0017134762350115018 3221,2010-10-21,28.940000534057614,29.31999969482422,28.84000015258789,29.309999465942386,2453700.0,-0.008224803584926499,1.4615399663523612,-2.6428610354223943,52.96441853399557,67.25620731798645,0.08016165736510672,-0.21880189971624375,-0.8657260265565903,-2.7882463009559224,28.648256139571327,0.4799995422363281,0.6724107394149001,0.1340003967285135,-0.5769784184467994,0.8449792119038264,-0.22148901085914474,0.48948980431617173,-0.2014485479736301,31.999969482421875,-31.46560430285618,0.3554894075876568,10,0.12500000000000355,-0.5450000762939418,-0.9500007629394496,-2.6500005722045863,-0.19000053405761363,3,0.016931574363363122,-2.2666446264177575,29.18000030517578,-1.171433242506812,28.940000534057614,-1.7777730682829653,29.239999771118164,0.016931574363363122 3222,2010-10-22,28.82999992370605,29.020000457763672,28.56999969482422,28.90999984741211,1343400.0,-0.003800988539102157,1.9999936421954772,0.21621663419010165,53.386455394262526,64.59544809460075,0.1511931909119788,-0.04245795630423643,-0.7032848039863531,-2.637256037472582,29.446751568758643,0.4500007629394531,0.6158809250667794,-0.01950025558472035,-0.6085395795391086,0.569539068369668,-0.3140199175619145,0.2750194063924738,0.6200008392333984,29.545444693458816,-31.829723426575047,0.29451966197719454,10,0.1800003051757848,-0.43499946594237926,-0.9124999046325648,-2.470000267028805,-0.1100006103515625,4,0.012140145070965946,1.4615399663523612,28.940000534057614,-2.2666446264177575,29.18000030517578,-1.171433242506812,28.940000534057614,0.012140145070965946 3223,2010-10-25,28.76000022888184,29.040000915527344,28.75,28.920000076293945,1578000.0,-0.002428015782499293,-2.2222269317170347,1.9999999999998668,43.63634472049968,61.851341427638665,0.17360721121021783,0.0713677798621255,-0.6083013195113658,-2.5310477621624727,29.726237636033304,0.29000091552734375,0.5136608473212902,-0.11499996185302308,-0.6348581528431261,0.4048582291370799,-0.3749290573480728,0.14492913364202664,0.6724005126953045,21.590943572893632,-33.59781020625044,0.25992909549505094,10,0.24999999999999645,-0.34500026702881215,-0.9675002098083532,-2.2700004577636754,0.43000030517577414,0,0.01981918255521431,1.9999936421954772,28.82999992370605,1.4615399663523612,28.940000534057614,-2.2666446264177575,29.18000030517578,0.01981918255521431 3224,2010-10-26,28.68000030517578,28.8799991607666,28.59000015258789,28.70000076293945,1538300.0,-0.002781638493372429,-1.8999790192450743,0.1250029802350615,44.23962647577931,58.03974574001629,0.24311705630541525,0.18528239742704855,-0.5201734477757434,-2.4026421451381914,29.842599780235286,0.28999900817871094,0.41259848251602804,-0.2104998588562026,-0.6833178801352418,0.26231816242283656,-0.44690886949572217,0.025909151783316986,0.7351524154663025,12.500054185974987,-37.99555867388651,0.23640901063951905,10,0.3299999237060547,-0.2650003433227539,-0.9200000762939453,-1.9500007629394531,0.5399990081787074,1,0.01255232240309967,-2.2222269317170347,28.76000022888184,1.9999936421954772,28.82999992370605,1.4615399663523612,28.940000534057614,0.01255232240309967 3225,2010-10-27,28.57999992370605,28.60000038146973,28.04999923706055,28.59000015258789,1970700.0,-0.003486763612470467,35.66590374466676,0.5000000000002665,35.78430868395684,54.40543234824792,0.3273793477733733,0.31232185930504386,-0.40917097317801066,-2.2511327016045932,29.519771016657714,0.6300010681152308,0.29814927914402745,-0.3175002098083546,-0.7657425495966947,0.13074212997998558,-0.5416213797025229,-0.09337903991418628,0.818249736419677,41.7323224889835,-2.8766916133888003,0.22412116989416983,10,0.17000007629394887,-0.1649999618530238,-0.7699995040893519,-1.850000381469723,0.649999618530277,2,0.016095206194865597,-1.8999790192450743,28.68000030517578,-2.2222269317170347,28.76000022888184,1.9999936421954772,28.82999992370605,0.016095206194865597 3226,2010-10-28,28.60000038146973,28.84000015258789,28.440000534057614,28.78000068664551,2660600.0,0.0006998060817728913,1.6666709052300501,17.999618538997993,35.784308683957065,51.08462338117964,0.31371935914931015,0.32472186981645734,-0.4054597084577587,-2.2205815864099954,28.93059133152578,0.399999618530277,0.2325438863208582,-0.3074997901916454,-0.7161883221926146,0.1011887418093238,-0.5118440561921282,-0.10315552419116258,0.7443192617333914,55.55557696235036,15.436885886782903,0.20434426600048375,10,0.14999961853026988,-0.18500041961670277,-0.7899999618530309,-1.8450002670288121,0.0699996948242152,3,0.01083914202124392,35.66590374466676,28.57999992370605,-1.8999790192450743,28.68000030517578,-2.2222269317170347,28.76000022888184,0.01083914202124392 3227,2010-10-29,28.979999542236328,29.01000022888184,28.399999618530273,28.690000534057614,2753800.0,0.013286683765668883,2.485713974310716,-1.611102869495209,45.86774970522774,48.47734259071655,-0.056549817467935526,-0.04249181493788967,-0.7413684515703025,-2.544272521298808,28.092133763065856,0.610000610351566,0.14941756729252376,0.06299943923950124,-0.3430132936519428,0.46901217213094526,-0.14000692720622254,0.266005805685225,0.3125472847210915,93.9392654986263,56.749993096788515,0.20300636644572287,10,-0.22999954223632812,-0.4999990463256836,-1.169999122619629,-2.22499942779541,-0.5699996948242188,4,-0.007936492266023665,1.6666709052300501,28.60000038146973,35.66590374466676,28.57999992370605,-1.8999790192450743,28.68000030517578,-0.007936492266023665 3228,2010-11-01,28.85000038146973,29.290000915527344,28.649999618530273,29.170000076293945,1479900.0,-0.004485823423742041,1.2857133125796145,-1.1034509974151792,48.68422043291862,47.21107469258253,0.013756822911208388,0.10800923937399176,-0.5688475241354389,-2.3653346503090837,27.40054436285132,0.6400012969970703,0.11303693292643047,-0.07649974822997763,-0.46573785224977726,0.312738355789822,-0.27111880023987567,0.11811930377992041,-0.8000011444091797,64.51613399413664,25.517672955016806,0.19461905200989915,11,-0.10000038146973012,-0.17000007629394887,-1.039999961853031,-2.095000267028812,-0.520000457763679,0,-0.004506102821362212,2.485713974310716,28.979999542236328,1.6666709052300501,28.60000038146973,35.66590374466676,28.57999992370605,-0.004506102821362212 3229,2010-11-02,29.29999923706055,29.309999465942386,29.07999992370605,29.07999992370605,1665200.0,0.015597880403490416,-1.090911455398244,-0.6874985098824894,57.35294633259029,46.41115321813196,-0.4244404089529503,-0.3388874082550508,-0.9869826140537974,-2.7612055228986776,26.50473240443872,0.45999908447265625,0.09017168949905141,0.36049919128418395,-0.060750611128455034,0.7817489936968229,0.14987429007786446,0.5711240924905034,-1.2251999664306652,99.20633118529587,54.79759444997694,0.21062490120631977,11,-0.6149997711181676,-0.5699987411499059,-1.4599990844726598,-2.5449991226196325,-0.9899997711181641,1,-0.0037542220432484896,1.2857133125796145,28.85000038146973,2.485713974310716,28.979999542236328,1.6666709052300501,28.60000038146973,-0.0037542220432484896 3230,2010-11-03,29.040000915527344,29.3700008392334,28.8700008392334,29.34000015258789,1344900.0,-0.008873663082022976,1.7777730682829653,-1.3636371517993715,54.73685901254031,46.608091049081374,-0.20829374250211785,-0.07402065408658842,-0.7097352126889866,-2.4486802480584444,25.27494565942262,0.5,0.016877624221120158,0.09500083923339986,-0.32859263623710433,0.518594314703904,-0.11679589850185224,0.30679757696865195,-0.9157936370849598,65.97943212207016,17.054622436562127,0.21179673773525243,11,-0.3300008773803711,-0.29000091552734375,-1.0350008010864258,-2.285000801086426,-0.5300006866455043,2,0.006198291740786566,-1.090911455398244,29.29999923706055,1.2857133125796145,28.85000038146973,2.485713974310716,28.979999542236328,0.006198291740786566 3231,2010-11-04,29.71999931335449,29.78000068664551,29.21999931335449,29.21999931335449,2122900.0,0.02341592205197074,-1.240005493164091,-1.6666709052299633,62.280724258279875,47.596343145083296,-0.8560349678082417,-0.7482788418919988,-1.361003446823247,-3.0830009624934043,24.154390657864923,0.7399997711181676,0.003435371586917313,0.7469992637634242,0.2058468385075649,1.2881516890192835,0.47642305113549455,1.0175754763913538,-1.5210444212646443,95.65207776447807,42.83997280266952,0.27057621262792914,11,-0.8049993515014577,-0.8049993515014577,-1.6849994659423793,-2.9649991989135707,-1.1700000762939382,3,-0.01648720667695247,1.7777730682829653,29.040000915527344,-1.090911455398244,29.29999923706055,1.2857133125796145,28.85000038146973,-0.01648720667695247 3232,2010-11-05,29.82999992370605,29.86000061035156,29.54999923706055,29.79999923706055,1514000.0,0.0037012319277589523,5.888761735224071,0.060001373291001414,59.306012671556296,49.33741736186737,-0.9043726008575241,-0.8507022442177821,-1.4342781008151952,-3.1518089900953363,22.86733198861328,0.3100013732910085,-0.042850650170361604,0.8244998931884737,0.165714255474267,1.4832855309026804,0.49510707433137213,1.1538927120455753,-1.5045613680517533,97.52060644178886,45.759967936719846,0.32939281885710275,11,-0.8749999999999964,-0.8749999999999964,-1.7274999618530238,-3.074999809265133,-1.0,4,-0.0388870214676148,-1.240005493164091,29.71999931335449,1.7777730682829653,29.040000915527344,-1.090911455398244,29.29999923706055,-0.0388870214676148 3233,2010-11-08,29.540000915527344,29.88999938964844,29.43000030517578,29.790000915527344,1306100.0,-0.009721723396594606,1.044454240276678,-8.3331426028375,59.493694571349806,51.03231381693075,-0.5499254333772825,-0.5611188972759535,-1.1269294741559364,-2.827314367018335,21.399720495859604,0.4599990844726598,-0.039134059245395036,0.5165008544921861,-0.18090090715045193,1.213902616134824,0.16779997367086708,0.8652017353135051,-1.0611061544033191,65.68637534056482,11.392711176594169,0.34870088082131895,11,-0.570001602172848,-0.570001602172848,-1.3750009536743164,-2.785000801086426,-1.1700000762939453,0,-0.03825325095102694,5.888761735224071,29.82999992370605,-1.240005493164091,29.71999931335449,1.7777730682829653,29.040000915527344,-0.03825325095102694 3234,2010-11-09,29.540000915527344,29.81999969482422,29.290000915527344,29.520000457763672,1683100.0,0.0,-1.2083303530982523,-0.0800018310546875,56.164405931604435,53.29676906666937,-0.46388815347295065,-0.5391429425896348,-1.0879451211200184,-2.7921492259957787,20.427679409493614,0.529998779296875,-0.026191196960315466,0.48500080108642507,-0.24687487836698452,1.2168764805398347,0.11906296135972028,0.8509386408131299,-0.8917735989803894,65.68637534056482,12.21254639550714,0.36593783972670496,11,-0.3950014114379883,-0.570001602172848,-1.3750009536743164,-2.6200008392333984,-1.1900005340576136,1,-0.040961440566011253,1.044454240276678,29.540000915527344,5.888761735224071,29.82999992370605,-1.240005493164091,29.71999931335449,-0.040961440566011253 3235,2010-11-10,29.3799991607666,29.54999923706055,29.149999618530273,29.54999923706055,1805200.0,-0.005416443798301973,3.705875753121725,-8.499809269502371,57.74646468445436,55.737008622280186,-0.19944651589668538,-0.3597833031439919,-0.9048438889747956,-2.5940429369437865,19.279392497051678,0.399999618530277,0.019682653240518988,0.30099906921386577,-0.44088740198262855,1.04288554041036,-0.06994416638438139,0.6719423048121129,-0.5827591954474691,31.081028834480602,-24.071867936811447,0.37094323559824666,11,-0.2349996566772461,-0.4099998474121058,-1.174999713897705,-2.4299993515014613,-0.9799995422363281,2,-0.036419323532625225,-1.2083303530982523,29.540000915527344,1.044454240276678,29.540000915527344,5.888761735224071,29.82999992370605,-0.036419323532625225 3236,2010-11-11,29.28000068664551,29.45000076293945,29.1200008392334,29.229999542236328,1873900.0,-0.003403624131297689,-1.4444570031859694,-0.2941242468781352,57.95055980460098,57.07954307776609,0.007994564027658413,-0.23148627242041186,-0.8088667527543194,-2.445276904018076,18.5182611630667,0.32999992370605113,0.07225100966568831,0.17550058364868448,-0.5566619307468912,0.9076630980442602,-0.19058067354910335,0.5415818408464723,-0.35162959040686204,20.779240081149535,-36.05908006618462,0.3660812571977882,11,-0.010001182556155896,-0.3100013732910156,-1.0075001716613805,-2.115000724792484,-1.0400009155273473,3,-0.026297829224944835,3.705875753121725,29.3799991607666,-1.2083303530982523,29.540000915527344,1.044454240276678,29.540000915527344,-0.026297829224944835 3237,2010-11-12,29.290000915527344,29.35000038146973,29.03000068664551,29.209999084472656,2077400.0,0.0003415378636377753,2.199984741269031,1.5999999999998864,59.56681757931516,58.288720538476824,0.052067951301538073,-0.22050045024370135,-0.8089927113688269,-2.4008468426449205,17.63486995641791,0.31999969482421875,0.1595916269646125,0.16500072479248118,-0.5636460464645481,0.8936474960495104,-0.19932266083603523,0.5293241104209976,0.5999984741210973,30.232630348623523,-29.7810139286918,0.36432338562851496,11,0.08999919891357422,-0.320001602172848,-0.8825006484985352,-2.090001106262207,-1.1600017547607422,4,-0.02526465194046823,-1.4444570031859694,29.28000068664551,3.705875753121725,29.3799991607666,-1.2083303530982523,29.540000915527344,-0.02526465194046823 3238,2010-11-15,29.59000015258789,29.809999465942386,29.38999938964844,29.38999938964844,1982600.0,0.010242377182771323,-3.199984741269294,2.499952317375504,65.21741903958748,59.162550839254294,-0.14742695134517092,-0.5195728674697264,-1.101553296979887,-2.6425220005019483,16.353038293650126,0.5199985504150426,0.2613014055189531,0.4474999427795403,-0.3090537537437079,1.2040536393027885,0.0692230945179162,0.8257767910411644,0.2827992630004914,70.88609734250458,4.661446725902593,0.37827684826162344,11,-0.21000003814697266,-0.6200008392333949,-1.1025004386901855,-2.335000991821289,-1.2900009155273402,0,-0.02568436042455957,2.199984741269031,29.290000915527344,-1.4444570031859694,29.28000068664551,3.705875753121725,29.3799991607666,-0.02568436042455957 3239,2010-11-16,29.29999923706055,29.5,29.040000915527344,29.489999771118164,1996100.0,-0.009800639203510708,3.380922970726878,-0.9499990463293206,61.320763204663216,59.89409574949018,0.1593291236796972,-0.21209302546413866,-0.7899217516806232,-2.295929929943231,15.088267137518802,0.5499992370605469,0.3109475327888056,0.1394990921020529,-0.6138923943436723,0.8928905785477781,-0.2371966511208079,0.5161948353249137,0.5559442039489753,34.6152529441684,-33.27378092169817,0.37669574322286187,11,0.16000080108642578,-0.3299999237060547,-0.7674994468689,-2.045000076293949,-1.0099983215332067,1,-0.031740560479292745,-3.199984741269294,29.59000015258789,2.199984741269031,29.290000915527344,-1.4444570031859694,29.28000068664551,-0.031740560479292745 3240,2010-11-17,29.229999542236328,29.489999771118164,28.96999931335449,29.29999923706055,1461400.0,-0.00238906814494666,1.311109227313202,0.3684184108819209,59.75232764887239,59.61316279288935,0.28956529707815903,-0.14562154583604325,-0.6857636352952561,-2.172205367099785,13.218681426284379,0.5200004577636754,0.3649582101293696,0.06699943542480469,-0.6869960818130778,0.8209949526626872,-0.30999832319413656,0.44399719404374594,0.609425043685917,30.95240257764513,-36.90647040658645,0.37699775861894197,11,0.19999980926513672,-0.2600002288818324,-0.6949996948242188,-1.9750003814697266,-0.8299999237060547,2,-0.03010602718262212,3.380922970726878,29.29999923706055,-3.199984741269294,29.59000015258789,2.199984741269031,29.290000915527344,-0.03010602718262212 3241,2010-11-18,29.43000030517578,29.56999969482422,29.290000915527344,29.46999931335449,1382100.0,0.006842311531700895,1.3333253860397842,0.5714168937328903,57.377072759518654,59.39883613599627,0.04928498068318632,-0.3236228535574419,-0.849544837447084,-2.3084699172244214,11.695229578916178,0.3400001525878906,0.36485134568737365,0.2425002098083482,-0.5128281186288568,0.9978285382455532,-0.13516395441025253,0.6201643740269489,0.3746472698437522,54.76201288822481,-9.393126112700962,0.37766416421860227,11,-9.5367431640625e-07,-0.4600009918212855,-0.8375005722045898,-1.9500007629394531,-0.9600009918212926,3,-0.03499832402191194,1.311109227313202,29.229999542236328,3.380922970726878,29.29999923706055,-3.199984741269294,29.59000015258789,-0.03499832402191194 3242,2010-11-19,29.18000030517578,29.5,28.989999771118164,29.36000061035156,1914600.0,-0.008494733177288882,1.2173967127195529,4.500119212245793,55.205052253592186,58.92232032291209,0.2205828634989686,-0.048546254341754747,-0.567095462567984,-1.9929856382335664,10.832283839254872,0.5100002288818359,0.3883331062855788,-0.024999809265136008,-0.7614349007025929,0.7114352821723209,-0.39321735498386445,0.34321773645359244,0.5912613393771515,25.000113532636302,-37.493794626190706,0.3682175457187278,11,0.21499919891357422,-0.2100009918212855,-0.5750007629394531,-1.6300010681152308,-1.0,4,-0.03221386306465823,1.3333253860397842,29.43000030517578,1.311109227313202,29.229999542236328,3.380922970726878,29.29999923706055,-0.03221386306465823 3243,2010-11-22,29.32999992370605,29.3799991607666,29.020000457763672,29.18000030517578,1478200.0,0.005140494069962864,1.8800115967681639,-0.8333298012122207,50.522660587955656,58.295459729173345,0.04208792687643381,-0.16195703336962097,-0.6915826268750642,-2.0730898363321195,9.883029321932735,0.3599987030029297,0.32860314068765817,0.09649982452392081,-0.6109721953938632,0.8039718444417048,-0.25723618543497295,0.45023583448281457,0.409211227598945,60.00006357824699,2.0612145039430985,0.35373600995889215,11,0.059999465942386365,-0.3600006103515554,-0.6925001144409144,-1.740000724792477,-1.2600002288818324,0,-0.040913766316431066,1.2173967127195529,29.18000030517578,1.3333253860397842,29.43000030517578,1.311109227313202,29.229999542236328,-0.040913766316431066 3244,2010-11-23,29.040000915527344,29.09000015258789,28.899999618530273,29.07999992370605,1542500.0,-0.009887453424243464,5.333407508662619,-0.2666607326780341,50.0,57.43474143090064,0.2835181929945989,0.16484696059559667,-0.3811716113846515,-1.7156091915152913,9.448235358609375,0.4300003051757777,0.26369651687188167,-0.21149921417236328,-0.8767342767398354,0.45373584839510883,-0.5441167454560976,0.121118317111371,0.6684417622596328,20.89571359028448,-34.53785660097409,0.33261753128373583,11,0.3149986267089844,-0.07000160217284801,-0.3300008773803711,-1.210000991821289,-0.8500003814697301,1,-0.025482150658994063,1.8800115967681639,29.32999992370605,1.2173967127195529,29.18000030517578,1.3333253860397842,29.43000030517578,-0.025482150658994063 3245,2010-11-24,29.040000915527344,29.25,28.989999771118164,29.21999931335449,1569700.0,0.0,1.1666706403134413,4.5000715273476,34.68471603264484,54.84964767846107,0.257272497625749,0.21194246179738485,-0.34905546801764586,-1.6519132501250766,9.78922380548351,0.26000022888183594,0.2147294048567545,-0.23449926376342844,-0.8301489957988082,0.3611504682719513,-0.5323241297811201,0.0633256022542632,0.6199351787042318,20.89571359028448,-28.233916685679496,0.29782486601769054,11,0.3149986267089844,-0.07000160217284801,-0.3300008773803711,-1.1250009536743164,-0.7900009155273438,2,-0.02582644546677626,5.333407508662619,29.040000915527344,1.8800115967681639,29.32999992370605,1.2173967127195529,29.18000030517578,-0.02582644546677626 3246,2010-11-26,28.90999984741211,29.09000015258789,28.770000457763672,28.79999923706055,787800.0,-0.004476620661734376,-2.764742841755677,-0.611119941507447,29.4642819129686,51.50492149331145,0.36796493334634306,0.3861571782351021,-0.18004962131589863,-1.469981578424452,10.20975915479362,0.31999969482421875,0.17339592612446353,-0.38000030517578054,-0.9147700828490599,0.15476947249749884,-0.647385194012422,-0.11261541633913907,0.7043400582773884,19.178010608000417,-22.84607381056288,0.26738488883664013,11,0.38000011444091797,0.059999465942386365,-0.17999935150146484,-0.9749994277954102,-0.4500007629394531,4,-0.017640962697116347,1.1666706403134413,29.040000915527344,5.333407508662619,29.040000915527344,1.8800115967681639,29.32999992370605,-0.017640962697116347 3247,2010-11-29,28.75,28.8700008392334,28.440000534057614,28.739999771118164,2496000.0,-0.005534411907872516,2.4399761964706976,0.09091066722153159,31.279604573296268,47.73405321927909,0.4954076371675882,0.5565786258258072,0.02241327579371344,-1.2602106746400992,10.533522090063697,0.46999931335449574,0.13131849239015736,-0.5285001754760756,-1.0999717189386509,0.04297136798649959,-0.8142359472073615,-0.2427644037447898,0.796792749855431,32.978714769799176,-5.802236822936372,0.2857357717312874,11,0.25500011444091797,0.21999931335449574,-0.01999950408935547,-0.8149995803833008,-0.35000038146972656,0,-0.009739154318104792,-2.764742841755677,28.90999984741211,1.1666706403134413,29.040000915527344,5.333407508662619,29.040000915527344,-0.009739154318104792 3248,2010-11-30,28.71999931335449,28.96999931335449,28.53000068664551,28.57999992370605,9137800.0,-0.001043502144191688,-2.6666878596180488,13.999618539004388,30.841095673084027,44.347423493548064,0.4347378701384095,0.6074867531696135,0.08927867540937484,-1.1817048195204443,10.231359263024418,0.43999862670897727,0.09200144966136747,-0.5520008087158246,-1.1464877293513958,0.042486111919746605,-0.8492442690336084,-0.25475734839804076,0.7161142149211592,34.56777332206176,-0.7763701587261664,0.2972434603177853,11,0.28500080108642933,0.2500000000000071,-0.01749897003173473,-0.7849988937377894,-0.4299983978271449,1,-0.01880219432761665,2.4399761964706976,28.75,-2.764742841755677,28.90999984741211,1.1666706403134413,29.040000915527344,-0.01880219432761665 3249,2010-12-01,29.190000534057614,29.34000015258789,28.90999984741211,28.979999542236328,5473500.0,0.016364945401811992,-1.4571419229323002,1.5000136239781763,46.12247821341425,42.83299577849716,-0.05867820313223149,0.13578388290922305,-0.33537966191421376,-1.6004544289546523,9.557434325360248,0.620000839233402,0.05573016330653502,-0.07649965286255167,-0.6719304682511407,0.5189311625260373,-0.37421506055684617,0.22121575483174283,-0.75,83.33336865461895,45.4898605337025,0.2977154076942944,12,-0.18500041961669567,-0.2200012207031179,-0.477500438690182,-1.2550001144409144,-0.8999996185302699,2,-0.03836933260506892,-2.6666878596180488,28.71999931335449,2.4399761964706976,28.75,-2.764742841755677,28.90999984741211,-0.03836933260506892 3250,2010-12-02,29.21999931335449,29.229999542236328,28.899999618530273,29.18000030517578,5274700.0,0.0010277073911619805,10.00009536828051,0.19047056793306594,48.739467513379324,41.87326186225946,-0.1008501647091471,0.12644442290273972,-0.32745628932993043,-1.5807422301398866,9.39486420990919,0.3299999237060547,-0.02992991713428239,-0.05550079345703551,-0.641889429760532,0.530887842846461,-0.34869511160878375,0.23769352469471272,-0.7619987869262701,86.66656776706567,44.736880305199705,0.29319431815174835,12,-0.24999904632568004,-0.2499999999999929,-0.507499217987057,-1.2849988937377894,-1.2399997711181605,3,-0.035249787936378674,-1.4571419229323002,29.190000534057614,-2.6666878596180488,28.71999931335449,2.4399761964706976,28.75,-0.035249787936378674 3251,2010-12-03,29.229999542236328,29.290000915527344,29.020000457763672,29.15999984741211,1519500.0,0.00034223918948783627,1.842073562479923,1.7500357636738,48.73946751337949,41.15486355779139,-0.15891567803910078,0.08205966870665549,-0.2857411340333016,-1.5399896594284428,8.387089187675322,0.2700004577636719,-0.08654101521289448,-0.0210005760192864,-0.568873212718426,0.5268720606798531,-0.2949368943688562,0.2529357423302834,-0.7543590232849162,87.77770478045353,42.53560466975634,0.27393631834956955,12,-0.31999969482421875,-0.08500003814697266,-0.6474995613098145,-1.1949987411499023,-0.9099998474121094,4,-0.03352718294847257,10.00009536828051,29.21999931335449,-1.4571419229323002,29.190000534057614,-2.6666878596180488,28.71999931335449,-0.03352718294847257 3252,2010-12-06,28.670000076293945,28.93000030517578,28.56999969482422,28.93000030517578,1912600.0,-0.019158380934395924,1.7692330264460991,-3.714305177111717,32.57576469109276,39.1607640136955,0.3588715458494427,0.5804594604174724,0.30280190055000133,-0.9326171811349937,7.527843436573479,0.6599998474121094,-0.14958961899510825,-0.5230000495910652,-1.0582464395747841,0.01224634039265382,-0.7906232445829247,-0.25537685459920567,-0.17707236466980447,17.283886661030596,-23.693493058248887,0.26762319499185905,12,0.2200002670288086,0.47499942779541016,-0.08750009536743164,-0.6349992752075195,-0.25,0,-0.007324764257497507,1.842073562479923,29.229999542236328,10.00009536828051,29.21999931335449,-1.4571419229323002,29.190000534057614,-0.007324764257497507 3253,2010-12-07,28.40999984741211,28.93000030517578,28.32999992370605,28.79999923706055,1834400.0,-0.009068720899544691,-1.1818225955236046,1.4999963320251026,32.95020725055389,37.26634259709038,0.5304256634887388,0.7920721752099489,0.5795639526160308,-0.618610664293719,7.099932931159309,0.6000003814697301,-0.22857088158735195,-0.726500225067138,-1.3403159153597208,-0.11268453477455509,-1.0334080702134294,-0.4195923799208465,0.9300003051757812,7.920782730378716,-32.462585251460084,0.306907845146291,12,0.4250001907348633,0.6999998092651367,0.2050004005432129,-0.3749990463256836,-0.2700004577636683,1,-0.00035199679463382427,1.7692330264460991,28.670000076293945,1.842073562479923,29.229999542236328,10.00009536828051,29.21999931335449,-0.00035199679463382427 3254,2010-12-08,28.32999992370605,28.559999465942386,28.26000022888184,28.38999938964844,1489200.0,-0.0028159072205466984,-2.0000095367978408,0.15384502523574592,32.82444026251511,37.05964528929819,0.557776749018803,0.8187517677915075,0.6718731082996889,-0.49314361025341924,7.057833895653674,0.2999992370605469,-0.289614567125124,-0.7460000991821332,-1.4271879969722434,-0.06481220139202293,-1.0865940480771883,-0.40540615028707805,0.9898002243042043,6.796082345555121,-33.343503522618974,0.3405939488950552,12,0.47000026702881215,0.7449998855590891,0.3850002288818395,-0.29499912261962535,-0.1399993896484375,2,-0.0014118958096162038,-1.1818225955236046,28.40999984741211,1.7692330264460991,28.670000076293945,1.842073562479923,29.229999542236328,-0.0014118958096162038 3255,2010-12-09,28.309999465942386,28.5,28.209999084472656,28.29999923706055,1696600.0,-0.0007059815678618353,-2.052632635647128,-0.16667196490445305,27.049168153851127,36.79129931606291,0.5177876695722325,0.7952534499563733,0.7019475360338703,-0.4254146917625654,7.400732143429247,0.29000091552734375,-0.3498319955424094,-0.7125005722045863,-1.4581796244457834,0.033178480036610836,-1.0853400983251866,-0.33966104608398595,0.9674086853027326,9.259278882154641,-27.83144134753855,0.3728395261205986,12,0.4650001525878871,0.7399997711181605,0.3975005149841273,-0.2749986648559606,0.07999992370605469,3,-0.0007064129562807109,-2.0000095367978408,28.32999992370605,-1.1818225955236046,28.40999984741211,1.7692330264460991,28.670000076293945,-0.0007064129562807109 3256,2010-12-10,28.51000022888184,28.540000915527344,28.21999931335449,28.229999542236328,1354900.0,0.007064668552186237,-1.1333358764551156,27.999427808506937,35.98326960877034,37.313928764448924,0.28505676326087226,0.5634993201959269,0.5158420192007007,-0.5706106175332017,7.7978108904046035,0.3200016021728551,-0.38678110456979553,-0.4739997863769503,-1.2428514752837643,0.2948519025298637,-0.8584256308303573,-0.08957394192354329,0.7033633783569329,41.6667549696949,2.920800160258061,0.3844258444534071,12,0.26499938964843395,0.5399990081787074,0.21999979019164684,-0.149999618530277,-0.020000457763675428,4,-0.018589992367260555,-2.052632635647128,28.309999465942386,-2.0000095367978408,28.32999992370605,-1.1818225955236046,28.40999984741211,-0.018589992367260555 3257,2010-12-13,28.54999923706055,28.70000076293945,28.440000534057614,28.63999938964844,1095000.0,0.0014029816856400146,1.4761584712359308,-0.3214283281448996,32.894726935519245,37.5421100158306,0.23881846482375835,0.4903597053303308,0.4779167079307278,-0.561242984986766,8.287777437909218,0.26000022888183594,-0.3835244626366041,-0.39700069427489737,-1.1750172504639593,0.3810158619141646,-0.7860089723694301,-0.007992416180364614,0.6031624988122566,47.22216335353756,10.70350769259759,0.3890082780945316,12,0.225000381469723,0.49999999999999645,0.36500072479248047,-0.0049991607666015625,0.26000022888183594,0,-0.00805602621305046,-1.1333358764551156,28.51000022888184,-2.052632635647128,28.309999465942386,-2.0000095367978408,28.32999992370605,-0.00805602621305046 3258,2010-12-14,28.82999992370605,28.899999618530273,28.46999931335449,28.46999931335449,1562100.0,0.009807379829349872,-1.3888865341415024,-4.0,45.37443231230062,37.45899380459577,-0.02675084758100965,0.15863568842028286,0.20747706995096493,-0.7932604528970693,7.625372178177159,0.4300003051757848,-0.34967985882119734,-0.07899999618530629,-0.7966835605204672,0.6386835681498546,-0.43784177835288673,0.27984178598227416,0.2665720530827471,89.85512454424025,49.23863193380775,0.35884178216758034,12,-0.07999992370605113,0.21999931335449574,0.12500000000000355,-0.22999954223632457,-0.20000076293944957,1,-0.014221292004755637,1.4761584712359308,28.54999923706055,-1.1333358764551156,28.51000022888184,-2.052632635647128,28.309999465942386,-0.014221292004755637 3259,2010-12-15,28.3700008392334,28.82999992370605,28.32999992370605,28.709999084472656,1543200.0,-0.015955570089835835,-1.3809519484470603,-0.9444379688890773,37.7289428473416,36.23560217503602,0.34050694505743806,0.5748627795212542,0.6596386571982791,-0.29321403964188875,7.904503829624064,0.5,-0.32253961697178113,-0.4924991607666023,-1.223896634947316,0.23889831341411139,-0.8581978978569573,-0.12680042367624722,0.6733767640164317,23.188642162323536,-19.099422720610374,0.3656987370903568,12,0.37999916076660156,0.6449985504150391,0.5999984741210973,0.24499893188476562,0.6499996185302734,2,-0.008107206301766645,-1.3888865341415024,28.82999992370605,1.4761584712359308,28.54999923706055,-1.1333358764551156,28.51000022888184,-0.008107206301766645 3260,2010-12-16,28.35000038146973,28.3799991607666,27.649999618530273,28.13999938964844,2881900.0,-0.0007049861534021984,4.4074330481715505,-0.6176531636906265,39.31299071441834,35.18821586404034,0.2504582806262725,0.5539572855463284,0.6749538094526848,-0.2403805657811482,8.810410995355223,0.7299995422363281,-0.2913739481000164,-0.4684996604919398,-1.2125788553690207,0.27557953438514105,-0.8405392579304802,-0.09646006305339938,0.6433745106534694,56.000061035156534,10.343058415255776,0.37203959743853976,12,-0.06000041961670277,0.379999160766598,0.7074990272521937,0.26499938964843395,0.6700000762939418,3,-0.005643733518843175,-1.3809519484470603,28.3700008392334,-1.3888865341415024,28.82999992370605,1.4761584712359308,28.54999923706055,-0.005643733518843175 3261,2010-12-17,28.399999618530273,28.43000030517578,28.01000022888184,28.36000061035156,1975000.0,0.001763641495159396,7.399969482538219,0.19047056793309655,43.02788148298998,36.34956217425114,0.07860863663256978,0.4456870958424872,0.6133389544405183,-0.25820008703572483,9.540969844098877,0.42000007629394176,-0.33586546420394114,-0.3670003890991218,-1.0745567087409462,0.3405559305427026,-0.720778548920034,-0.013222229278209596,0.4859052517054927,60.0,12.213032749317506,0.35377815982091293,12,-0.1099996566772461,0.3299999237060547,0.6574997901916504,0.21500015258789062,0.4400005340576172,4,-0.0003521207400054571,4.4074330481715505,28.35000038146973,-1.3809519484470603,28.3700008392334,-1.3888865341415024,28.82999992370605,-0.0003521207400054571 3262,2010-12-20,28.239999771118164,28.45000076293945,28.07999992370605,28.3700008392334,1652500.0,-0.005633797519761674,1.5517218699850668,-3.250107291020645,40.90909747709737,37.23388331053374,0.19131752852737094,0.5603849060830868,0.758979709636094,-0.06023733644143192,10.496801217426325,0.37000083923339844,-0.40128563125503547,-0.4800002098083489,-1.1968648295264757,0.23686440990977786,-0.8384325196674141,-0.12156789994928374,0.5470326789811644,47.20001220703125,-2.1657733213440196,0.35843230985906366,12,0.034999847412109375,0.48999977111816406,0.8799996376037598,0.375,0.8700008392333949,0,0.00885269128988031,7.399969482538219,28.399999618530273,4.4074330481715505,28.35000038146973,-1.3809519484470603,28.3700008392334,0.00885269128988031 3263,2010-12-21,28.1299991607666,28.34000015258789,27.920000076293945,28.31999969482422,1837900.0,-0.003895205780563238,2.6521515586257225,1.4615305613427625,26.754343403247077,36.55942810394841,0.28767528359183103,0.6069959604375867,0.8530469576923494,0.09433778416892835,11.602809332866622,0.4200000762939453,-0.47845614697251193,-0.5300007820129409,-1.2326276786339712,0.1726261146080894,-0.8813142303234578,-0.17868733370242396,0.5660706628072028,40.67791678789654,-4.2098020641085085,0.3513134483105156,12,0.14500045776367188,0.6000003814697266,1.0450005531311035,0.4850006103515625,0.2700004577636719,1,0.02417349184013462,1.5517218699850668,28.239999771118164,7.399969482538219,28.399999618530273,4.4074330481715505,28.35000038146973,0.02417349184013462 3264,2010-12-22,28.29999923706055,28.40999984741211,28.09000015258789,28.13999938964844,1357600.0,0.006043372960033766,-1.4615520049297273,-0.8421020930582743,30.99173456013156,36.99749103797957,0.12624845041514376,0.39918047068477236,0.6774646768819217,-0.03826895495751259,12.419806787715986,0.31999969482421875,-0.4615170656491969,-0.32300062179565003,-1.0192796470713752,0.3732784034800751,-0.6711401344335144,0.025138890842214323,0.31238497010977184,81.24983608746214,39.92647179017639,0.34813951263786347,12,-0.02499961853027699,0.31000041961669567,0.8750004768371547,0.31500053405761363,0.07000160217284801,2,0.011660775003622392,2.6521515586257225,28.1299991607666,1.5517218699850668,28.239999771118164,7.399969482538219,28.399999618530273,0.011660775003622392 3265,2010-12-23,28.290000915527344,28.34000015258789,28.059999465942386,28.21999931335449,1198800.0,-0.0003532975902031943,2.2941242468780785,0.4375104308228055,30.57852607552465,36.39696397873004,0.14875480808405328,0.3690300982258137,0.6819719061539828,0.006250746609147484,13.70362335242551,0.28000068664550426,-0.42730496067920853,-0.29549894332885884,-0.9778624365104385,0.3868645498527208,-0.6366806899196504,0.04568280326193275,0.24539252455177518,69.8113886559692,32.94463692927637,0.3411817465907905,12,-0.015001296997070312,0.31999874114990234,0.9249987602233922,0.3249988555908203,0.3999996185302699,3,0.025804154068996832,-1.4615520049297273,28.29999923706055,2.6521515586257225,28.1299991607666,1.5517218699850668,28.239999771118164,0.025804154068996832 3266,2010-12-27,28.399999618530273,28.51000022888184,28.1200008392334,28.21999931335449,938100.0,0.0038882537802449324,-1.0526432027626826,2.571374077000547,43.14718748003086,37.53612626145356,0.02403961586036374,0.23069212212162782,0.5718379936897975,-0.06903481665440836,14.364667071906206,0.38999938964844105,-0.3821263876833818,-0.16000022888183452,-0.8292967621469423,0.5092963043832732,-0.49464849551439016,0.17464803775072113,-0.75,81.35583357579236,40.27650951704885,0.3346482666325545,12,-0.125,0.21000003814697266,0.7999997138977051,0.21500015258789062,0.0699996948242152,0,0.021831015759199657,2.2941242468780785,28.290000915527344,-1.4615520049297273,28.29999923706055,2.6521515586257225,28.1299991607666,0.021831015759199657 3267,2010-12-28,28.46999931335449,28.540000915527344,28.28000068664551,28.38999938964844,851600.0,0.0024647780198752134,1.363604837660898,0.4444432670706931,51.68538121858352,38.2373428065961,-0.0653764975825375,0.14613219831189284,0.498967574739396,-0.11761302020848063,14.344536045551404,0.2600002288818324,-0.3172416713726989,-0.07600049972534606,-0.7402578695934459,0.5882568701427537,-0.40812918465939774,0.2561281852087056,-0.8027996826171844,88.70943428731343,41.641490580863305,0.3321286849340504,12,-0.22999954223632457,0.10500049591064808,0.7300000190734899,0.14500045776367543,-0.010000228881832385,1,0.01299616607506704,-1.0526432027626826,28.399999618530273,2.2941242468780785,28.290000915527344,-1.4615520049297273,28.29999923706055,0.01299616607506704 3268,2010-12-29,28.18000030517578,28.51000022888184,28.18000030517578,28.5,1146200.0,-0.010186126279345453,-1.0625014901175627,-4.000000000000355,46.23115770546456,39.18203334638754,0.13714612945736704,0.41487227961501816,0.7710611855950802,0.1897838830062284,14.665027851313203,0.32999992370605824,-0.3006847246165876,-0.3389995574951179,-1.017229400699641,0.33923028570940517,-0.6781144790973812,0.00011536410714541034,-0.4778886230468764,25.000099340774064,-26.03993126944291,0.33911492160226214,12,-0.08500003814697266,0.33499908447265625,1.0024991035461426,0.4349994659423828,0.049999237060546875,2,0.033002139641743256,1.363604837660898,28.46999931335449,-1.0526432027626826,28.399999618530273,2.2941242468780785,28.290000915527344,0.033002139641743256 3269,2010-12-30,28.06999969482422,28.21999931335449,28.03000068664551,28.1200008392334,953300.0,-0.0039034992604793928,-1.9230746658450848,0.15625372529385118,44.23076394040611,39.728452593719524,0.22363382037841717,0.46026084175454685,0.8711803631499322,0.31496300142737255,16.022171012989705,0.18999862670897727,-0.28382656764201286,-0.39300012588500977,-1.0210495417657306,0.23504928999571106,-0.7070248338253684,-0.07897541794465113,-0.33437244335937777,7.842939260322411,-46.47933092463468,0.3140247079403601,12,0.16000080108642578,0.4250001907348633,1.109999656677246,0.5450000762939453,0.5599994659423828,3,0.011756320886847194,-1.0625014901175627,28.18000030517578,1.363604837660898,28.46999931335449,-1.0526432027626826,28.399999618530273,0.011756320886847194 3270,2010-12-31,28.190000534057614,28.3700008392334,28.04999923706055,28.09000015258789,1073500.0,0.004275056663271881,-2.5555296536086543,-1.9999618539003676,41.99999237059066,39.61424269234182,0.08778136670102299,0.27314276240255353,0.7347516839325721,0.20604272646984612,17.25771248730918,0.320001602172848,-0.32360210612362295,-0.2214993476867697,-0.7490666207475911,0.3060679253740517,-0.48528298421717864,0.04228428884363922,-0.4221983360302737,31.372505020811353,-23.53644265135724,0.26378363653041015,12,0.039999961853030896,0.3049993515014684,0.9724988937377965,0.4249992370605504,0.4799995422363317,4,0.006385253698676596,-1.9230746658450848,28.06999969482422,-1.0625014901175627,28.18000030517578,1.363604837660898,28.46999931335449,0.006385253698676596 3271,2011-01-03,28.25,28.34000015258789,28.1200008392334,28.32999992370605,1160000.0,0.002128395346069567,3.39996948253829,-0.7999961853172791,42.574263969935444,39.79926119154605,0.004768283870710377,0.14330719654752855,0.6664199642543451,0.1671655061722035,18.70492224415444,0.2199993133544922,-0.3015757020610259,-0.11249990463256765,-0.4767366389751899,0.2517368297100546,-0.294618271803877,0.06961846253874171,-0.4513098532726616,43.1371009061768,-12.217724633058744,0.18211836717131039,1,-0.01999950408935547,0.24499988555908203,0.9124994277954102,0.36499977111816406,0.36000061035155895,0,0.01557524014363243,-2.5555296536086543,28.190000534057614,-1.9230746658450848,28.06999969482422,-1.0625014901175627,28.18000030517578,0.01557524014363243 3272,2011-01-04,28.459999084472656,28.489999771118164,28.06999969482422,28.31999969482422,1859300.0,0.007433595910536495,3.199984741269145,-1.7499940395299158,40.51277486675428,41.3279757986024,-0.19080752611945684,-0.08772922557783858,0.45390323173009506,-0.015485598124890032,19.07025362987354,0.4200000762939453,-0.2792568568312248,0.10799922943115092,-0.23008192159658947,0.4460803804588913,-0.061041346082717496,0.27703980494501934,-0.6316565069933162,89.58308498040918,36.99810650335431,0.16904057551386972,1,-0.17499828338623047,0.03500080108642578,0.6700005531311035,0.1550006866455078,0.220001220703125,1,0.00035137839787524605,3.39996948253829,28.25,-2.5555296536086543,28.190000534057614,-1.9230746658450848,28.06999969482422,0.00035137839787524605 3273,2011-01-05,28.399999618530273,28.53000068664551,28.309999465942386,28.3799991607666,2065600.0,-0.002108203368675343,-1.7500178814106078,0.14286103542234332,50.967705415901676,43.54752811591019,-0.0988789651159685,-0.030058478961759505,0.512892586774317,0.05805883847493476,18.952255148162685,0.220001220703125,-0.27489275559169357,0.04849977493286062,-0.2892496136854632,0.38624916355118444,-0.12037491937630307,0.2173744692420243,-0.5431907075290141,73.99978637695241,16.96535030659446,0.16887469430916244,1,-0.11499881744384766,0.0950002670288086,0.5875000953674316,0.21500015258789062,0.3400001525878906,2,0.0021126572798695342,3.199984741269145,28.459999084472656,3.39996948253829,28.25,-2.5555296536086543,28.190000534057614,0.0021126572798695342 3274,2011-01-06,28.290000915527344,28.43000030517578,28.13999938964844,28.40999984741211,1327800.0,-0.0038731938197336113,2.6250149011753603,-5.999809269502194,48.17074092639339,45.50221865489561,0.01067490739146848,0.08093977678459296,0.623161189269517,0.17295713675786573,18.85078769643226,0.2900009155273402,-0.2527585974447817,-0.0594989776611321,-0.39825660278344444,0.27925864746118023,-0.22887779022228827,0.10987983490002406,-0.4058643243450426,50.000198681548504,-6.869096856816633,0.16937881256115547,1,-0.005000114440917969,0.20499897003173828,0.6974987983703613,0.3249988555908203,0.3399982452392578,3,-0.002120939248824283,-1.7500178814106078,28.399999618530273,3.199984741269145,28.459999084472656,3.39996948253829,28.25,-0.002120939248824283 3275,2011-01-07,28.290000915527344,28.3799991607666,28.06999969482422,28.290000915527344,1891900.0,0.0,2.444505669174526,-0.0,46.54090917269963,45.87929884296992,0.011929412567020847,0.08365368391795869,0.6266604579123367,0.17982254494368988,18.710365048156202,0.3099994659423828,-0.18399141305513922,-0.05849905014038015,-0.3978651180521702,0.2808670177714099,-0.22818208409627516,0.11118398381551486,-0.37962975137124033,47.826249207000416,-8.289833247332936,0.16968303395589543,1,-0.005000114440917969,0.17999935150146484,0.6974987983703613,0.3449983596801758,0.4899997711181676,4,0.012018318636838332,2.6250149011753603,28.290000915527344,-1.7500178814106078,28.399999618530273,3.199984741269145,28.459999084472656,0.012018318636838332 3276,2011-01-10,27.979999542236328,28.20000076293945,27.920000076293945,28.18000030517578,1644600.0,-0.010957983855025888,1.3333227370261858,-100.0,42.52871169262238,44.86189111786312,0.28618373554139254,0.3709306767660472,0.935986230963703,0.5010238856522129,18.804711707350545,0.37000083923339844,-0.14170948276623463,-0.3420003890991197,-0.709844606382152,0.02584382818391262,-0.5259224977406376,-0.15807828045760175,0.5600013732910156,9.835968181704423,-45.44956421156014,0.18392210864151648,1,0.24500083923339844,0.49000072479248047,0.9900002479553223,0.6549997329711914,0.9099998474121129,0,0.02466049125612213,2.444505669174526,28.290000915527344,2.6250149011753603,28.290000915527344,-1.7500178814106078,28.399999618530273,0.02466049125612213 3277,2011-01-11,28.31999969482422,28.3799991607666,27.899999618530273,28.01000022888184,1670500.0,0.0121515424642753,1.2325643288991008,-1.5499914169638762,54.82235959897178,45.81646910603059,-0.08641939225379147,0.013508644001142045,0.5869969972388489,0.1819787131413726,19.142804598778902,0.4799995422363281,-0.08769516296369062,0.009499740600585227,-0.3423659116796145,0.36136539288078495,-0.16643308553951286,0.1854325667406833,0.2076012039184576,66.6665657489203,9.139458747087147,0.17593282614009928,1,-0.10499954223632812,-0.029999732971191406,0.7074999809265137,0.3149995803833008,0.44000053405762074,1,0.010240145432640624,1.3333227370261858,27.979999542236328,2.444505669174526,28.290000915527344,2.6250149011753603,28.290000915527344,0.010240145432640624 3278,2011-01-12,28.420000076293945,28.540000915527344,28.29999923706055,28.420000076293945,1827600.0,0.0035310869543547785,-1.0000000000000295,0.0,53.15792379623439,46.808375756678174,-0.16628195310792648,-0.12520198175489483,0.48317511510925115,0.10324855321447046,19.859827284596626,0.24000167846679332,-0.0799563599848554,0.13000011444091797,-0.13028308826698876,0.3902833171488247,-0.00014148691303716987,0.2601417157948731,-0.5200004577636719,81.24990686793127,25.619642623622788,0.13014160135395406,1,-0.19999980926513672,-0.13000011444091797,0.5974998474121094,0.21499919891357422,0.46999931335449574,2,0.009148495009988045,1.2325643288991008,28.31999969482422,1.3333227370261858,27.979999542236328,2.444505669174526,28.290000915527344,0.009148495009988045 3279,2011-01-13,28.13999938964844,28.43000030517578,28.020000457763672,28.40999984741211,1214300.0,-0.009852240882963992,1.6451485879529932,-100.0,46.54374072693782,47.31323668516119,0.13934614025484038,0.1440706567783998,0.7415148499862418,0.39480428591483374,20.54491438261518,0.4099998474121094,-0.1061184341073158,-0.13850049972533895,-0.4041694229306003,0.1271684234799224,-0.27133496132796964,-0.005666038122708272,-0.23999977111816762,37.499888241518086,-15.66171273195119,0.1328344616026315,1,0.08000087738036754,0.13500022888183238,0.8325004577636683,0.5600004196166992,-0.46999931335449574,3,0.021321975639077007,-1.0000000000000295,28.420000076293945,1.2325643288991008,28.31999969482422,1.3333227370261858,27.979999542236328,0.021321975639077007 3280,2011-01-14,28.190000534057614,28.239999771118164,28.020000457763672,28.04999923706055,1295700.0,0.0017768708419931833,-1.2000057220786404,-0.5185224430975094,45.023719816894456,47.585398445934416,0.0998447365541999,0.08587076384336356,0.6783689749486292,0.35069871731647595,19.981162581675196,0.2199993133544922,-0.09741842841918569,-0.08049936294555948,-0.3467381586312399,0.18573943274012095,-0.2136187607883997,0.05262003489728073,-0.2772008895873981,45.31255122263724,-4.105756307713683,0.1331193978428401,1,0.02999973297119496,0.0849990844726598,0.7474994659423864,0.7099990844726598,-1.0400009155273402,4,0.015608322751800019,1.6451485879529932,28.13999938964844,-1.0000000000000295,28.420000076293945,1.2325643288991008,28.31999969482422,0.015608322751800019 3281,2011-01-18,28.38999938964844,28.43000030517578,28.04999923706055,28.059999465942386,1172000.0,0.0070946737070543,-1.1714323082707794,2.357120475198005,48.21428723481267,48.44112204238535,-0.0873975637296418,-0.12112588429895865,0.44535664233790584,0.1594149951382242,19.304623244514,0.3800010681152308,-0.06835555808147475,0.11999950408936044,-0.14525098653839663,0.3852499947171175,-0.012625741224518094,0.252624749403239,-0.46465571975708286,76.56230907925968,30.787465943126378,0.13262524531387826,1,-0.16999912261963246,-0.11499977111816762,0.5225000381469691,0.5600004196166992,-1.25,1,0.013737277399846315,-1.2000057220786404,28.190000534057614,1.6451485879529932,28.13999938964844,-1.0000000000000295,28.420000076293945,0.013737277399846315 3282,2011-01-19,28.489999771118164,28.5,28.31999969482422,28.399999618530273,1268800.0,0.0035223805431354727,2.272714662227771,0.2727277981677889,57.56095836306783,49.1737057031816,-0.20416493954493475,-0.21232246248522557,0.3092779396405021,0.0718334889612251,18.570662698042252,0.18000030517578125,-0.03834325819494211,0.2074998855590806,-0.07481184993028123,0.48981162104844245,0.06634401781440147,0.34865575330375975,-0.5523629563140844,90.38440377067822,40.247474736602285,0.14115586774468022,1,-0.26999950408935547,-0.21500015258789062,0.4224996566772461,0.4799995422363317,-0.9699993133544922,2,0.014040000763207328,-1.1714323082707794,28.38999938964844,-1.2000057220786404,28.190000534057614,1.6451485879529932,28.13999938964844,0.014040000763207328 3283,2011-01-20,28.809999465942386,29.020000457763672,28.399999618530273,28.399999618530273,1846000.0,0.011232000610565951,-2.0243954632998076,4.55554613656597,66.37167469412809,51.196031677374336,-0.5139358634837592,-0.5046393060570828,-0.03447654368329722,-0.2420633937258323,17.636852566744558,0.6200008392333984,-0.0036676706491434174,0.493499565124516,0.13500742575044455,0.8519917044985874,0.31425349543748027,0.6727456348115517,-0.8603153691238425,78.99990081787145,22.541765997647907,0.1792460696870357,1,-0.3499994277954137,-0.4749994277954137,0.10249996185302379,0.15999984741210938,-0.8500003814697301,3,-0.0017354820544045468,2.272714662227771,28.489999771118164,-1.1714323082707794,28.38999938964844,-1.2000057220786404,28.190000534057614,-0.0017354820544045468 3284,2011-01-21,28.6299991607666,28.96999931335449,28.540000915527344,28.95000076293945,1231900.0,-0.0062478413228911345,1.388888594543931,-0.78049200308896,59.48273027127111,52.63401179943783,-0.3136148647591668,-0.31478796349525595,0.11918758144071973,-0.046406696731764896,16.864677582577826,0.4299983978271449,0.017089042335051374,0.29699926376342844,-0.087713461066393,0.6817119885932499,0.10464290134851595,0.48935562617834094,-0.6375024095102511,60.99987030029297,1.3120377228490483,0.1923563624149109,1,-0.1699991226196289,-0.2949991226196289,0.2700004577636719,0.3400001525878942,-1.119998931884762,4,0.009081391425191931,-2.0243954632998076,28.809999465942386,2.272714662227771,28.489999771118164,-1.1714323082707794,28.38999938964844,0.009081391425191931 3285,2011-01-24,29.020000457763672,29.1299991607666,28.68000030517578,28.68000030517578,3212400.0,0.013622120448103736,-1.6470509037462555,-1.062495157146871,64.52830215839765,55.07841074007953,-0.6584154354954777,-0.6822760608465046,-0.28800291749863405,-0.42566969040635527,16.129595311061866,0.5,0.028122560248021955,0.6505005836486824,0.15920919737808603,1.1417919699192787,0.4048548905133842,0.8961462767839805,-0.9864035582470301,89.81493418763716,26.875508522282068,0.24564569313529833,1,-0.5050010681152344,-0.6300010681152344,-0.13750076293945312,-0.050001144409176135,-1.3999996185302734,0,-0.04651965403772296,1.388888594543931,28.6299991607666,-2.0243954632998076,28.809999465942386,2.272714662227771,28.489999771118164,-0.04651965403772296 3286,2011-01-25,29.020000457763672,29.13999938964844,28.84000015258789,28.899999618530273,1118700.0,0.0,-1.499996026353255,0.3529434864073422,61.475426495234764,55.81764039521987,-0.5535934419565116,-0.6676777584872653,-0.30232278062977613,-0.4279154267872407,15.892094525335077,0.2999992370605504,0.055369914606735904,0.6195005416870103,0.04835302687735421,1.1906480564966664,0.33392678428218403,0.9050742990918366,-0.920619422572031,85.36597847021241,24.731157464695066,0.28557375740482766,1,-0.4400005340576172,-0.5000009536743164,-0.5100007057189941,-0.2500009536743164,-0.9600009918212855,1,-0.06443834630378587,-1.6470509037462555,29.020000457763672,1.388888594543931,28.6299991607666,-2.0243954632998076,28.809999465942386,-0.06443834630378587 3287,2011-01-26,28.84000015258789,28.95000076293945,28.70000076293945,28.90999984741211,1082400.0,-0.006202629301738205,2.333299425258283,-0.5833267106413415,58.59374941792414,56.42162101985207,-0.32639827312172187,-0.48331654184969963,-0.13935158900448386,-0.2443644713216493,15.57309841439421,0.3199996948242223,0.08447547659277177,0.42100019454955984,-0.18266934001519175,1.0246697291143114,0.11916542726718404,0.7228349618319356,-0.6573696490397047,59.459550020233074,0.494020438538854,0.30183476728237657,1,-0.26000022888183594,-0.32000064849853516,-0.3300004005432129,-0.07000064849853516,-0.9500007629394496,2,-0.05894593460280906,-1.499996026353255,29.020000457763672,-1.6470509037462555,29.020000457763672,1.388888594543931,28.6299991607666,-0.05894593460280906 3288,2011-01-27,29.11000061035156,29.1299991607666,28.75,28.8799991607666,903300.0,0.009362013049068585,1.8148237105900804,-3.2857493188010394,65.0734958971043,58.48048270542612,-0.545605361390809,-0.7168232427902019,-0.43326618657561156,-0.5122419591869658,15.178588785994979,0.37999916076660156,0.15805027595497734,0.6445006370544384,-0.021689844180048823,1.3106911182889256,0.3114053964371948,0.977595877671682,-0.8507805959153529,95.00019073534719,33.45889901204799,0.3330952406172442,1,-0.5300006866455043,-0.5900011062622035,-0.6075010299682582,-0.3400011062622035,-1.6900005340576136,3,-0.0546204094555216,2.333299425258283,28.84000015258789,-1.499996026353255,29.020000457763672,-1.6470509037462555,29.020000457763672,-0.0546204094555216 3289,2011-01-28,28.399999618530273,29.1200008392334,28.38999938964844,29.06999969482422,1392500.0,-0.02439027746254352,-1.1159445929472498,-2.91302545050466,51.60347681796976,59.2115668166567,0.22926484241480694,0.02020399849887866,0.25342636075615843,0.2043971786852623,14.064942186857923,0.7300014495849574,0.16591281464324226,-0.08200035095214986,-0.7228092436947513,0.5588085417904516,-0.40240479732345236,0.23840409541915264,-0.07031725407708933,1.3333638509109846,-59.383995813453566,0.32040444637130144,1,0.1949996948242223,0.11999988555908203,0.10249996185302734,0.36999988555908203,-0.39999961853027344,4,-0.015492976759426735,1.8148237105900804,29.11000061035156,2.333299425258283,28.84000015258789,-1.499996026353255,29.020000457763672,-0.015492976759426735 3290,2011-01-31,28.3700008392334,28.59000015258789,28.36000061035156,28.540000915527344,981900.0,-0.0010562950598528298,-1.4210410078802862,0.2537314282623487,56.1904900306326,60.097811571747805,0.32126639874525154,0.06785851747135752,0.2615441821328339,0.24731393821761216,13.355733919488896,0.22999954223633168,0.17100964190558088,-0.12099914550781321,-0.7494778945067431,0.5074796034911166,-0.43523852000727814,0.19324022899165172,0.7699985504150426,1.2820826323413022,-63.1503499959626,0.3142393744994646,1,0.3599987030029297,0.14999866485595703,0.07249879837036133,0.39999866485595703,0.049999237060546875,0,-0.03031373228449996,-1.1159445929472498,28.399999618530273,1.8148237105900804,29.11000061035156,2.333299425258283,28.84000015258789,-0.03031373228449996 3291,2011-02-01,28.690000534057614,28.71999931335449,28.3799991607666,28.5,1173000.0,0.011279509529717124,1.7200219728239383,-1.1176496987512272,55.91055091854285,59.91443296680058,0.05397293992165331,-0.22924057058949998,-0.08351679296726999,-0.05825487329533274,12.731522610540214,0.3499984741210902,0.2246284303185142,0.17700052261352184,-0.44674394391017813,0.8007449891372218,-0.13487171064832637,0.48887275587537005,0.43439888000488835,42.85721363088008,-20.413040172370422,0.3118722332618493,2,0.059999465942386365,-0.17000102996825817,-0.24750089645385387,0.07999897003174183,-1.0100002288818324,1,-0.03729521348575893,-1.4210410078802862,28.3700008392334,-1.1159445929472498,28.399999618530273,1.8148237105900804,29.11000061035156,-0.03729521348575893 3292,2011-02-02,28.46999931335449,28.70000076293945,28.40999984741211,28.649999618530273,1067300.0,-0.0076682194704724704,1.0714159207640495,-0.9473673643527946,50.76921812882859,58.1808266817673,0.3026674570684733,-0.008908487176146451,0.11640948501905513,0.17424606382173025,12.56840381224186,0.2900009155273402,0.2781557388880245,-0.04350070953369567,-0.6670822948366357,0.5800808757692444,-0.3552915021851675,0.26829008311777613,0.6391121246337939,14.285572738239374,-44.78081842814078,0.31179079265147036,2,0.28000068664551137,0.050000190734866834,-0.02749967575072887,0.30000019073486683,-0.7399997711181605,2,-0.014401118977891314,1.7200219728239383,28.690000534057614,-1.4210410078802862,28.3700008392334,-1.1159445929472498,28.399999618530273,-0.014401118977891314 3293,2011-02-03,28.459999084472656,28.51000022888184,28.21999931335449,28.38999938964844,1068600.0,-0.00035125497446508724,2.4117356670031946,-0.38888653414145524,55.3691163481355,57.72375846808556,0.2880953318122508,0.006131594398542717,0.10096898995263004,0.19218430057128444,12.39768362531046,0.29000091552735086,0.31237087865561364,-0.056500911712646484,-0.6783583130496531,0.5653564896243601,-0.36742961238115157,0.2544277889558586,0.6341301369628916,26.66659602424477,-33.676719010449844,0.31092870066850414,2,0.2200002670288086,0.06000041961669922,-0.05249929428100586,0.3100004196166992,-1.1699981689453125,3,-0.020028099548857647,1.0714159207640495,28.46999931335449,1.7200219728239383,28.690000534057614,-1.4210410078802862,28.3700008392334,-0.020028099548857647 3294,2011-02-04,28.229999542236328,28.459999084472656,28.03000068664551,28.3700008392334,945900.0,-0.008081502095402815,1.6875085682269062,-2.000027247956505,50.632895347580956,56.17982437799483,0.5089047364689598,0.24391094472026253,0.311679625993186,0.42774730724345744,11.96605603157512,0.4299983978271449,0.31111230306814264,-0.2835003852844231,-0.9105162332202745,0.3435154626514283,-0.5970083092523488,0.030007538683502588,0.8291644828759779,28.98539907894206,-31.885302977557167,0.3135079239679264,2,0.3550004959106481,0.28999996185302734,0.07500028610229492,0.5399999618530273,-1.3199996948242188,4,-0.028692861462165542,2.4117356670031946,28.459999084472656,1.0714159207640495,28.46999931335449,1.7200219728239383,28.690000534057614,-0.028692861462165542 3295,2011-02-07,28.6299991607666,28.6299991607666,28.229999542236328,28.270000457763672,1571300.0,0.01416931013164957,1.2222281091219278,-2.571395485075135,53.57142248932647,55.30160171067169,0.05337899301893145,-0.13629895698943528,-0.10335856367868956,0.041282120950747014,11.159534179378122,0.39999961853027344,0.2678196619100106,0.09949932098388814,-0.520398373813105,0.7193970157808813,-0.21044952641461023,0.4094481683823865,0.3674150640376972,86.95647366471546,26.911084587954704,0.3099488473984974,2,-0.049999237060546875,-0.1099996566772461,-0.2674989700317383,0.1400003433227539,-1.8399982452392578,0,-0.022004861307503232,1.6875085682269062,28.229999542236328,2.4117356670031946,28.459999084472656,1.0714159207640495,28.46999931335449,-0.022004861307503232 3296,2011-02-08,28.670000076293945,28.68000030517578,28.459999084472656,28.60000038146973,1243600.0,0.0013971678903210716,3.8889077268681387,0.19444429727194193,52.72727482903237,54.649771200794824,-0.04636651271663794,-0.12854696594501291,-0.15405233479700797,0.019017757301341476,9.916036735964765,0.220001220703125,0.2562518048336955,0.1050002098083489,-0.4602947152868957,0.6702951349035935,-0.1776472527392734,0.3876476723559712,0.2693693362208265,95.52228608518209,37.69053364840752,0.2826474625476219,2,-0.09000015258789062,-0.15000057220458984,-0.30749988555908203,0.09999942779541016,-1.710000991821289,1,-0.008719916265598981,1.2222281091219278,28.6299991607666,1.6875085682269062,28.229999542236328,2.4117356670031946,28.459999084472656,-0.008719916265598981 3297,2011-02-09,28.61000061035156,28.68000030517578,28.489999771118164,28.61000061035156,1505800.0,-0.002092761275993116,1.714305177111579,0.0,46.71054819282009,52.609443678096575,-0.025058667739486395,-0.048177475988733676,-0.10050532454388517,0.0988203372075489,9.243389042818679,0.1900005340576172,0.19106742173404,0.030500698089596767,-0.5230899030421412,0.5840912992213347,-0.24629460247627222,0.30729599865546575,0.274806678611057,89.23080986070417,32.66901308907191,0.27679530056586965,2,-0.03499984741210582,-0.09000110626220348,-0.24750041961669567,0.15999889373779652,-1.5200004577636683,2,-0.03250612671568032,3.8889077268681387,28.670000076293945,1.2222281091219278,28.6299991607666,1.6875085682269062,28.229999542236328,-0.03250612671568032 3298,2011-02-10,28.68000030517578,28.71999931335449,28.51000022888184,28.540000915527344,1155200.0,0.002446686240156648,-1.0999828339277915,100.0,50.85326120566475,52.526086387840465,-0.18156153516446594,-0.10297970185556338,-0.17530994837726155,0.04619807949724475,9.106680348391489,0.20999908447264914,0.13564786701997278,0.08750038146972727,-0.4625191885634905,0.637519951502945,-0.1875094035468834,0.36251016648633794,0.15351858764780957,94.2030307553673,36.62450959384758,0.27500978501660944,2,-0.30500030517578125,-0.16000080108642578,-0.28999996185302734,0.08999919891357422,-1.1700000762939418,3,-0.033124154561742114,1.714305177111579,28.61000061035156,3.8889077268681387,28.670000076293945,1.2222281091219278,28.6299991607666,-0.033124154561742114 3299,2011-02-11,28.739999771118164,28.920000076293945,28.60000038146973,28.63999938964844,1071900.0,0.0020920315656884902,-2.5555838128239556,0.7142915531334896,44.615372200691176,51.23996218451364,-0.21038420147080927,-0.12197775338196237,-0.2546680737893183,0.0052190593477305924,8.466804325305938,0.3199996948242152,0.098818319208263,0.11749982833862305,-0.39260371203204514,0.6276033687092912,-0.13755194184671282,0.3725515985239589,-0.7099990844726527,73.91301944111964,19.568981305334994,0.25505177018533487,2,-0.2649993896484375,-0.2200002670288086,-0.34999942779541016,0.029999732971191406,-1.5300006866455078,4,-0.05045229182805966,-1.0999828339277915,28.68000030517578,1.714305177111579,28.61000061035156,3.8889077268681387,28.670000076293945,-0.05045229182805966 3300,2011-02-14,28.6299991607666,28.809999465942386,28.54999923706055,28.690000534057614,1137200.0,-0.003827439499916263,-1.3636253294493759,-0.6000114440481271,42.80440674792953,49.78372394333438,-0.0666313208231415,0.023902068235127416,-0.16667057151259357,0.12948245962229876,7.731982518617257,0.26000022888183594,0.010603458913820418,-0.014500713348390093,-0.4822607202275684,0.4532592935307882,-0.24838071678797746,0.21937929009119728,-0.5821984863281209,36.956458641721916,-12.90734885594268,0.23388000343958856,2,-0.154998779296875,-0.1099996566772461,-0.23999881744384766,0.1400003433227539,-1.2699985504150426,0,-0.060076820250540175,-2.5555838128239556,28.739999771118164,-1.0999828339277915,28.68000030517578,1.714305177111579,28.61000061035156,-0.060076820250540175 3301,2011-02-15,28.78000068664551,28.78000068664551,28.59000015258789,28.60000038146973,1022800.0,0.0052393129680725625,1.1111134658585569,-2.9999364231675756,48.88060790282215,49.573878362666996,-0.226324158279688,-0.10053808468459735,-0.3377082176436197,0.0011476272799519904,7.589764380550691,0.19000053405762074,0.020482350199912958,0.11600074768066904,-0.33944170629335346,0.5714432016546915,-0.11172047930634221,0.3437219746676803,-0.7147560241699225,67.44202551409745,18.015736158750855,0.2277212269870107,2,-0.3050003051757848,-0.2600011825561559,-0.4025001525878942,-0.010001182556155896,-1.220001220703125,1,-0.06914523014732121,-1.3636253294493759,28.6299991607666,-2.5555838128239556,28.739999771118164,-1.0999828339277915,28.68000030517578,-0.06914523014732121 3302,2011-02-16,28.88999938964844,28.899999618530273,28.65999984741211,28.899999618530273,1063600.0,0.0038220535225341745,46.99885561701316,-0.05555673292923894,45.634897207551425,48.49229845815765,-0.30226715426713824,-0.18870850264469752,-0.44984534699039713,-0.09510670015789557,7.793632589364654,0.23999977111816406,0.01995694925635405,0.20599946975708505,-0.25239174347420246,0.6643906829883726,-0.023196136858558702,0.4351950763727288,-0.8076596188964835,92.68275663152882,46.99624164291174,0.2291956066156443,2,-0.4149990081787145,-0.3699998855590856,-0.5424990653991735,-0.11999988555908558,-1.3199996948242223,2,-0.0668051348546349,1.1111134658585569,28.78000068664551,-1.3636253294493759,28.6299991607666,-2.5555838128239556,28.739999771118164,-0.0668051348546349 3303,2011-02-17,28.76000022888184,28.88999938964844,28.70000076293945,28.78000068664551,1323400.0,-0.004499797975529907,-1.7142779291551393,2.0000000000007105,59.27837281416716,49.45290706555612,-0.13995539353530262,-0.06603275262060038,-0.31515743702804855,0.043389945263310636,7.658681887427641,0.18999862670899148,-0.006049111237174998,0.07850027084350941,-0.3775369069859451,0.5345374486729639,-0.14951831807121607,0.3065188597582349,-0.6609072520190438,56.75689608066574,5.234458559740048,0.2280185889147265,2,-0.18500041961670277,-0.1800003051757848,-0.5075001716613805,0.009999275207515979,-1.25,3,-0.05806676157870383,46.99885561701316,28.88999938964844,1.1111134658585569,28.78000068664551,-1.3636253294493759,28.6299991607666,-0.05806676157870383 3304,2011-02-18,28.88999938964844,28.88999938964844,28.690000534057614,28.790000915527344,1537900.0,0.004520137681920167,3.0000381475545996,-4.999809269502371,62.74506870665812,50.47220108970408,-0.1860536068374259,-0.1850418114601844,-0.43628154391319285,-0.07918559517505841,7.502084316701013,0.19999885559082742,0.007762593498178205,0.19549942016601918,-0.2690992715950138,0.6600981119270521,-0.036799925714497306,0.42779876604653566,-0.774488270797022,97.14279486215432,37.64328169358484,0.2322993458805167,2,-0.19999980926514027,-0.30999946594238637,-0.6349992752075231,-0.11999988555908558,-1.0499992370605504,4,-0.04776736552168526,-1.7142779291551393,28.76000022888184,46.99885561701316,28.88999938964844,1.1111134658585569,28.78000068664551,-0.04776736552168526 3305,2011-02-22,27.670000076293945,28.8799991607666,27.6299991607666,28.61000061035156,5984500.0,-0.042229122157462995,-1.450974708989762,-9.400148775463123,32.65304533653054,48.24173114609277,0.9872712478020134,0.9788176558001851,0.7792440822758948,1.1401007725391281,7.377509558652864,1.2600002288818395,-0.023908479538352623,-0.9569998741149917,-1.5857532183743217,-0.3282465298556616,-1.2713765462446567,-0.6426232019853266,1.25,3.1496772526980714,-56.040260166480834,0.3143766721296657,2,0.6049995422363281,0.7149991989135742,0.5774998664855957,1.0999994277954102,0.5799999237060547,1,-0.016624538870724126,3.0000381475545996,28.88999938964844,-1.7142779291551393,28.76000022888184,46.99885561701316,28.88999938964844,-0.016624538870724126 3306,2011-02-23,27.149999618530273,27.95000076293945,27.13999938964844,27.70000076293945,5193700.0,-0.01879293300794671,-1.8421020930582848,0.5851072680087073,29.629620908322522,46.34385033670415,1.4181151127437595,1.424578051085522,1.2821885555694195,1.65699596997068,7.520785110261047,0.8100013732910085,-0.03543316239429828,-1.3835002899169915,-2.2696577634192927,-0.49734281641469025,-1.826579026668142,-0.9404215531658409,1.7442004394531239,0.5681947489396495,-61.64560000511684,0.44307873675115045,2,0.880000114440918,0.9899997711181676,1.0975003242492676,1.619999885559082,0.9200000762939453,2,0.0077348432696831,-1.450974708989762,27.670000076293945,3.0000381475545996,28.88999938964844,-1.7142779291551393,28.76000022888184,0.0077348432696831 3307,2011-02-24,27.13999938964844,27.35000038146973,27.07999992370605,27.229999542236328,4383800.0,-0.00036833256067547726,-1.5714441416893539,0.16363630058364206,29.629620908322522,43.985668081443904,1.3384157619095944,1.3709791675807033,1.2733754541261746,1.6575740537500145,8.165773516800096,0.270000457763679,-0.0933205763161844,-1.3085004806518512,-2.3780264689971453,-0.2389744923065571,-1.8432634748244965,-0.7737374864792059,1.7399997711181605,3.314888599215732,-60.77658965180986,0.5347629941726469,2,0.860000610351559,0.970000267028805,1.1075005531311,1.6300001144409144,1.0300006866455043,3,0.015475316350012092,-1.8421020930582848,27.149999618530273,-1.450974708989762,27.670000076293945,3.0000381475545996,28.88999938964844,0.015475316350012092 3308,2011-02-25,27.520000457763672,27.54999923706055,27.10000038146973,27.20000076293945,2061700.0,0.014001513509988017,1.3684321480915895,-3.5555461365661105,39.528035216751384,43.420408416561706,0.8678256513793698,0.912537979019195,0.8695621711374315,1.272340619116001,8.15895389115807,0.4499988555908203,-0.14734216644283293,-0.8489994049072251,-1.9474749652825807,0.2494761554681304,-1.398237185094903,-0.29976162471954737,1.2519987487792967,24.309428943866077,-42.39593676868937,0.5492377801876784,2,0.4699993133544922,0.5899991989135742,0.7274994850158691,1.2499990463256836,0.8599987030029297,4,0.0018168327118046612,-1.5714441416893539,27.13999938964844,-1.8421020930582848,27.149999618530273,-1.450974708989762,27.670000076293945,0.0018168327118046612 3309,2011-02-28,27.959999084472656,28.040000915527344,27.5,27.54999923706055,2101500.0,0.015988321925512805,-1.117657618573897,1.281250745058745,40.233230477332306,43.13472216427313,0.34145608641950176,0.46154933678651133,0.4252026099434545,0.8235475428500081,8.756835108459446,0.5400009155273438,-0.16728674318541792,-0.3870007514953606,-1.5003854698658223,0.7263839668751011,-0.9436931106805915,0.16969160768987024,0.7104801651000976,48.88886298661262,-14.624710667219325,0.5566923591852303,2,0.030000686645507812,0.15000057220458984,0.4375009536743164,0.8100004196166992,0.4400005340576172,0,-0.016094380197627434,1.3684321480915895,27.520000457763672,-1.5714441416893539,27.13999938964844,-1.8421020930582848,27.149999618530273,-0.016094380197627434 3310,2011-03-01,27.51000022888184,27.979999542236328,27.459999084472656,27.979999542236328,2024200.0,-0.016094380197627434,1.21277113812065,-1.1463402152978734,34.895820915687224,41.580856943480356,0.6882527285928219,0.8894164681012384,0.8661663651885085,1.2638023406075298,9.499264096488504,0.5200004577636719,-0.22369180166594305,-0.7939995765685985,-1.9684002538549024,0.3804011007177053,-1.3811999152117522,-0.20679923792544486,1.0650502611389108,44.79165217944216,-14.066906698483884,0.5872003386431525,3,0.4799995422363246,0.5999994277954066,0.8874998092651332,1.259999275207516,1.2600002288818324,1,0.011995635076716304,-1.117657618573897,27.959999084472656,1.3684321480915895,27.520000457763672,-1.5714441416893539,27.13999938964844,0.011995635076716304 3311,2011-03-02,27.6200008392334,27.649999618530273,27.38999938964844,27.53000068664551,3454200.0,0.003998568136545311,2.466722616413574,-0.19148996611406974,37.27505897339471,40.65198602857406,0.4429867239767553,0.7327104711037862,0.7466107155381039,1.140925960108973,9.97866431987596,0.2600002288818324,-0.26814231334351746,-0.6304989814758315,-1.8281188642612847,0.5671209013096217,-1.229308922868558,-0.031689040083104913,0.8653466168084698,56.25003725286466,1.1824148699597714,0.5988099413927271,3,0.36499881744384766,0.48999881744384766,0.8324985504150391,1.1149988174438477,1.139999389648441,2,0.022809527213037084,1.21277113812065,27.51000022888184,-1.117657618573897,27.959999084472656,1.3684321480915895,27.520000457763672,0.022809527213037084 3312,2011-03-03,28.059999465942386,28.1299991607666,27.739999771118164,27.81999969482422,2581300.0,0.015930434950747197,1.0526328998288401,2.6666596024245925,42.7229887193218,38.81249890692457,-0.1420689113779119,0.2744942328676494,0.3071309302601044,0.6901600661571408,10.063391698326802,0.5099983215332031,-0.2924997621471057,-0.1700003623962374,-1.3658351456031106,1.0258344208106358,-0.7679177539996758,0.427917029207201,0.3410271381593333,93.20390506947975,41.3067836337149,0.597917391603437,3,-0.07499980926514027,0.04500007629394176,0.4900002479553187,0.6700000762939418,0.40999984741210227,3,0.0003563873511105431,2.466722616413574,27.6200008392334,1.21277113812065,27.51000022888184,-1.117657618573897,27.959999084472656,0.0003563873511105431 3313,2011-03-04,27.88999938964844,28.07999992370605,27.59000015258789,27.989999771118164,2277300.0,-0.006058449021008827,2.4999897820860166,-0.416668653490033,40.27458855581315,36.31577889016402,-0.121202341192582,0.4211968287697978,0.47923132062947005,0.8482950216342466,10.636606009864526,0.4899997711181605,-0.35881029558855815,-0.31150045394896964,-1.5114175207619063,0.888416612863967,-0.911458987355438,0.2884580794574987,0.4317656136295369,67.56758846620802,17.69295941458998,0.5999585334064689,3,0.09000015258788707,0.21500015258788707,0.660000324249264,0.8400001525878871,0.23000144958495738,4,0.010039465499215083,1.0526328998288401,28.059999465942386,2.466722616413574,27.6200008392334,1.21277113812065,27.51000022888184,0.010039465499215083 3314,2011-03-07,27.420000076293945,27.70000076293945,27.38999938964844,27.54999923706055,1606100.0,-0.01685189399928555,-2.2631631782362565,1.2999866486105836,37.20930045002177,36.82202945832971,0.1322572369400632,0.8721154110573757,0.9404323698547579,1.3078868715075096,10.859499039781076,0.5,-0.4443635982749399,-0.7409997940063491,-1.9905200633029132,0.508520475290215,-1.3657599286546294,-0.11623965935806879,0.8272590222097165,4.054148097934189,-45.49424442497617,0.6247601346482816,3,0.1849994659423828,0.6800003051757812,1.1299996376037598,1.3099994659423828,0.7899990081787109,0,0.03501090743258706,2.4999897820860166,27.88999938964844,1.0526328998288401,28.059999465942386,2.466722616413574,27.6200008392334,0.03501090743258706 3315,2011-03-08,28.0,28.020000457763672,27.36000061035156,27.36000061035156,1892300.0,0.02115244063064381,-1.0625014901175287,-4.923104009859482,42.44184520665366,38.245609935922054,-0.4425481127063797,0.25560241246972026,0.3585147557608366,0.7209061720987862,11.34493745537238,0.6599998474121129,-0.5529175515474378,-0.1294999122619629,-1.3608701347308383,1.1018703102069125,-0.7451850234964006,0.4861851989724748,0.17722354801580664,83.11696032459675,34.35180940380618,0.6156851112344374,3,-0.3950004577636719,0.0,0.5574994087219238,0.7299995422363281,0.11000061035155895,1,0.014285700661795575,-2.2631631782362565,27.420000076293945,2.4999897820860166,27.88999938964844,1.0526328998288401,28.059999465942386,0.014285700661795575 3316,2011-03-09,28.420000076293945,28.46999931335449,27.70000076293945,27.920000076293945,2591700.0,0.015000002724783856,1.5666683620920157,0.7812507450587659,45.70384186358224,40.03163448650646,-0.7414219336204475,-0.19403565931175137,-0.06210824146936034,0.298372445776554,12.228166634090218,0.7699985504150391,-0.6821404472947101,0.3030001640319817,-0.9102095749144254,1.5162099029783889,-0.30360470544122364,0.9096050335051871,-1.3400001525878942,95.49555896549445,50.125821891665865,0.6066048694732041,3,-0.6350002288818359,-0.4200000762939453,0.20499944686889648,0.18999958038330078,-0.1700000762939453,2,0.012315284325480125,-1.0625014901175287,28.0,-2.2631631782362565,27.420000076293945,2.4999897820860166,27.88999938964844,0.012315284325480125 3317,2011-03-10,27.68000030517578,28.32999992370605,27.65999984741211,28.13999938964844,2367100.0,-0.026037993284012018,-1.680000305175767,-0.9199981689453196,41.118415996140094,40.208343461994104,0.0930137792389445,0.49826474727116477,0.6664002588000244,1.029753416532003,13.12713852633362,0.7600002288818359,-0.6478166140160333,-0.3904995918273926,-1.5954100559042175,0.8144108722494323,-0.992954823865805,0.21195564021101987,-0.5722003936767628,28.82883502102414,-14.476716818307487,0.6024552320384118,3,0.23499965667724254,0.31999969482421875,0.9549994468688965,0.9299993515014648,1.1499996185302699,3,0.03901733785400685,1.5666683620920157,28.420000076293945,-1.0625014901175287,28.0,-2.2631631782362565,27.420000076293945,0.03901733785400685 3318,2011-03-11,27.729999542236328,27.8700008392334,27.459999084472656,27.79999923706055,1664100.0,0.0018063307987463695,2.9047247098145355,0.15217355248536968,40.33332845899481,40.21946545995661,0.08485943227781689,0.39362605452799215,0.6146027864264951,0.9655904391838916,13.790772507052152,0.4100017547607422,-0.550376810872585,-0.29300031661987447,-1.4713505011131716,0.8853498678734226,-0.882175408866523,0.2961747756267741,-0.5949556427001994,33.33327605553001,-3.0315982987083956,0.5891750922466489,3,0.18500041961669567,0.2700004577636719,0.9050002098083496,0.880000114440918,0.6700000762939453,4,0.026685891934150385,-1.680000305175767,27.68000030517578,1.5666683620920157,28.420000076293945,-1.0625014901175287,28.0,0.026685891934150385 3319,2011-03-14,27.290000915527344,27.53000068664551,27.190000534057614,27.5,3809700.0,-0.015867242480073207,1.5185153788552965,2.9999999999998477,46.36015815660807,41.49328070894781,0.46916152227530006,0.758303189428684,1.0511994706185028,1.3935130944018752,13.873184098799163,0.5399990081787145,-0.4555710533681889,-0.660499000549315,-1.8315077640411594,0.5105097629425295,-1.2460033822952354,-0.07499461880339453,-0.1282579077148469,7.812537252938789,-31.400808964118767,0.5855043817459217,3,0.5399990081787074,0.7099990844726562,1.3099985122680664,1.284998893737793,0.9899997711181676,0,0.03041406727230278,2.9047247098145355,27.729999542236328,-1.680000305175767,27.68000030517578,1.5666683620920157,28.420000076293945,0.03041406727230278 3320,2011-03-15,26.90999984741211,27.06999969482422,26.76000022888184,26.76000022888184,2754500.0,-0.013924553146461127,-3.1333367241841192,-0.7142870118074308,47.63779571905034,42.64469590290955,0.8438409731022816,1.0570339498586598,1.419444232332694,1.7552737936665963,14.414002650803562,0.5300006866455043,-0.43243162063265217,-0.9545001029968248,-2.167282335133841,0.25828212914019133,-1.5608912190653328,-0.3481089869283167,1.5599994659423793,8.771912212837742,-33.870348754484574,0.6063911160685089,3,0.7049999237060547,0.9300003051757812,1.6424999237060547,1.6049995422363281,1.7700004577636719,1,0.048309150666367096,1.5185153788552965,27.290000915527344,2.9047247098145355,27.729999542236328,-1.680000305175767,27.68000030517578,0.048309150666367096 3321,2011-03-16,26.790000915527344,27.020000457763672,26.459999084472656,26.81999969482422,3290700.0,-0.004459269140289712,1.6046557016376573,-0.1999923705860709,46.62814235082604,43.07860186196557,0.9317013059834736,1.075441438260846,1.5241158121240233,1.8599815009776073,15.157008246314033,0.5600013732910156,-0.44964451047649945,-0.974999046325685,-2.198014745389923,0.24801665273855278,-1.5865068958578057,-0.36349119679356434,1.6457984161376906,17.64714882106531,-28.731740376681717,0.6115078495321191,3,0.6749982833862305,0.899998664855957,1.7599987983703613,1.7049989700317383,1.9599990844726562,2,0.04927210338612387,-3.1333367241841192,26.90999984741211,1.5185153788552965,27.290000915527344,2.9047247098145355,27.729999542236328,0.04927210338612387 3322,2011-03-17,26.959999084472656,27.13999938964844,26.670000076293945,27.13999938964844,1890700.0,0.006345582797154137,4.222205738990212,6.00025432349961,44.3774871215458,43.534479480380305,0.6585080768296976,0.7941556393168128,1.3336797339479318,1.6772817950907921,15.470534104736904,0.46999931335449574,-0.4003247611849581,-0.708500862121582,-1.860254928696616,0.44325320445345184,-1.2843778954091007,-0.13262382883406332,1.3967682373046841,35.46094877625476,-13.143250162557116,0.5758770332875176,3,0.505000114440918,0.7300004959106445,1.5900006294250488,1.5350008010864258,1.7000007629394531,3,0.0478487002720378,1.6046557016376573,26.790000915527344,-3.1333367241841192,26.90999984741211,1.5185153788552965,27.290000915527344,0.0478487002720378 3323,2011-03-18,27.09000015258789,27.459999084472656,27.0,27.229999542236328,2229300.0,0.0048219982392399,-1.874997019764919,0.7777730682829499,40.68522501431534,43.92069332085737,0.4504643308066356,0.5614113102475287,1.1862642530062217,1.5363238869292672,15.556704557870168,0.5,-0.3658012978989156,-0.49499979019164897,-1.5517970295783456,0.5617974491950477,-1.0233984098849973,0.03339882950169937,1.190896439697262,58.878516334544685,9.884416572906453,0.5283986196933482,3,0.3749990463256836,0.5999994277954102,1.4574999809265137,1.4049997329711914,1.7999992370605504,4,0.06423033448938309,4.222205738990212,26.959999084472656,1.6046557016376573,26.790000915527344,-3.1333367241841192,26.90999984741211,0.06423033448938309 3324,2011-03-21,27.51000022888184,27.75,27.32999992370605,27.399999618530273,1444000.0,0.015503878697978868,-2.3600006103514954,-0.785722070844712,50.0,44.760488297895854,0.049811564158609656,0.03449268958866014,0.756917283507633,1.1089753852187307,15.486679830044107,0.6599998474121094,-0.3788488201145839,-0.005999755859370737,-0.8658991919813239,0.8538996802625825,-0.43594947392034555,0.4239499622016041,0.6980604630908118,81.39537978389339,30.553194288622564,0.4299497180609757,3,-0.04500102996826527,0.1799993515014613,0.9374995231628382,0.9849996566772425,1.4099998474121058,0,0.03235184959082815,-1.874997019764919,27.09000015258789,4.222205738990212,26.959999084472656,1.6046557016376573,26.790000915527344,0.03235184959082815 3325,2011-03-22,27.209999084472656,27.559999465942386,27.20000076293945,27.46999931335449,1427300.0,-0.010905166917963949,-1.5714480343871406,-2.363625329449191,45.75567199737474,44.76624720165057,0.2525216546538722,0.3143833298126566,1.0438927825133106,1.4014057304889178,14.273672148161829,0.3599987030029368,-0.3756604224828344,-0.2830008506774888,-1.1501339271271007,0.5841322257721231,-0.7165673889022948,0.15056568754731714,0.9281391431999957,58.13949362147584,7.651663048225565,0.4335665382248052,3,0.18500041961669922,0.4700002670288086,1.2875008583068848,1.2850008010864258,2.0500011444091832,1,0.03932383822767016,-2.3600006103514954,27.51000022888184,-1.874997019764919,27.09000015258789,4.222205738990212,26.959999084472656,0.03932383822767016 3326,2011-03-23,27.36000061035156,27.399999618530273,27.06999969482422,27.149999618530273,1373700.0,0.005512735425430515,1.2758693264405465,-0.8076954113633836,42.290759818121174,44.89650762631514,-0.0711337211505132,0.19069842603625986,0.8923338812887138,1.244309446494544,12.224825705456261,0.3299999237060547,-0.311495404828662,-0.143499374389652,-0.9981403886743934,0.7111416398950894,-0.5708198815320245,0.2838211327527205,0.7110120515930944,63.88894285194525,18.027617705108263,0.42732050714237135,3,-0.1950006484985316,0.3199987411499059,1.137499332427982,1.134999275207523,1.9499988555908274,2,0.04824560180473103,-1.5714480343871406,27.209999084472656,-2.3600006103514954,27.51000022888184,-1.874997019764919,27.09000015258789,0.04824560180473103 3327,2011-03-24,27.559999465942386,27.670000076293945,27.270000457763672,27.45000076293945,1143600.0,0.007309899529576613,1.4242406727740369,0.5238008737432421,46.389495804457034,45.56941510914427,-0.32401884114964474,0.02506325565407863,0.6821086467291657,1.0322392858767344,9.812845824185693,0.39999961853027344,-0.3129092797144182,0.03549947738647674,-0.8020021966043416,0.8730011513772951,-0.38325135960893064,0.4542503143818841,0.446572652903388,74.66659545898486,30.247628752395684,0.41875083699540855,3,-0.45499992370605824,0.11999988555907848,0.9375004768371547,0.9100008010864222,1.9800014495849574,3,0.04317853980832509,1.2758693264405465,27.36000061035156,-1.5714480343871406,27.209999084472656,-2.3600006103514954,27.51000022888184,0.04317853980832509 3328,2011-03-25,27.56999969482422,27.770000457763672,27.540000915527344,27.57999992370605,900600.0,0.0003628530143546804,-5.571623204991962,-0.0909122435885939,51.82481345335556,46.17659903100511,-0.40130314596269656,0.020027736411876162,0.6585635922230004,1.0121790684719656,8.000837412726211,0.22999954223632812,-0.37104897531647296,0.0429997444152832,-0.7947438399589082,0.8807433287894746,-0.37587204777181427,0.4618715366023807,0.37470950264663117,71.42849357769168,20.998831649365954,0.4188717921870965,3,-0.4549999237060547,0.10499954223632812,0.9275002479553223,0.9000005722045898,1.9899997711181676,4,0.039535733211941926,1.4242406727740369,27.559999465942386,1.2758693264405465,27.36000061035156,-1.5714480343871406,27.209999084472656,0.039535733211941926 3329,2011-03-28,27.51000022888184,27.82999992370605,27.51000022888184,27.70000076293945,1066000.0,-0.002176259216776222,-2.368408372233149,18.999618539010427,43.175487317188036,45.680786986353745,-0.34287156360809234,0.046995332194210704,0.7130684085858228,1.054482322281455,7.530796167608614,0.31999969482421164,-0.34254480086067574,0.005500221252443538,-0.8070712369093265,0.8180716794142135,-0.40078550782844147,0.41178595033332854,0.37532056406908154,57.894789677232275,11.120673274916292,0.4062857290808859,3,-0.365000724792484,0.16499900817870738,1.0674996376037562,0.884999275207516,1.6999988555908168,0,0.05016354595729111,-5.571623204991962,27.56999969482422,1.4242406727740369,27.559999465942386,1.2758693264405465,27.36000061035156,0.05016354595729111 3330,2011-03-29,27.84000015258789,27.899999618530273,27.399999618530273,27.479999542236328,1366400.0,0.011995635076716304,1.0833353201567206,-1.8947347287055871,41.71428228884141,45.13480253502212,-0.5890194261205401,-0.27090357890890004,0.3796832425257328,0.7126768963269043,6.8710281640640805,0.5,-0.3056745156354381,0.31900014877319194,-0.5073270295529397,1.1453273270993236,-0.0941634403898739,0.7321637379362578,-1.3800010681152344,92.77114801716154,50.00529201888254,0.4131635891630658,3,-0.5550003051757812,-0.17000102996826172,0.7949995994567871,0.5549993515014648,1.039999008178711,1,0.038793100495211785,-2.368408372233149,27.51000022888184,-5.571623204991962,27.56999969482422,1.4242406727740369,27.559999465942386,0.038793100495211785 3331,2011-03-30,28.25,28.3700008392334,27.88999938964844,27.90999984741211,1825900.0,0.014727005932648973,-1.5263163178236494,0.9444432670707413,58.99053665721616,46.75847470565216,-0.8606450035292212,-0.6654009347660335,-0.03545495688258171,0.2822781884379175,6.348131439509127,0.5300006866455078,-0.2727739867564516,0.6975000381469734,-0.19045133068358666,1.5854514069775334,0.2535243537316916,1.1414757225622552,-1.7612009048461914,89.09083658015977,42.721229206667374,0.4439756844152803,3,-0.5649995803833008,-0.7850008010864258,0.07999944686889648,0.13499927520751953,0.8400001525878906,2,0.035752220491392483,1.0833353201567206,27.84000015258789,-2.368408372233149,27.51000022888184,-5.571623204991962,27.56999969482422,0.035752220491392483 3332,2011-03-31,28.06999969482422,28.3799991607666,28.04999923706055,28.28000068664551,1918500.0,-0.00637169221861178,-1.6399792482052453,-0.6176496987512586,55.151518654451934,48.365840665667335,-0.5661717800309489,-0.5108021141093246,0.13398563092958682,0.4388694507778794,7.0082984642519275,0.32999992370605113,-0.21935771565894058,0.5169997215270996,-0.3721653493395003,1.4061647923936995,0.07241718609379788,0.9615822569604013,-1.5059525299072263,68.36738665867396,19.5081843062026,0.44458253543330073,3,-0.3450002670288086,-0.6050004959106445,0.014999866485595703,0.0699996948242223,1.1499996185302699,3,0.04417526842178088,-1.5263163178236494,28.25,1.0833353201567206,27.84000015258789,-2.368408372233149,27.51000022888184,0.04417526842178088 3333,2011-04-01,28.170000076293945,28.36000061035156,28.04999923706055,28.15999984741211,1715300.0,0.003562535894439778,-1.6956471261413137,-0.04761991262567925,64.86484570779041,50.01749018875516,-0.5552542817832986,-0.6205667739865532,0.014053701855566203,0.32043432787877535,7.375356083898247,0.3100013732910085,-0.13972764326654996,0.6030000686645494,-0.31679618871612547,1.5227963260452242,0.14310193997421194,1.0628981973548868,-1.4969957916259773,78.57151198321533,23.507279102811843,0.4598981286903382,4,-0.44500064849853516,-0.7050008773803711,-0.11500024795532227,-0.06000041961669922,1.6299991607666051,4,0.04863332749460314,-1.6399792482052453,28.06999969482422,-1.5263163178236494,28.25,1.0833353201567206,27.84000015258789,0.04863332749460314 3334,2011-04-04,28.3799991607666,28.5,28.13999938964844,28.290000915527344,1952800.0,0.007454706563859048,1.1818223853422898,8.999618539004388,76.34408308112798,53.416202531394404,-0.7027696127610277,-0.7957563783188704,-0.20804483221079195,0.09303448327235131,7.4362826662762584,0.36000061035155895,-0.04525306435730414,0.7649991989135749,-0.22035654424825069,1.7503549420754005,0.2723213273326621,1.2576770704944877,-1.6045751835327167,89.09083658015977,27.00722414304581,0.49267787158091225,4,-0.5949993133544922,-0.8999996185302734,-0.3299994468688965,-0.26999950408935547,1.1600017547607422,0,0.04157858844502904,-1.6956471261413137,28.170000076293945,-1.6399792482052453,28.06999969482422,-1.5263163178236494,28.25,0.04157858844502904 3335,2011-04-05,28.399999618530273,28.51000022888184,28.290000915527344,28.290000915527344,961900.0,0.0007047377855924353,-3.0000346794750175,1.2222316414114656,79.92562050860256,57.59785371922567,-0.5992324537706217,-0.8266353944964493,-0.2527346279825906,0.05812768292157244,8.252150958713104,0.21999931335449574,0.06913181297982618,0.7649996757507331,-0.26832889222584555,1.7983282437273118,0.24833539176244557,1.2816639597390207,-1.4866095594750988,82.25799008795269,13.952275276704086,0.5166642839882889,4,-0.5099992752075195,-0.9149999618530273,-0.34999990463256836,-0.28999996185302734,1.409999847412113,1,0.02852110833881416,1.1818223853422898,28.3799991607666,-1.6956471261413137,28.170000076293945,-1.6399792482052453,28.06999969482422,0.02852110833881416 3336,2011-04-06,28.770000457763672,28.790000915527344,28.38999938964844,28.479999542236328,1129300.0,0.013028198739551522,1.4242382207425688,2.636403044857901,81.31486793110321,61.47845062218636,-0.8361179975884525,-1.232248673025893,-0.6436344038115287,-0.32318260369470764,8.495703461379298,0.4000015258789027,0.11519065671493323,1.1175004959106438,0.018431644978068817,2.216569346843219,0.5679660704443563,1.6670349213769313,-1.6969493817258297,97.2972415677339,23.81089865811883,0.549534425466287,4,-0.6750001907348633,-1.1450004577636719,-0.7200007438659668,-0.6600008010864258,0.9200000762939418,2,0.0038233820386766038,-3.0000346794750175,28.399999618530273,1.1818223853422898,28.3799991607666,-1.6956471261413137,28.170000076293945,0.0038233820386766038 3337,2011-04-07,28.76000022888184,28.78000068664551,28.489999771118164,28.65999984741211,1436100.0,-0.00034759223923241933,3.142831841527885,0.34482781300151183,80.14437997106627,64.62506912415421,-0.7129735313133665,-1.1986441120682336,-0.6492773702223431,-0.3248244639241804,8.844069513136995,0.2900009155273473,0.2171217788169173,1.0535002708435108,-0.15221019379021072,2.2592107354772324,0.4506450385266483,1.6563555031603734,-1.4809151721052558,95.94586235160133,19.76027841701996,0.6028552323168611,4,-0.6649999618530309,-1.1350002288818395,-0.7125005722045934,-0.6500005722045934,1.1499996185302699,3,0.011474267075097355,1.4242382207425688,28.770000457763672,-3.0000346794750175,28.399999618530273,1.1818223853422898,28.3799991607666,0.011474267075097355 3338,2011-04-08,28.46999931335449,28.8799991607666,28.28000068664551,28.8799991607666,1135800.0,-0.010083480988158033,1.9268229142436955,-4.099982833927678,68.18177877383627,67.40354595267068,-0.3150085095891839,-0.8963163482475309,-0.3873162682168463,-0.05306030390728367,9.455389486693917,0.5999984741210902,0.3290357259866177,0.7264993667602511,-0.5267283181484359,1.979727051668938,0.09988552430590758,1.3531132092145945,-1.0096043535278127,44.59459807770054,-29.654213462056504,0.6266138424543428,4,-0.32999992370605113,-0.8000001907348597,-0.4249997138977015,-0.35999965667724254,1.3500003814697301,4,0.02634352012956298,3.142831841527885,28.76000022888184,1.4242382207425688,28.770000457763672,-3.0000346794750175,28.399999618530273,0.02634352012956298 3339,2011-04-11,28.1200008392334,28.57999992370605,28.040000915527344,28.459999084472656,1175300.0,-0.012293589131100346,-1.1600042724772215,0.8292643214023133,66.91452739951859,70.20357318719039,0.14596831258651832,-0.5069391555963492,-0.0471137847243881,0.2811115352547482,9.91913715865318,0.5399990081787074,0.40286359799866034,0.335000896453856,-0.9099383158321288,1.5799401087398408,-0.2874687096891364,0.9574705025968484,-0.4608612912751333,9.523820336466084,-64.00481283021188,0.6224696061429928,4,0.2649984359741211,-0.45000171661376953,-0.07750129699707031,-0.010001182556152344,1.4599990844726527,0,0.0597438957214822,1.9268229142436955,28.46999931335449,3.142831841527885,28.76000022888184,1.4242382207425688,28.770000457763672,0.0597438957214822 3340,2011-04-12,28.209999084472656,28.35000038146973,27.96999931335449,28.020000457763672,1248300.0,0.0032005064919375936,-1.6206887479939864,-0.5588223744369085,66.1596836843923,71.00014507909884,0.12736794457867973,-0.5212772474942291,-0.14509710694549227,0.17676701087582458,9.540647526170359,0.3800010681152415,0.4547835581278221,0.3599991798400879,-0.8269827517914266,1.5469811114716023,-0.23349178597566933,0.9534901456558451,-0.37993919072122395,26.3736056440764,-46.37608763278201,0.5934909658157571,4,0.21500015258789062,-0.5399999618530273,-0.3574991226196289,-0.09999942779541016,1.5,1,0.04714646842320347,-1.1600042724772215,28.1200008392334,1.9268229142436955,28.46999931335449,3.142831841527885,28.76000022888184,0.04714646842320347 3341,2011-04-13,28.11000061035156,28.51000022888184,28.07999992370605,28.25,1342400.0,-0.003544788279562172,-3.29998664861042,-0.7368442186841394,60.869601273175526,71.63548759229035,0.22955973438170574,-0.33446547221404543,-0.06472646071530264,0.2584986314228246,8.7717841652317,0.43000030517578836,0.555827525558179,0.19400072097777965,-0.8868645809127749,1.2748660228683342,-0.3464319299674976,0.7344333719230569,-0.1400012969970703,15.384760491467173,-54.76278775288114,0.540432650945277,4,0.3149986267089879,-0.44000148773193004,-0.3075008392333949,-9.536743128535363e-07,1.909999847412113,2,0.060476656658797756,-1.6206887479939864,28.209999084472656,-1.1600042724772215,28.1200008392334,1.9268229142436955,28.46999931335449,0.060476656658797756 3342,2011-04-14,28.25,28.26000022888184,27.899999618530273,27.95000076293945,911300.0,0.004980412188140937,1.2500059604701341,-2.1428610354223143,62.781979687423814,71.40405803447183,0.13161975069389342,-0.3930161506519667,-0.21603917441251852,0.1048528162966349,8.074462495839374,0.36000061035156605,0.6488319837547927,0.2695000648498542,-0.7213735497762883,1.2603736794759968,-0.22593674246321527,0.7649368721629237,0.6299991607666016,35.714341322143554,-32.85546902526477,0.4954368073130706,4,0.1399993896484375,-0.5800008773803711,-0.3575000762939453,-0.1400003433227539,1.2099990844726562,3,0.05097347023212784,-3.29998664861042,28.11000061035156,-1.6206887479939864,28.209999084472656,-1.1600042724772215,28.1200008392334,0.05097347023212784 3343,2011-04-15,28.82999992370605,28.899999618530273,28.26000022888184,28.32999992370605,1875800.0,0.020530970750656685,-1.0000000000000333,1.6666709052299435,70.75473508817586,70.78301936858827,-0.38544763809820637,-0.8811530505499938,-0.8005236420242987,-0.48795446904969353,8.488427981362884,0.6499996185302734,0.6584195978142375,0.7624999999999957,-0.2044240843666607,1.7294240843666522,0.27903795781666574,1.2459620421833257,-0.9300003051757777,93.00003051757777,22.12649491120017,0.48346204218332894,4,-0.4300003051757777,-1.1500005722045863,-0.8724999427795375,-0.720000267028805,0.6399993896484375,4,0.03746097560055861,1.2500059604701341,28.25,-3.29998664861042,28.11000061035156,-1.6206887479939864,28.209999084472656,0.03746097560055861 3344,2011-04-18,28.399999618530273,28.770000457763672,28.34000015258789,28.520000457763672,1567700.0,-0.014915029702174953,-2.5833392938034954,-0.24000167846679688,58.53658536585366,68.40645990828283,0.05329234679475903,-0.4016503314204627,-0.3726822763543147,-0.0687615218835731,9.503470097581742,0.4899997711181605,0.688152439207439,0.2879997253417983,-0.6524503986956631,1.2284498493792597,-0.18222533667693241,0.758224787360529,-0.5,50.0,-17.355792422911478,0.4702250620187304,4,0.0,-0.7200002670288086,-0.44249963760375977,-0.28999996185302734,1.130001068115238,0,0.05000000335800814,-1.0000000000000333,28.82999992370605,1.2500059604701341,28.25,-3.29998664861042,28.11000061035156,0.05000000335800814 3345,2011-04-19,28.28000068664551,28.420000076293945,28.149999618530273,28.399999618530273,3056900.0,-0.0042253145597391795,2.375008940705243,0.9999841055391899,50.50168440163082,64.98277284945256,0.1726336260364576,-0.20804604471140564,-0.2691763508456404,0.03962254562363299,10.151500468352946,0.2700004577636719,0.6762623926749676,0.11450071334839151,-0.7263627784585651,0.9553642051553481,-0.3059310325550868,0.5349324592518698,-0.36000106811523835,38.00010681152379,-25.507267882486424,0.4204317459034782,4,0.11999893188476207,-0.6000013351440465,-0.365000724792484,-0.17000102996826527,1.340000152587887,1,0.04596885450835342,-2.5833392938034954,28.399999618530273,-1.0000000000000333,28.82999992370605,1.2500059604701341,28.25,0.04596885450835342 3346,2011-04-20,28.68000030517578,28.78000068664551,28.479999542236328,28.53000068664551,1292900.0,0.014144257737559451,-1.3999908447964395,-1.2500079473567165,59.50158114086951,62.68912853498626,-0.26985301102093473,-0.5313254768860958,-0.6826505416588873,-0.36770812902458516,10.818985412245269,0.5,0.6216371473535318,0.44850034713745046,-0.3311427040335495,1.2281433983084504,0.05867882155195048,0.8383218727229504,-0.7404006866455077,78.00006866455078,14.483379507099144,0.3898215255855005,4,-0.2800006866455078,-1.0000009536743164,-0.9525003433227539,-0.730000495910641,1.0100002288818324,2,0.03591348564633723,2.375008940705243,28.28000068664551,-2.5833392938034954,28.399999618530273,-1.0000000000000333,28.82999992370605,0.03591348564633723 3347,2011-04-21,28.75,28.78000068664551,28.6200008392334,28.729999542236328,687900.0,0.002440714577383929,2.9999046347508305,0.13333672418397377,59.11951119009762,61.68220991457085,-0.3815438252316099,-0.5350336775293627,-0.7636549646382882,-0.44215152012667147,11.978415127723292,0.15999984741211293,0.5572028583407977,0.45900001525878764,-0.28571892620948347,1.2037189567270588,0.08664054452465209,0.8313594859929232,-0.7911923814697275,80.00005086263022,17.628118807355094,0.37235947073413506,4,-0.35000038146972656,-0.9650001525878906,-1.1725006103515625,-0.9500007629394531,0.9599990844726562,3,0.04417392896569283,-1.3999908447964395,28.68000030517578,2.375008940705243,28.28000068664551,-2.5833392938034954,28.399999618530273,0.04417392896569283 3348,2011-04-25,28.65999984741211,28.82999992370605,28.649999618530273,28.70000076293945,785000.0,-0.0031304400900136198,-4.999872846334677,-1.9999999999998224,54.57518112046296,60.31117143912023,-0.2925193100128993,-0.3785973642122187,-0.6881888881359295,-0.3566844981701962,13.036201642715216,0.1800003051757777,0.44670131431916005,0.3144998550415039,-0.36470934417420864,0.9937090542572165,-0.025104744566352366,0.6541044546493602,-0.6823683888818373,75.00000000000038,15.346562740478902,0.3396045996078562,4,-0.26000022888183594,-0.7100000381469727,-1.0825004577636719,-0.8600006103515625,0.5699996948242188,0,0.02791344177668531,2.9999046347508305,28.75,-1.3999908447964395,28.68000030517578,2.375008940705243,28.28000068664551,0.02791344177668531 3349,2011-04-26,28.88999938964844,28.920000076293945,28.75,28.78000068664551,1100000.0,0.008025106191935194,1.0000000000000835,-2.7499046347513407,57.49236330208666,59.34813584108627,-0.4490282894285187,-0.5269256563463465,-0.9322838108953313,-0.5974303355483421,14.089658606880409,0.26000022888183594,0.34544466875597024,0.4754994392395062,-0.1217740592661869,1.0727729377451993,0.17686268998665966,0.7741361884923528,-0.893920567918169,96.10380924543396,37.685852905458916,0.2986367492528472,4,-0.4799995422363317,-0.894999504089359,-1.3125000000000036,-1.0900001525878942,0.4000015258789027,1,0.02007614870057317,-4.999872846334677,28.65999984741211,2.9999046347508305,28.75,-1.3999908447964395,28.68000030517578,0.02007614870057317 3350,2011-04-27,28.920000076293945,29.10000038146973,28.81999969482422,28.86000061035156,2043000.0,0.001038445388692244,-2.999972752414868,0.5454561217943483,52.55972518505548,58.42481627573959,-0.41093853052328555,-0.4973671778459696,-0.9727756926785744,-0.6385909582876366,15.551974743036284,0.28000068664551137,0.30758218597054565,0.4515001296997063,-0.121884029186905,1.0248842885863176,0.16480805025640066,0.738192209143012,-0.8869644043811249,70.9677320117267,16.746169297351905,0.2866920794433059,4,-0.4200000762939453,-0.8350000381469727,-1.3425006866455078,-1.1200008392333984,0.14999961853027344,2,0.021092690482099608,1.0000000000000835,28.88999938964844,-4.999872846334677,28.65999984741211,2.9999046347508305,28.75,0.021092690482099608 3351,2011-04-28,29.26000022888184,29.29999923706055,28.86000061035156,28.88999938964844,1182600.0,0.011756575093047728,-1.0465128657797855,6.166735543757781,57.66872457839333,57.85667681918064,-0.6377191990205482,-0.7987745669963395,-1.3243682519986173,-0.9880469356858335,16.304133058780465,0.4399986267089915,0.3090706449317864,0.7410002708435108,0.07777369735238793,1.4042268443346337,0.4093869840979494,1.0726135575890723,-1.1629466743956058,94.11777905557975,43.307965827291014,0.33161328674556056,4,-0.5350008010864293,-1.0750007629394567,-1.7225008010864293,-1.4600009918212926,-0.610000610351566,3,0.012303506751042637,-2.999972752414868,28.920000076293945,1.0000000000000835,28.88999938964844,-4.999872846334677,28.65999984741211,0.012303506751042637 3352,2011-04-29,29.309999465942386,29.35000038146973,29.059999465942386,29.290000915527344,1071900.0,0.0017087914104387814,4.799996185316874,0.05405001366071883,63.907320320384954,57.09585295609277,-0.5828365462595393,-0.7917040564899231,-1.3891640401112113,-1.0383656570762447,17.10760820392626,0.29000091552734375,0.31307656103361126,0.7289995193481467,0.012784456013967826,1.4452145826823255,0.370891987681059,1.0871070510152343,-1.116710256850208,94.2855897243067,40.92613050374699,0.35810753166708864,4,-0.5599994659423864,-0.9999990463256871,-1.8874998092651403,-1.5100002288818395,-0.5599994659423864,4,0.012964895088339423,-1.0465128657797855,29.26000022888184,-2.999972752414868,28.920000076293945,1.0000000000000835,28.88999938964844,0.012964895088339423 3353,2011-05-02,29.540000915527344,29.559999465942386,29.31999969482422,29.38999938964844,1596200.0,0.007847200742948202,1.5263316401308482,7.5006199332364485,74.48279536158455,58.86765406672954,-0.7839764754348266,-0.9631891683421863,-1.6274035739506445,-1.2632009249277552,18.07180942346266,0.25,0.35460282320524783,0.8905009269714341,0.0834926858930487,1.6975091680498196,0.4869968064322414,1.2940050475106268,-1.2310405891974092,97.53104153077737,37.03104095954701,0.4035041205391932,5,-0.6850013732910156,-1.0600013732910156,-2.1475014686584473,-1.7400016784667969,-0.8600006103515625,0,0.005754846434549599,4.799996185316874,29.309999465942386,-1.0465128657797855,29.26000022888184,-2.999972752414868,28.920000076293945,0.005754846434549599 3354,2011-05-03,29.559999465942386,29.93000030517578,29.3799991607666,29.56999969482422,1938800.0,0.0006769989774959573,-1.9729724156773392,-0.06666751436852476,73.85162963956462,61.46209242649995,-0.6952363774812262,-0.9383627197767943,-1.65976857785623,-1.276587184237389,19.003427597472093,0.5500011444091797,0.38517546586862395,0.8514994621276877,-0.04060089765976471,1.74359982191514,0.4054492822339597,1.2975496420214157,-1.100914442858958,66.66660938896176,1.773434003660256,0.44605017989372664,5,-0.3549995422363317,-0.894999504089359,-2.164999961853031,-1.7600002288818395,-1.0499992370605469,1,-0.011163732397433512,1.5263316401308482,29.540000915527344,4.799996185316874,29.309999465942386,-1.0465128657797855,29.26000022888184,-0.011163732397433512 3355,2011-05-04,29.209999084472656,29.53000068664551,29.0,29.479999542236328,4001700.0,-0.011840337882041752,1.8648473101428595,26.999427808516174,67.8571295870836,62.39048669830154,-0.22288085114274025,-0.5529160921830609,-1.2871264127660424,-0.9216232672371305,19.554625064030912,0.5599994659423864,0.3268749927338632,0.46099910736084126,-0.4455592636364649,1.3675574783581474,0.007719921862186396,0.9142782928594961,-0.5449859218962985,32.71014709762085,-36.857365455060005,0.4532791854986535,5,0.0650014877319336,-0.5449991226196289,-1.799999713897705,-1.4099998474121094,-0.8499984741210973,2,0.0027388508579999638,-1.9729724156773392,29.559999465942386,1.5263316401308482,29.540000915527344,4.799996185316874,29.309999465942386,0.0027388508579999638 3356,2011-05-05,28.8799991607666,29.25,28.690000534057614,29.25,1844400.0,-0.011297498598056288,2.0270172743534554,1.3703711552861724,59.63301896092035,62.44754311728184,0.15474552148956988,-0.2258312966451541,-0.9210887751259094,-0.5917217925915494,19.315679467391135,0.5599994659423864,0.3410699185842496,0.12549924850463867,-0.7829283299682004,1.0339268269774777,-0.32871454073178086,0.5797130377410582,1.0500011444091797,15.322472724140667,-56.10953847047077,0.45421378923642,5,0.4100008010864258,0.030000686645507812,-1.4024996757507324,-1.0799999237060547,-0.4200000762939453,3,0.006578966051901114,1.8648473101428595,29.209999084472656,-1.9729724156773392,29.559999465942386,1.5263316401308482,29.540000915527344,0.006578966051901114 3357,2011-05-06,29.09000015258789,29.25,28.959999084472656,29.1200008392334,1262400.0,0.007271502698191767,1.0000131541734905,0.0810827529679824,54.4827631565967,62.43727445463003,-0.002184218217536227,-0.4319902745093671,-1.0915464169569873,-0.8012397575372319,19.0638209537971,0.37000083923339844,0.40786625015008227,0.319000244140625,-0.6017521164875497,1.2397526047687997,-0.14137593617346056,0.7793764244547106,0.8152001571655276,32.258039706699144,-34.94022525946733,0.460376180314087,5,0.2200002670288086,-0.17500019073486328,-1.515000343322754,-1.2900009155273438,-0.639999389648441,4,-0.015125490950486431,2.0270172743534554,28.8799991607666,1.8648473101428595,29.209999084472656,-1.9729724156773392,29.559999465942386,-0.015125490950486431 3358,2011-05-09,29.21999931335449,29.28000068664551,28.989999771118164,29.07999992370605,1036700.0,0.0044688607798111235,1.2307579447752803,-4.666539513001462,65.76923415505868,63.35692677162692,-0.049610816008648584,-0.5300988183159063,-1.191926772363587,-0.9344658614720629,19.418010834120338,0.2900009155273473,0.4174021896160873,0.4114994049072216,-0.5186791210217443,1.3416779308361875,-0.05358985805726135,0.8765886678717045,0.660897000885015,42.74184492945104,-25.53174919628899,0.4650892629644822,5,0.09000110626221058,-0.3049993515014613,-1.6249999999999964,-1.4200000762939418,-1.1599998474121023,0,-0.016084850253219707,1.0000131541734905,29.09000015258789,2.0270172743534554,28.8799991607666,1.8648473101428595,29.209999084472656,-0.016084850253219707 3359,2011-05-10,29.79999923706055,29.88999938964844,29.270000457763672,29.36000061035156,1900500.0,0.01984941606213475,-1.0000000000000115,3.1428610354223943,74.83658195585541,65.83213307949357,-0.5441786075224151,-1.0306248478652797,-1.7491422063294273,-1.507007943855239,20.775184901646796,0.6700000762939524,0.441661835310903,0.9074994087219288,-0.06342230718238895,1.8784211246262466,0.4220385507697699,1.3929602666740877,-1.1099987030029368,92.49998013176616,19.55441470210701,0.4854608579521597,5,-0.4899988174438512,-0.8849992752075231,-2.2049999237060582,-2.0000000000000036,-1.6899986267089915,1,-0.037583857736878445,1.2307579447752803,29.21999931335449,1.0000131541734905,29.09000015258789,2.0270172743534554,28.8799991607666,-0.037583857736878445 3360,2011-05-11,29.540000915527344,29.770000457763672,29.36000061035156,29.690000534057614,1558000.0,-0.008724776113747779,1.645164862886031,-0.3409092879498403,64.72604708279981,66.61628002442764,-0.20895858265981104,-0.7018620848422259,-1.4544038038457714,-1.2406685947933696,22.38392050761082,0.4399986267089915,0.4906878286410752,0.5810009956359856,-0.3751731567983718,1.537175148070343,0.1029139194188069,1.0590880718531643,-0.826000404357913,70.83343267450257,-1.4119333936777707,0.478087076217178,5,-0.23000049591064453,-0.6250009536743164,-1.907501220703125,-1.7400016784667969,-1.1500015258789027,2,-0.03486799779021321,-1.0000000000000115,29.79999923706055,1.2307579447752803,29.21999931335449,1.0000131541734905,29.09000015258789,-0.03486799779021321 3361,2011-05-12,29.809999465942386,29.85000038146973,29.40999984741211,29.43000030517578,1532400.0,0.009140099595363216,-1.095240257764514,-2.5333341810460763,66.98718712880785,66.95848744758572,-0.4388890446303648,-0.8832558447198195,-1.689354792349551,-1.5034900591710105,23.76178892370237,0.44000053405762074,0.5217619033478158,0.7659996032714886,-0.17451295472424633,1.7065121612672236,0.2957433242736194,1.236255882269358,-1.0724789772033745,91.39786048877335,19.30171949906699,0.47025627899786837,5,-0.49999904632568715,-0.894999504089359,-2.1224994659423864,-2.0100002288818395,-1.0199985504150426,3,-0.048641357986182965,1.645164862886031,29.540000915527344,-1.0000000000000115,29.79999923706055,1.2307579447752803,29.21999931335449,-0.048641357986182965 3362,2011-05-13,29.690000534057614,29.8799991607666,29.45000076293945,29.79999923706055,1199600.0,-0.004025459041751112,2.1851904179941912,-0.2894709103594516,66.34923902743238,66.05475896601327,-0.2897931747514484,-0.6849626697042517,-1.5491647328336313,-1.3743842246295408,25.699192506094303,0.429998397827152,0.5742013877842105,0.574000644683835,-0.33036064774512397,1.478361937112794,0.12181999846935554,1.0261812908983146,-0.9294304673004135,77.7778955153969,5.799192188351881,0.4521806462144794,5,-0.3800001144409144,-0.7750005722045863,-1.8300004005432093,-1.8900012969970668,-0.8199996948242152,4,-0.04142813834489545,-1.095240257764514,29.809999465942386,1.645164862886031,29.540000915527344,-1.0000000000000115,29.79999923706055,-0.04142813834489545 3363,2011-05-16,29.90999984741211,30.13999938964844,29.6299991607666,29.649999618530273,2272300.0,0.007409879063563274,-2.3999885559518823,-2.363666314091852,66.24206839494546,65.20925216105559,-0.5048824995204058,-0.8642110963683081,-1.7405197609559409,-1.582148498873181,26.590553613565394,0.5100002288818395,0.5890945424574916,0.7399999618530266,-0.21973677405023295,1.6997366977562862,0.26013159390139506,1.2198683298046582,-1.126841194197084,73.56323855041296,4.444682278031166,0.4798683679516305,5,-0.49499988555908203,-0.8900003433227539,-2.049999713897705,-2.1100006103515625,-1.4200000762939453,0,-0.048813075624237534,2.1851904179941912,29.690000534057614,-1.095240257764514,29.809999465942386,1.645164862886031,29.540000915527344,-0.048813075624237534 3364,2011-05-17,29.81999969482422,30.10000038146973,29.76000022888184,29.76000022888184,1748500.0,-0.003009032198162287,-10.333439298090797,0.23076697355388723,64.06251583250818,64.7876284105472,-0.41808934339054815,-0.6981690074109608,-1.6071787488814095,-1.483026857638606,27.53008498288222,0.3400001525878906,0.5790943839883695,0.5789998054504402,-0.3505137844547157,1.508513395355596,0.11424301049786223,1.043756600403018,-0.9825674121518553,58.97433389412723,-9.500929231578695,0.4647567949525785,5,-0.4049997329711914,-0.8000001907348633,-1.9150004386901855,-2.02500057220459,-1.8099994659423793,1,-0.059020799694619375,-2.3999885559518823,29.90999984741211,2.1851904179941912,29.690000534057614,-1.095240257764514,29.809999465942386,-0.059020799694619375 3365,2011-05-18,29.57999992370605,29.88999938964844,29.440000534057614,29.88999938964844,2636600.0,-0.008048282145349028,1.9032234247426405,-5.166703754331734,55.1612942920954,64.2907701140111,-0.13419783176959754,-0.37500987890732773,-1.3444313337288492,-1.2350489369934294,28.66496560177925,0.4499988555908274,0.5093211456556368,0.2740000724792431,-0.5481767999569236,1.0961769449154097,-0.13708836373884026,0.6850885086973264,-0.6904649567546457,23.287696287199253,-40.21129926551838,0.4110884362180826,5,-0.03000068664550426,-0.5600004196166957,-1.552500724792477,-1.7850008010864222,-1.3199996948242116,2,-0.0496957172801209,-10.333439298090797,29.81999969482422,-2.3999885559518823,29.90999984741211,2.1851904179941912,29.690000534057614,-0.0496957172801209 3366,2011-05-19,29.709999084472656,29.75,29.489999771118164,29.71999931335449,1632800.0,0.004394833032518752,6.428407945287594,0.0322588584191007,56.28931289147936,64.4914978623314,-0.14983701000956273,-0.44679504223888244,-1.4632431710337492,-1.3579893793554518,29.204848553371836,0.26000022888183594,0.4425200633221138,0.35249929428100657,-0.43278314501836945,1.1377817335803826,-0.040141925368679665,0.7451405139306928,-0.7704455406133697,38.57128454690871,-20.164545263667904,0.39264121964968784,5,-0.14499950408935547,-0.6899995803833008,-1.6624999046325684,-1.919999122619629,-1.1899986267089844,3,-0.04442947611917247,1.9032234247426405,29.57999992370605,-10.333439298090797,29.81999969482422,-2.3999885559518823,29.90999984741211,-0.04442947611917247 3367,2011-05-20,30.020000457763672,30.13999938964844,29.54999923706055,29.709999084472656,2529700.0,0.010434243784714026,1.1454580764188682,-30.99942780851759,57.36196857433047,63.55735724225047,-0.3509508701121149,-0.6922655896200958,-1.7343682652112307,-1.6601754254137369,30.000999129475503,0.5900001525878906,0.42464345535749004,0.5990006446838372,-0.1848335887725696,1.382834878140244,0.207083527955632,0.9909177614120424,-1.03242908007282,82.85726741888953,27.82962239231462,0.3919171167282043,5,-0.3150005340576172,-1.0000009536743164,-1.972501277923584,-2.330000877380371,-1.4500007629394531,4,-0.04097266900334873,6.428407945287594,29.709999084472656,1.9032234247426405,29.57999992370605,-10.333439298090797,29.81999969482422,-0.04097266900334873 3368,2011-05-23,29.459999084472656,29.8700008392334,29.440000534057614,29.65999984741211,1350200.0,-0.018654275974409273,-2.5833677718789967,-0.645160893373531,48.684204582358085,60.65153753408409,0.27566362245114817,-0.07300002960843344,-1.142808204491729,-1.0909053055179179,30.629977424155797,0.5799999237060582,0.4510185080853546,-0.0010006904602057887,-0.6981802048744186,0.696178823954007,-0.34959044766731395,0.3475890667469024,-0.42633058630350007,2.856940444304445,-48.60415303441023,0.34858975720710694,5,0.29000091552734375,-0.3149995803833008,-1.429999828338623,-1.7699995040893555,-0.7699985504150426,0,-0.020027096523238752,1.1454580764188682,30.020000457763672,6.428407945287594,29.709999084472656,1.9032234247426405,29.57999992370605,-0.020027096523238752 3369,2011-05-24,29.46999931335449,29.75,29.34000015258789,29.459999084472656,1474600.0,0.0003394510927565708,-2.2800238038925467,-0.05000095367066068,53.75723180644246,59.4327802811555,0.23907103053604928,-0.03933702175181253,-1.106298229630088,-1.0897281427006433,31.020334053008273,0.4099998474121094,0.4899810992473945,-0.020000457763675428,-0.6633471538339251,0.6233462383065742,-0.341673805798802,0.30167289027145117,-0.3920775795261626,16.249910592947057,-36.03053440580992,0.32167334803512504,5,0.2700004577636754,-0.32499980926513317,-1.4299998283386195,-1.7799997329711879,-0.629999160766598,1,-0.03325414201120236,-2.5833677718789967,29.459999084472656,1.1454580764188682,30.020000457763672,6.428407945287594,29.709999084472656,-0.03325414201120236 3370,2011-05-25,29.53000068664551,29.63999938964844,29.10000038146973,29.28000068664551,1601200.0,0.002036015428878324,1.2978808022271462,24.999427808515463,60.188116076863146,58.67732794205053,0.19836181071826076,-0.05406758552882707,-1.1058827938787523,-1.1400058153926977,30.864234937449055,0.5399990081787109,0.4898898930810951,0.009500885009767757,-0.5752341423043674,0.5942359123239029,-0.28286662864729806,0.30186839866683357,0.6099987030029297,41.346222620809556,-14.964359126096348,0.2923675136570672,5,0.08999919891357422,-0.3850011825561559,-1.4900012016296422,-1.8400011062622106,-0.3200016021728551,2,-0.051473092530304854,-2.2800238038925467,29.46999931335449,-2.5833677718789967,29.459999084472656,1.1454580764188682,30.020000457763672,-0.051473092530304854 3371,2011-05-26,29.6200008392334,29.79999923706055,29.29999923706055,29.420000076293945,2045400.0,0.0030477531491757137,-1.2727146622278076,0.8000030517578125,58.63193922822523,57.81985018658308,0.08781024989318453,-0.1219678993380171,-1.1293061479665738,-1.2206182243518882,30.471017005748696,0.5,0.4044896267723672,0.08150100708007812,-0.49151628941714165,0.6545183035772979,-0.20500764116853176,0.368009655328688,0.49919857025146896,50.000091699540604,-8.96661310912225,0.2865086482486107,5,-9.536743128535363e-07,-0.3100013732910156,-1.5800013542175293,-1.9300012588500977,-0.5799999237060547,3,-0.045914941654902286,1.2978808022271462,29.53000068664551,-2.2800238038925467,29.46999931335449,-2.5833677718789967,29.459999084472656,-0.045914941654902286 3372,2011-05-27,29.690000534057614,29.8799991607666,29.6299991607666,29.78000068664551,1007900.0,0.002363257692129972,-1.3809195109988919,-0.4499990463293571,57.80733360116487,56.88265743171858,0.0199036349144599,-0.1707959858065422,-1.1360233599167522,-1.2840809111227678,30.02696597158201,0.2599983215332031,0.378992680159115,0.1325006484985316,-0.4337756295503432,0.6987769265474064,-0.1506374905259058,0.415638787522969,0.4088148948669499,75.64116358229921,14.018098294634804,0.2831381390244383,5,-0.07000064849852805,-0.31000041961669567,-1.6500010490417445,-2.000000953674313,-0.6800003051757741,4,-0.039407209674914845,-1.2727146622278076,29.6200008392334,1.2978808022271462,29.53000068664551,-2.2800238038925467,29.46999931335449,-0.039407209674914845 3373,2011-05-31,29.709999084472656,29.920000076293945,29.57999992370605,29.84000015258789,2414400.0,0.0006735786478717642,1.3448212359580367,1.4444538634339554,48.163259904212,55.116073439685664,-0.035144319305455696,-0.1869929178540808,-1.0953932590214563,-1.2964017774965946,29.169014112232805,0.3400001525878942,0.3198896337617967,0.14399929046630788,-0.4262604347520593,0.7142590156846751,-0.14113057214287394,0.4291291530754897,0.36884004350281074,74.3901134175047,15.984035259454686,0.28512986260918305,5,-0.08999919891357067,-0.3149995803833008,-1.6174993515014648,-2.0199995040893555,-0.5599994659423828,1,-0.038370899521307456,-1.3809195109988919,29.690000534057614,-1.2727146622278076,29.6200008392334,1.2978808022271462,29.53000068664551,-0.038370899521307456 3374,2011-06-01,29.229999542236328,29.739999771118164,29.190000534057614,29.690000534057614,2150200.0,-0.016156161461721164,-1.0370379527753604,3.538440095073185,44.1947268560587,53.897565946792696,0.3937717262194127,0.28144613406406904,-0.5726325999618993,-0.8096814141258903,27.351250598156863,0.5499992370605504,0.25674787504921426,-0.3195002555847175,-0.9092543346182751,0.2702538234488401,-0.6143772951014981,-0.024623216067936937,0.8292628108090234,15.853562091198848,-39.28767549329415,0.2948770395167797,6,0.39000034332275746,0.18500041961669922,-1.054999828338623,-1.5399999618530273,-0.18999862670898438,2,-0.018474136730602275,1.3448212359580367,29.709999084472656,-1.3809195109988919,29.690000534057614,-1.2727146622278076,29.6200008392334,-0.018474136730602275 3375,2011-06-02,29.290000915527344,29.3700008392334,29.0,29.3700008392334,2233800.0,0.0020527326113815025,8.25002980235081,0.17391250264333205,39.430928033284,52.024412073659875,0.3221896398783919,0.24005326008130368,-0.5786225804099203,-0.8625448301203988,26.446576914492915,0.37000083923339844,0.17443197562318957,-0.26349897384643484,-0.8445788797835476,0.31758093209067795,-0.5540389268149895,0.02704097912211978,0.7500761980864965,31.52183603022733,-18.246941457213584,0.29053995296855584,6,0.279998779296875,0.1249990463256836,-1.087501049041748,-1.600001335144043,-0.7400016784667933,3,-0.015363630893602931,-1.0370379527753604,29.229999542236328,1.3448212359580367,29.709999084472656,-1.3809195109988919,29.690000534057614,-0.015363630893602931 3376,2011-06-03,29.06999969482422,29.270000457763672,28.979999542236328,29.07999992370605,1653100.0,-0.007511137378848565,-2.052632635647242,0.12500298023503653,37.89062412688632,49.8609293572772,0.49378676208100813,0.5006892844267341,-0.3108885397085501,-0.6316626445028319,26.31650164043996,0.3100013732910156,0.095063711682009,-0.4930002212524407,-1.0324385290653773,0.04643808656049586,-0.762719375158909,-0.22328106734597242,0.9284743342450668,9.574478878154986,-35.1373047689053,0.26971915390646867,6,0.38000011444091797,0.3450002670288086,-0.7774996757507324,-1.2899999618530273,-0.1999988555908203,4,0.004815940526939899,8.25002980235081,29.290000915527344,-1.0370379527753604,29.229999542236328,1.3448212359580367,29.709999084472656,0.004815940526939899 3377,2011-06-06,28.649999618530273,28.8700008392334,28.440000534057614,28.75,1450200.0,-0.01444788719308876,1.5293982351522433,9.999809269505747,27.173942338723947,47.470900219095626,0.781162976641351,0.9339179285190085,0.1465005190217994,-0.20854225054588937,26.487771416423143,0.6299991607666051,0.05452023039177334,-0.8910002708435059,-1.537021414583716,-0.24497912710329572,-1.2140108427136127,-0.567989698973399,1.2873659413290355,14.189131717929031,-25.763035355424805,0.3230105718701051,6,0.5300006866455078,0.6400003433227539,-0.19500017166137695,-0.7700004577636719,0.23999977111816762,0,0.013612610896679644,-2.052632635647242,29.06999969482422,8.25002980235081,29.290000915527344,-1.0370379527753604,29.229999542236328,0.013612610896679644 3378,2011-06-07,28.75,29.040000915527344,28.729999542236328,28.729999542236328,1583300.0,0.0034904147574594813,-29.99942780850658,-0.20000381468271378,30.68595587627736,44.90742511574395,0.6368270384481747,0.8399665105768648,0.08549962639164832,-0.30640585989483426,26.46506022368582,0.3900012969970703,-0.0030219608292370026,-0.7674999237060547,-1.492101483725019,-0.042898363687090324,-1.129800703715535,-0.4051991436965743,1.067576357795172,23.846126759530353,-13.133936886646307,0.36230078000948196,6,0.43000030517578125,0.5399999618530273,-0.2199997901916504,-0.8450002670288086,0.059999465942386365,1,0.009043486221977037,1.5293982351522433,28.649999618530273,-2.052632635647242,29.06999969482422,8.25002980235081,29.290000915527344,0.009043486221977037 3379,2011-06-08,28.68000030517578,28.90999984741211,28.6200008392334,28.739999771118164,2160600.0,-0.0024347719938858647,-2.2222398830149093,-2.999904634751097,32.69234296127145,41.852339214011536,0.6514919692190482,0.8661652368073973,0.19642375051125072,-0.23018393222171696,25.51998831979498,0.28999900817871094,-0.09806571045713497,-0.7814996719360359,-1.5831893503601009,0.020190006488029155,-1.1823445111480702,-0.3806548327240016,1.0273699867203874,25.806418533680358,-12.372518924209487,0.4008448392120333,6,0.5,0.6099996566772461,-0.012500762939453125,-0.6700010299682617,0.12999916076660512,2,0.01638770252278121,-29.99942780850658,28.75,1.5293982351522433,28.649999618530273,-2.052632635647242,29.06999969482422,0.01638770252278121 3380,2011-06-09,28.51000022888184,28.70000076293945,28.479999542236328,28.68000030517578,1746200.0,-0.005927478189854174,1.095239825251397,2.833359824522305,27.272792952649482,38.36798962783645,0.7393385550891303,1.0066555023542563,0.3955781019368523,-0.05568537160147358,24.623972793159165,0.22000122070312145,-0.12622664261656524,-0.899999713897703,-1.8060030158738556,0.006003588078449695,-1.3530013648857775,-0.4469980629096284,1.0959804823872439,8.433698946822558,-28.46891425682631,0.45300165098807615,6,0.6700000762939418,0.7799997329711879,0.4249997138977015,-0.31500053405762074,-0.14999961853028054,3,0.018589992367260333,-2.2222398830149093,28.68000030517578,-29.99942780850658,28.75,1.5293982351522433,28.649999618530273,0.018589992367260333 3381,2011-06-10,28.36000061035156,28.540000915527344,28.34000015258789,28.479999542236328,1051100.0,-0.005261298397967851,-1.5000119209403238,0.7058757531219152,16.532306442830347,33.78187549913262,0.7731121981697129,1.0987905954297723,0.5603725421918284,0.0947927488207796,23.656052850863425,0.20000076293945312,-0.1859873352746888,-0.9774993896484396,-1.9760639979652126,0.02106521866833333,-1.4767816938068243,-0.4782170854900549,1.1527016867406061,2.8572051378461527,-27.06619984463172,0.4992823041583861,6,0.769999504089359,0.8799991607666051,0.6099996566772496,-0.1650009155273402,0.3299999237060547,4,0.006699528301125746,1.095239825251397,28.51000022888184,-2.2222398830149093,28.68000030517578,-29.99942780850658,28.75,0.006699528301125746 3382,2011-06-13,28.459999084472656,28.63999938964844,28.25,28.43000030517578,1354100.0,0.003526039209061027,-1.0000000000000182,-0.24999205264328345,25.247530361773045,31.235683327750518,0.5367327561550184,0.9506595603378756,0.4824387536119339,-0.00573760027717185,22.492957451466086,0.38999938964844105,-0.27884424065373636,-0.8160008430480943,-1.8729557161185184,0.24095403002232985,-1.3444782795833063,-0.2875234065128822,0.9354329981690803,26.582131785565977,-6.485543800707191,0.5284774365352116,6,0.5350008010864258,0.7350006103515625,0.6400008201599121,-0.2649993896484375,0.3200016021728551,0,0.014406246238582332,-1.5000119209403238,28.36000061035156,1.095239825251397,28.51000022888184,-2.2222398830149093,28.68000030517578,0.014406246238582332 3383,2011-06-14,28.45000076293945,28.670000076293945,28.309999465942386,28.670000076293945,1308100.0,-0.00035131137929877987,2.272743035988281,-7.3336088504579005,24.752493010317806,29.075435122668193,0.39024256952984615,0.8913712534166471,0.5116167009266768,-0.0014441758909740088,20.848674751590252,0.36000061035155895,-0.3797710609699223,-0.7529992103576681,-1.8271175487115379,0.32111912799620157,-1.290058379534603,-0.2159400411807333,0.8079794697852769,30.303152905816876,-4.689779285665214,0.5370591691769355,6,0.35999965667724965,0.7449989318847692,0.6624994277954137,-0.2550010681152308,1.0099983215332067,1,0.015465680664661363,-1.0000000000000182,28.459999084472656,-1.5000119209403238,28.36000061035156,1.095239825251397,28.51000022888184,0.015465680664661363 3384,2011-06-15,28.059999465942386,28.479999542236328,27.940000534057614,28.29999923706055,1762900.0,-0.013708305326483483,-1.250006953909436,1.0909114553982293,18.723357974670392,26.774594005044463,0.6669644085283366,1.204513156415306,0.9098912829793626,0.3834005598431496,19.37758569557894,0.5399990081787145,-0.5022396546838941,-1.0550004959106403,-2.202180097864357,0.09217910604307633,-1.6285902968874986,-0.48141069493378197,1.077023138855374,15.789328387614216,-17.639872119772708,0.5735898009768582,6,0.5450010299682582,0.980000495910641,1.052500724792477,0.13500022888183238,1.2900009155273438,2,0.026728439567873297,2.272743035988281,28.45000076293945,-1.0000000000000182,28.459999084472656,-1.5000119209403238,28.36000061035156,0.026728439567873297 3385,2011-06-16,28.11000061035156,28.290000915527344,27.95000076293945,28.01000022888184,1841000.0,0.0017819367555533816,-2.0909201251917517,-0.41666865349002435,17.316004805528706,24.488525191560285,0.4827432758958956,1.0948713329669175,0.8682702453287483,0.3222540492470394,18.847850976804185,0.3400001525878942,-0.6022859925320105,-0.9314993858337424,-2.1399654660876912,0.2769666944202065,-1.5357324259607168,-0.32726634570676794,0.8594389045425821,23.28769628719974,-7.713050840753475,0.6042330401269742,6,0.3800001144409215,0.9299993515014684,1.0024995803833043,0.0849990844726598,1.8099994659423864,3,0.02490212879373077,-1.250006953909436,28.059999465942386,2.272743035988281,28.45000076293945,-1.0000000000000182,28.459999084472656,0.02490212879373077 3386,2011-06-17,28.38999938964844,28.459999084472656,28.18000030517578,28.270000457763672,2019800.0,0.009960824376281652,1.1538506683099314,1.1999847412692657,24.206311662459854,24.158788449753157,0.10744119397093854,0.7493295494746022,0.5881499048551007,0.0326249330465167,18.112580733183087,0.3499984741210973,-0.6551721885615578,-0.5855006217956493,-1.7843857019650393,0.6133844583737407,-1.1849431618803443,0.013941918289045674,0.43531866792858764,61.643717503201366,34.79059346785729,0.5994425400846957,6,0.10000133514403942,0.6500005722045863,0.7225008010864222,-0.1949996948242223,1.3800010681152308,4,-0.0010566671342663314,-2.0909201251917517,28.11000061035156,-1.250006953909436,28.059999465942386,2.272743035988281,28.45000076293945,-0.0010566671342663314 3387,2011-06-20,28.790000915527344,28.81999969482422,28.209999084472656,28.34000015258789,3063300.0,0.01408952217254189,1.3921671291690665,3.750039736783435,34.137970950437904,24.54234568021544,-0.30241484140825037,0.26609777410420676,0.19299475073948003,-0.3719046178162486,16.34998580869188,0.6100006103515625,-0.6961308455779758,-0.12399911880493164,-1.2189713229154577,0.9709730853055945,-0.6714852208601947,0.4234869832503314,-0.8500003814697301,96.59104455614006,72.62183306302086,0.5474861020552626,6,-0.36500072479248047,0.2499990463256836,0.32249927520751953,-0.595001220703125,0.9799995422363281,0,-0.003473441413327505,1.1538506683099314,28.38999938964844,-2.0909201251917517,28.11000061035156,-1.250006953909436,28.059999465942386,-0.003473441413327505 3388,2011-06-21,28.8700008392334,29.10000038146973,28.70000076293945,28.86000061035156,1280400.0,0.0027787398805849683,-1.4242406727740278,0.022222693171711366,42.80003143308149,25.665422177083222,-0.406332775699596,0.1471761253142745,0.1282197532203142,-0.46032447772072516,14.828865032012088,0.39999961853028054,-0.7172977476140687,-0.014499282836915484,-1.0788988592599686,1.0499002935861377,-0.5466990710484438,0.5177005053746129,-0.9124003219604511,80.17245064734745,52.8973730083975,0.5321997882115274,6,-0.35000038146972656,0.1699991226196289,0.24249935150146484,-0.6750011444091797,0.4799995422363317,1,-0.0031174281250999636,1.3921671291690665,28.790000915527344,1.1538506683099314,28.38999938964844,-2.0909201251917517,28.11000061035156,-0.0031174281250999636 3389,2011-06-22,28.489999771118164,28.85000038146973,28.459999084472656,28.70000076293945,1338900.0,-0.013162488987489951,-1.8888731906837695,-20.99961853899657,35.81559060475767,26.614621916206353,-0.06271248887555458,0.47431187552503573,0.5306272301007553,-0.07970182290279482,13.504731217042318,0.4100017547607422,-0.6781340824094713,-0.3455003738403306,-1.3863802592857581,0.6953795116050969,-0.8659403165630444,0.17493956888238316,-0.4867032592773448,46.9564510698571,19.383351956535876,0.5204399427227143,6,0.030000686645507812,0.5500001907348633,0.7274999618530273,-0.1900005340576172,0.3299999237060547,2,0.03404701021927825,-1.4242406727740278,28.8700008392334,1.3921671291690665,28.790000915527344,1.1538506683099314,28.38999938964844,0.03404701021927825 3390,2011-06-23,28.01000022888184,28.21999931335449,27.78000068664551,28.149999618530273,1823200.0,-0.016848000915848593,2.1428610354223725,0.6666606116202339,32.79221603572444,28.421278537639033,0.37873094986019495,0.8797008065473939,1.0250161597656806,0.39861343755598,13.268887203310808,0.7099990844726527,-0.6708628596992625,-0.7494998931884744,-1.7988000093162206,0.2998002229392718,-1.2741499512523475,-0.22484983512460133,1.0900001525878906,17.424211773545647,-11.912303373608356,0.5246500580638731,6,0.43000030517578125,0.9499998092651367,1.207499504089352,0.2899990081787074,0.9599990844726491,3,0.04784006217915637,-1.8888731906837695,28.489999771118164,-1.4242406727740278,28.8700008392334,1.3921671291690665,28.790000915527344,0.04784006217915637 3391,2011-06-24,28.26000022888184,28.32999992370605,28.020000457763672,28.059999465942386,2038600.0,0.00892538371856988,-1.2142915531334335,-1.4285831062670662,43.298979207932526,30.426995076101193,0.12634016649420587,0.550830216409242,0.7958309899527833,0.143256311702757,12.622101812575446,0.31999969482421164,-0.6651747055574724,-0.43149986267089346,-1.4205402866386798,0.5575405612968929,-0.9260200746547866,0.06302034931299971,0.8136001586914077,36.36361009161055,4.899920493333266,0.4945202119838936,6,0.18000030517578125,0.6999998092651367,1.0249991416931117,0.039999008178707385,0.06999969482421164,4,0.058740263056175746,2.1428610354223725,28.01000022888184,-1.8888731906837695,28.489999771118164,-1.4242406727740278,28.8700008392334,0.058740263056175746 3392,2011-06-27,28.520000457763672,28.6200008392334,28.290000915527344,28.29999923706055,1493400.0,0.00920029111026377,-1.7500238420701275,1.1000019073413392,46.2540787443059,32.816060157655436,-0.13885599313060126,0.20941928509210328,0.5555826840641735,-0.11713074877489404,11.559854767720505,0.36000061035155895,-0.6222971375417643,-0.11299962997436452,-0.9848299542356393,0.7588306942869103,-0.5489147921050019,0.3229155321562729,0.5277279357910203,56.06060168193482,22.657072651866386,0.43591516213063713,6,-0.07999992370605113,0.43999958038330433,0.7724990844726562,-0.220001220703125,0.029998779296878553,0,0.04382889130212919,-1.2142915531334335,28.26000022888184,2.1428610354223725,28.01000022888184,-1.8888731906837695,28.489999771118164,0.04382889130212919 3393,2011-06-28,28.56999969482422,28.670000076293945,28.489999771118164,28.54999923706055,1322300.0,0.0017531289010528361,-1.5714441416893732,0.09091066722151396,48.19671085462998,36.09087714431761,-0.19002663863567193,0.07339829515346352,0.5076256155861074,-0.16707032635586927,10.555986001469995,0.18000030517578125,-0.5358573726991587,-0.006000423431395063,-0.7152596104193165,0.7032587635565264,-0.3606300169253558,0.34862917006256566,0.45237414459229086,73.83170406497076,37.83684267487888,0.35462959349396134,6,-0.129999160766598,0.2800006866455078,0.7925000190734863,-0.2700004577636719,-1.5799999237060547,1,0.04200212725787478,-1.7500238420701275,28.520000457763672,-1.2142915531334335,28.26000022888184,2.1428610354223725,28.01000022888184,0.04200212725787478 3394,2011-06-29,28.690000534057614,28.739999771118164,28.51000022888184,28.70000076293945,1456200.0,0.004200239430003805,4.11120059340844,-0.5000000000000888,53.00000508626292,40.05576606439919,-0.2360913665728539,-0.09394900267734485,0.40496578617456436,-0.28264066451189507,10.55278282716432,0.22999954223632457,-0.49176439862086596,0.14100036621093537,-0.5013934668928393,0.78339419931471,-0.18019655034095194,0.4621972827628227,0.3075258423034768,94.7917411725433,53.02575516623571,0.321196916551887,6,-0.2499999999999929,0.15999984741211293,0.7574992179870641,-0.39000129699706676,-1.0699996948242152,2,0.023004525448810487,-1.5714441416893732,28.56999969482422,-1.7500238420701275,28.520000457763672,-1.2142915531334335,28.26000022888184,0.023004525448810487 3395,2011-06-30,28.84000015258789,28.88999938964844,28.59000015258789,28.88999938964844,1302300.0,0.00522828915085638,11.000152590217404,4.999809269502548,57.99999237060556,43.81061947641537,-0.30357499577999647,-0.2944887057811343,0.27827623629409004,-0.43367941557663414,10.912189343025888,0.2999992370605504,-0.4396268278391773,0.313500022888185,-0.24575805209671486,0.8727580978730849,0.03387098539573685,0.5931290603806332,0.1331757099788895,94.25295420165266,45.60039689097934,0.27962903749244933,6,-0.3999996185302699,0.010000228881835938,0.6024994850158691,-0.5400009155273438,-2.870000839233402,3,-0.0006934971448631089,4.11120059340844,28.690000534057614,-1.5714441416893732,28.56999969482422,-1.7500238420701275,28.520000457763672,-0.0006934971448631089 3396,2011-07-01,29.209999084472656,29.239999771118164,28.809999465942386,28.90999984741211,875900.0,0.012829366502328687,1.388886534141463,-6.000076295109057,61.46788830287997,46.847276960020054,-0.6090754872049544,-0.6887753307456101,-0.07652776004806583,-0.8032152043030223,11.587255764943096,0.4300003051757777,-0.3153208437131454,0.6764989852905288,0.08596762313924344,1.267030347441814,0.3812333042148843,0.9717646663661732,-1.4299983978271449,96.8420291804615,43.52237884105229,0.2952656810756434,7,-0.6999988555908203,-0.3599987030029297,0.1725006103515625,-0.9099998474121094,-2.029998779296875,4,-0.00821635668060483,11.000152590217404,28.84000015258789,4.11120059340844,28.690000534057614,-1.5714441416893732,28.56999969482422,-0.00821635668060483 3397,2011-07-05,29.040000915527344,29.25,28.86000061035156,29.11000061035156,1312600.0,-0.00581986217985464,1.2285776566757696,-0.23333290947699184,58.60058454947661,48.602893972952835,-0.44687963110241924,-0.5144365799118304,0.10474659287998378,-0.6327797009417431,11.422153788755638,0.38999938964844105,-0.18692775304199216,0.48700075149536204,-0.14409195407544928,1.1180934570661734,0.1714543987099546,0.8025471042807695,-1.2308002471923807,72.36854983825187,15.470845237790286,0.31554635278540644,7,-0.5250005722045898,-0.1900005340576172,0.42499876022338867,-0.7400016784667969,-2.60000038146973,1,-0.024449069195506268,1.388886534141463,29.209999084472656,11.000152590217404,28.84000015258789,4.11120059340844,28.690000534057614,-0.024449069195506268 3398,2011-07-06,29.01000022888184,29.13999938964844,28.90999984741211,29.0,884800.0,-0.001033081463487906,-1.4210410078803768,-0.14286103542240133,65.47232666734601,51.898086868795986,-0.4413435956807419,-0.4890315007804027,0.14880876121275577,-0.603629388041977,11.67123355448866,0.22999954223633168,-0.08525690059317981,0.444000053405766,-0.21430408880042506,1.102304195611957,0.11484798230267046,0.7731521245088615,-1.1431675872802742,67.56758846620802,5.243992722187343,0.32915207110309624,7,-0.4949998855590856,-0.15999984741211293,0.4899997711181605,-0.7100009918212926,-1.2399997711181676,2,-0.01585663523584946,1.2285776566757696,29.040000915527344,1.388886534141463,29.209999084472656,11.000152590217404,28.84000015258789,-0.01585663523584946 3399,2011-07-07,29.149999618530273,29.209999084472656,28.96999931335449,29.209999084472656,737400.0,0.004825901018403078,7.0000635788537915,-5.999809269500062,66.45569123627067,55.63847300219001,-0.534036116296015,-0.6240075244421632,0.017372868586924994,-0.7446317153732771,11.756504220441293,0.23999977111816762,-0.02919104648801607,0.5604994773864753,-0.14668098562451704,1.2676799403974677,0.20690924588097914,0.9140897088919715,-1.2278402825927692,84.84842354709129,16.860546198826597,0.35359023150549584,7,-0.5149993896484375,-0.3899993896484375,0.3575000762939453,-0.744999885559082,-1.75,3,-0.07409948115536258,-1.4210410078803768,29.01000022888184,1.2285776566757696,29.040000915527344,1.388886534141463,29.209999084472656,-0.07409948115536258 3400,2011-07-08,29.040000915527344,29.09000015258789,28.790000915527344,29.0,999400.0,-0.0037735404611465295,3.285722070844687,-0.6666878596178911,60.869598499636396,57.59076403460155,-0.2934234787374699,-0.49778850796591456,0.13386627506183757,-0.6345293730613868,11.396398513813738,0.3599987030029297,-0.015243631087134446,0.42400074005126953,-0.3098543524545434,1.1578558325570825,0.057073193798363064,0.790928286304176,-1.0647279530273401,54.34793425439106,-13.845834487045707,0.36692754625290575,7,-0.2700004577636719,-0.4650001525878906,0.47749900817871094,-0.470001220703125,-0.6900005340576136,4,-0.048898072710965024,7.0000635788537915,29.149999618530273,-1.4210410078803768,29.01000022888184,1.2285776566757696,29.040000915527344,-0.048898072710965024 3401,2011-07-11,28.54999923706055,28.809999465942386,28.520000457763672,28.75,1123900.0,-0.016873335503401976,-1.2307760024649246,-4.999904634751008,46.103866346793396,57.57407376821128,0.2704849807962688,0.00756509006120254,0.6138418033093238,-0.14966743564717078,10.673732390253084,0.5200004577636719,0.04416686446843343,-0.07550086975097159,-0.8002652281758849,0.6492634886739417,-0.4378830489634282,0.28688130946148505,-0.5237371930605477,4.1094243984014485,-57.99340625046138,0.36238217921245713,7,0.3200006484985316,-0.024998664855960584,0.9425005912780726,0.0550003051757777,0.0,0,-0.09036777557447295,3.285722070844687,29.040000915527344,7.0000635788537915,29.149999618530273,-1.4210410078803768,29.01000022888184,-0.09036777557447295 3402,2011-07-12,28.8700008392334,29.01000022888184,28.420000076293945,28.420000076293945,1659400.0,0.011208462722389623,-1.622218454626388,-2.249995231646648,50.0,57.77443922880795,0.005981000808599646,-0.29528468779914263,0.2857139085351328,-0.4747565304833863,10.189763889025457,0.5900001525878942,0.1700851929980267,0.22400064468383718,-0.5042389024027116,0.952240191770386,-0.140119128859439,0.5881204182271134,-0.7947892769933951,56.96219340539418,-2.7370167235546816,0.36411977354327496,7,-0.03500080108642578,-0.35500049591064453,0.5624990463256836,-0.2650012969970703,0.0699996948242152,1,-0.05853829182301096,-1.2307760024649246,28.54999923706055,3.285722070844687,29.040000915527344,7.0000635788537915,29.149999618530273,-0.05853829182301096 3403,2011-07-13,28.88999938964844,29.11000061035156,28.770000457763672,28.93000030517578,2083600.0,0.0006927104202874013,-1.4285831062670047,-0.088890772686806,56.75675675675686,58.19185608108506,0.04039605277596081,-0.2957950652180621,0.2502391352877531,-0.497702216263324,9.842707014186098,0.3400001525878871,0.24490173107450985,0.2219992637634327,-0.5078919856214625,0.951890513148328,-0.14294636092901314,0.5869448884558786,-0.7677962898980368,59.49365866142633,-1.7423488450515237,0.3649456246924473,7,-0.054999351501468396,-0.37499904632568715,0.34500074386596324,-0.2849998474121129,-0.38999938964844105,2,-0.08480439277782348,-1.622218454626388,28.8700008392334,-1.2307760024649246,28.54999923706055,3.285722070844687,29.040000915527344,-0.08480439277782348 3404,2011-07-14,28.809999465942386,29.040000915527344,28.78000068664551,28.899999618530273,1400500.0,-0.0027691216821111864,-2.466722616413738,2.2499523173756595,65.62500000000009,59.03907915101777,0.15556748185302283,-0.16519575473875037,0.31286943217897445,-0.42322025940983465,8.726066227453538,0.2600002288818324,0.2939741163770506,0.1044993400573766,-0.5687324384006196,0.7777311185153728,-0.2321165491716215,0.4411152292863747,-0.642684490181999,56.52160692615883,-9.832620994230261,0.33661588922899743,7,0.02500057220458629,-0.29499912261963246,0.42500066757201793,-0.10499954223633168,-0.4099998474121129,3,-0.03609854312590821,-1.4285831062670047,28.88999938964844,-1.622218454626388,28.8700008392334,-1.2307760024649246,28.54999923706055,-0.03609854312590821 3405,2011-07-15,28.809999465942386,28.95000076293945,28.690000534057614,28.82999992370605,1130400.0,0.0,-1.0000146720072227,0.22222693171696453,61.90475797289092,59.08762022546343,0.16859378978851325,-0.11601275752402884,0.30642496596898283,-0.40931433527417127,7.465899364065037,0.26000022888183594,0.3358487819376492,0.06949939727783416,-0.5434649959402194,0.6824637904958877,-0.23698279933119437,0.3759815938868627,-0.599377089212414,56.52160692615883,-13.063346843882194,0.3064821966090269,7,0.02500057220458629,-0.29499912261963246,0.42500066757201793,-0.039999961853030896,-0.6199989318847727,4,-0.04894133542345036,-2.466722616413738,28.809999465942386,-1.4285831062670047,28.88999938964844,-1.622218454626388,28.8700008392334,-0.04894133542345036 3406,2011-07-18,28.36000061035156,28.79999923706055,28.29999923706055,28.770000457763672,1445300.0,-0.015619537102830927,1.1276713173764157,20.499523173762945,46.799998168942444,57.77644396095964,0.5423773523182369,0.34954477417671015,0.7552559699021693,0.0604178233930277,6.81710409625178,0.5100002288818359,0.3421026441863262,-0.3789995193481488,-0.9957105777480315,0.23771153905173392,-0.6873550485480919,-0.07064399014820566,-0.10780312869078656,7.407564390567012,-61.24897625649721,0.30835552919994214,7,0.3949985504150426,0.15499973297119496,0.8749995231628453,0.4099988937377965,0.5199985504150426,0,-0.0003526173718831904,-1.0000146720072227,28.809999465942386,-2.466722616413738,28.809999465942386,-1.4285831062670047,28.88999938964844,-0.0003526173718831904 3407,2011-07-19,28.690000534057614,28.75,28.26000022888184,28.43000030517578,1583300.0,0.011636104252607193,1.5789518594180378,-0.6341471357195217,52.15829090392641,56.29710665391302,0.17601905682787944,0.0122995502265546,0.421128748507396,-0.24756985224696493,7.129781880948999,0.4899997711181605,0.3264904074568449,-0.04399957656860565,-0.6605911229843073,0.572591969847096,-0.3522953497764547,0.2642961966392434,0.5599994659423864,50.58824849375583,-16.694328091010647,0.30829577320785,7,0.04499912261963246,-0.17500019073485973,0.4949994087219274,0.07999897003174183,0.7999992370605504,1,-0.0048797941579286075,1.1276713173764157,28.36000061035156,-1.0000146720072227,28.809999465942386,-2.466722616413738,28.809999465942386,-0.0048797941579286075 3408,2011-07-20,28.78000068664551,28.95000076293945,28.540000915527344,28.690000534057614,975300.0,0.0031369867867747647,-1.1025666105872505,0.34615412830579445,51.63636868059855,54.65051525883833,0.05583401282794043,-0.08937099905406143,0.32377110924185004,-0.32087847115141344,7.291729097521962,0.4099998474121058,0.2658988487841043,0.05050058364868448,-0.5632187496347463,0.6642199169321152,-0.2563590829930291,0.3573602502903981,0.45019931793212464,66.66666666666697,2.745513173665408,0.30685966664171505,7,-0.09500026702881215,-0.26500034332275746,0.314999103546139,0.2349987030029297,0.46999931335448863,2,0.00555941082678113,1.5789518594180378,28.690000534057614,1.1276713173764157,28.36000061035156,-1.0000146720072227,28.809999465942386,0.00555941082678113 3409,2011-07-21,29.459999084472656,29.479999542236328,28.940000534057614,28.95000076293945,1428500.0,0.02362746287711781,-1.0377367996775355,5.666638409697383,59.45121773929993,54.492917396578726,-0.6432066163940853,-0.7304226152561384,-0.3745328216841912,-0.9870872455485582,7.774754682962512,0.6999988555908168,0.24153138058439438,0.6819990158081062,-0.0013853893540840545,1.3653834209702964,0.34030681322701284,1.0236912183891995,-1.1999988555908168,98.36061729340823,36.695080910747606,0.34169220258109445,7,-0.5899991989135742,-0.8299989700317383,-0.45749902725219727,-0.4399995803833008,-0.2599983215332067,3,-0.03258652798053341,-1.1025666105872505,28.78000068664551,1.5789518594180378,28.690000534057614,1.1276713173764157,28.36000061035156,-0.03258652798053341 3410,2011-07-22,29.35000038146973,29.5,29.21999931335449,29.5,1269600.0,-0.0037338325329718813,2.7333519830118855,-0.2941178670536138,52.31790630859823,55.183366281223705,-0.5415610249466098,-0.5427123245376677,-0.276113461381847,-0.8566133625746666,7.001661876539064,0.28000068664551137,0.1932694774696948,0.5050003051757841,-0.12175378045083818,1.1317543908024064,0.19162326236247296,0.8183773479890952,-1.0656001663208023,87.90325433729646,29.419646690374236,0.313377042813311,7,-0.47000026702881215,-0.7100000381469762,-0.5275001525878942,-0.33000087738037465,0.5900001525878835,4,-0.032367998316594426,-1.0377367996775355,29.459999084472656,-1.1025666105872505,28.78000068664551,1.5789518594180378,28.690000534057614,-0.032367998316594426 3411,2011-07-25,29.920000076293945,30.04999923706055,29.059999465942386,29.3700008392334,3300500.0,0.01942077299542677,1.444451247080078,-3.66667090523005,62.86549886981107,56.61286615564717,-1.002179060400337,-1.035039528939052,-0.8600119855800443,-1.404371885043446,6.801956296990862,0.9899997711181641,0.14108282823912077,0.9920000076293931,0.260524433026454,1.7234755822323322,0.6262622203279236,1.3577377949308627,-1.586975869750976,92.73747302805063,34.52267225987532,0.36573778730147016,7,-0.7650003433227504,-1.0050001144409144,-1.1549997329711914,-0.9000005722045898,-0.11000061035155895,0,-0.0578208401679462,2.7333519830118855,29.35000038146973,-1.0377367996775355,29.459999084472656,-1.1025666105872505,28.78000068664551,-0.0578208401679462 3412,2011-07-26,29.770000457763672,30.11000061035156,29.739999771118164,29.96999931335449,1963100.0,-0.005013356221516885,-1.8461577962806461,-0.36363478731298643,60.734481084625465,57.05483552541035,-0.7946553221722894,-0.8290998596342121,-0.722072252751417,-1.2398030613576765,7.28457728562269,0.3700008392333949,0.116982248645364,0.7795003890991197,-0.01599937766668802,1.5750001558649274,0.3817505057162158,1.1772502724820235,-1.333957749389647,78.34393511611763,20.431814130065916,0.39774988338290423,7,-0.5850000381469727,-0.8249998092651367,-1.005000114440918,-0.7500009536743164,0.4899997711181676,1,-0.029895911431367383,1.444451247080078,29.920000076293945,2.7333519830118855,29.35000038146973,-1.0377367996775355,29.459999084472656,-0.029895911431367383 3413,2011-07-27,29.770000457763672,29.78000068664551,29.54999923706055,29.70000076293945,1749200.0,0.0,4.11113465858477,-0.3500004768399107,59.11767065321722,56.33179893132335,-0.7338745791201724,-0.7742874239608,-0.7414731076770202,-1.222371530252925,7.7241838989769995,0.23000144958496094,0.18854695804274257,0.7195003509521491,-0.12213897992092271,1.561139681825221,0.2986806855156132,1.140320016388685,-1.200041117231443,70.94015979341978,15.756374637435883,0.4208196654365364,7,-0.5850000381469727,-0.8249998092651367,-1.0375003814697266,-0.7500009536743164,0.06999969482421875,2,-0.009405464640242833,-1.8461577962806461,29.770000457763672,1.444451247080078,29.920000076293945,2.7333519830118855,29.35000038146973,-0.009405464640242833 3414,2011-07-28,29.35000038146973,29.71999931335449,29.290000915527344,29.690000534057614,1936800.0,-0.014108164925620947,1.1500042915590007,-4.857166212533712,54.17789355547026,55.47325844049884,-0.2561576691460914,-0.3186436113944673,-0.34325290967331057,-0.7797006855261657,8.115861084643166,0.4799995422363281,0.21648350572585429,0.2665002822876019,-0.567343715261309,1.1003442798365128,-0.15042171648685354,0.6834222810620574,-0.6568377393519533,27.61910470969296,-26.527373870922187,0.4169219987744555,7,-0.1649999618530309,-0.40499973297119496,-0.5700001716613805,-0.33000087738037465,0.1999988555908203,3,-0.0034071679785349085,4.11113465858477,29.770000457763672,-1.8461577962806461,29.770000457763672,1.444451247080078,29.920000076293945,-0.0034071679785349085 3415,2011-07-29,28.81999969482422,29.18000030517578,28.78000068664551,29.09000015258789,2034800.0,-0.01805794479580758,-1.2857220708447128,0.7941186370317347,53.60000976563488,56.228815284575774,0.3077767397835416,0.22111873691052608,0.1660972841732935,-0.23914194550708956,8.617263000450674,0.5699996948242188,0.20702160814414583,-0.262500381469728,-1.0976209648044737,0.5726202018650177,-0.6800606731371026,0.15505991019764664,1.2900009155273402,3.0074443964816227,-55.094425313713955,0.4175602916673737,7,0.36500072479248047,0.1250009536743164,-0.03999948501586914,0.19999980926513672,0.15999984741210938,4,0.013185325195665287,1.1500042915590007,29.35000038146973,4.11113465858477,29.770000457763672,-1.8461577962806461,29.770000457763672,0.013185325195665287 3416,2011-08-01,28.96999931335449,29.190000534057614,28.739999771118164,29.10000038146973,1875900.0,0.00520470576400478,1.9032178674706643,0.48148462114471613,51.39662899558214,56.14418618364864,0.283184967469726,0.05503891111310466,-0.0074264895979254675,-0.3843102864381187,8.468167234286984,0.4500007629394496,0.18286474218012927,-0.10050077438354776,-0.9348042375933083,0.7338026888262128,-0.5176525059884298,0.3166509572213343,1.1134012985229482,16.788277470328,-39.74517658984874,0.41715173160488095,8,0.3550014495849645,0.09500122070312855,-0.26999902725219016,-0.009999275207512426,0.4200000762939524,0,0.033482956289059285,-1.2857220708447128,28.81999969482422,1.1500042915590007,29.35000038146973,4.11113465858477,29.770000457763672,0.033482956289059285 3417,2011-08-02,28.32999992370605,28.90999984741211,28.32999992370605,28.85000038146973,2264700.0,-0.022091798578449118,-1.230766973553884,3.999970656415811,43.333331819562694,55.221626532422434,0.9686074077410218,0.6736583261145874,0.5911330790514988,0.2686635500649537,8.56045711899337,0.6399993896484375,0.15870034718554393,-0.7050001144409208,-1.602775259123252,0.1927750302414104,-1.1538876867820846,-0.256112542099757,1.6996646545410137,0.0,-53.839137391837866,0.4488875723411647,8,0.8900003433227539,0.8550004959106481,0.37000036239624734,0.6300001144409251,1.1900005340576207,1,0.05224142415185451,1.9032178674706643,28.96999931335449,-1.2857220708447128,28.81999969482422,1.1500042915590007,29.35000038146973,0.05224142415185451 3418,2011-08-03,28.54999923706055,28.57999992370605,27.95000076293945,28.36000061035156,1915400.0,0.007765595268159897,4.0399932861329555,-0.3653816527895036,47.00460181409304,53.83866920739945,0.7962897334094201,0.43998834290888666,0.349449236688681,0.06225134273262256,8.874746772327423,0.6299991607666016,0.2203499380795435,-0.46200075149535635,-1.3856686959784703,0.4616671929877576,-0.9238347237369133,-0.0001667792537993762,1.377685461914055,33.89824663869978,-18.791855496182976,0.4618339722415565,8,0.48000144958495383,0.48000144958495383,0.15000104904174805,0.4100008010864258,0.3800010681152308,2,0.059894957531261506,-1.230766973553884,28.32999992370605,1.9032178674706643,28.96999931335449,-1.2857220708447128,28.81999969482422,0.059894957531261506 3419,2011-08-04,26.989999771118164,28.36000061035156,26.95000076293945,28.040000915527344,2829700.0,-0.054640963489671956,-1.4955768045978795,-5.526361756379418,34.576257816904686,51.8673749305446,2.2004775023567156,1.9287573217035145,1.8688673689294077,1.633930056400139,9.500175127454746,1.5999984741211009,0.20440743450398458,-1.914000225067138,-3.202710943887844,-0.6252895062464319,-2.5583555844774892,-1.2696448656567867,2.779470212973628,1.7856701904370182,-48.33698356976953,0.6443553594103522,8,1.5400009155273402,1.5400009155273402,1.6550006866455078,1.9700002670288121,2.2100009918212855,3,0.10559467971983816,4.0399932861329555,28.54999923706055,-1.230766973553884,28.32999992370605,1.9032178674706643,28.96999931335449,0.10559467971983816 3420,2011-08-05,27.6200008392334,28.0,27.06999969482422,27.35000038146973,4640200.0,0.02334201828298621,-1.240959647026381,-0.2571430128446133,43.91447167193335,49.76170524189152,1.4519577411133682,1.2510613975565406,1.202834615837883,1.0254577650859744,10.626702284674279,1.010000228881836,0.19684102722144559,-1.2129991531372077,-2.6210975594601393,0.19509925318572385,-1.9170483562986718,-0.5089499499757437,1.8675222227431583,29.910720747953377,-24.556970995370946,0.7040492031614651,8,0.9099998474121058,0.9099998474121058,1.0249996185302734,1.3399991989135778,1.8399982452392578,4,0.06987684066561095,-1.4955768045978795,26.989999771118164,4.0399932861329555,28.54999923706055,-1.230766973553884,28.32999992370605,0.06987684066561095 3421,2011-08-08,25.96999931335449,27.5,25.81999969482422,27.239999771118164,4560000.0,-0.05973937276407071,-1.140128193290991,-4.703697424377362,31.62160768919489,46.526941531288124,2.7744957113290454,2.8436613631699608,2.793986981742691,2.689527994572959,12.390176871000373,1.8000011444091797,0.05721044096155126,-2.734000682830814,-4.637011251111783,-0.8309901145498451,-3.6855059669712986,-1.7824953986903296,3.2637715187183574,4.854356347026211,-48.034311887780014,0.9515052841404854,8,1.8300008773803746,1.995000839233402,2.6750011444091832,2.9900007247924876,3.570001602172855,0,0.11590297683735451,-1.240959647026381,27.6200008392334,-1.4955768045978795,26.989999771118164,4.0399932861329555,28.54999923706055,0.11590297683735451 3422,2011-08-09,27.18000030517578,27.229999542236328,25.54999923706055,26.36000061035156,5321300.0,0.046592261217314634,2.652181845322003,-0.6456688183153472,40.61032480227483,44.470569770072316,1.2946090561223578,1.5816500712168704,1.5357271603548135,1.4980602453099259,14.313230504846036,1.6800003051757777,-0.02863024098451561,-1.4394996643066413,-3.458050342770182,0.5790510141568994,-2.4487750035384117,-0.43022432507487096,1.6441179904272296,53.795402598399974,2.5401079740039805,1.0092753392317704,8,0.4549989700317383,0.6499996185302734,1.5,1.779999732971195,2.8199996948242188,1,0.08130975201099688,-1.140128193290991,25.96999931335449,-1.240959647026381,27.6200008392334,-1.4955768045978795,26.989999771118164,0.08130975201099688 3423,2011-08-10,26.440000534057614,27.170000076293945,26.20000076293945,26.78000068664551,3662900.0,-0.027225892671430607,-1.3658528642804522,-0.4146344867369508,32.40094069190518,42.0509083407873,1.6903295477700944,2.243728113419234,2.2172295356984826,2.250402603167778,16.114070200741644,0.9799995422363317,-0.23739821698684693,-2.056999492645268,-4.29217383556086,0.17817485027032376,-3.174586664103064,-0.9394123211874721,1.9257410933494512,31.672628542338195,-13.061359588483853,1.1175871714577965,8,0.9299993515014684,1.389999389648441,2.2424998283386266,2.5199995040893626,3.9799995422363317,2,0.11649016117600608,2.652181845322003,27.18000030517578,-1.140128193290991,25.96999931335449,-1.240959647026381,27.6200008392334,0.11649016117600608 3424,2011-08-11,27.770000457763672,28.11000061035156,26.43000030517578,26.61000061035156,2597800.0,0.05030256795921284,-1.2105260516138376,-3.411762725936503,41.938776840819905,40.755215793585634,0.12587412475589232,0.8767717143584797,0.858455029322819,0.9338982515715735,17.356217378419423,1.6800003051757777,-0.4157550857709964,-0.674999618530272,-2.9278341118440956,1.5778348747835516,-1.8014168651871856,0.45141762812664155,-2.2200012207031214,86.71875116415269,45.48546496949153,1.1264172466569118,8,-0.40000057220458984,0.05999946594238281,0.9124999046325684,1.1899995803833043,2.6700000762939418,3,0.04177168989162938,-1.3658528642804522,26.440000534057614,2.652181845322003,27.18000030517578,-1.140128193290991,25.96999931335449,0.04177168989162938 3425,2011-08-12,27.399999618530273,28.04999923706055,27.21999931335449,27.8700008392334,1864800.0,-0.013323760645814309,1.0000045960317863,-0.4051735194204278,36.87500074505792,39.14170154352738,0.30537909268057817,1.1970986024766432,1.1928542547089478,1.3201702986880477,18.90382157308962,0.8299999237060618,-0.6139143778862071,-0.9745004653930671,-3.2671384257281204,1.3181374949419862,-2.120819445560592,0.17181851477445775,-1.7988003540039017,72.26560113487189,35.99621009650378,1.1463189801675264,8,-0.1700000762939453,0.43000030517578125,1.2975006103515625,1.5600004196167028,3.520000457763672,4,0.06569347333829367,-1.2105260516138376,27.770000457763672,-1.3658528642804522,26.440000534057614,2.652181845322003,27.18000030517578,0.06569347333829367 3426,2011-08-15,28.35000038146973,28.35000038146973,27.559999465942386,27.57999992370605,2081400.0,0.03467156117392722,1.0519492100608676,-1.6382945912603228,43.173078809968935,39.123895653572525,-0.8289949803826602,0.25962114516869406,0.22464932362823475,0.38973504356699706,19.85315449201702,0.9500007629394567,-0.7562731518183483,-0.02399969100951793,-2.3166553280159086,2.2686559459968727,-1.1703275095127132,1.1223281274936774,-2.698625090026855,100.0,66.20025770582751,1.1463278185031955,8,-1.2850008010864293,-0.5200004577636754,0.3225002288818324,0.6099996566772461,2.079999923706051,0,0.03915339287714614,1.0000045960317863,27.399999618530273,-1.2105260516138376,27.770000457763672,-1.3658528642804522,26.440000534057614,0.03915339287714614 3427,2011-08-16,28.54999923706055,28.649999618530273,27.979999542236328,28.15999984741211,2257200.0,0.007054633259248266,1.2711861119193095,0.5064924127202738,44.24527850342984,38.817304174609944,-1.1113784262718127,0.05122214930770497,0.021934902881081797,0.20746990081122973,20.586569914128464,0.6700000762939453,-0.8637123914155538,0.18299922943115732,-2.1064466367841455,2.47244509564646,-0.9617237036764941,1.3277221625388087,-2.7906789420166014,95.9183498701836,64.05649493106303,1.1447229331076523,8,-1.4499998092651403,-0.7199993133544957,0.1475009918212855,0.4100008010864258,1.1900005340576136,1,0.03467606672233048,1.0519492100608676,28.35000038146973,1.0000045960317863,27.399999618530273,-1.2105260516138376,27.770000457763672,0.03467606672233048 3428,2011-08-17,28.940000534057614,29.1200008392334,28.649999618530273,28.709999084472656,2212800.0,0.01366029097789978,-1.685718333960033,0.5897482295864326,48.060550088546385,40.315558871459025,-1.6094959172142325,-0.3438048119303794,-0.3695299036057058,-0.16250948382120356,21.633801518534643,0.570001602172848,-0.9724690189247767,0.5650005340576136,-1.7316286353272545,2.861629703442482,-0.5833140506348222,1.7133151187500495,-3.007239479604486,93.30854016953406,58.39387634845845,1.148314584692434,8,-1.605000495910641,-1.110000610351559,-0.26500034332275035,0.019999504089362574,1.2899990081787145,2,0.03662748605325494,1.2711861119193095,28.54999923706055,1.0519492100608676,28.35000038146973,1.0000045960317863,27.399999618530273,0.03662748605325494 3429,2011-08-18,28.5,28.649999618530273,28.04999923706055,28.3700008392334,3231800.0,-0.015203888249407771,1.7907098468348819,0.5652101802018547,48.473284387774044,40.82209361766354,-1.0423955773682607,0.021699967297198697,0.06612074655734546,0.2961156677652923,22.33820268566904,0.8900012969970632,-1.0104487734597924,0.17299995422363423,-2.067593172020249,2.4135930804675176,-0.9472966088983092,1.2932965173455777,-2.3122597627644517,67.36840308869773,27.24378511402805,1.120296563121942,8,-1.1649999618530273,-0.6700000762939453,0.17500019073486328,0.4600000381469762,1.8799991607666016,3,0.06736842372961216,-1.685718333960033,28.940000534057614,1.2711861119193095,28.54999923706055,1.0519492100608676,28.35000038146973,0.06736842372961216 3430,2011-08-19,28.399999618530273,28.649999618530273,28.20000076293945,28.209999084472656,2923400.0,-0.003508785314727203,-3.2857609969208417,1.4615520049297945,47.267500145382726,42.56052611279553,-0.9164961640841014,0.04941290597269443,0.1659999948263966,0.40907909235952644,23.039877901238796,0.44999885559082387,-1.0923133300955108,0.1204996109008789,-2.068463016551874,2.309462238353632,-0.9739817028254976,1.2149809246272554,-1.9776785331348954,53.84611622589824,10.324726721147783,1.0944813137263767,8,-1.0649995803833008,-0.5699996948242188,0.27500057220458984,0.5600004196167028,1.9600009918212855,4,0.0718310191172078,1.7907098468348819,28.5,-1.685718333960033,28.940000534057614,1.2711861119193095,28.54999923706055,0.0718310191172078 3431,2011-08-22,28.190000534057614,28.8799991607666,28.06999969482422,28.809999465942386,2128400.0,-0.007394334059625862,1.1315822495721004,-3.263143100938651,49.30000331878536,43.52604594796336,-0.4006006596420697,0.1298150838829315,0.3782709167522462,0.6244051603594052,22.639364978796277,0.8099994659423828,-0.9648341233535405,-0.0029994964599637797,-2.0512091041290326,2.045210111209105,-1.0271043002944964,1.0211053073745688,-1.5518650683551947,18.421118675431224,-29.341154998547033,1.0241048038345335,8,-0.5299997329711879,-0.36000061035155895,0.48499965667724965,0.7699995040893626,1.8899993896484375,0,0.09684283400201066,-3.2857609969208417,28.399999618530273,1.7907098468348819,28.5,-1.685718333960033,28.940000534057614,0.09684283400201066 3432,2011-08-23,28.8799991607666,28.8799991607666,28.059999465942386,28.25,3124100.0,0.02447671563096887,1.6031771020977723,-1.0161294292095449,51.57593039691601,45.65660035963123,-0.9209417153507609,-0.664339984810816,-0.30461493072847645,-0.05332600223733763,22.12303261888429,0.8199996948242152,-0.9273878573575587,0.731499195098877,-1.2082487363004653,2.671247126498219,-0.23837477060079237,1.7013731607985463,-2.0433144651817052,77.5699701776683,26.89510892282734,0.9698739656996707,8,-1.1049985885620117,-1.0499992370605469,-0.24499940872192383,0.08000087738037465,1.3900012969970703,1,0.053670401296785686,1.1315822495721004,28.190000534057614,-3.2857609969208417,28.399999618530273,1.7907098468348819,28.5,0.053670401296785686 3433,2011-08-24,29.489999771118164,29.520000457763672,28.71999931335449,28.82999992370605,1883400.0,0.02112190540435499,1.2222216335353806,1.0476202009682134,63.13024620814451,48.01120806711174,-1.1765261103778286,-1.3664517918418966,-0.8999455262640623,-0.6489842039304641,21.756732145874807,0.8000011444091832,-0.6123035220277799,1.3554998397827163,-0.5384735686021784,3.249473248167611,0.4085131355902689,2.3024865439751636,-2.470649784041388,97.95913865764288,39.40231982505124,0.9469867041924468,8,-1.119999885559082,-1.6599998474121094,-0.8649997711181641,-0.5299997329711879,0.2800006866455078,2,0.008477450048841373,1.6031771020977723,28.8799991607666,1.1315822495721004,28.190000534057614,-3.2857609969208417,28.399999618530273,0.008477450048841373 3434,2011-08-25,29.25,29.60000038146973,28.88999938964844,29.60000038146973,5419300.0,-0.008138344285550492,3.0571441027568507,-0.5303037308903877,58.92660804792226,50.461386656318886,-0.7873040660452588,-1.195628415893495,-0.635189263671478,-0.39924509076265835,22.065755833849163,0.7100009918212891,-0.44047405477452983,1.120500087738037,-0.7604454525087299,3.001445627984804,0.1800273176146554,2.060972857861419,-1.9805849658545327,77.2727160132967,14.468908670836967,0.9404727701233833,8,-0.6700000762939418,-1.4200000762939453,-0.6499996185302734,-0.2899999618530238,-0.2399997711181605,3,0.0335042578542335,1.2222216335353806,29.489999771118164,1.6031771020977723,28.8799991607666,1.1315822495721004,28.190000534057614,0.0335042578542335 3435,2011-08-26,29.20000076293945,29.35000038146973,28.43000030517578,29.06999969482422,5442300.0,-0.001709375626001708,3.2790670853958757,-0.37143121835846915,71.44755083032979,53.6029946585812,-0.5086089635017288,-1.1759946275249327,-0.562116038362916,-0.34001772933635976,23.237335273516617,0.9200000762939489,-0.10450502101870285,1.051500797271725,-0.866132265511208,2.969133860054658,0.09268426588025847,2.0103173286631915,-1.6509154871150713,74.02601423822477,3.7312169413187917,0.9588165313914672,8,-0.41000080108642223,-1.3700008392333949,-0.4500007629394496,-0.24000072479247336,-0.5600013732910085,4,0.04041090297931782,3.0571441027568507,29.25,1.2222216335353806,29.489999771118164,1.6031771020977723,28.8799991607666,0.04041090297931782 3436,2011-08-29,29.940000534057614,29.940000534057614,29.45000076293945,29.54999923706055,3384100.0,0.02534245725285622,1.5128109823791374,2.9999853282080147,69.54674530923225,56.414268748114814,-1.116791023281003,-1.9390124985615884,-1.278993802141148,-1.0723004862062524,24.315004171210003,0.7399997711181641,0.082725848886394,1.7430005073547328,-0.30663728690653613,3.7926383016160017,0.7181816102240965,2.767819404485369,-2.144805445555793,100.0,26.47726335420259,1.024818897130635,8,-0.9450006484985316,-2.110000610351559,-1.1800003051757777,-0.9800004959106374,-1.1100006103515625,0,0.014028058410225475,3.2790670853958757,29.20000076293945,3.0571441027568507,29.25,1.2222216335353806,29.489999771118164,0.014028058410225475 3437,2011-08-30,29.809999465942386,29.979999542236328,29.649999618530273,29.899999618530273,2826400.0,-0.004342052965809029,1.6399993896484375,-0.2307688545675908,76.12401963770441,59.532432031354595,-0.8820164223306399,-1.7839105445964343,-1.139799842383514,-0.9351003339172266,24.698029941855506,0.3299999237060547,0.37232085650935787,1.5389994621276877,-0.6340110594414377,3.712009983696813,0.452494201343125,2.6255047229122503,-1.7145316150627536,89.03224774379026,9.793751626542672,1.0865052607845633,8,-0.7950000762939489,-1.9799995422363317,-0.7749996185302734,-0.8499994277954102,-0.5399990081787145,1,0.009057378819215867,1.5128109823791374,29.940000534057614,3.2790670853958757,29.20000076293945,3.0571441027568507,29.25,0.009057378819215867 3438,2011-08-31,30.26000022888184,30.32999992370605,29.81999969482422,29.959999084472656,3019700.0,0.015095631365360296,1.3181800448226597,-3.333340397575723,72.35187661478251,62.18560894546665,-1.2573030938538636,-2.2126789765448827,-1.5777681592160029,-1.3705817059270338,24.639128713094248,0.5200004577636648,0.5522296536149618,1.9035001754760792,-0.4433434430263752,4.250343793978534,0.730078366224852,3.0769219847273064,-1.8630073073851356,96.31580479587889,17.278978001689254,1.1734218092512263,8,-1.0650005340576207,-2.3200006484985387,-1.1949996948242223,-1.3000001907348633,-1.0100002288818395,2,0.00033047682769971054,1.6399993896484375,29.809999465942386,1.5128109823791374,29.940000534057614,3.2790670853958757,29.20000076293945,0.00033047682769971054 3439,2011-09-01,29.84000015258789,30.5,29.81999969482422,30.5,2655500.0,-0.013879711603342226,1.0606074617807704,-2.199991099073642,71.70818656310422,64.90124076965792,-0.7009466860887201,-1.6529648113307118,-1.1381175469720333,-0.9327686372444504,23.379315145061003,0.6800003051757812,0.7074199011783868,1.3410000801086426,-1.0025815477316193,3.6845817079489045,0.16920926618850984,2.5127908940287753,-1.0950659706935042,68.11594469978144,-11.290884496155627,1.171790813920131,9,-0.5600004196166992,-1.8150005340576172,-0.7749996185302734,-0.8800001144409144,0.18000030517578125,3,-0.002345834264955493,1.3181800448226597,30.26000022888184,1.6399993896484375,29.809999465942386,1.5128109823791374,29.940000534057614,-0.002345834264955493 3440,2011-09-02,29.54999923706055,29.809999465942386,29.440000534057614,29.6200008392334,2069800.0,-0.009718529291032563,-1.551725498707589,0.10606305811634291,62.096760238249345,66.32310264959837,-0.2577706360090595,-1.276401407309919,-0.8159565926171091,-0.6278972448543989,21.84692130395209,0.399999618530277,0.7845524480832538,0.954499244689945,-1.3956181284723996,3.3046166178522896,-0.22055944189122556,2.1295579312711155,-0.454051891545042,10.377241360696638,-63.68075479109944,1.175058686581172,9,-0.269999504089359,-1.524999618530277,-0.48499870300293324,-0.5899991989135742,0.20000076293944957,4,-0.01827407858276575,1.0606074617807704,29.84000015258789,1.3181800448226597,30.26000022888184,1.6399993896484375,29.809999465942386,-0.01827407858276575 3441,2011-09-06,28.979999542236328,29.0,28.31999969482422,28.479999542236328,2130400.0,-0.019289330272108773,1.5185153788553103,-7.142693659573671,54.03377258400201,66.59619622594126,0.4873223105506419,-0.4947014726752137,-0.22781671516101554,-0.04459393505949549,19.299698054601272,1.2299995422363317,0.8819390249879504,0.23399953842163157,-1.7678983211488912,2.2358973979921544,-0.7669493913636316,1.2349484682068947,1.5200004577636719,30.275218120159447,-39.323195960871104,1.000948929785262,9,0.43000030517578125,-0.9549999237060547,0.08500099182128906,-0.019999504089351916,0.7900009155273438,1,-0.011732234574136524,-1.551725498707589,29.54999923706055,1.0606074617807704,29.84000015258789,1.3181800448226597,30.26000022888184,-0.011732234574136524 3442,2011-09-07,29.38999938964844,29.489999771118164,29.03000068664551,29.290000915527344,2489100.0,0.014147683018923773,2.0666683620919617,0.1999969482421946,54.20559648135207,65.60456847851988,0.17575656229508851,-0.7701295051370884,-0.6229200014880867,-0.4410063685385488,16.195446070880866,0.5100002288818359,1.0220636121513316,0.5334994316101103,-1.3445876016220701,2.4115864648422907,-0.4055440850059817,1.4725429482262022,1.0664006042480416,49.08254793743914,-16.793098066188996,0.9390435166160902,9,0.020000457763668322,-1.3649997711181676,-0.1949987411499059,-0.42999935150146484,0.5400009155273402,2,-0.019054082258321836,1.5185153788553103,28.979999542236328,-1.551725498707589,29.54999923706055,1.0606074617807704,29.84000015258789,-0.019054082258321836 3443,2011-09-08,29.520000457763672,29.790000915527344,29.25,29.26000022888184,1377200.0,0.0044233096568562225,-2.8571399377388436,2.600041962310088,60.11905032220561,65.73706206455135,0.05638847490410015,-0.6930886595302397,-0.7378186213884632,-0.565787075782552,12.816405725439267,0.5400009155273438,1.1676046941594933,0.5095005035400391,-1.0039963374429277,2.022997344523006,-0.24724791695144432,1.2662489240315224,0.8936715301513658,55.04589885104134,-10.201357850544767,0.7567484204914834,9,-0.1100006103515625,-1.4950008392333984,-0.31750011444091797,-0.5600004196166957,1.1800003051757777,3,-0.00846883455702152,2.0666683620919617,29.38999938964844,1.5185153788553103,28.979999542236328,-1.551725498707589,29.54999923706055,-0.00846883455702152 3444,2011-09-09,28.93000030517578,29.209999084472656,28.71999931335449,29.20000076293945,2548400.0,-0.019986454723537217,2.3793425500848695,-1.0384623849172876,54.792049012990304,63.88645075151363,0.6662906852819788,-0.01236219026902674,-0.14312907172741518,0.032921492529951024,11.327238875171892,0.8000011444091832,1.2281023489953107,-0.1384996414184556,-1.5363217426580107,1.2593224598210995,-0.8374106920382332,0.5604114092013219,1.441798236877439,40.93964456744773,-24.68608288800597,0.6989110506197768,9,0.4799995422363281,-0.9050006866455078,0.10000038146972301,0.02999973297119496,1.529998779296875,4,0.011061171498396805,-2.8571399377388436,29.520000457763672,2.0666683620919617,29.38999938964844,1.5185153788553103,28.979999542236328,0.011061171498396805 3445,2011-09-12,29.20000076293945,29.20000076293945,28.6299991607666,28.739999771118164,1586400.0,0.009332888175440646,1.4782624920700307,-1.703704488619515,59.03398798473167,62.718366604346905,0.442861886007762,-0.1481948429127904,-0.4100416941669245,-0.2247960596706129,9.792845257914268,0.570001602172848,1.1153682505861084,0.041500759124751596,-1.114941643095051,1.1979431613445541,-0.5367204419851497,0.6197219602346529,1.1307618021691894,59.86396852747594,-11.248153592627979,0.5782212011099016,9,0.2099990844726598,-1.1750011444091761,-0.6700000762939453,-0.6700000762939453,1.5699996948242223,0,0.02808218059586376,2.3793425500848695,28.93000030517578,-2.8571399377388436,29.520000457763672,2.0666683620919617,29.38999938964844,0.02808218059586376 3446,2011-09-13,29.459999084472656,29.459999084472656,28.95000076293945,29.190000534057614,1998400.0,0.008904051874655927,2.7777856269912737,0.5869521049205465,55.62015238823255,60.44015913218336,0.12026178849161084,-0.3381059258788639,-0.6757953090614564,-0.47726175299953866,8.592320247691983,0.5099983215332067,1.078382437690692,0.2459991455078132,-0.8521409654950745,1.3441392565107009,-0.30307090999362885,0.7950692010092553,0.830548223230295,71.55160932297447,1.2044625508519147,0.5490700555014436,9,-0.049999237060546875,-1.4349994659423828,-0.929998397827152,-0.929998397827152,1.1700000762939453,1,0.009843887458916845,1.4782624920700307,29.20000076293945,2.3793425500848695,28.93000030517578,-2.8571399377388436,29.520000457763672,0.009843887458916845 3447,2011-09-14,29.540000915527344,29.78000068664551,29.13999938964844,29.54999923706055,2312100.0,0.0027156087420536767,1.7234027011232624,-0.03703101930672304,50.539968815075866,58.01661382110485,-0.0023099321850352794,-0.3585178641547415,-0.7552610793350709,-0.5503069719136882,7.740195472575237,0.6400012969970703,0.9469417414245989,0.27650089263915945,-0.7842292560435169,1.3372310413218358,-0.2538641817021805,0.8068659669804994,0.7111354399180314,78.44830846384674,11.114961204576048,0.5303650743413383,9,-0.13000106811523438,-1.5150012969970703,-1.6575007438659668,-1.5750007629394531,1.3199996948242152,2,0.007786037072037955,2.7777856269912737,29.459999084472656,1.4782624920700307,29.20000076293945,2.3793425500848695,28.93000030517578,0.007786037072037955 3448,2011-09-15,30.0,30.1200008392334,29.559999465942386,29.71999931335449,1931300.0,0.015572074144075687,1.1538416394320392,-28.004769172062133,57.7319551140122,56.46369921565018,-0.562188732357189,-0.7747548021780624,-1.2084006612943092,-0.9991669012884188,7.723696897438151,0.5799999237060547,0.79510635975846,0.6835000038146966,-0.41444597157590124,1.7814459792052943,0.13452701611939943,1.2324729915099937,0.2125136222329509,91.94626147288112,24.80150716727114,0.5489729876952987,9,-0.7799997329711914,-1.6499996185302734,-2.267500400543213,-2.1700000762939453,1.7600002288818395,3,-0.0023333231608072547,1.7234027011232624,29.540000915527344,2.7777856269912737,29.459999084472656,1.4782624920700307,29.20000076293945,-0.0023333231608072547 3449,2011-09-16,30.420000076293945,30.51000022888184,30.04999923706055,30.11000061035156,2208300.0,0.014000002543131496,-1.139528488101346,1.107138234753168,61.685810175077734,56.41803809752,-0.9960042004233856,-1.0999321759871634,-1.6210326586883639,-1.4091448925244947,7.144709846291841,0.5100002288818395,0.6183043265386523,1.007500076293944,-0.12505880113861778,2.1400589537265056,0.4412206375776613,1.5737795150102265,-2.1000003814697266,95.21276056092233,27.74302227832152,0.5662794387162816,9,-1.005000114440918,-1.9499998092651367,-2.820000171661377,-2.5900001525878906,1.489999771118164,4,0.009204493292020333,1.1538416394320392,30.0,1.7234027011232624,29.540000915527344,2.7777856269912737,29.459999084472656,0.009204493292020333 3450,2011-09-19,30.440000534057614,30.520000457763672,30.0,30.020000457763672,1544500.0,0.0006574772423901809,-1.2608666807644304,1.3548412898620898,55.555550846056754,56.58712457108164,-0.9794847370838973,-1.0111045786202872,-1.629734587151436,-1.419384242782609,6.509788098356801,0.5200004577636719,0.4546927564210179,0.9255004882812479,-0.19044101082574016,2.041441987388236,0.36752973872775385,1.4834712378347419,-2.076200828552242,94.90446246774493,30.24630276250575,0.5579707495534936,9,-0.8650007247924769,-1.5700006484985316,-2.8400006294250453,-2.610000610351559,1.0499992370605504,0,0.0006569825908073756,-1.139528488101346,30.420000076293945,1.1538416394320392,30.0,1.7234027011232624,29.540000915527344,0.0006569825908073756 3451,2011-09-20,30.920000076293945,31.440000534057614,30.46999931335449,30.46999931335449,2030400.0,0.015768710046482726,-3.311109227313118,1.0714301933233903,61.4432998610192,57.39131383548909,-1.2911316961983523,-1.3450544216910458,-2.076828376821908,-1.8921612399023786,6.542374786676533,1.0,0.3306504523023932,1.2690000534057617,0.167443041096206,2.3705570657153174,0.7182215472509839,1.8197785595605396,-2.469952340698242,77.39129569445294,15.162939402017571,0.5507785061547772,9,-0.8850002288818359,-1.4200000762939453,-3.390000343322754,-3.0900001525878906,0.4500007629394531,1,-0.004851216628724342,-1.2608666807644304,30.440000534057614,-1.139528488101346,30.420000076293945,1.1538416394320392,30.0,-0.004851216628724342 3452,2011-09-21,30.43000030517578,31.26000022888184,30.40999984741211,30.959999084472656,1960100.0,-0.0158473405533347,-1.982459075638138,-1.177773068282956,51.738241627853334,56.46011286944995,-0.7130818404913377,-0.7725895743479185,-1.5692544343563952,-1.3985132689821143,6.532919135689073,0.8500003814697301,0.29167279443828065,0.7015002250671394,-0.3897140890684234,1.7927145392027022,0.15589306799935798,1.2471073821349208,-1.8005554016723622,46.27661409286346,-11.15907657273221,0.5456071570677808,9,-0.3950004577636719,-0.7200002670288086,-2.9825005531311035,-2.6000003814697266,1.8400001525878906,2,0.006572423712950304,-3.311109227313118,30.920000076293945,-1.2608666807644304,30.440000534057614,-1.139528488101346,30.420000076293945,0.006572423712950304 3453,2011-09-22,29.739999771118164,29.899999618530273,29.3700008392334,29.75,2509800.0,-0.022675009107385957,2.4193528539522178,0.018868399838774686,49.03100438505216,55.819996799679046,0.012748006975236592,-0.06629851319677371,-0.8699799657895255,-0.7125122846738208,6.999392668202923,1.0599994659423828,0.32994733446945546,-0.0010003089904770945,-1.0864234447726169,1.0844228267916627,-0.5437118768815488,0.5417112589005946,-0.9419215297814922,17.874347170673666,-36.63193250006625,0.5427115678910707,9,0.2950000762939453,0.005000114440917969,-2.2750000953674316,-1.9099998474121094,2.469999313354492,3,0.03765974606096267,-1.982459075638138,30.43000030517578,-3.311109227313118,30.920000076293945,-1.2608666807644304,30.440000534057614,0.03765974606096267 3454,2011-09-23,30.229999542236328,30.3700008392334,29.670000076293945,29.709999084472656,1993600.0,0.016476118859759525,-1.3333418104599266,-51.99885561701316,56.34328570655868,55.52102987988204,-0.30559032821535936,-0.5050067063475439,-1.3422417225790895,-1.2040222048241667,7.549398854566814,0.7000007629394531,0.3535142138170393,0.4399994850158677,-0.6405657192017848,1.5205646892335203,-0.10028311709296034,0.9802820871246958,-1.2734059633364012,41.545837187959634,-17.77649877432947,0.5402826021088268,9,-0.03499889373779652,-0.4849996566772461,-2.6474995613098145,-2.3999996185302734,1.6499996185302734,4,0.05061199833985586,2.4193528539522178,29.739999771118164,-1.982459075638138,30.43000030517578,-3.311109227313118,30.920000076293945,0.05061199833985586 3455,2011-09-26,30.3799991607666,30.6299991607666,30.239999771118164,30.520000457763672,4410400.0,0.004961945775774801,1.1666710818414459,-0.2692330264460991,64.17003509289444,56.4710168470667,-0.30240585069435255,-0.5924461539151054,-1.4723945986779725,-1.349086555109892,7.816545373709386,0.39999961853027344,0.33931138164823693,0.5309991836547852,-0.542762573384227,1.6047609406937973,-0.005881694864722675,1.067880062174293,-1.274401164557215,48.7921966393803,-13.617635083807144,0.5368808785195063,9,-0.08999919891357422,-0.6299991607666016,-2.797499179840088,-2.549999237060547,0.5,0,0.050362104309120026,-1.3333418104599266,30.229999542236328,2.4193528539522178,29.739999771118164,-1.982459075638138,30.43000030517578,0.050362104309120026 3456,2011-09-27,30.36000061035156,30.940000534057614,30.229999542236328,30.920000076293945,2483200.0,-0.0006582801503454139,1.3666684680503574,3.999959128622251,60.65935586101078,57.595393185503916,-0.15792375495721345,-0.5685170913334971,-1.4178654662978936,-1.31894976536719,8.42459983632492,0.7100009918212855,0.4057912737589042,0.49000062942504385,-0.6074222866335681,1.5874235454836558,-0.05871082860426213,1.0387120874543498,-1.1143384618712773,52.38095718656874,-11.230764696924382,0.5487114580293061,9,0.045000076293948865,-0.610000610351559,-2.7775006294250453,-2.5300006866455043,1.3199996948242223,1,0.037219997959463846,1.1666710818414459,30.3799991607666,-1.3333418104599266,30.229999542236328,2.4193528539522178,29.739999771118164,0.037219997959463846 3457,2011-09-28,30.07999992370605,30.729999542236328,29.96999931335449,30.479999542236328,2328500.0,-0.009222683827945555,-1.4516103230490298,0.7142857142857161,55.957442577632115,57.39822512590612,0.23102603781975262,-0.2816941109325093,-1.1165143958351642,-1.0336892213875153,8.892545173679988,0.7600002288818395,0.4242233670318001,0.1964999198913553,-0.9044523876076163,1.2974522273903268,-0.3539762338581305,0.7469760736408411,-0.7026774720911284,45.22288041286197,-18.667977350557663,0.5504761537494853,9,0.3250007629394567,-0.32999992370605113,-2.334999561309811,-2.2499999999999964,1.8700008392333984,2,0.042885668843060554,1.3666684680503574,30.36000061035156,1.1666710818414459,30.3799991607666,-1.3333418104599266,30.229999542236328,0.042885668843060554 3458,2011-09-29,30.270000457763672,30.71999931335449,30.020000457763672,30.520000457763672,3191200.0,0.006316507132298366,1.1538502168516438,0.6250005960470106,65.58139988768818,57.83106842730728,0.09314831923597211,-0.49635544107047025,-1.285417942424047,-1.219347371097669,8.92977556683865,0.6999988555908168,0.4609938242562883,0.3860004425048835,-0.7156806750115265,1.4876815600212936,-0.1648401162533233,0.9368410012630903,-0.7689173212021885,47.24410749632811,-18.74233717030792,0.5508405587582051,9,0.13500022888183594,-0.3900003433227539,-2.4675002098083496,-2.440000534057617,2.020000457763672,3,0.0660720175009788,-1.4516103230490298,30.07999992370605,1.3666684680503574,30.36000061035156,1.1666710818414459,30.3799991607666,0.0660720175009788 3459,2011-09-30,29.770000457763672,30.420000076293945,29.76000022888184,30.31999969482422,3893000.0,-0.016518004375244755,-1.3157901781531665,2.1999969482421875,56.291389055436944,57.91282822834953,0.5489807479358504,-0.0019695068505356517,-0.7916177591566829,-0.727129322655383,8.632019334031131,0.6599998474121058,0.5188543603077242,-0.11049957275390554,-1.2132135467975864,0.9922144012897753,-0.661856559775746,0.4408574142679349,-0.15258227735241903,0.8474768047066513,-63.19060453174732,0.5513569870218402,9,0.6350002288818359,0.1099996566772461,-1.6700005531311035,-1.9400005340576172,3.0799980163574148,4,0.0819616590255261,1.1538502168516438,30.270000457763672,-1.4516103230490298,30.07999992370605,1.3666684680503574,30.36000061035156,0.0819616590255261 3460,2011-10-03,29.01000022888184,29.899999618530273,29.0,29.61000061035156,2998500.0,-0.025529063392527918,-1.903220646098093,1.090911297761797,45.52685095266936,56.14433390519955,1.2122886210388408,0.7541676449652321,-0.04323031334979888,0.024742018372037933,8.746600754104811,0.8999996185302734,0.48242890319498954,-0.8434998512268024,-2.005155221748918,0.3181555192953134,-1.424327536487862,-0.2626721659657427,2.430000305175774,0.5154755736547908,-59.98740217293049,0.5808276852610582,10,1.1199998855590785,0.8699998855590785,-0.8050003051757848,-1.1800003051757848,4.329999923706051,0,0.09893136536508673,-1.3157901781531665,29.770000457763672,1.1538502168516438,30.270000457763672,-1.4516103230490298,30.07999992370605,0.09893136536508673 3461,2011-10-04,28.63999938964844,28.95000076293945,27.979999542236328,28.75,3995800.0,-0.012754251510313064,2.803910422307697,0.18333423402516688,41.541338557269974,55.01134467513474,1.3688040041220582,1.1566948449210095,0.29224326511129917,0.3800687998367387,8.676657693617432,1.0300006866455114,0.37048142101255976,-1.1965006828308056,-2.4202701769710977,0.02726881130948655,-1.8083854299009516,-0.5846159357606595,2.7512011337280207,23.99999445134956,-32.81878092352157,0.6118847470701458,10,0.8200006484985316,1.0700006484985316,-0.32999944686890004,-0.8099994659423864,4.240001678466793,1,0.07821228417790338,-1.903220646098093,29.01000022888184,-1.3157901781531665,29.770000457763672,1.1538502168516438,30.270000457763672,0.07821228417790338 3462,2011-10-05,28.82999992370605,28.86000061035156,28.31999969482422,28.649999618530273,2215200.0,0.0066340970009337585,3.499976158308933,-1.636357331113906,38.41584345392428,53.83188234945386,1.037030363155587,0.9724473361038335,0.07404709163263945,0.17826611870620823,9.252173928102605,0.5400009155273402,0.29723479330272085,-0.9785001754760785,-2.269085978807599,0.312085627855442,-1.6237930771418405,-0.33320727381031645,2.424752560424807,31.021914323841283,-20.47138047424769,0.6452929016657608,10,0.6300001144409215,0.8800001144409215,-0.4175000190734828,-0.9999999999999964,3.8099994659423935,2,0.09885537249433907,2.803910422307697,28.63999938964844,-1.903220646098093,29.01000022888184,-1.3157901781531665,29.770000457763672,0.09885537249433907 3463,2011-10-06,29.270000457763672,29.270000457763672,28.65999984741211,28.739999771118164,1894300.0,0.015261898550884778,1.3018861134403126,2.9444432670707994,38.658784466286775,51.86693776720143,0.5848527668735066,0.5404671473875418,-0.38961757020331333,-0.27461056026708164,9.984563610435693,0.6100006103515625,0.14970798705899568,-0.5259996414184585,-1.8330880466413326,0.7810887638044157,-1.1795438440298938,0.12754456119297686,1.8537619086914034,52.86887840889637,6.620530441817166,0.6535442026114366,10,0.18999958038330078,0.4399995803833008,-0.8475008010864258,-1.4400005340576172,3.720001220703132,3,0.09156133458361215,3.499976158308933,28.82999992370605,2.803910422307697,28.63999938964844,-1.903220646098093,29.01000022888184,0.09156133458361215 3464,2011-10-07,29.25,29.65999984741211,29.13999938964844,29.25,2066300.0,-0.0006833091032073524,-3.7272506588987193,0.0,38.26429824452508,48.98852256182706,0.5042483252751957,0.617320734694637,-0.38046162101534264,-0.2662962244501621,10.041355457076385,0.5200004577636683,0.08548124188794759,-0.5620000839233406,-1.8317552153459573,0.7077550474992762,-1.1968776496346507,0.0728774817879696,1.7480118534863252,66.14585454679114,24.975989239342965,0.6348775657113092,10,0.21000003814697266,0.46000003814697266,-0.6825003623962402,-1.3100004196166992,3.200000762939446,4,0.103931655231704,1.3018861134403126,29.270000457763672,3.499976158308933,28.82999992370605,2.803910422307697,28.63999938964844,0.103931655231704 3465,2011-10-10,30.020000457763672,30.020000457763672,29.56999969482422,29.6200008392334,1200900.0,0.02632480197482634,1.2500059604701619,100.0,41.60448511396937,46.871314701044675,-0.3600514567679127,-0.09285847838309991,-1.1354965847174014,-1.0397918168418059,9.937412578438035,0.7700004577636719,0.10503307061100031,0.16700038909912251,-1.0721352992429551,1.4061360774412002,-0.4525674550719181,0.7865682332701631,0.8572909032726521,100.0,60.79242177065506,0.6195678441710392,10,-0.6650009155273438,-0.3100004196166992,-1.3675007820129395,-1.9950008392333984,2.6199989318847727,0,0.09427041882757625,-3.7272506588987193,29.25,1.3018861134403126,29.270000457763672,3.499976158308933,28.82999992370605,0.09427041882757625 3466,2011-10-11,29.75,29.920000076293945,29.440000534057614,29.90999984741211,1336400.0,-0.008994019108812035,4.3333192048489355,-0.4,43.38521516289267,45.4744005438514,-0.2075000685539976,0.21078936815207072,-0.8581951815998572,-0.7769677324270603,10.144198031955842,0.5799999237060582,0.03085537015218165,-0.11750011444091868,-1.3439950064939623,1.108994777612125,-0.7307475604674423,0.4957473315856049,1.0113996882843246,84.11762725936563,43.91210884449704,0.6132474460265227,10,-0.40000057220458984,-0.039999961853027344,-1.0975003242492676,-1.7250003814697266,2.450000762939446,1,0.12067227403656777,1.2500059604701619,30.020000457763672,-3.7272506588987193,29.25,1.3018861134403126,29.270000457763672,0.12067227403656777 3467,2011-10-12,29.770000457763672,29.96999931335449,29.649999618530273,29.86000061035156,1110900.0,0.0006722842945772189,1.064530419373917,0.5625014901175183,50.33557791556383,43.78042032472647,-0.3085451621808808,0.22019278431614353,-0.8498795074387218,-0.809050955844576,10.63498345562991,0.3199996948242152,-0.10676695817341653,-0.10899963378906108,-1.3268477480242709,1.1088484804461487,-0.717923690906666,0.4999244233285438,0.8801432246787328,81.61765530859765,36.99338847839382,0.6089240571176044,10,-0.5700006484985352,-0.06000041961669922,-1.0525007247924805,-1.7450008392333984,2.2099990844726562,2,0.10446760371280117,4.3333192048489355,29.75,1.2500059604701619,30.020000457763672,-3.7272506588987193,29.25,0.10446760371280117 3468,2011-10-13,29.93000030517578,29.96999931335449,29.45000076293945,29.6200008392334,1151600.0,0.0053745329174283984,1.6666764480049001,-3.444432670707549,46.376823612773514,42.67880194220831,-0.5831728063144581,0.057634815736257394,-0.9862125139259064,-0.971384219014535,10.806613216823813,0.5199985504150391,-0.2220315419713259,0.054500198364259234,-1.1622856181450238,1.2712860148735423,-0.5538927098903841,0.6628931066189026,0.6133376116583804,89.77272234672951,42.91010448367805,0.608392908254642,10,-0.9300003051757812,-0.2200002670288086,-1.2125005722045898,-1.9050006866455078,2.3600006103515625,3,0.09054457256400439,1.064530419373917,29.770000457763672,4.3333192048489355,29.75,1.2500059604701619,30.020000457763672,0.09054457256400439 3469,2011-10-14,30.70000076293945,30.709999084472656,29.979999542236328,30.10000038146973,2048600.0,0.025726710655278984,1.3548485342570689,1.9354884359098763,53.36135851191667,43.549302782124684,-1.3492696341532735,-0.7276185190705142,-1.6728195594824626,-1.7394239418774262,10.691492999058665,0.779998779296875,-0.27857633356569167,0.8105006217956507,-0.43867576214607595,2.0596770057373774,0.18591242982478562,1.4350888137665159,-2.7200012207031214,99.21272968934184,50.42157880412944,0.6245881919708635,10,-1.3550014495849574,-0.9900007247924769,-1.9825010299682582,-2.675001144409176,1.239999771118164,4,0.07459286184421887,1.6666764480049001,29.93000030517578,1.064530419373917,29.770000457763672,4.3333192048489355,29.75,0.07459286184421887 3470,2011-10-17,30.459999084472656,30.790000915527344,30.3799991607666,30.54999923706055,1635100.0,-0.007817644055452933,-2.2800140380859375,-0.15000015894562604,51.00399929834187,44.60070953113267,-0.9856019540259169,-0.512308081599457,-1.37080384250023,-1.4997952716447713,10.671415193996646,0.4100017547607422,-0.40915436190559973,0.5694990158081055,-0.6815633660838323,1.8205613977000432,-0.05603217513786163,1.1950302067540726,-2.425399551391603,75.55542682918221,26.093999827992732,0.6255311909459687,10,-0.904998779296875,-0.7499990463256836,-1.7424993515014648,-2.434999465942383,1.3300018310546875,0,0.06533163947077125,1.3548485342570689,30.70000076293945,1.6666764480049001,29.93000030517578,1.064530419373917,29.770000457763672,0.06533163947077125 3471,2011-10-18,30.770000457763672,30.979999542236328,30.209999084472656,30.45000076293945,1430900.0,0.010177327071852815,1.0810883259616673,-3.55554613656583,56.88622207366166,46.652973822214605,-1.074705303793607,-0.879200292833211,-1.5607177200939901,-1.8098078429820674,9.76275422193286,0.7700004577636719,-0.4516229055151655,0.8870003700256355,-0.3396357507292649,2.113636490780536,0.27368230964818707,1.5003184304030839,-2.6251848693847677,86.27455869153289,34.77841926210458,0.6133180603774493,10,-0.9500007629394531,-1.0600004196166992,-2.0525007247924805,-2.7450008392333984,0.6099987030029297,1,0.06077344504598292,-2.2800140380859375,30.459999084472656,1.3548485342570689,30.70000076293945,1.6666764480049001,29.93000030517578,0.06077344504598292 3472,2011-10-19,30.6299991607666,31.209999084472656,30.57999992370605,30.809999465942386,1503500.0,-0.004549928336505582,-3.5000136239781128,-0.5625014901175454,53.62901287573454,48.31633253437546,-0.7292066430099275,-0.7625433299326048,-1.338787727187345,-1.6717496539660317,8.98193819125055,0.6299991607666051,-0.3729846494681013,0.7369991302490249,-0.5114795415022506,1.9854778020003003,0.11275979437338535,1.3612384661246644,-2.3150725351562507,67.04542745240842,14.391327702172717,0.6242393358756378,10,-0.4549999237060547,-0.9199991226196289,-1.9124994277954102,-2.604999542236328,0.8800010681152379,2,0.05125699135453554,1.0810883259616673,30.770000457763672,-2.2800140380859375,30.459999084472656,1.3548485342570689,30.70000076293945,0.05125699135453554 3473,2011-10-20,30.86000061035156,30.96999931335449,30.61000061035156,30.709999084472656,1512500.0,0.007509025657420176,-1.0571444141688955,-0.8333403975755159,61.62044575739879,50.911460035805874,-0.7933802873119156,-0.9532063013421102,-1.4586425974589226,-1.902695810967817,9.54426340681338,0.3599987030029297,-0.22033068228435226,0.9110005378723116,-0.40711463708603546,2.2291157128306587,0.25194295039313985,1.5700581253514834,-2.3134681880322248,71.54482891231436,11.827888737868584,0.6590575874791735,10,-0.5350008010864222,-1.1500005722045863,-2.1425008773803675,-2.8350009918212855,0.9699993133544922,3,0.036292900509829584,-3.5000136239781128,30.6299991607666,1.0810883259616673,30.770000457763672,-2.2800140380859375,30.459999084472656,0.036292900509829584 3474,2011-10-21,31.76000022888184,31.76000022888184,31.149999618530273,31.229999542236328,2128100.0,0.029163953361309725,1.3018861134402953,3.5333019683638733,78.46785314313068,55.0073898168238,-1.4526559424690006,-1.8263425158526125,-2.278643011220286,-2.790752049817584,9.932549453367399,0.8999996185302805,-0.025471792576311714,1.7345001220703153,0.18962765735675902,3.2793725867838717,0.9620638897135372,2.5069363544270935,-3.0003904735902402,100.0,31.439766867757356,0.7724362323567788,10,-1.159999847412113,-1.8900003433227575,-2.974999904632572,-3.735000610351566,0.7399997711181605,4,0.016687678930289662,-1.0571444141688955,30.86000061035156,-3.5000136239781128,30.6299991607666,1.0810883259616673,30.770000457763672,0.016687678930289662 3475,2011-10-24,31.90999984741211,31.96999931335449,31.649999618530273,31.71999931335449,1714500.0,0.004722909869309788,1.0645177168382502,0.3584911092477542,85.4663190140391,59.68306802250673,-1.4598880630015643,-1.9561331644033046,-2.333322948144737,-2.9287728475046713,10.15161584493081,0.3199996948242152,0.15750581021000087,1.807999706268312,0.052100085824495324,3.5638993267121286,0.9300498960464019,2.685949516490222,-2.850351044761485,96.5909398784284,21.469057570502855,0.8779498102219085,10,-1.1999998092651403,-1.9350004196166992,-2.9674997329711914,-3.8800001144409144,1.9000015258789062,0,0.0009401656781247159,1.3018861134402953,31.76000022888184,-1.0571444141688955,30.86000061035156,-3.5000136239781128,30.6299991607666,0.0009401656781247159 3476,2011-10-25,31.489999771118164,31.899999618530273,31.3799991607666,31.75,2257000.0,-0.013162020629968962,-1.166662030763851,-1.3684184108818698,77.47929308413843,62.69903637457058,-0.857263087454001,-1.5253407872682416,-1.851544392119692,-2.495601826756669,9.932691226921273,0.5300006866455078,0.3522551355265584,1.3314996719360366,-0.5289618068451318,3.191961150717205,0.4012689325454524,2.261730411326621,-2.0811089071830757,65.46764366869778,-14.603345501778591,0.9302307393905844,10,-0.779999732971195,-1.515000343322754,-2.2674999237060547,-3.4549999237060547,2.210000991821282,1,0.009526870326761028,1.0645177168382502,31.90999984741211,1.3018861134402953,31.76000022888184,-1.0571444141688955,30.86000061035156,0.009526870326761028 3477,2011-10-26,31.3700008392334,31.940000534057614,31.32999992370605,31.79999923706055,2181500.0,-0.0038106996747210298,-1.392158182708924,1.6538385357444292,73.23006095489679,65.68272941258428,-0.5436017596079807,-1.3741988936029514,-1.6763351874797934,-2.3562898206416705,10.0183404914252,0.6100006103515625,0.4829330592508576,1.147000694274901,-0.7898780748100904,3.0838794633598887,0.17856130973240525,2.1154400788173966,-1.6537769613679814,55.8824230643551,-26.48810608613305,0.968439384542494,10,-0.3950014114379883,-1.3950014114379883,-1.6025009155273438,-2.8750009536743164,1.1000003814697266,2,0.00031872238653885,-1.166662030763851,31.489999771118164,1.0645177168382502,31.90999984741211,1.3018861134402953,31.76000022888184,0.00031872238653885 3478,2011-10-27,32.27000045776367,32.529998779296875,31.81999969482422,32.0,2509400.0,0.028689818120905874,-1.2539615261185217,-0.6279103808945002,77.9629395462917,68.41623841640373,-1.203306086562808,-2.231069093987095,-2.522100973872682,-3.2331435618848445,10.313276783631645,1.1599979400634766,0.6558295443822146,1.9470003128051765,-0.19567991926761152,4.089680544877961,0.8756601967687843,3.0183404288415687,-2.283323527639567,81.15953046023797,-3.128506902665876,1.0713401160363925,10,-0.9000015258789062,-2.0150012969970703,-2.397500514984131,-3.77500057220459,-0.4600009918212855,3,-0.02355129278279844,-1.392158182708924,31.3700008392334,-1.166662030763851,31.489999771118164,1.0645177168382502,31.90999984741211,-0.02355129278279844 3479,2011-10-28,32.209999084472656,32.5,31.809999465942386,32.470001220703125,1659800.0,-0.001859354584439754,3.31250745058768,-0.9629692422893796,73.34750218999123,70.8988498488092,-1.0131273384983714,-2.0858385154736254,-2.39326010301016,-3.148992539309834,10.972117233787076,0.6900005340576136,0.7987061666686834,1.7649990081787124,-0.5183457185035465,4.048343734860971,0.6233266448375829,2.906671371519842,-1.867257095464364,73.33333333333341,-8.596818725293062,1.141672363341129,10,-0.8400001525878906,-1.9549999237060547,-2.3199992179870605,-3.714999198913574,0.10000228881835938,4,-0.011797552672076606,-1.2539615261185217,32.27000045776367,-1.392158182708924,31.3700008392334,-1.166662030763851,31.489999771118164,-0.011797552672076606 3480,2011-10-31,31.8799991607666,32.22999954223633,31.85000038146973,32.02000045776367,1242900.0,-0.010245263368080515,-2.800013351516927,0.5384621027612313,72.4210167882617,72.62493815043143,-0.5146372771215972,-1.6124734278202695,-1.9936121839552001,-2.7938023112671218,12.117817219063722,0.379999160766598,0.9585082021908349,1.291499137878418,-0.9727796731124272,3.555777948869263,0.1593597323829954,2.4236385433738405,-1.2310412211179091,45.83331346509962,-34.340444753450384,1.1321394054954226,10,-0.3249998092651367,-1.625,-1.909998893737793,-3.3849992752075195,0.23999977111817117,0,0.01944795657323639,3.31250745058768,32.209999084472656,-1.2539615261185217,32.27000045776367,-1.392158182708924,31.3700008392334,0.01944795657323639 3481,2011-11-01,30.8799991607666,31.489999771118164,30.78000068664551,31.15999984741211,2860000.0,-0.031367629433022626,-1.9583440953361413,1.9999863762074086,59.685843658138204,73.2979193484763,0.5616728345215236,-0.4596187484754495,-0.9273783512716101,-1.7717761549840816,11.706303480051337,1.0999984741210902,1.0087377687370136,0.17949914932250977,-1.8923924408587283,2.251390739503748,-0.8564466457681092,1.2154449444131288,1.6499996185302734,5.7142047491940895,-71.20860765618458,1.035945795090619,11,0.6900005340576172,-0.625,-0.8599991798400879,-2.3849992752075195,0.8800010681152379,1,0.0948834939168981,-2.800013351516927,31.8799991607666,3.31250745058768,32.209999084472656,-1.2539615261185217,32.27000045776367,0.0948834939168981 3482,2011-11-02,31.68000030517578,31.940000534057614,31.28000068664551,31.28000068664551,2064000.0,0.025906773515252945,-2.3000023841880877,-1.4285665628980602,63.736249587540044,73.53300866293642,-0.08238612267068746,-1.0910986328315815,-1.6727281029404786,-2.5464722521022587,11.448313380732495,1.060001373291012,1.117820219157739,0.8370002746582017,-1.0794116827810285,2.7534122320974355,-0.1212057040614134,1.7952062533778168,0.814998512268069,51.42860568303309,-22.882784874093225,0.9582059787196163,11,-0.025000572204589844,-1.4250011444091797,-1.6024999618530273,-3.185000419616699,0.6500015258789134,2,0.0637626400980067,-1.9583440953361413,30.8799991607666,-2.800013351516927,31.8799991607666,3.31250745058768,32.209999084472656,0.0637626400980067 3483,2011-11-03,31.95000076293945,32.290000915527344,31.8700008392334,32.009998321533196,2855300.0,0.008522741640237808,-2.8182275320354115,-0.14999403952983056,60.64734755362504,71.55295248632468,-0.2028409655593144,-1.212174443006834,-1.9034780972731724,-2.78918107655986,11.82230658025679,0.6100006103515625,1.1834860644466652,0.9730007171630817,-0.8529535763409619,2.7989550106671253,0.0600235704110581,1.8859778639151052,0.5106980918884325,68.02328740539464,-3.0086133021257098,0.9129771467520227,11,-0.29500102996825817,-1.695001602172848,-1.8725004196166957,-3.4550008773803675,-0.06000137329100852,3,0.016275444298794906,-2.3000023841880877,31.68000030517578,-1.9583440953361413,30.8799991607666,-2.800013351516927,31.8799991607666,0.016275444298794906 3484,2011-11-04,32.290000915527344,33.490001678466804,31.95000076293945,32.509998321533196,2537300.0,0.010641632064756656,-2.4222329599159034,3.6667726347915535,65.32663557403478,69.31520988187975,-0.513784173758701,-1.383690467361422,-2.191730601737561,-3.0934082327783194,13.051581052026354,1.5400009155273544,1.2989099134158906,1.1610008239746108,-0.5629102731880522,2.884911921137274,0.2990452753932793,2.0229563725559423,-1.5100002288818324,55.71954524883832,-14.131259029159416,0.8619555485813307,11,-0.1549997329711843,-1.5550003051757777,-2.147500514984131,-3.7950010299682617,-0.1100006103515625,4,-0.014865327840673404,-2.8182275320354115,31.95000076293945,-2.3000023841880877,31.68000030517578,-1.9583440953361413,30.8799991607666,-0.014865327840673404 3485,2011-11-07,32.84999847412109,32.880001068115234,32.09000015258789,32.169998168945305,1878500.0,0.017342754497243096,1.1351217601088317,-3.090946923063685,66.72023800762445,68.11975931782266,-1.0352926580681974,-1.8137951534868435,-2.690794495786136,-3.6148116377029353,14.527240951018067,0.7900009155273438,1.3778005970222722,1.5794984817504805,-0.22388376708973823,3.382880730590699,0.6778073573303729,2.481189606170588,-2.0157977676391496,76.38365423934422,8.254659991347125,0.9016911244201087,11,-0.7149972915649272,-2.1149978637695206,-2.7074980735778738,-4.354998588562005,-1.1799983978271413,0,-0.016438268673147016,-2.4222329599159034,32.290000915527344,-2.8182275320354115,31.95000076293945,-2.3000023841880877,31.68000030517578,-0.016438268673147016 3486,2011-11-08,33.34000015258789,33.380001068115234,32.689998626708984,32.990001678466804,1893400.0,0.014916337936905055,2.2093114032753145,0.5147034074206944,70.62405122492686,67.83020268115934,-1.380442868876539,-2.130273135466588,-3.1367683814634333,-4.067448793325109,16.296527406495258,0.69000244140625,1.304943981169231,1.8900001525878913,0.010784390915326014,3.769215914260453,0.9503922717516105,2.829608033424172,-2.4526834266662547,93.21260368506465,23.916029462110444,0.9396078808362813,11,-1.2049989700317312,-2.6049995422363246,-3.3350000381469727,-4.845000267028809,-1.3500003814697266,1,-0.0365927179100034,1.1351217601088317,32.84999847412109,-2.4222329599159034,32.290000915527344,-2.8182275320354115,31.95000076293945,-0.0365927179100034 3487,2011-11-09,32.880001068115234,33.360000610351555,32.68000030517578,32.790000915527344,2883500.0,-0.013797213028415412,-3.38707930843532,0.25714441416894257,64.85294620883565,66.37353675477532,-0.7640756666614337,-1.502361141806496,-2.6329880118646543,-3.578767610080618,18.166455993334242,0.6800003051757741,1.176867494882785,1.2745010375976555,-0.5326948611384239,3.081696936333735,0.3709030882296176,2.1780989869656935,-1.9406306431426934,62.34566084297675,-6.391137040751069,0.9035979493680393,11,-0.7449998855590749,-1.975000381469723,-3.2950010299682617,-4.385001182556152,-1.1700019836425781,2,-0.03406328475820808,2.2093114032753145,33.34000015258789,1.1351217601088317,32.84999847412109,-2.4222329599159034,32.290000915527344,-0.03406328475820808 3488,2011-11-10,32.639999389648445,33.209999084472656,32.330001831054695,33.189998626708984,2595400.0,-0.007299320884132432,1.9830407655254665,-6.111092273131782,57.16611543060255,64.57560489262102,-0.5208423481997642,-1.105608455963342,-2.365598302577208,-3.312465615241962,19.751051756898566,0.8799972534179616,1.1120880811796496,0.898999404907233,-0.7811622834568084,2.5791610932712743,0.05891856072521051,1.7390802490892554,-1.6496163396060197,44.805078993911735,-19.15189927765958,0.8400808441820212,11,-0.5049982070922852,-1.564998626708988,-3.054999351501472,-4.144999504089363,-1.1499996185302805,3,-0.009497474399220218,-3.38707930843532,32.880001068115234,2.2093114032753145,33.34000015258789,1.1351217601088317,32.84999847412109,-0.009497474399220218 3489,2011-11-11,32.990001678466804,33.150001525878906,32.740001678466804,32.959999084472656,1646900.0,0.010723109539314546,1.3428409499623577,-0.05455024656851528,58.51735926844509,63.030754057085844,-0.8365363818570799,-1.3441694104268507,-2.670040892212633,-3.627797801877975,20.988794529478348,0.5100021362304616,1.1041009712710448,1.1345016479492251,-0.5590216996406241,2.8280249955390744,0.28773997415429875,1.9812633217441515,-1.9496262558558932,69.76751063087414,9.527959470039605,0.8467616737949253,11,-0.8550004959106445,-1.6750011444091797,-3.4050016403198313,-4.495001792907722,-0.9000015258789134,4,-0.03334350508797812,1.9830407655254665,32.639999389648445,-3.38707930843532,32.880001068115234,2.2093114032753145,33.34000015258789,-0.03334350508797812 3490,2011-11-14,32.450000762939446,32.880001068115234,32.380001068115234,32.799999237060554,1475600.0,-0.01636862346326662,-1.040825223822499,-11.665607120150286,57.43034270541548,62.780142840116646,-0.23152512756924182,-0.6824268382951502,-2.080466766384223,-3.048250661346085,22.008145481230418,0.6100006103515696,0.9593936011572168,0.49500064849852876,-1.0832131458621816,2.073214442859239,-0.2941062486818282,1.2841075456788822,-1.3606328152114173,11.428478007344745,-46.16073791672945,0.7891068971803548,11,-0.06499958038328657,-0.984999656677239,-2.8650007247924734,-3.955000877380364,0.14999771118164062,0,-0.008320506977368969,1.3428409499623577,32.990001678466804,1.9830407655254665,32.639999389648445,-3.38707930843532,32.880001068115234,-0.008320506977368969 3491,2011-11-15,32.639999389648445,32.790000915527344,32.389999389648445,32.669998168945305,1454500.0,0.005855119329488456,1.9629273806159406,0.08571117166208125,59.72433135500818,62.33437414761311,-0.1627253745139754,-0.764334523785763,-2.199286684754128,-3.201188536398874,22.87162069849369,0.40000152587889914,0.871000453412691,0.5914993286132884,-0.9108678721960572,2.0938665294226375,-0.15968427179138445,1.3426829290179612,-1.5026187673056413,30.09688601819247,-26.563629418132855,0.7511836004046742,11,0.04000186920165305,-1.1749982833862376,-3.107499599456794,-4.144999504089363,0.0800018310546804,1,-0.029718116773682524,-1.040825223822499,32.450000762939446,1.3428409499623577,32.990001678466804,1.9830407655254665,32.639999389648445,-0.029718116773682524 3492,2011-11-16,32.200000762939446,32.56999969482422,32.189998626708984,32.36999893188477,2045900.0,-0.013480350335072,-2.9999598458079024,5.666836215669486,49.42339658688481,61.08726848464198,0.40095732776183723,-0.21152978262843547,-1.7049721641485434,-2.7304629428348903,23.417953423515307,0.45000076293946023,0.798969918568389,0.07300062179565003,-1.2732473131307955,1.4192485567220992,-0.6001233456675763,0.7461245892588728,-1.0155677194741628,0.9806011511397851,-50.40888869342154,0.6731239674632239,11,0.520000457763679,-0.729999542236321,-2.6700010299682546,-3.705000877380364,0.6300010681152486,2,-0.006521769777812603,1.9629273806159406,32.639999389648445,-1.040825223822499,32.450000762939446,1.3428409499623577,32.990001678466804,-0.006521769777812603 3493,2011-11-17,31.979999542236328,32.34999847412109,31.65999984741211,32.220001220703125,2287000.0,-0.006832335884796925,1.7600155640836384,1.4117897854769488,48.1540977664133,59.179208728239594,0.6991885223167387,0.10190591816488137,-1.436282571062165,-2.4815004506604694,23.717175250751065,0.6899986267089773,0.865496349883351,-0.20300054550170898,-1.4136917896024528,1.0076906985990313,-0.8083461675520809,0.4023450765486629,-0.749455126071016,21.476465392542146,-26.01626295988421,0.6053456220503703,11,0.5400009155273438,-0.5099983215332031,-2.5249996185302734,-3.484999656677246,1.25,3,-0.008442791170371278,-2.9999598458079024,32.200000762939446,1.9629273806159406,32.639999389648445,-1.040825223822499,32.450000762939446,-0.008442791170371278 3494,2011-11-18,32.290000915527344,32.490001678466804,32.15999984741211,32.200000762939446,1335100.0,0.009693601554984221,-2.8823291820936547,-0.37499801319243203,53.30113878760905,57.68819770379344,0.43492406034553,-0.17534320321180985,-1.6739691017937943,-2.7623599603164735,23.27100294716267,0.5100021362304759,0.8482679160848932,0.08050079345703409,-1.1143036063673364,1.2753051932814046,-0.5169014064551476,0.6779029933692193,-1.0142673541160008,51.63938014358256,3.7741240117233303,0.5974021999121849,11,0.22999954223632812,-0.5550003051757777,-2.9350008964538574,-3.7950010299682617,0.7700004577636719,4,-0.02477550702157094,1.7600155640836384,31.979999542236328,-2.9999598458079024,32.200000762939446,1.9629273806159406,32.639999389648445,-0.02477550702157094 3495,2011-11-21,31.940000534057614,32.060001373291016,31.61000061035156,32.040000915527344,1482200.0,-0.01083928063010442,5.428522772169368,-1.1111134658584692,59.532377555878995,56.45578951834368,0.7177449654061867,0.18658637517504317,-1.2629341908305918,-2.3873521626175602,22.337224994316802,0.6800003051757848,0.8368148690468367,-0.2709996223449771,-1.4642951909807245,0.9222959462907738,-0.8676474066628508,0.3256481619728966,-0.6199816103051603,27.96608799663781,-24.1887263722831,0.5966477843178749,11,0.5450000762939418,-0.09000015258788352,-2.412500858306881,-3.4450006484985316,1.649999618530277,0,0.004696293551101682,-2.8823291820936547,32.290000915527344,1.7600155640836384,31.979999542236328,-2.9999598458079024,32.200000762939446,0.004696293551101682 3496,2011-11-22,31.790000915527344,32.09000015258789,31.649999618530273,31.940000534057614,2183000.0,-0.004696293551101349,-1.046503581804875,1.4999904632931267,51.12016831270859,54.9299253076629,0.6981758558366167,0.379680103793568,-1.0607664570740987,-2.218871316066103,21.794471069047045,0.4400005340576172,0.7602689688179396,-0.4359992980957017,-1.5982730916393422,0.7262744954479423,-1.0171361948675255,0.14513759867611853,-0.4265823366806032,18.750049670584986,-32.11291417799184,0.5811368967718212,11,0.6199989318847656,0.059999465942386365,-2.157500743865967,-3.2950010299682617,1.3400001525878906,1,0.02547963306909229,5.428522772169368,31.940000534057614,-2.8823291820936547,32.290000915527344,1.7600155640836384,31.979999542236328,0.02547963306909229 3497,2011-11-23,31.3799991607666,31.68000030517578,31.28000068664551,31.540000915527344,1404700.0,-0.012897192291695836,-1.2222281091219518,1.0666810777819002,44.356425322464425,53.506626406758656,0.975623409017139,0.8331872577631358,-0.6048643424905364,-1.7898704623634103,21.390741198039404,0.5100002288818324,0.6097038374355499,-0.8465009689331069,-2.0072321012403194,0.3142301633741056,-1.4268665350867167,-0.26613540277950065,2.1100025177002024,8.264329930058368,-38.75793072638991,0.5803655661536068,11,0.8350019454956055,0.6550016403198242,-1.6149992942810059,-2.8849992752075195,1.3799991607665945,2,0.04270242497685861,-1.046503581804875,31.790000915527344,5.428522772169368,31.940000534057614,-2.8823291820936547,32.290000915527344,0.04270242497685861 3498,2011-11-25,31.51000022888184,31.71999931335449,31.3799991607666,31.38999938964844,705800.0,0.004142800241937916,-3.857100039508701,-0.7499970198004459,41.942151447238516,51.66493664884681,0.7470338838721737,0.6780958520851961,-0.7013374752172687,-1.8994445736372434,20.358822273757507,0.3400001525878871,0.3722730640114662,-0.6784998893737786,-1.8822011487876829,0.5252013700401257,-1.2803505190807307,-0.07664925966682645,1.9358014297485404,19.00821105031765,-25.80211608516763,0.6018506297069528,11,0.5700006484985316,0.5400009155273402,-1.5675005912780797,-3.0150003433227575,1.2399997711181605,4,0.041891513569807914,-1.2222281091219518,31.3799991607666,-1.046503581804875,31.790000915527344,5.428522772169368,31.940000534057614,0.041891513569807914 3499,2011-11-28,31.82999992370605,32.200000762939446,31.670000076293945,32.09000015258789,1659900.0,0.010155496429698596,1.208329525270342,-2.1666534212827124,38.91307854240683,49.607462852956964,0.2739974704180774,0.3459025012236232,-0.9969394661650277,-2.1991845415808093,19.298819083414426,0.6900005340576065,0.20488220578607752,-0.3395002365112312,-1.553722937399936,0.8747224643774771,-0.9466115869555871,0.2676111139331212,1.5724857154846283,59.78252080979374,18.182541015701865,0.6071113504443534,11,0.20500087738037465,0.3050012588501083,-1.8124999999999964,-3.335000038146969,0.899999618530277,0,0.04398365133163562,-3.857100039508701,31.51000022888184,-1.2222281091219518,31.3799991607666,-1.046503581804875,31.790000915527344,0.04398365133163562 3500,2011-11-29,32.5,32.549999237060554,31.959999084472656,31.989999771118164,2169700.0,0.02104932698397377,-1.070170155097149,-1.961537615082686,41.21339930569415,47.55069262525541,-0.43378106805660366,-0.29014286227008057,-1.6348981245360719,-2.8430668268370027,18.336396826968883,0.7199993133545028,0.13375989092061502,0.2994997978210421,-0.9152602095193672,1.5142598051614478,-0.307880205849159,0.9068798014912467,0.8600359401397739,96.06304770629747,58.47221277416804,0.6073800036702033,11,-0.5749998092651367,-0.36499881744384055,-2.2649998664855957,-3.5199995040893555,-0.4099998474121094,1,0.017230811485877462,1.208329525270342,31.82999992370605,-3.857100039508701,31.51000022888184,-1.2222281091219518,31.3799991607666,0.017230811485877462 3501,2011-11-30,33.810001373291016,33.830001831054695,32.90999984741211,33.049999237060554,3282700.0,0.04030773456280046,1.2999961853172632,1.4901995983349836,58.25931499526039,48.532461337297136,-1.7437368052093376,-1.4433839848484098,-2.912449312235829,-4.111243732364503,19.459564958262888,1.3300018310546946,0.0505797900889462,1.463001060485837,0.21258434851549168,2.713417772456186,0.8377927045006643,2.0882094164710097,-2.5300006866455043,99.21566867499139,62.08114286237458,0.6252083559851738,11,-1.2550001144409109,-1.5050001144409109,-3.467501640319824,-4.610001564025879,-1.729999542236321,2,-0.00650698644682457,-1.070170155097149,32.5,1.208329525270342,31.82999992370605,-3.857100039508701,31.51000022888184,-0.00650698644682457 3502,2011-12-01,33.700000762939446,34.110000610351555,33.639999389648445,33.90999984741211,1877300.0,-0.003253493223412507,-1.848476441485217,-0.2763138081614334,59.63636275362479,49.80826855809841,-1.562945482818634,-1.2377507999460136,-2.754811106505066,-3.964743205348288,20.224244372531153,0.4700012207031108,0.010221778376774182,1.252000427246088,-0.09422434439047578,2.5982251988826555,0.5788880414278026,1.9251128130643735,-2.3690000534057525,84.98169854545526,46.80084777964487,0.6731123858182837,12,-1.0050001144409109,-1.2550001144409109,-3.3575010299682546,-4.105001449584957,-1.4099998474121023,3,-0.016913937148958502,1.2999961853172632,33.810001373291016,-1.070170155097149,32.5,1.208329525270342,31.82999992370605,-0.016913937148958502 3503,2011-12-02,32.470001220703125,33.86999893188477,32.310001373291016,33.84000015258789,4688900.0,-0.03649850191068771,1.1818201219105426,6.523832879200506,45.924764421697084,48.98867140633042,-0.28622975978799303,0.0349976749202483,-1.4682403042382717,-2.705344899246718,20.05581300965329,1.559997558593757,-0.096426926118788,-0.003999137878416548,-1.3296557446464732,1.3216574688896436,-0.6668274412624484,0.6588291655056118,-1.0278405151367167,32.78692497164393,-1.3406582287609368,0.6628283033840295,12,0.22499942779541016,-0.025000572204589844,-1.9950017929077148,-2.7050018310546875,-0.12000274658203836,4,0.008931231596171596,-1.848476441485217,33.700000762939446,1.2999961853172632,33.810001373291016,-1.070170155097149,32.5,0.008931231596171596 3504,2011-12-05,31.809999465942386,32.560001373291016,31.5,32.419998168945305,5410800.0,-0.020326508467758075,1.382011876927429,0.44525487488060883,45.076917433884844,47.382509170553284,0.33360559995692896,0.6927107585301577,-0.7739667646278257,-2.0182064258902415,18.684945394057955,1.0600013732910156,-0.10719741717426245,-0.6400008201599086,-1.996700155146204,0.7166985148263869,-1.3183504876530598,0.03834884733323918,2.300001144409169,11.877371396500587,-24.0837528659194,0.6783496674931485,12,0.8850011825561488,0.6350011825561488,-0.9975004196167028,-1.5550003051757848,0.5300006866455043,0,0.029550473116606968,1.1818201219105426,32.470001220703125,-1.848476441485217,33.700000762939446,1.2999961853172632,33.810001373291016,0.029550473116606968 3505,2011-12-06,32.310001373291016,32.52000045776367,31.86000061035156,31.8799991607666,3537900.0,0.01571838779450352,-1.8085140920804061,-0.7049231587011364,47.57711027821481,46.98883605560953,-0.12113038528960374,0.15829523608890383,-1.2380158871840266,-2.487888630617203,17.239994389086988,0.7100009918212855,-0.07888553333165049,-0.11299905776977681,-1.4576201907208173,1.23162207518126,-0.7853096242452935,0.5593115087057399,1.7477992248535088,31.034528117673965,-5.434227795094628,0.6723105664755185,12,0.38499927520751953,0.13499927520751953,-1.497502326965332,-2.055002212524414,0.02000045776367898,1,0.012999014270934195,1.382011876927429,31.809999465942386,1.1818201219105426,32.470001220703125,-1.848476441485217,33.700000762939446,0.012999014270934195 3506,2011-12-07,32.11999893188477,32.240001678466804,31.93000030517578,32.049999237060554,2288400.0,-0.005880607654919712,-1.0000246111438802,0.16278915034709132,49.3902311376383,47.548147812851084,0.13477837950863147,0.2658417571404357,-1.0128825257254945,-2.2611783312554827,15.331659518493957,0.3800010681152344,-0.11779995004611976,-0.24200143814086061,-1.5205309988302886,1.0365281225485674,-0.8812662184855782,0.3972633422038534,1.8866456542968635,23.754742793001174,-16.492386765270265,0.6392647803447141,12,0.6250009536743093,0.3250017166137624,-1.2149996757507395,-1.8649997711181712,0.26000213623046164,2,-0.0009339595359419972,-1.8085140920804061,32.310001373291016,1.382011876927429,31.809999465942386,1.1818201219105426,32.470001220703125,-0.0009339595359419972 3507,2011-12-08,31.76000022888184,32.080001831054695,31.6299991607666,31.93000030517578,2418600.0,-0.011207930105052721,-1.093024906296469,-2.4285831062669794,48.358216603302004,48.26104394130258,0.6194954315581391,0.5666848248851544,-0.6121851555397733,-1.8714616376289932,13.446911515604121,0.48999977111817117,-0.18152507990348,-0.5460000991821268,-1.8271089183504081,0.735108719986151,-1.1865545087662674,0.0945543104020139,2.1965114655761617,10.970478736674828,-30.343542875287234,0.640554409584139,12,1.0450000762939418,0.9350004196166957,-0.8475008010864293,-1.505001068115238,0.3500003814697159,3,0.0100756171242673,-1.0000246111438802,32.11999893188477,-1.8085140920804061,32.310001373291016,1.382011876927429,31.809999465942386,0.0100756171242673 3508,2011-12-09,32.330001831054695,32.400001525878906,31.8799991607666,31.93000030517578,1975700.0,0.0179471535914697,-1.0799935913574878,-2.3529490962538357,50.287362464203056,49.524853265946604,0.1989668534403819,-0.02923045678502234,-1.140150725984757,-2.409566060579799,11.880896543935387,0.6400012969970668,-0.1604034839482935,0.039501380920420104,-1.2320583621391208,1.311061123979961,-0.5962784906093503,0.6752812524501906,1.577379629514148,78.30195808876785,36.712138221836106,0.6357798715297706,12,0.47499847412108664,0.36499881744384055,-1.3750023841857981,-2.075002670288093,-0.7700023651123082,4,-0.0012372692007993624,-1.093024906296469,31.76000022888184,-1.0000246111438802,32.11999893188477,-1.8085140920804061,32.310001373291016,-0.0012372692007993624 3509,2011-12-12,31.88999938964844,32.209999084472656,31.61000061035156,32.09999847412109,1553400.0,-0.01360972522382009,1.790688596724702,-0.524995708481911,49.645382587750774,50.46174029728622,0.7245717124989532,0.34165396068265963,-0.6462394672000578,-1.9507588417688702,10.333091542288972,0.7200012207031357,-0.07052334450555264,-0.3455009460449183,-1.5844057030186072,0.893403810928767,-0.9649533245317592,0.2739514324419261,1.9692344417090233,30.76910178536312,-12.025847658638696,0.6194523784868428,12,0.9150009155273402,0.8050012588500941,-0.9349999427795446,-1.6350002288818395,-0.25,0,0.014424556076409356,-1.0799935913574878,32.330001831054695,-1.093024906296469,31.76000022888184,-1.0000246111438802,32.11999893188477,0.014424556076409356 3510,2011-12-13,32.18000030517578,32.580001831054695,32.0,32.06999969482422,1818600.0,0.009093788682275061,-3.640014648437557,-0.5238147138964844,52.71209065698085,49.845382037477385,0.4295802205759216,0.03203036112623181,-0.853349418926161,-2.2183213632507837,9.11531948996173,0.6900024414062536,0.03917977726452193,-0.04200000762939737,-1.2769411775715724,1.1929411623127777,-0.6594705926004849,0.5754705773416902,1.6320488495545362,58.76278118609379,12.392340949942493,0.6174705849710874,12,0.625,0.5150003433227539,-0.7449994087219167,-1.4449996948242152,-0.3500003814697301,1,0.004972027529358769,1.790688596724702,31.88999938964844,-1.0799935913574878,32.330001831054695,-1.093024906296469,31.76000022888184,0.004972027529358769 3511,2011-12-14,31.670000076293945,32.240001678466804,31.63999938964844,32.169998168945305,3601800.0,-0.015848359976547544,-1.1428673608060589,-4.545411985018662,51.989028970195704,48.99567828376305,0.6750910029914863,0.49079813677023765,-0.25274738348982595,-1.6977218376654548,7.971514024590812,0.6000022888183629,0.13581168380353859,-0.503500270843503,-1.7454905786502053,0.7384900369631957,-1.1244954247468542,0.11749488305984812,2.0958080953417664,6.185504168633301,-43.14598837184214,0.6209951539033499,12,1.0149993896484375,1.0250005722045898,-0.23499917984008079,-0.9349994659423793,-0.4099998474121058,2,0.02083996694571466,-3.640014648437557,32.18000030517578,1.790688596724702,31.88999938964844,-1.0799935913574878,32.330001831054695,0.02083996694571466 3512,2011-12-15,31.989999771118164,32.299999237060554,31.95000076293945,32.09999847412109,2208700.0,0.010104189897484295,-2.684258078764794,0.21999824523255282,53.20854837722607,49.80498761215516,0.0972452444829699,0.16259537682307723,-0.48268405659014135,-2.0027587808007397,7.0595571481322565,0.6299991607666087,0.18245674427267033,-0.1730005264282255,-1.4175955618802263,1.0715945090237753,-0.7952980441542294,0.4492969912977749,1.7304922370848317,39.175121912851914,-13.414064160086546,0.6222975177260007,12,0.05000114440917969,0.7050008773803711,-0.5549988746642995,-1.254999160766598,-0.06999969482421875,3,0.012191350415362567,-1.1428673608060589,31.670000076293945,-3.640014648437557,32.18000030517578,1.790688596724702,31.88999938964844,0.012191350415362567 3513,2011-12-16,31.709999084472656,32.279998779296875,31.63999938964844,32.06999969482422,2586100.0,-0.008752756756763236,-1.5599975585937722,3.2727714102410603,49.193544045454324,50.26239056899621,0.28843430749135734,0.4441004259317225,-0.12820177875634897,-1.7092716279891675,7.0123781050786596,0.639999389648434,0.005788435208536669,-0.43950119018554545,-1.6982311784576396,0.8192287980865522,-1.0688661843215925,0.18986380395050162,1.9660830835662821,10.30910806984452,-39.66121050758064,0.6293649941360485,12,0.38500213623046875,0.9850015640258789,-0.18999814987181907,-0.9749984741210902,0.21000099182128906,4,0.012614365734080701,-2.684258078764794,31.989999771118164,-1.1428673608060589,31.670000076293945,-3.640014648437557,32.18000030517578,0.012614365734080701 3514,2011-12-19,31.489999771118164,31.979999542236328,31.38999938964844,31.770000457763672,1671100.0,-0.006937853033941566,-1.4583265450470893,0.7777783664646294,42.775403373573134,49.72886757959158,0.5121233347265033,0.6335764467421541,0.16590313678649338,-1.4702220127935064,6.8894520784583895,0.5900001525878871,-0.19542589686704304,-0.6195004463195772,-1.909878278671151,0.6708773860319965,-1.2646893624953677,0.02568846985620965,2.142560753559998,8.403376160434615,-34.26028330620076,0.6451889161757877,12,0.49500083923340554,1.205000877380371,0.11500120162964578,-0.754999160766598,0.12000083923339488,0,0.002222918238584004,-1.5599975585937722,31.709999084472656,-2.684258078764794,31.989999771118164,-1.1428673608060589,31.670000076293945,0.002222918238584004 3515,2011-12-20,32.09000015258789,32.200000762939446,31.770000457763672,31.809999465942386,1740100.0,0.019053680083543023,-1.388899190963334,-0.9999999999999873,36.30574505836537,48.27503579300569,-0.13674641663617138,0.04784277076656451,-0.3763149026599315,-2.0390271172608223,7.420312932354454,0.710000991821282,-0.20414826238146588,-0.02700004577636861,-1.3149712067113413,1.260971115158604,-0.6709856262438549,0.6169855346911177,1.4528579266890844,76.92317366097747,39.70223624013864,0.6439855804674871,12,-0.10499954223632102,0.6050004959106445,-0.36499929428099875,-1.3549995422363246,-0.620000839233402,1,-0.014023083851657736,-1.4583265450470893,31.489999771118164,-1.5599975585937722,31.709999084472656,-2.684258078764794,31.989999771118164,-0.014023083851657736 3516,2011-12-21,32.59999847412109,32.709999084472656,32.040000915527344,32.040000915527344,2397000.0,0.015892749115243188,-1.3928610354223434,1.9999863761146042,41.76645971387517,47.54261836084716,-0.6386581798754278,-0.41988909135890395,-0.8127090569410385,-2.516942912035695,7.712541279209663,0.6699981689453125,-0.14281119808112663,0.4424983978271442,-0.8530961724733572,1.7380929681276456,-0.20529888732311008,1.0902956829773949,0.8567452575707435,91.66661850128546,57.988436604162374,0.6477972851502513,12,-0.5499992370605398,0.09500217437744851,-0.6749973297119034,-1.8649978637695206,-0.9599990844726456,2,-0.023619588541584857,-1.388899190963334,32.09000015258789,-1.4583265450470893,31.489999771118164,-1.5599975585937722,31.709999084472656,-0.023619588541584857 3517,2011-12-22,32.720001220703125,32.84000015258789,32.580001831054695,32.72999954223633,1185500.0,0.0036810660183710375,1.2608594695901063,-0.017854223433242732,52.244160682671925,47.76004038512148,-0.6796349226014726,-0.45782803852258525,-0.8568404085682673,-2.5936206481573514,7.80205614320266,0.259998321533196,-0.1326218405789703,0.4955010414123535,-0.7690192311018151,1.7600213139265222,-0.13675909484473436,1.1277611776694378,0.6540727373069686,91.72421594858315,55.54013134428604,0.6322601362570843,12,-0.6050014495849609,-0.025000572204589844,-0.6475000381469727,-1.985000610351559,-1.0200004577636754,3,-0.04462105554254958,-1.3928610354223434,32.59999847412109,-1.388899190963334,32.09000015258789,-1.4583265450470893,31.489999771118164,-0.04462105554254958 3518,2011-12-23,32.830001831054695,33.049999237060554,32.720001220703125,32.84999847412109,1042600.0,0.0033618767190621845,-1.7500079473567685,1.9999999999985787,60.159365880032595,48.92826075093057,-0.7948374760216126,-0.4889349267503391,-0.8932851659127792,-2.662729517557615,8.043567233996061,0.329998016357429,-0.12011279939347475,0.5395015716552791,-0.7056411238462772,1.7846442671568354,-0.08306977609549904,1.1620729194060573,0.464709144220933,86.74714299830639,45.5267248914285,0.6225713477507778,12,-0.6100025177001953,-0.13500118255615945,-0.7350006103515696,-2.0950012207031286,-1.2500019073486435,4,-0.02771860201055354,1.2608594695901063,32.720001220703125,-1.3928610354223434,32.59999847412109,-1.388899190963334,32.09000015258789,-0.02771860201055354 3519,2011-12-27,33.22999954223633,33.25,32.75,32.799999237060554,1145400.0,0.012183907672014493,1.127654048438413,-21.50362457078944,59.349563868966854,49.66575777448457,-1.1004957033537863,-0.8207507417843516,-1.2383856673924285,-2.9941856361008803,8.351558788508903,0.5,-0.05772030659814931,0.8694993019104018,-0.42314425415658974,2.162142857977397,0.22317752387690604,1.5158210799438976,-1.840000152587887,98.64861730068844,53.82067734321919,0.6463217780334974,12,-0.9099998474121094,-0.534998893737793,-1.2349987030029297,-2.494998931884762,-1.4599990844726562,1,-0.03942219331894159,-1.7500079473567685,32.830001831054695,1.2608594695901063,32.720001220703125,-1.3928610354223434,32.59999847412109,-0.03942219331894159 3520,2011-12-28,33.060001373291016,33.240001678466804,32.970001220703125,33.18000030517578,1085500.0,-0.005115804131421653,1.2499880791543407,-0.27906708539593444,59.591858660060666,50.51051662891401,-0.8856808416341977,-0.6394315556315391,-1.0065966656049383,-2.7659978785403894,8.23247881541656,0.270000457763679,-0.053974471880110286,0.6715010643005357,-0.6576115442599075,2.000613672860979,0.006944760020310525,1.3360573685807573,-1.6328019714355442,84.29762227532677,35.283726657695894,0.6645563042802218,12,-0.7400016784667969,-0.36500072479248047,-0.9325008392333984,-2.3250007629394496,-1.5200004577636719,2,-0.04385967037832317,1.127654048438413,33.22999954223633,-1.7500079473567685,32.830001831054695,1.2608594695901063,32.720001220703125,-0.04385967037832317 3521,2011-12-29,33.59000015258789,33.650001525878906,33.11999893188477,33.11999893188477,1297200.0,0.016031420365428595,-1.2553243295890257,-3.9167117016879596,68.04733082255602,52.15927023395067,-1.245683046921016,-1.2508911971697643,-1.4773657866338468,-3.2077885802236707,6.953389678291404,0.5900001525878906,0.005513523338734672,1.2124999046325655,-0.06989777743470427,2.4948975866998353,0.5713010635989306,1.8536987456662004,-2.1263447387695287,94.39239342018007,38.89051100983487,0.6411988410336352,12,-1.0699996948242188,-0.8949995040893555,-1.422499656677246,-2.8549995422363246,-1.8400001525878906,3,-0.06311404672828114,1.2499880791543407,33.060001373291016,1.127654048438413,33.22999954223633,-1.7500079473567685,32.830001831054695,-0.06311404672828114 3522,2011-12-30,33.130001068115234,33.689998626708984,33.130001068115234,33.689998626708984,1304100.0,-0.013694524631826077,1.0,-1.1914810726576377,58.064509926674674,53.14493310964182,-0.6782993229652376,-0.8809514104071994,-0.9577477354321218,-2.6806810503380234,5.379951603367758,0.55999755859375,0.010361069017037039,0.7810008049011259,-0.3988821518916481,1.9608837616938999,0.19105932650474244,1.3709422832975129,-1.5788918098144507,42.26813854073675,-9.922152715602401,0.5899414783963864,12,-0.5900020599365234,-0.4350004196166992,-1.0000009536743164,-2.3950004577636683,-1.480001449584961,4,-0.04497439270838999,-1.2553243295890257,33.59000015258789,1.2499880791543407,33.060001373291016,1.127654048438413,33.22999954223633,-0.04497439270838999 3523,2012-01-03,32.759998321533196,33.68000030517578,32.65999984741211,33.650001525878906,2192800.0,-0.011168208109058386,1.1473676602271952,1.5892983651226285,58.89569571037617,54.93607670261993,-0.16057732883577813,-0.5144868651052619,-0.5386110410043372,-2.233224421671931,5.214559655187066,1.0200004577636719,0.055990806015202566,0.3964982032775808,-0.7966984114839306,1.5896948180390922,-0.20010010410317136,0.9930965106583365,-1.0805557011279205,9.708601226629632,-43.324519352646526,0.5965983073807554,1,-0.029998779296867895,-0.014998435974113988,-0.6349973678588796,-2.02499771118163,-1.2199974060058523,1,-0.032356459490323286,1.0,33.130001068115234,-1.2553243295890257,33.59000015258789,1.2499880791543407,33.060001373291016,-0.032356459490323286 3524,2012-01-04,32.75,33.029998779296875,32.669998168945305,32.790000915527344,1720600.0,-0.0003051990856368647,-2.5999237078006927,0.044944687088796044,56.18221356858144,57.14457320375505,0.052465257397194875,-0.4537176191333998,-0.5075960341193309,-2.166280337280668,5.426665617698244,0.3600006103515696,0.07178911742705196,0.3394998550415025,-0.8358164878881098,1.5148161979711148,-0.2481583164233001,0.9271580265063086,-0.9499240192165033,8.737889247725994,-41.77061671813953,0.5876581714648061,1,0.11499977111816406,0.0,-0.6849989891052246,-2.014999389648434,-1.4400005340576136,2,-0.03572519316928091,1.1473676602271952,32.759998321533196,1.0,33.130001068115234,-1.2553243295890257,33.59000015258789,-0.03572519316928091 3525,2012-01-05,32.72999954223633,32.970001220703125,32.5,32.68000030517578,1912900.0,-0.0006107010004174906,-1.2926897347388793,-1.2499523173755485,62.86408047905966,59.48875328877555,0.19310368203867512,-0.4222896420636104,-0.47121365541341476,-2.082964435285966,5.560008848111099,0.470001220703125,0.15233091909105667,0.298499488830565,-0.8842413371598354,1.4812403148209654,-0.2928709241646388,0.8898699018257652,-0.8165282026973024,19.3277149295883,-35.26770508170077,0.5913704129952003,1,0.36499977111816406,0.020000457763671875,-0.6449985504150391,-1.994998931884762,-1.5299987792968786,3,-0.029330861530683094,-2.5999237078006927,32.75,1.1473676602271952,32.759998321533196,1.0,33.130001068115234,-0.029330861530683094 3526,2012-01-06,32.09000015258789,32.75,32.049999237060554,32.75,3126800.0,-0.019553907687122063,1.1212149235615194,-13.200198367284656,51.12613125403541,59.36452779670483,0.8416616676915822,0.22698470523064884,0.1916084953966788,-1.397897179208691,5.785846686777264,0.700000762939446,0.3002758767964835,-0.3399999618530245,-1.524478934954523,0.8444790112484704,-0.9322394484037702,0.2522395246977247,-0.06993717581866576,2.439081122823571,-51.8718025442778,0.5922394865507481,1,0.779998779296875,0.6599998474121094,-0.05999946594238281,-1.3549995422363246,-0.899999618530277,4,-0.017139271874269335,-1.2926897347388793,32.72999954223633,-2.5999237078006927,32.75,1.1473676602271952,32.759998321533196,-0.017139271874269335 3527,2012-01-09,32.080001831054695,32.330001831054695,31.63999938964844,32.31999969482422,2878700.0,-0.0003115712522796521,4.307667478505562,0.36363321099325574,54.43648977851866,58.72865267431439,0.8396244145267815,0.2763548060704082,0.22865246871472777,-1.3456250045889533,5.892206217531068,0.6900024414062536,0.45822043173929217,-0.36599836349486736,-1.5206396593204445,0.7886429323307134,-0.9433190114076595,0.21132228441792122,1.6099967956542898,21.568737447968886,-36.72560784401417,0.5773206479127898,1,0.5849971771240163,0.6699981689453054,0.34999942779541016,-1.1750011444091832,-0.990001678466804,0,-0.010286839533009018,1.1212149235615194,32.09000015258789,-1.2926897347388793,32.72999954223633,-2.5999237078006927,32.75,-0.010286839533009018 3528,2012-01-10,32.290000915527344,32.68000030517578,32.150001525878906,32.27000045776367,2484900.0,0.00654610575082204,-3.076940006162243,-0.08333598245223886,59.6154119489142,58.75819134986409,0.6090152395442843,0.06662099261066601,0.019682749796217536,-1.5179271377486643,6.192790650652779,0.5999984741210866,0.551535628224272,-0.1539992332458482,-1.3096247080595376,1.0016262415678412,-0.7318119706526929,0.4238135041609965,1.3589977264404283,46.76272023711496,-17.10544196245185,0.5778127374068449,1,0.3749980926513672,0.3399982452392649,0.2799997329711914,-1.245000839233402,-0.6700000762939453,1,-0.019820417431122173,4.307667478505562,32.080001831054695,1.1212149235615194,32.09000015258789,-1.2926897347388793,32.72999954223633,-0.019820417431122173 3529,2012-01-11,32.34999847412109,32.40999984741211,32.09999847412109,32.09999847412109,2153000.0,0.0018580847597589045,-1.4800109863281818,12.49971390425329,53.59114566593491,58.0914454616279,0.45936983105411144,0.045168180896666854,-0.036632723544769874,-1.5324706012928218,6.238480677987055,0.31000137329102273,0.5558160896010662,-0.11700162887574095,-1.2441613706508505,1.0101581128993686,-0.6805814997632993,0.44657824201181384,1.2588201828002994,53.3833163154084,-8.468573005102122,0.563579870887555,1,0.3150005340576243,0.1900005340576243,0.2200021743774485,-1.3049983978271449,-0.4499988555908132,2,-0.025038565588858197,-3.076940006162243,32.290000915527344,4.307667478505562,32.080001831054695,1.1212149235615194,32.09000015258789,-0.025038565588858197 3530,2012-01-12,32.34000015258789,32.549999237060554,32.27000045776367,32.529998779296875,1750900.0,-0.00030906714079736997,1.4347768397657217,-0.7599945068359375,45.83334861661828,55.6232252165237,0.3983904301709984,0.07143015063492442,-0.012354070003922857,-1.4750181445483364,6.646578381176253,0.2799987792968821,0.5022971674803287,-0.13499994277954386,-1.2558364022732178,0.9858365167141301,-0.6954181725263808,0.4254182869672931,1.2294421189880396,63.06309712007686,4.776745676196192,0.5604182297468363,1,0.3249988555908203,0.1999988555908203,0.23000049591064453,-1.2950000762939489,-0.6100006103515625,3,-0.03184912435948406,-1.4800109863281818,32.34999847412109,-3.076940006162243,32.290000915527344,4.307667478505562,32.080001831054695,-0.03184912435948406 3531,2012-01-13,32.330001831054695,32.360000610351555,32.09000015258789,32.139999389648445,1297100.0,-0.0003091626928268809,1.1600036621095637,-1.0000200774991468,43.521576579431006,54.007343733496626,0.23564238222859046,0.14061899109977816,0.04434075277714555,-1.4137889771893093,6.7664626658022575,0.27000045776366477,0.41937114058023894,-0.1779983520507713,-1.2361519179181641,0.8801552138166251,-0.7070751349844713,0.3510784308829251,1.2008515828826845,66.34633019110207,11.781971218841484,0.5290767829336981,1,0.32999801635741477,0.20999717712401633,0.23999881744384055,-1.2850017547607528,-0.490001678466804,4,-0.034952087971421575,1.4347768397657217,32.34000015258789,-1.4800109863281818,32.34999847412109,-3.076940006162243,32.290000915527344,-0.034952087971421575 3532,2012-01-17,32.380001068115234,32.779998779296875,32.290000915527344,32.59999847412109,1062300.0,0.0015465275047561455,-1.450003337879207,-1.1578662062318932,42.372830946010524,52.17146987078934,0.07606682059216041,0.1278929024912827,0.016791419393399565,-1.4227638303253372,6.807074739912363,0.48999786376953125,0.34226206361795164,-0.1474991798400893,-1.1795106953395091,0.8845123356593341,-0.6635049375897992,0.3685065779096206,1.1130352653363644,42.02920184211545,-8.114601898961006,0.5160057577497116,1,-0.045001983642578125,0.15999794006347656,0.21499919891357422,-1.3350009918212926,-0.26000213623046164,1,-0.036751096195281496,1.1600036621095637,32.330001831054695,1.4347768397657217,32.34000015258789,-1.4800109863281818,32.34999847412109,-0.036751096195281496 3533,2012-01-18,32.110000610351555,32.36999893188477,31.86000061035156,32.299999237060554,1344700.0,-0.008338494405719765,2.090917498005873,0.8636403044858826,30.141780172419246,49.27808838232687,0.27286330737722864,0.45260212486140006,0.2978629668521151,-1.1226325109453583,6.649232209599355,0.5200004577636754,0.15292731453745034,-0.437499713897715,-1.416970530491497,0.5419711026960634,-0.9272351221946025,0.052235694399172417,1.3459749842239788,27.173967127195038,-16.138896183169738,0.4897354082968894,1,0.19499969482422586,0.42999839782715554,0.6399998664856028,-1.0650005340576136,0.13000106811524859,2,-0.03176581869745709,-1.450003337879207,32.380001068115234,1.1600036621095637,32.330001831054695,1.4347768397657217,32.34000015258789,-0.03176581869745709 3534,2012-01-19,31.559999465942386,32.15999984741211,31.479999542236328,32.09999847412109,1505300.0,-0.01712865568217592,1.0606015068014139,2.8421205854596066,26.56240593616178,45.24456898867155,0.7110898335044915,1.0625962180418718,0.8418115033989118,-0.5415607282463384,6.384071645146736,0.6800003051757812,0.03497110531865388,-0.991000843048095,-1.9549379626477794,-0.02706372344841057,-1.4729694028479408,-0.5090322832482492,1.859656604534603,6.1538438966277855,-30.65388021725041,0.48196855979984266,1,0.5699996948242152,0.9799995422363246,1.1900010108947718,-0.5149993896484446,0.40999984741210227,3,0.0019011842302394388,2.090917498005873,32.110000610351555,-1.450003337879207,32.380001068115234,1.1600036621095637,32.330001831054695,0.0019011842302394388 3535,2012-01-20,31.63999938964844,31.739999771118164,31.40999984741211,31.59000015258789,1404100.0,0.0025348518713501633,1.6399993896484375,-0.09259134980485803,14.545342311074336,41.180036883898104,0.514297250645523,0.9983402210929277,0.7385106291613432,-0.588911037498189,6.434053154855585,0.3299999237060547,-0.06774496997624624,-0.8885008811950676,-1.9166168542337125,0.13961509184357723,-1.4025588677143936,-0.37444289467574166,1.7020704196989236,16.78830084341099,-12.209265716269744,0.5140579865193231,1,0.45499992370605113,0.8999996185302699,1.1100010871887172,-0.5949993133544993,0.2900009155273402,4,0.008217453663001528,1.0606015068014139,31.559999465942386,2.090917498005873,32.110000610351555,-1.450003337879207,32.380001068115234,0.008217453663001528 3536,2012-01-23,31.82999992370605,31.979999542236328,31.70000076293945,31.70000076293945,1598100.0,0.006005073885044787,-3.3077013366199175,2.6000228885326604,23.79023419684593,37.774897374823354,0.31685817412645534,0.7881019648139649,0.5111399168055151,-0.756641334330606,7.001250249242588,0.3400001525878871,-0.15487022710983922,-0.6600004196167042,-1.7335094233373276,0.4135085841039192,-1.1967549214770195,-0.12324591775639249,1.3961456879251948,30.65696377705418,3.2001445271306608,0.536754501860312,1,0.26499938964844105,0.7099990844726598,0.9200005531311071,-0.7849998474121094,0.23999977111816762,0,-0.00314170222147081,1.6399993896484375,31.63999938964844,1.0606015068014139,31.559999465942386,2.090917498005873,32.110000610351555,-0.00314170222147081 3537,2012-01-24,31.26000022888184,31.71999931335449,31.10000038146973,31.70000076293945,1764800.0,-0.017907624762502516,1.583341611797018,-3.3846413427820514,22.0148645599876,33.59705877605373,0.8474240244988671,1.310293228456171,1.0512049091455289,-0.16538408446416142,7.760081999461656,0.729999542236321,-0.29434933246569983,-1.15700006484985,-2.3558962451759093,0.04189611547620942,-1.7564481550128797,-0.5575519746868203,1.8571766368962592,12.598427561970095,-16.39689718772446,0.5994480901630299,1,0.6799993515014613,1.134999275207516,1.4299998283386195,-0.21500015258789773,0.8799991607666051,1,0.01855406012346017,-3.3077013366199175,31.82999992370605,1.6399993896484375,31.63999938964844,1.0606015068014139,31.559999465942386,0.01855406012346017 3538,2012-01-25,31.920000076293945,31.96999931335449,30.899999618530273,31.1299991607666,2084500.0,0.021113238726157002,1.4044953452089195,-1.79545444693462,37.53750984463355,31.8133214625758,0.14462943064884826,0.6098922788362842,0.3760595815952499,-0.8072579281286067,8.158882933392933,1.0699996948242152,-0.31709630076123574,-0.4515001296997099,-1.6534683427675105,0.7504680833680908,-1.0524842362336102,0.14948397683419046,1.0358026707394856,80.95240257764496,47.35420649939036,0.6009841065339,1,-0.0800008773803711,0.3749990463256836,0.44750070571899414,-0.8750000000000036,0.04999923706054332,2,0.006265628293007364,1.583341611797018,31.26000022888184,-3.3077013366199175,31.82999992370605,1.6399993896484375,31.63999938964844,0.006265628293007364 3539,2012-01-26,31.920000076293945,32.0,31.70000076293945,31.940000534057614,2037200.0,0.0,3.2857220708447374,-0.025317005804123098,37.76432834367372,30.91676365447085,0.08629447844473503,0.5341020545408526,0.3493184882944149,-0.7822417019292942,8.319565035925212,0.2999992370605504,-0.3574605887387534,-0.3860001564025879,-1.5324805697658874,0.7604802569607152,-0.9592403630842412,0.18724005027906188,0.8302223578891699,92.72728218519654,54.95597230283246,0.5732402066816508,1,-0.0800008773803711,0.3749990463256836,0.47500085830688477,-0.7049999237060582,0.32000160217285867,3,0.01002511282606533,1.4044953452089195,31.920000076293945,1.583341611797018,31.26000022888184,-3.3077013366199175,31.82999992370605,0.01002511282606533 3540,2012-01-27,31.61000061035156,31.920000076293945,31.54999923706055,31.88999938964844,1401200.0,-0.009711762694280646,1.1764745481268515,13.999618539007228,41.94629454919222,30.74173231777765,0.31497699733744966,0.769346051747771,0.6458318035500845,-0.44414418414189427,8.557854223819223,0.3700008392333949,-0.45187274636585784,-0.6234995841980044,-1.7524725688388791,0.5054734004428703,-1.1879860765184453,-0.05901309187756709,0.9551995422662749,64.54552232724163,21.3835297636668,0.564486492320438,1,0.22999858856201527,0.68499851226807,0.7300000190734899,-0.22500038146972656,0.3999977111816371,4,0.0113887597612079,3.2857220708447374,31.920000076293945,1.4044953452089195,31.920000076293945,1.583341611797018,31.26000022888184,0.0113887597612079 3541,2012-01-30,31.46999931335449,31.56999969482422,31.26000022888184,31.489999771118164,1372700.0,-0.004429019117172195,2.4444326707073736,0.07143051771118254,40.192869448210764,30.499514373577682,0.3577825809206665,0.7824978122088702,0.7643169066082471,-0.26747240914114556,8.439353802372677,0.35000038146971946,-0.527378210817016,-0.6575008392334034,-1.638625465872881,0.32362378740607767,-1.1480631525531457,-0.16693852591366465,0.928680785854592,51.818136104883,5.679997012252279,0.4905623133197403,1,0.16499996185303445,0.8249998092651403,0.8700013160705602,0.15500068664551137,0.4099998474121129,0,0.014617127481985293,1.1764745481268515,31.61000061035156,3.2857220708447374,31.920000076293945,1.4044953452089195,31.920000076293945,0.014617127481985293 3542,2012-01-31,31.63999938964844,31.70000076293945,31.38999938964844,31.540000915527344,2647600.0,0.005401972672487876,1.8181786655569692,-4.999809269501483,39.413641723648965,31.529721212603206,0.0802092073187346,0.5219054362371018,0.5885170758170837,-0.40598770788551164,8.183953816000571,0.3100013732910085,-0.571958258037732,-0.41300067901611115,-1.2948671135722343,0.468865755540012,-0.8539338962941763,0.027932538261950413,0.6088126614927596,67.27268313574974,20.33723951561715,0.4409332172780618,1,-0.10999965667724965,0.6549997329711879,0.7325005531311,0.13500118255614169,0.2700004577636683,1,0.013590401816393927,2.4444326707073736,31.46999931335449,1.1764745481268515,31.61000061035156,3.2857220708447374,31.920000076293945,0.013590401816393927 3543,2012-02-01,31.70000076293945,31.989999771118164,31.690000534057614,31.76000022888184,2099600.0,0.0018963771949578323,-6.499988079059099,-0.6000038147555239,39.41371700659302,32.95764466487334,-0.049245470719924356,0.39887027136876796,0.5303859728496043,-0.43591150527689493,8.45412314674025,0.350000381469723,-0.6116676557927079,-0.29999942779541655,-1.1287717829221968,0.5287729273313673,-0.7143856053588102,0.11438674976797358,0.41393004494065977,59.45955002023269,12.7886689026736,0.4143861775633918,2,-0.25000095367431285,0.5949983596801793,0.7049994468689,0.07499980926513317,0.21999931335449574,2,0.013880082527423676,1.8181786655569692,31.63999938964844,2.4444326707073736,31.46999931335449,1.1764745481268515,31.61000061035156,0.013880082527423676 3544,2012-02-02,31.57999992370605,31.86000061035156,31.489999771118164,31.729999542236328,1132800.0,-0.0037855153421223475,-1.2424298471230604,2.5000158947131816,38.050319180776164,35.56930876150688,0.08257436530192663,0.4497840338198493,0.6409074232800727,-0.2768049154962249,8.836395364712951,0.3700008392333949,-0.6603194267514638,-0.3615002632141149,-1.130376090631426,0.40737556420319265,-0.7459381769227669,0.022937650494540662,0.41253776523907604,43.83560212159933,-0.730305821173566,0.38443791370865443,2,-0.13000011444091442,0.7149991989135778,0.8775000572204625,0.20000076293944957,0.6099987030029332,3,0.012349569049735054,-6.499988079059099,31.70000076293945,1.8181786655569692,31.63999938964844,2.4444326707073736,31.46999931335449,0.012349569049735054 3545,2012-02-03,31.770000457763672,31.86000061035156,31.51000022888184,31.79999923706055,1116700.0,0.006016483043592258,3.666624281572783,0.1999923705860851,41.66665720562424,37.55557798470447,-0.09727582969615867,0.19412823170842586,0.4547231634457134,-0.430508983331066,9.497837596574207,0.35000038146971946,-0.6471923490752474,-0.12349977493285991,-0.7993475765621554,0.5523480266964391,-0.4614236757475112,0.21442412588178783,0.2199993133544922,69.86308886159941,26.89344801585998,0.33792390081464935,2,-0.32000064849853516,0.524998664855957,0.7374997138977051,0.010000228881828832,0.43000030517577414,4,0.014793868867832405,-1.2424298471230604,31.57999992370605,-6.499988079059099,31.70000076293945,1.8181786655569692,31.63999938964844,0.014793868867832405 3546,2012-02-06,31.540000915527344,31.63999938964844,31.43000030517578,31.59000015258789,1183500.0,-0.007239519638726488,1.8000305180437082,1.6667090539163845,38.13560691860153,39.34677158010602,0.09751618553805486,0.40138999800019803,0.6907807243041191,-0.1693333539633457,9.991580235075276,0.3400001525878906,-0.5743489387692264,-0.32599935531616353,-1.0128507960494204,0.3608520854170969,-0.6694250756827955,0.01742636505046491,0.34099884033203054,25.000238418427074,-17.341150075773335,0.34342572036662994,2,-0.09000110626220703,0.7549982070922852,0.9674992561340332,0.5049991607666016,0.08999824523925781,0,0.014901629434464159,3.666624281572783,31.770000457763672,-1.2424298471230604,31.57999992370605,-6.499988079059099,31.70000076293945,0.014901629434464159 3547,2012-02-07,31.75,31.8700008392334,31.229999542236328,31.46999931335449,1045600.0,0.006658182573776372,1.4615322542190727,-5.600099183642399,44.82758242697829,40.15677964481099,-0.03985844094335178,0.17433882558943736,0.5026223736036854,-0.34789611221350114,9.822347922690879,0.6400012969970703,-0.4706871459441082,-0.09950017929077148,-0.7805361729937772,0.5815358144122307,-0.44001817614227434,0.24101781756073137,-0.8500003814697266,68.42109225792366,23.163055735454492,0.34051799685150175,2,-0.13500022888183594,0.5449991226196289,0.8575005531311035,0.4099998474121094,-0.11000061035155895,1,0.004094461756428469,1.8000305180437082,31.540000915527344,3.666624281572783,31.770000457763672,-1.2424298471230604,31.57999992370605,0.004094461756428469 3548,2012-02-08,31.649999618530273,31.81999969482422,31.40999984741211,31.81999969482422,899600.0,-0.0031496183140071743,3.823525451873128,-0.6071416407245105,51.48514976136126,41.681315357887385,0.019908228892319357,0.23603515290461274,0.6195608201167744,-0.2240666278623351,10.177745297335079,0.4099998474121094,-0.42124250767246707,-0.16750049591064453,-0.8209733414828904,0.4859723496616013,-0.4942369186967639,0.15923592687547838,-0.7305999755859389,65.62487892831066,14.78342317851984,0.326736422786122,2,-0.039999961853027344,0.6400003433227539,0.9675002098083496,0.5100002288818359,-0.1900005340576172,2,0.008214857251676255,1.4615322542190727,31.75,1.8000305180437082,31.540000915527344,3.666624281572783,31.770000457763672,0.008214857251676255 3549,2012-02-09,31.540000915527344,31.70000076293945,31.420000076293945,31.649999618530273,872600.0,-0.0034754724906387313,1.666660611620296,0.6470509037462554,48.3660387378593,42.39462026773928,0.07860120062920473,0.29749203581776484,0.7352524949189814,-0.0973427449924884,10.484973913355303,0.28000068664550426,-0.31559467977204037,-0.23699932098388743,-0.8507065389573754,0.37670789698960405,-0.5438529299706332,0.06985428800285831,-0.601589248657227,48.437616415085905,-6.434096107711049,0.3068536089867449,2,0.06999874114990234,0.42499828338623047,1.1974987983703613,0.8049993515014577,-0.3000011444091797,3,0.012048165812814648,3.823525451873128,31.649999618530273,1.4615322542190727,31.75,1.8000305180437082,31.540000915527344,0.012048165812814648 3550,2012-02-10,31.309999465942386,31.43000030517578,31.20000076293945,31.3799991607666,1681300.0,-0.007292372952079629,1.7058453943678191,0.6363683653829159,41.612902034955006,42.55240166626642,0.2923119721431604,0.4704944170153631,0.9467922465140894,0.14789688429618053,11.15692740097752,0.3400001525878942,-0.30406621927980026,-0.41550073623657013,-1.0025718523627383,0.17157037988960155,-0.7090362942996542,-0.12196517817348607,-0.3529560156250042,16.417714996599063,-39.80197592828195,0.29353555806308534,2,0.28500080108642223,0.6250009536743129,1.4975004196166957,1.050001144409169,0.3000011444091726,4,0.028106010085494404,1.666660611620296,31.540000915527344,3.823525451873128,31.649999618530273,1.4615322542190727,31.75,0.028106010085494404 3551,2012-02-13,31.20000076293945,31.51000022888184,31.170000076293945,31.46999931335449,1078300.0,-0.0035132131868155225,-1.0606074617808363,3.8571389645778527,48.86364703663901,43.602402256598644,0.4022886487066373,0.5180566894926706,0.9944386958564628,0.26498460684348757,11.545023781537406,0.3400001525878942,-0.29893069578910314,-0.4689993858337438,-1.027942311783928,0.08994354011644035,-0.7484708488088359,-0.18952792285865172,-0.2246981648437476,4.285807706769483,-55.07841003883039,0.2794714629750927,2,0.3799991607666051,0.6399984359741246,1.7224988937377965,1.2449998855590856,0.5199985504150391,0,0.03205128126752599,1.7058453943678191,31.309999465942386,1.666660611620296,31.540000915527344,3.823525451873128,31.649999618530273,0.03205128126752599 3552,2012-02-14,31.190000534057614,31.209999084472656,30.88999938964844,31.15999984741211,1507200.0,-0.0003205201486313758,8.143137415188324,-0.11111425079648578,31.658318429189507,42.7406913035538,0.3819051225563932,0.4578059167407531,0.9442310901431163,0.28991157277251745,12.575551372718333,0.3199996948242152,-0.29312636551197,-0.41949958801269815,-0.9087729340164223,0.06977375799102603,-0.6641362610145585,-0.17486291501083784,0.6800003051757848,32.25817698548711,-23.36836287139638,0.24463667300186123,2,0.18999958038330433,0.6449985504150426,1.6199989318847692,1.2550001144409215,0.5799999237060582,1,0.014107041332959813,-1.0606074617808363,31.20000076293945,1.7058453943678191,31.309999465942386,1.666660611620296,31.540000915527344,0.014107041332959813 3553,2012-02-15,31.09000015258789,31.3799991607666,30.96999931335449,31.209999084472656,1328600.0,-0.0032061679947882338,-1.27777306828294,-3.9998728463352693,30.14356206588475,41.86216273523254,0.43167223007333533,0.5032755405525293,1.0212728969195837,0.41542607427808775,13.10506727131748,0.4099998474121129,-0.27147245230674244,-0.468499946594239,-0.9506998105077713,0.01369991731929332,-0.7095998785510069,-0.22740001463747106,0.7604006576538076,24.691410352411275,-25.1580995849041,0.24109993195676668,2,0.28999996185302734,0.7449989318847656,1.6174993515014648,1.3550004959106445,0.6800003051757812,2,0.017690551121299025,8.143137415188324,31.190000534057614,-1.0606074617808363,31.20000076293945,1.7058453943678191,31.309999465942386,0.017690551121299025 3554,2012-02-16,31.6200008392334,31.809999465942386,31.149999618530273,31.149999618530273,1395300.0,0.017047304086339476,-1.8085026946302338,-3.9167117016880186,50.21645486319549,42.81214025274045,-0.10287614167482673,-0.023188394243319976,0.495276018284855,-0.09354343902792905,12.854639182268688,0.7199993133544957,-0.24687825705676048,0.05850067138671733,-0.4244844436259214,0.5414857863993561,-0.18299188611960204,0.2999932288930367,0.21119194259643592,79.34797707035382,30.06207144293235,0.24149255750631987,2,-0.24000072479248047,0.2149982452392578,1.0274982452392578,0.8249998092651367,0.5599994659423828,3,-0.005060143912526849,-1.27777306828294,31.09000015258789,8.143137415188324,31.190000534057614,-1.0606074617808363,31.20000076293945,-0.005060143912526849 3555,2012-02-17,31.899999618530273,32.09000015258789,31.63999938964844,31.81999969482422,1472900.0,0.008855116124774298,-1.0454555306541067,0.17021216154795143,58.775513699430036,45.10546322838807,-0.40509539690821583,-0.2979878750220948,0.20649818508682216,-0.3530644193350412,12.567281263234031,0.4699993133544922,-0.2193729059210483,0.32549943923950053,-0.17986008793977248,0.8308589664187771,0.07281967564986402,0.578179202829137,-1.0100002288818324,84.16663222844932,33.74691820962937,0.25267976358963756,2,-0.4099998474121094,-0.06500053405761719,0.7024993896484375,0.5450010299682617,0.5700016021728516,4,-0.020689650636507406,-1.8085026946302338,31.6200008392334,-1.27777306828294,31.09000015258789,8.143137415188324,31.190000534057614,-0.020689650636507406 3556,2012-02-21,31.729999542236328,32.0,31.65999984741211,32.0,1281200.0,-0.005329156060403073,1.5185153788553103,-3.375008940705243,51.836737235949,45.88425820716259,-0.22943753437044023,-0.14320594665781172,0.371688070381353,-0.16304787171312185,12.662273599768184,0.3400001525878906,-0.1788662590154786,0.16049938201904368,-0.33611952816886514,0.6571182922069561,-0.08781007307491251,0.40880883711299987,-0.8160001373290982,69.99996821087623,20.81513940683962,0.24830945509395594,2,-0.23999977111816406,0.10499954223632812,0.8724994659423828,0.715001106262207,0.26000022888183594,1,-0.003781876256412686,-1.0454555306541067,31.899999618530273,-1.8085026946302338,31.6200008392334,-1.27777306828294,31.09000015258789,-0.003781876256412686 3557,2012-02-22,31.84000015258789,32.09000015258789,31.75,31.78000068664551,1637300.0,0.003466769994910912,-4.666629579591512,-0.22221986747480282,52.79998779296882,46.03035132178566,-0.36356142055951324,-0.21874148013984396,0.2696619197982528,-0.24771833877745308,12.061109974589487,0.3600006103515625,-0.16155978448421138,0.24149999618530416,-0.24668766555165433,0.7296876579222626,-0.002593834683175089,0.4855938270537834,-0.9024807327270459,77.67858815435214,28.562706106173735,0.24409383086847955,2,-0.35000038146972656,-0.005001068115234375,0.7599992752075195,0.6050004959106445,0.299999237060554,2,-0.0037688705608768247,1.5185153788553103,31.729999542236328,-1.0454555306541067,31.899999618530273,-1.8085026946302338,31.6200008392334,-0.0037688705608768247 3558,2012-02-23,32.11999893188477,32.380001068115234,31.84000015258789,31.90999984741211,1714000.0,0.0087939314684371,-2.085732970027248,3.500015894713744,60.15036515715936,47.3397209239301,-0.636851343471676,-0.5090899046261086,-0.017320040043074414,-0.5035354057121033,12.02207050799161,0.5400009155273438,-0.10120946486935978,0.5114988327026424,-0.01137842255659649,1.0343760879618813,0.25006020507302296,0.7729374603322618,-1.1594298973693853,78.8616398526852,27.87666241631382,0.26143862762961995,2,-0.4849987030029368,-0.4849987030029368,0.31750011444091086,0.3250017166137624,0.4600028991699219,3,-0.010896590465750755,-4.666629579591512,31.84000015258789,1.5185153788553103,31.729999542236328,-1.0454555306541067,31.899999618530273,-0.010896590465750755 3559,2012-02-24,32.240001678466804,32.36999893188477,32.0,32.220001220703125,835800.0,0.0037360756716249277,1.642897042193952,0.09524069028159284,59.07338210450514,49.279774264991225,-0.7231653390570898,-0.6365246777177163,-0.12887073883565847,-0.5904295579336107,12.03040403157127,0.36999893188477273,-0.08101714027128182,0.6155014991760339,0.0359744829674824,1.1950285153845819,0.32573799107175816,0.9052650072803097,-1.2226553626074228,81.08120647259955,31.14229507010141,0.2897635081042741,2,-0.605001449584968,-0.605001449584968,0.1824979782104421,0.4549989700317312,0.259998321533196,4,-0.014578200875747682,-2.085732970027248,32.11999893188477,-4.666629579591512,31.84000015258789,1.5185153788553103,31.729999542236328,-0.014578200875747682 3560,2012-02-27,31.96999931335449,32.150001525878906,31.82999992370605,32.0,4831600.0,-0.008374762749862152,-1.0645300223344514,-1.4999999999996447,58.17486523473041,50.31435406477916,-0.3907925093424005,-0.3564443537907813,0.137271459276203,-0.276417487369347,11.704438748821044,0.41000175476075285,-0.08713041175207792,0.3274991989135714,-0.27214532434125616,0.9271437221683989,0.027676937286159387,0.6273214605409834,-0.8981468074048742,43.05540838384217,-9.62341480450577,0.29982226162741316,2,-0.3349990844726527,-0.3349990844726527,0.3649997711181676,0.7250013351440465,0.44000053405762074,0,0.006568689281565732,1.642897042193952,32.240001678466804,-2.085732970027248,32.11999893188477,-4.666629579591512,31.84000015258789,0.006568689281565732 3561,2012-02-28,31.93000030517578,32.09000015258789,31.85000038146973,32.0,1104100.0,-0.0012511419780356636,-1.0869586850878548,2.3332697565004548,53.6585384764489,52.7588229589191,-0.26412938439906597,-0.29535947868762236,0.18930726734254222,-0.1862867123705243,10.99027621752888,0.2399997711181605,-0.07338855385014753,0.26450014114379883,-0.34252785100594707,0.8715281332935447,-0.03901385493107412,0.5680141372186718,-0.8058218567395414,28.57142857142857,-21.20251003227937,0.30351399607487345,2,-0.25500011444091797,-0.2950000762939453,0.3874988555908203,0.7650003433227539,0.3899993896484375,1,0.016912023500350815,-1.0645300223344514,31.96999931335449,1.642897042193952,32.240001678466804,-2.085732970027248,32.11999893188477,0.016912023500350815 3562,2012-02-29,32.06999969482422,32.25,31.71999931335449,31.979999542236328,1731900.0,0.004384572136247211,1.3555546136566088,-1.2857220708446866,58.399995117191175,55.89842663128647,-0.2974540488903088,-0.4231897419170636,0.05290353054634522,-0.2778650647643168,10.587182358596941,0.5300006866455114,-0.009408354834576471,0.3829995155334487,-0.2501245245704098,1.0161235556373072,0.0664374954815159,0.6995615355853779,-0.8955883416008206,53.030219835795315,5.043978935889683,0.31656202005193,2,-0.30499935150146484,-0.4349994659423828,0.2474994659423828,0.6250009536743164,0.020000457763671875,2,-0.002494540831534997,-1.0869586850878548,31.93000030517578,-1.0645300223344514,31.96999931335449,1.642897042193952,32.240001678466804,-0.002494540831534997 3563,2012-03-01,32.139999389648445,32.279998779296875,32.009998321533196,32.060001373291016,1166500.0,0.002182715793275225,-1.9999364231672399,0.8888653414149054,62.195076565225854,57.22938459817873,-0.226686591381295,-0.48331553577834896,-0.0035863342395572317,-0.30557065155492324,10.698595031260577,0.270000457763679,0.04214635554267687,0.4309992790222239,-0.23381222066961982,1.0958107787140676,0.09859352917629849,0.7634050288681458,-0.9173644478293745,64.61543427419531,15.996995940855719,0.3324057498459221,3,-0.12999916076660867,-0.5049991607666087,0.02750015258788352,0.4650011062621999,-0.2199993133544993,3,0.0,1.3555546136566088,32.06999969482422,-1.0869586850878548,31.93000030517578,-1.0645300223344514,31.96999931335449,0.0 3564,2012-03-02,31.96999931335449,32.189998626708984,31.920000076293945,32.09000015258789,1355200.0,-0.005289361528385994,-1.4545399374040904,-1.500047684898104,63.74998807907828,57.782103973695214,-0.0020318262835381518,-0.2978716302362301,0.18531902028863456,-0.09351628095593867,10.45414726351134,0.26999855041503906,0.13923911640292985,0.24149923324584677,-0.4302232388142464,0.9132217053059399,-0.09436200278419804,0.5773604692758916,-0.7010697264835706,44.64289971764373,-7.716229500509222,0.3358612360300466,3,0.05000114440918324,-0.3349990844726527,0.09749984741211293,0.5350008010864293,-0.5799999237060476,4,0.019080467025390124,-1.9999364231672399,32.139999389648445,1.3555546136566088,32.06999969482422,-1.0869586850878548,31.93000030517578,0.019080467025390124 3565,2012-03-05,32.240001678466804,32.34999847412109,31.670000076293945,31.86000061035156,1368700.0,0.008445491739486277,1.2666815017325537,-3.1666534212826782,70.31247671698272,59.83496391603229,-0.24443823855466462,-0.5595454764201975,-0.0815935945909203,-0.3317620695055723,9.977519519516715,0.6799983978271413,0.26641397794423227,0.48800153732300444,-0.22164910673241423,1.1976521813784196,0.13317621529529333,0.842826859350712,-0.9266292323461123,83.82396252612284,24.335299490453068,0.35482532202770817,3,-0.21500110626221414,-0.605001449584968,-0.17250251770020242,0.264998435974114,-0.7700023651123153,0,0.008064463647557751,-1.4545399374040904,31.96999931335449,-1.9999364231672399,32.139999389648445,1.3555546136566088,32.06999969482422,0.008064463647557751 3566,2012-03-06,32.009998321533196,32.200000762939446,31.76000022888184,32.09000015258789,1050800.0,-0.007134098789058907,1.933307054575115,-0.21053054258898032,64.74811752800088,61.162533886591405,0.032921892747104664,-0.30833416651439194,0.13244927177900934,-0.0667060578077141,9.357883950964329,0.4800014495849645,0.304076182652107,0.23449831008910493,-0.4767191317118318,0.9457157518900452,-0.12111041081136165,0.5901070309895751,-0.6539607305327237,49.99985975344604,-12.399016314958125,0.35560872090046947,3,0.015002250671393824,-0.3749980926513601,0.05750083923340554,0.49500179290772195,-0.44999885559080965,1,0.012496143294385309,1.2666815017325537,32.240001678466804,-1.4545399374040904,31.96999931335449,-1.9999364231672399,32.139999389648445,0.012496143294385309 3567,2012-03-07,31.8799991607666,32.0,31.649999618530273,31.959999084472656,1074900.0,-0.004061204860455803,3.3749567871064645,0.9999761586876854,64.05688635964063,61.59659179797821,0.18907483339609144,-0.17718057516820807,0.24077963055923135,0.09762633013583866,9.126822083711449,0.3599987030029226,0.29362607438343247,0.09799919128418111,-0.6146117999252567,0.8106101824936189,-0.25830630432053425,0.4543046868889,-0.4830030306815374,32.85713117947941,-32.89411362279843,0.35630549560471875,3,0.13000011444091797,-0.24499893188476562,0.08500003814697266,0.6250009536743164,-0.4099998474121129,2,0.013801773702651454,1.933307054575115,32.009998321533196,1.2666815017325537,32.240001678466804,-1.4545399374040904,31.96999931335449,0.013801773702651454 3568,2012-03-08,31.90999984741211,32.040000915527344,31.649999618530273,32.040000915527344,4433000.0,0.0009410504214324433,4.999970656415974,1.6250149011754047,56.27701552874253,61.28588440067125,0.14097853117736747,-0.19679368452975865,0.1854657977734675,0.09992713954071064,8.848327262277046,0.3900012969970703,0.31902178189351815,0.11499986648559712,-0.596957906938755,0.8269576399099456,-0.24097902022657536,0.4709787531977696,-0.47368351980583867,37.142950564167776,-25.777667020880102,0.35597888671217426,3,0.08999919891357067,-0.27499961853027344,0.0024995803833007812,0.5950002670288086,-0.2700004577636683,3,0.005640874523237471,3.3749567871064645,31.8799991607666,1.933307054575115,32.009998321533196,1.2666815017325537,32.240001678466804,0.005640874523237471 3569,2012-03-09,31.920000076293945,32.02000045776367,31.76000022888184,31.959999084472656,1560500.0,0.0003133885593749053,2.2499672178048598,0.30768215029783735,50.49020524481277,60.43203329068041,0.09030948449898091,-0.186423696109685,0.1368516293935187,0.11031977689459183,8.554782234636944,0.2600002288818324,0.3355812507514244,0.10600013732910085,-0.5975366301670846,0.8095369048252863,-0.2457682464189901,0.45776852107719535,-0.44593635906731777,38.57155702573057,-20.766764962266734,0.3517683837480932,3,0.07999897003173473,-0.2849998474121094,-0.0475006103515625,0.5850000381469727,-0.059999465942386365,4,0.0,4.999970656415974,31.90999984741211,3.3749567871064645,31.8799991607666,1.933307054575115,32.009998321533196,0.0 3570,2012-03-12,32.189998626708984,32.22999954223633,31.45000076293945,31.68000030517578,1986000.0,0.00845860118326125,1.644062974816551,-12.750274188164608,60.74760690921382,61.21970756098762,-0.16226415055921706,-0.4080347716198105,-0.16393920200105327,-0.13367670398625364,8.146016757189633,0.7799987792968786,0.3132799806115969,0.3319987297058091,-0.34851462613529804,1.0125120855469127,-0.008257948214740907,0.6722554076263627,0.19000244140625,94.87166947063659,35.35841772352989,0.3402566779205521,3,-0.28999900817871804,-0.5549983978271484,-0.31749916076660156,0.3150014877319336,-0.6999988555908203,0,-0.024852416004664257,2.2499672178048598,31.920000076293945,4.999970656415974,31.90999984741211,3.3749567871064645,31.8799991607666,-0.024852416004664257 3571,2012-03-13,32.200000762939446,32.27000045776367,31.90999984741211,32.220001220703125,1559300.0,0.0003107218594959882,5.000063578853673,-0.039216712916920575,58.823507412448954,61.26676448268293,-0.14520932391177865,-0.35761317597861364,-0.222338322473135,-0.12230446863429023,7.85126308673337,0.3600006103515625,0.28495183484650255,0.2920008659362736,-0.3293252646134661,0.9133269964860098,-0.0186621993385927,0.6026639312111435,0.1614002990722696,91.46344867369358,32.83324068131154,0.3106630652748686,3,-0.3000011444091797,-0.5650005340576101,-0.3275012969970632,0.30499935150147195,-0.9099998474121023,1,-0.02267085193442453,1.644062974816551,32.189998626708984,2.2499672178048598,31.920000076293945,4.999970656415974,31.90999984741211,-0.02267085193442453 3572,2012-03-14,31.6299991607666,32.25,31.54999923706055,32.220001220703125,1025500.0,-0.017701912691532873,1.1538497653959696,29.4994278084961,39.48503475368716,58.74342650362308,0.39762952296875653,0.2603926316154741,0.30647440025702366,0.46820939198374134,7.355873221967892,0.7000007629394496,0.26382544040976086,-0.3000006675720215,-0.8401372286624067,0.24013589351836373,-0.5700689481172105,-0.029932387026828877,0.7131738952636653,21.951032294681163,-32.71057215544108,0.2700682805451926,3,0.27000045776366477,0.005001068115234375,0.24250030517578125,0.8750009536743164,0.05000114440917969,2,-0.002213079250126593,5.000063578853673,32.200000762939446,1.644062974816551,32.189998626708984,2.2499672178048598,31.920000076293945,-0.002213079250126593 3573,2012-03-15,31.63999938964844,31.82999992370605,31.440000534057614,31.76000022888184,1098000.0,0.00031616279314494733,1.9999926640503418,0.20339054281659452,36.48648880854775,55.71414880689746,0.3455878383355149,0.3095820871791233,0.26648038934869334,0.4753153495373361,7.299113787618699,0.3899993896484375,0.26049456607725574,-0.31750040054321005,-0.7146418941186603,0.0796410930322402,-0.516071147330937,-0.11892965375548314,0.6853102205200123,24.096249876482684,-26.09887985484914,0.19857074678772538,3,0.2550001144409073,-0.004999160766605115,0.31500005722045543,0.8650007247924769,-0.2099990844726598,3,-0.005372948153392509,1.1538497653959696,31.6299991607666,5.000063578853673,32.200000762939446,1.644062974816551,32.189998626708984,-0.005372948153392509 3574,2012-03-16,31.459999084472656,31.690000534057614,31.38999938964844,31.6299991607666,1793300.0,-0.005689011019218815,1.0689532704133662,1.416657394897878,38.02820180579693,52.12700715009905,0.49800753738281145,0.5027574929860528,0.41409921151532814,0.6571783857792255,8.167657457416865,0.3000011444091726,0.2256970319507161,-0.48950061798095845,-0.9202888478777211,-0.05871238808419932,-0.7048947329293398,-0.2741065030325771,0.8298981626513608,7.954501120565589,-41.36153131419932,0.21539411494838034,3,0.37000083923339844,0.1750011444091797,0.49000072479248047,1.0450010299682617,0.470001220703125,4,0.005721561043039669,1.9999926640503418,31.63999938964844,1.1538497653959696,31.6299991607666,5.000063578853673,32.200000762939446,0.005721561043039669 3575,2012-03-19,31.239999771118164,31.63999938964844,31.190000534057614,31.5,1127500.0,-0.0069929853705263945,-1.5000026491048577,1.529412424687812,35.0649693793046,48.828879578021684,0.6271954342175903,0.7070256174720129,0.5991377677650611,0.87538498952145,9.035838037951146,0.4499988555908274,0.1649252006106643,-0.6764999389648452,-1.2117141655598402,-0.14128571236985366,-0.9441070522623392,-0.40889282566734764,0.99590360455732,4.629559314131825,-45.3561769666116,0.26760711329749615,3,0.49000072479248047,0.3950004577636719,0.5474996566772461,1.265000343322754,1.0500011444091797,0,0.01984637784173726,1.0689532704133662,31.459999084472656,1.9999926640503418,31.63999938964844,1.1538497653959696,31.6299991607666,0.01984637784173726 3576,2012-03-20,31.61000061035156,31.649999618530273,31.15999984741211,31.15999984741211,1171800.0,0.011843816963643672,-1.1777730682829652,-1.7307706415287982,40.944930374499904,46.2608844685616,0.21734403372394695,0.3452763088098756,0.21838704825531607,0.5124309812453056,9.971618150946462,0.48999977111816406,0.11787542360806214,-0.3004991531372099,-0.8470861083241736,0.2460878020497539,-0.57379263073069,-0.027205675543726215,0.5422305379944952,41.28446788480284,-7.972629640002296,0.27329347759348205,3,0.10499954223633168,0.02499961853027699,0.15499973297119496,0.894999504089359,0.9300003051757848,1,-0.0037962934804277593,-1.5000026491048577,31.239999771118164,1.0689532704133662,31.459999084472656,1.9999926640503418,31.63999938964844,-0.0037962934804277593 3577,2012-03-21,31.71999931335449,31.809999465942386,31.57999992370605,31.57999992370605,1044100.0,0.0034798703220177973,-2.285722070844788,0.3111092273131886,41.860487466612106,44.65904801721377,0.09192998814203435,0.23803043441131422,0.09901734537198692,0.4121063279030004,10.595765201626895,0.22999954223633523,0.024899132037880634,-0.18450040817261026,-0.7369490034094532,0.36794818706422916,-0.46072470579103353,0.09172388944580945,0.33300870489817314,83.58200032453382,34.76945075997074,0.27622429761842027,3,-0.00499916076659801,-0.0849990844726527,-0.009999752044674182,0.7850008010864293,1.0399990081787074,2,-0.013556065798718708,-1.1777730682829652,31.61000061035156,-1.5000026491048577,31.239999771118164,1.0689532704133662,31.459999084472656,-0.013556065798718708 3578,2012-03-22,31.770000457763672,31.81999969482422,31.5,31.559999465942386,966000.0,0.001576328672495686,1.0645177168382258,1.5000136239781763,45.934996855987244,44.15291375178872,0.022329708294929418,0.16913551511089508,0.03326307511547455,0.3577977724735817,10.788839728342397,0.31999969482421875,-0.04139132968250436,-0.11699934005737234,-0.6628396068397038,0.42884092672496266,-0.3899194734485363,0.15592079333379516,0.19370674340493466,92.4243562696876,41.30460299282994,0.27292013339116716,3,-0.05500030517578125,-0.0950002670288086,-0.16250085830688477,0.7299995422363281,1.0200004577636719,3,-0.0028328659518762622,-2.285722070844788,31.71999931335449,-1.1777730682829652,31.61000061035156,-1.5000026491048577,31.239999771118164,-0.0028328659518762622 3579,2012-03-23,31.770000457763672,31.88999938964844,31.65999984741211,31.82999992370605,884400.0,0.0,1.5555732163481812,-0.28571039318442765,39.26940917649788,41.76644733704249,-0.0013246451739448162,0.13925867324133634,0.015250957378619034,0.3544046826168241,10.906918653610672,0.22999954223633168,-0.09958707077030482,-0.09349927902221822,-0.6152889211409018,0.4282903630964654,-0.3543941000815565,0.1673955420371236,-0.6100006103515625,83.5617798447988,35.067852912720866,0.26089482105934136,3,-0.05500030517578125,-0.005000114440917969,-0.16250085830688477,0.7299995422363281,1.2299995422363281,4,-0.010701924699053733,1.0645177168382258,31.770000457763672,-2.285722070844788,31.71999931335449,-1.1777730682829652,31.61000061035156,-0.010701924699053733 3580,2012-03-26,32.18000030517578,32.200000762939446,31.86000061035156,31.940000534057614,1529400.0,0.01290525154247879,1.4285665628981707,-4.0000317894271324,53.58653558287557,41.18456157820102,-0.4614145756421095,-0.26793913848528206,-0.4080458194699972,-0.05136941499901582,11.075010894864375,0.43000030517577414,-0.12106269965170213,0.30600051879882884,-0.23298126482258397,0.8449823024202381,0.03650962698812066,0.5754914106095335,-1.005400466918946,98.07688075413631,47.717354558599496,0.269490891810705,3,-0.47500038146972656,-0.4099998474121094,-0.5725007057189941,0.19999885559082742,0.5099983215332031,0,-0.007768800423528566,1.5555732163481812,31.770000457763672,1.0645177168382258,31.770000457763672,-2.285722070844788,31.71999931335449,-0.007768800423528566 3581,2012-03-27,32.470001220703125,32.470001220703125,32.060001373291016,32.15999984741211,1768700.0,0.009011836941489992,1.6451485879529932,1.291673620548503,61.66009901609637,43.64845760735759,-0.7924196034528492,-0.5432636702773301,-0.7079256572378156,-0.31944819018481496,11.046618646964761,0.4099998474121094,-0.11955586381697358,0.569001388549804,-0.03229249297118031,1.1702952700707883,0.2683544477893136,0.8696483293102943,-1.254385345458985,100.0,45.46739715971404,0.30064694076049214,3,-0.6550006866455078,-0.6550006866455078,-0.8075017929077148,-0.18000221252441406,-0.04000091552734375,1,-0.005543587878309442,1.4285665628981707,32.18000030517578,1.5555732163481812,31.770000457763672,1.0645177168382258,31.770000457763672,-0.005543587878309442 3582,2012-03-28,31.989999771118164,32.470001220703125,31.78000068664551,32.40999984741211,1293900.0,-0.014782920589448856,1.555544174316612,-1.3548329539162,51.342278227909844,45.29910087617561,-0.28606452906576507,-0.07332218063985252,-0.24519634211038266,0.16713303537645885,10.883580104816556,0.6900005340576136,-0.17898776560379304,0.09299993515014648,-0.5046134080651399,0.6906132783654364,-0.2058067364574967,0.39180660675778967,-0.6991207751464863,50.51537675003933,-5.9600864184434315,0.2988066716076444,3,-0.17499923706054688,-0.17499923706054688,-0.3275003433227539,0.2999992370605469,0.37999916076660867,2,0.017192908669719342,1.6451485879529932,32.470001220703125,1.4285665628981707,32.18000030517578,1.5555732163481812,31.770000457763672,0.017192908669719342 3583,2012-03-29,32.139999389648445,32.15999984741211,31.60000038146973,31.82999992370605,1482800.0,0.00468895341055009,2.1999934605260805,-0.7380938324531023,53.52562476272814,47.02103676027907,-0.3997147107236749,-0.2353903866951228,-0.4023769469678449,0.02034109500768011,10.79608362892103,0.5599994659423793,-0.23392107990415667,0.24299955368042703,-0.35461378953485934,0.8406128968957169,-0.055807117927216154,0.5418062252880702,-0.7783730601928802,62.06879164099853,3.1911035274292416,0.2988066716076444,3,-0.3249988555908274,-0.3249988555908274,-0.47749996185303445,0.14999961853026633,0.04999923706053977,3,0.019290570742339197,1.555544174316612,31.989999771118164,1.6451485879529932,32.470001220703125,1.4285665628981707,32.18000030517578,0.019290570742339197 3584,2012-03-30,32.580001831054695,32.580001831054695,32.18000030517578,32.279998779296875,1868100.0,0.013690182008776475,1.6666497126289836,0.9677534470771266,55.92708497592931,49.33904960434849,-0.7421860004020857,-0.6612525576118813,-0.8268646707737517,-0.41929134352520947,10.597692658202934,0.44000244140625,-0.18275164441431713,0.652501869201668,-0.018550840464058638,1.3235545788673946,0.31697551436880644,0.988028224034533,-1.1518730081242765,100.0,43.7885085769934,0.3355263548328636,3,-0.7100009918212926,-0.7100009918212926,-0.9450016021728587,-0.29000282287598367,-0.18000030517578836,4,0.0064456437283708645,2.1999934605260805,32.139999389648445,1.555544174316612,31.989999771118164,1.6451485879529932,32.470001220703125,0.0064456437283708645 3585,2012-04-02,32.5,32.700000762939446,32.27000045776367,32.549999237060554,1128500.0,-0.002455550231996506,1.4571285326591037,-0.16666242815728538,54.46426341328293,50.84119771976882,-0.5192632668546615,-0.5910784863021021,-0.7345369017457912,-0.34832252430192057,11.113803293124707,0.43000030517577414,-0.12243311466161089,0.5595001220703111,-0.14622082701469452,1.2652210711553167,0.20663964752780828,0.9123605966128139,-0.9797213364196402,81.81811876535679,28.823777201149312,0.35286047454250313,4,-0.39999961853027344,-0.5699996948242223,-0.8649997711181641,-0.21000099182128906,0.029998779296875,0,0.01538461538461533,1.6666497126289836,32.580001831054695,2.1999934605260805,32.139999389648445,1.555544174316612,31.989999771118164,0.01538461538461533 3586,2012-04-03,32.40999984741211,32.56999969482422,32.09999847412109,32.549999237060554,1290000.0,-0.002769235464242792,4.222226931717113,2.8000305180435374,63.541646660525096,53.250215407981365,-0.3395573863051311,-0.4949511165047227,-0.6391277089069618,-0.27579436463664564,11.568803074335483,0.4700012207031321,-0.05024244574619985,0.4494998931884773,-0.28653498899953433,1.1855347753764924,0.08148245209446969,0.8175173342824849,-0.7717489738958392,73.63628954929406,16.02469137421741,0.36801744109400697,4,-0.3099994659423828,-0.4799995422363317,-0.7749996185302734,-0.12000083923339844,0.43000030517578125,1,0.008639271231568157,1.4571285326591037,32.5,1.6666497126289836,32.580001831054695,2.1999934605260805,32.139999389648445,0.008639271231568157 3587,2012-04-04,32.31999969482422,32.380001068115234,32.06999969482422,32.06999969482422,1088800.0,-0.002776925424610166,-1.480010986328125,-1.785722070844596,61.48646558790009,54.97815637819391,-0.17377055330010194,-0.3903083878995801,-0.5262771978236813,-0.19662205679712486,12.145997613205845,0.3400001525878906,0.05600570623702694,0.3374997138977065,-0.41453325910342187,1.0895326868988313,-0.03851677260285413,0.7135162003982707,-0.575573832365631,65.45446033323134,3.4545434306236302,0.3760164865005631,4,-0.1699991226196289,-0.38999938964844105,-0.6649994850158691,-0.030000686645507812,0.18000030517578125,2,0.003403484263311274,4.222226931717113,32.40999984741211,1.4571285326591037,32.5,1.6666497126289836,32.580001831054695,0.003403484263311274 3588,2012-04-05,32.09000015258789,32.25,31.86000061035156,32.169998168945305,829200.0,-0.007116322537378039,2.249972184693664,-0.3199920654296591,60.46511333177023,57.333234617668616,0.1188978991105003,-0.15402941569939443,-0.29690580998174454,0.024934420648300204,13.02920148766374,0.4599990844726598,0.12279532130852289,0.09850015640258647,-0.6541875996932518,0.8511879124984212,-0.27784372164533266,0.4748440344505056,-0.25001680008121596,27.380892911476874,-39.74292556688654,0.37634387804791763,4,0.06000041961669922,-0.15999984741211293,-0.3899998664855957,0.1999988555908203,0.509998321533196,3,0.008725421563274827,-1.480010986328125,32.31999969482422,4.222226931717113,32.40999984741211,1.4571285326591037,32.5,0.008725421563274827 3589,2012-04-09,31.920000076293945,32.0,31.76000022888184,31.81999969482422,1028200.0,-0.005297602850906635,-1.1818229107965321,-1.2500357636737556,61.48646558790016,58.21100461822691,0.3491275164283536,0.016833734938096256,-0.12952225500434267,0.17982863574094665,14.03986515380778,0.32999992370605113,0.18002627483290468,-0.07149991989135884,-0.8241876759871971,0.6811878362044759,-0.447843797939278,0.3048439581565603,0.7800006866455007,17.02125069242785,-55.611434207255634,0.37634387804791763,4,0.23000049591064453,0.010000228881832385,-0.09749984741210938,0.3699989318847656,0.3000011444091797,0,0.00845860118326125,2.249972184693664,32.09000015258789,-1.480010986328125,32.31999969482422,4.222226931717113,32.40999984741211,0.00845860118326125 3590,2012-04-10,31.38999938964844,31.86000061035156,31.32999992370605,31.78000068664551,1327500.0,-0.016604031496826988,-1.078433132500774,-3.899998092658643,46.47434682616645,56.52369881934581,0.8440418131449299,0.5099741238964484,0.4016430473624304,0.7001104502899587,14.624014749985086,0.5900001525878942,0.21048606508611556,-0.5615006446838358,-1.3537606911356725,0.23075940176800458,-0.9576306679097577,-0.1653706214579138,1.2912013626098506,4.8386675013887706,-68.79505104544715,0.39613002322592017,4,0.6250009536743057,0.5400009155273366,0.43750095367431285,0.8999996185302699,0.9700012207031143,1,0.03217592086234755,-1.1818229107965321,31.920000076293945,2.249972184693664,32.09000015258789,-1.480010986328125,32.31999969482422,0.03217592086234755 3591,2012-04-11,31.46999931335449,31.68000030517578,31.29999923706055,31.6200008392334,930700.0,0.002548579970104381,1.8148179544779968,0.38461801802683904,45.95470274447643,55.925079321186544,0.6786404677968711,0.39260949486444474,0.3282747081002917,0.6077244459022673,15.375909021547852,0.3800010681152308,0.262235991147147,-0.4450006484985387,-1.2560955728001808,0.3660942758031034,-0.8505481106493598,-0.03945318634771766,1.157153405761715,15.740721117845084,-54.2950895077208,0.4055474621508216,4,0.5300006866455114,0.46000099182128906,0.36000108718872426,0.8199996948242223,0.6000003814697301,2,0.033682856341613165,-1.078433132500774,31.38999938964844,-1.1818229107965321,31.920000076293945,2.249972184693664,32.09000015258789,0.033682856341613165 3592,2012-04-12,31.559999465942386,31.559999465942386,31.20000076293945,31.420000076293945,1052100.0,0.002859871450639151,4.142861035422184,-0.9333197701032516,46.645358845843376,55.16060533042157,0.5824847745201005,0.31315170487973276,0.24060822945165228,0.5127613367023507,15.410310042766797,0.3599987030029368,0.2463844384527043,-0.35150051116943004,-1.1683572640170503,0.46535624167819023,-0.7599288875932366,0.056927865254380094,0.9875240442504811,34.28561567442136,-31.558377840154087,0.40842837642380986,4,0.39000129699705965,0.37000083923339133,0.2700009346008265,0.7299995422363246,0.3700008392333949,3,0.04055769037723844,1.8148179544779968,31.46999931335449,-1.078433132500774,31.38999938964844,-1.1818229107965321,31.920000076293945,0.04055769037723844 3593,2012-04-13,31.46999931335449,31.79999923706055,31.420000076293945,31.489999771118164,2064400.0,-0.002851715909723662,-5.333375719235842,-0.14286103542236508,45.341607180618986,53.98444113094264,0.6341370283098691,0.4108261342752506,0.3300100421057657,0.600737593475845,14.967972509716626,0.3799991607666051,0.17619193496490482,-0.4330006599426319,-1.265147699138776,0.39914637925351215,-0.849074179540704,-0.016927140344559888,0.9697223770581083,33.749850988245804,-28.61976666028996,0.4160735195980718,4,0.4800014495849574,0.46000099182128906,0.3525004386901891,0.8199996948242223,0.7100009918212926,4,0.03272960626371613,4.142861035422184,31.559999465942386,1.8148179544779968,31.46999931335449,-1.078433132500774,31.38999938964844,0.03272960626371613 3594,2012-04-16,31.63999938964844,31.79999923706055,31.51000022888184,31.59000015258789,2715200.0,0.005401972672487876,-1.7619073569483223,-2.4999046347508305,40.93960375887601,52.48170116934187,0.3540023225841651,0.26878331658504706,0.1652432827310868,0.42473177849630517,14.397671023080171,0.3299999237060618,0.17395593803167841,-0.27200059890746786,-1.0877051138431817,0.543703916028246,-0.679852856375323,0.13585165856039083,0.7005446265663018,66.66647400514513,8.449504889145636,0.407852257467857,4,0.24500083923339488,0.29000091552733664,0.1775002479553187,0.6499996185302699,0.7400016784667933,0,0.030341311725395448,-5.333375719235842,31.46999931335449,4.142861035422184,31.559999465942386,1.8148179544779968,31.46999931335449,0.030341311725395448 3595,2012-04-17,31.86000061035156,31.899999618530273,31.5,31.809999465942386,791200.0,0.006953262482523703,5.153880012324486,1.0000381475545286,39.518916786066825,49.81250896106872,0.03762692306808901,0.10288768943765092,-0.052985510214501375,0.20553165217193126,13.288251932521106,0.39999961853027344,0.15597390552135693,-0.08299942016601847,-0.8358781628423024,0.6698793225102619,-0.4594387915041587,0.29343995117212174,0.389299945601163,94.28584663257,39.645852640469144,0.3764393713381409,4,-0.0699996948242152,0.06999969482421875,-0.04250097274779918,0.429998397827152,0.0999984741210973,1,0.011299453969081164,-1.7619073569483223,31.63999938964844,-5.333375719235842,31.46999931335449,4.142861035422184,31.559999465942386,0.011299453969081164 3596,2012-04-18,31.489999771118164,31.93000030517578,31.46999931335449,31.68000030517578,1556200.0,-0.011613334342284287,-2.999983414464153,-3.799923707801417,41.07145046695871,47.544173947630796,0.2943564514409083,0.48848214680037216,0.3219395654141124,0.5765852480398337,12.08436827917671,0.4600009918212926,0.08057836730829848,-0.44700021743774343,-1.2128538542296141,0.31885341935412725,-0.829927035833677,-0.06407339904180631,0.6753568013934981,39.725916442400944,-14.798176341650276,0.38292681839593556,4,0.2350006103515625,0.44000053405761363,0.2775001525878871,0.7999992370605469,0.5500011444091797,2,0.02762784520663386,5.153880012324486,31.86000061035156,-1.7619073569483223,31.63999938964844,-5.333375719235842,31.46999931335449,0.02762784520663386 3597,2012-04-19,31.290000915527344,31.690000534057614,31.149999618530273,31.6200008392334,3375400.0,-0.006351186314528134,1.2978795933689298,1.7368368217637906,35.087778003833336,44.724470022304466,0.372005400013677,0.689991068962506,0.5178702463955993,0.783031123464653,11.614580960874214,0.5400009155273402,0.003425228778596079,-0.6254991531372056,-1.4396243980014631,0.18862609172705191,-1.0325617755693344,-0.21843653070507685,0.7981271922185442,17.94886842973994,-34.149409265511544,0.4070626224321291,4,0.28499889373779297,0.634999275207516,0.4774990081787074,0.9999980926513672,0.7700004577636719,3,0.024928052300241754,-2.999983414464153,31.489999771118164,5.153880012324486,31.86000061035156,-1.7619073569483223,31.63999938964844,0.024928052300241754 3598,2012-04-20,31.68000030517578,31.75,31.170000076293945,31.34000015258789,1946400.0,0.012464026150120766,1.4166686534900539,-1.0303037308903853,33.928561697211364,41.66248070111683,-0.09193673712347206,0.3087322428404242,0.13147443657947022,0.39973628610525935,10.877752294648154,0.5799999237060547,-0.09593048288321526,-0.2309997558593757,-1.0494944709505418,0.5874949592317904,-0.6402471134049605,0.17824760168620557,0.31431495364854456,67.94874616390956,21.00464648944665,0.4092473575455823,4,-0.1400003433227539,0.24499988555907848,0.08749961853026988,0.6099987030029297,0.7700004577636648,4,0.007891414065395619,1.2978795933689298,31.290000915527344,-2.999983414464153,31.489999771118164,5.153880012324486,31.86000061035156,0.007891414065395619 3599,2012-04-23,31.43000030517578,31.60000038146973,31.3700008392334,31.489999771118164,1569900.0,-0.007891414065395619,-1.555573216348282,-0.1764689382804699,31.98654452790251,40.05272489019861,0.09079536680864919,0.5607017264733685,0.3857934220877084,0.6499456838109836,10.34587573968571,0.3099994659423828,-0.19716820664518409,-0.46399974822998047,-1.3085344336077185,0.3805349371477611,-0.8862670909188495,-0.04173240554111146,0.4798833896191397,35.897492327819144,-6.361181964071534,0.4222673426888705,4,0.1099996566772461,0.4949998855590785,0.3349995613098109,0.8599987030029297,0.6199989318847727,0,0.023862551470497317,1.4166686534900539,31.68000030517578,1.2978795933689298,31.290000915527344,-2.999983414464153,31.489999771118164,0.023862551470497317 3600,2012-04-24,31.93000030517578,32.0,31.399999618530273,31.40999984741211,1762800.0,0.01590836764699821,-1.222219867474816,-8.666751438471564,42.899417299533766,39.71324872964943,-0.3626909076547591,0.04322838174417498,-0.09657373200999686,0.14236669210930586,10.361535166682506,0.6000003814697266,-0.27334286667702656,0.04850025177001882,-0.7855462368300365,0.8825467403700742,-0.36852299253001064,0.46552349607004473,-0.7800006866455078,91.76474548126873,51.26612609514338,0.4170232443000271,4,-0.35500049591064453,-0.0050001144409215215,-0.19750022888183594,0.3549995422363281,0.3800010681152344,1,0.014093352916959123,-1.555573216348282,31.43000030517578,1.4166686534900539,31.68000030517578,1.2978795933689298,31.290000915527344,0.014093352916959123 3601,2012-04-25,32.290000915527344,32.47999954223633,31.899999618530273,32.09999847412109,1529500.0,0.01127468233356721,1.0350885411786752,0.3653889887393307,49.58905798964492,40.040326412294036,-0.6639649968727959,-0.34883371264185925,-0.4308485773206314,-0.24411345413160035,11.11612908227275,0.5799999237060547,-0.335576843176721,0.4175008773803697,-0.39336982610277715,1.228371580863513,0.01206552563879626,0.8229362291219431,-1.123001289367675,85.71438814977134,46.37429611611378,0.40543535174157236,4,-0.47500133514404297,-0.365000724792484,-0.6075005531311035,-0.3300018310546875,-0.25,2,-0.010219938733293743,-1.222219867474816,31.93000030517578,-1.555573216348282,31.43000030517578,1.4166686534900539,31.68000030517578,-0.010219938733293743 3602,2012-04-26,32.540000915527344,32.669998168945305,32.27000045776367,32.279998779296875,1317000.0,0.007742334868741985,-1.857138964577606,1.3684147124959334,56.13079727129759,41.23912531125833,-0.8496862909715688,-0.5855371043741826,-0.6513649943015665,-0.5176516815901664,11.511649467392301,0.3999977111816335,-0.2953026540793502,0.6400008201599121,-0.22326163740040528,1.503263277720226,0.20836959137975697,1.0716320489400708,-1.3204812927246081,91.33350541878478,48.395351335167994,0.4316312287801572,4,-0.6300020217895543,-0.615000724792484,-0.8650007247924805,-0.6100006103515625,-0.4400024414062571,3,-0.015365703316910784,1.0350885411786752,32.290000915527344,-1.222219867474816,31.93000030517578,-1.555573216348282,31.43000030517578,-0.015365703316910784 3603,2012-04-27,32.759998321533196,32.90999984741211,32.59000015258789,32.61999893188477,1292400.0,0.006760829742351815,-2.2000457770656903,0.5384547668651702,61.29030107913901,43.50031390239866,-0.9693962559756315,-0.797597406132013,-0.8354907361894419,-0.7405074199857893,11.677956304995998,0.3699989318847656,-0.24822693615522695,0.8289982795715254,-0.11161542708723005,1.7696119862302808,0.3586914262421459,1.2993051329009049,-1.4534499859619068,90.25963490351117,42.22378905166016,0.4703068533293778,4,-0.7299985885620046,-0.7299985885620046,-1.0849981307983327,-0.9249992370605398,-0.45999908447264204,4,-0.021367429307286412,-1.857138964577606,32.540000915527344,1.0350885411786752,32.290000915527344,-1.222219867474816,31.93000030517578,-0.021367429307286412 3604,2012-04-30,32.790000915527344,32.84000015258789,32.61999893188477,32.759998321533196,817800.0,0.0009158301444243122,2.3846063558201904,0.21430517711178912,71.73914588723656,47.08033935808419,-0.9153778391583138,-0.8548914656819875,-0.8456195576142136,-0.7626845549289385,12.834853368697408,0.2200012207031179,-0.20386671259041833,0.8485009193420403,-0.12667047042541668,1.8236723091094937,0.36091522445831004,1.336086614225767,-1.3551764590087885,92.05305207313607,36.96046679910813,0.48758569488372755,4,-0.7600011825561523,-0.7600011825561523,-1.0950007438659668,-0.9550018310546875,0.020000457763671875,0,-0.010369019307556515,-2.2000457770656903,32.759998321533196,-1.857138964577606,32.540000915527344,1.0350885411786752,32.290000915527344,-0.010369019307556515 3605,2012-05-01,33.0,33.110000610351555,32.68000030517578,32.790000915527344,1049500.0,0.0064043634830524,1.000000000000033,6.999364272089887,72.83582854361136,50.609714699934486,-1.0579130187536947,-1.0809310757987127,-1.0419214862248651,-0.9715412051292631,13.95004606394063,0.43000030517577414,-0.13525491773235032,1.033500003814698,-0.02410965366414075,2.091109661293533,0.5046951750752768,1.5623048325541156,-1.4471615122099593,90.90904791854894,29.56480091856082,0.5288048287394178,5,-0.869999885559082,-0.869999885559082,-1.2599997520446777,-1.1650009155273438,0.1100006103515554,1,-0.028787901907255886,2.3846063558201904,32.790000915527344,-2.2000457770656903,32.759998321533196,-1.857138964577606,32.540000915527344,-0.028787901907255886 3606,2012-05-02,32.689998626708984,32.93000030517578,32.59999847412109,32.880001068115234,1389000.0,-0.009393981008818608,1.2758675120360385,-0.9047774750227067,65.82631167558625,54.02510733012926,-0.6255770314454026,-0.7893476124888608,-0.7160623453855024,-0.6591546449705277,15.29584894700581,0.40000152587891336,-0.06457034114051297,0.7094986915588386,-0.37976900794105006,1.7987663910587237,0.1648648418088925,1.2541325413087812,-0.9814439266627915,49.999772934728234,-14.157190778881848,0.5446338497499427,5,-0.5499982833862305,-0.5599985122680664,-0.9524984359741211,-0.8549995422363281,0.5600013732910156,2,-0.011624266423415963,1.000000000000033,33.0,2.3846063558201904,32.790000915527344,-2.2000457770656903,32.759998321533196,-0.011624266423415963 3607,2012-05-03,32.43000030517578,32.86999893188477,32.299999237060554,32.689998626708984,1224000.0,-0.007953451589342464,-1.1923045886366737,1.3683946353999357,62.8342386440077,57.23684921310663,-0.20882402652696896,-0.54882428749535,-0.4464466976987218,-0.3925106464066417,16.34226238978526,0.5699996948242188,-0.006764085366626205,0.44400033950805806,-0.6535644351967562,1.5415651142128723,-0.10478204784435263,0.9927827268604652,-0.5813010140990507,16.049487371489064,-49.80761488843723,0.548782387352408,5,-0.18999958038330078,-0.3000001907348633,-0.6149997711181641,-0.595001220703125,0.6800003051757741,3,-0.012025883008893956,1.2758675120360385,32.689998626708984,1.000000000000033,33.0,2.3846063558201904,32.790000915527344,-0.012025883008893956 3608,2012-05-04,32.36999893188477,32.630001068115234,31.690000534057614,31.690000534057614,1085100.0,-0.0018501810893116755,-1.7647139671542387,-2.6153953372361283,60.05508715477273,60.35557617164776,-0.04543089405439815,-0.4919954228020025,-0.3863535095772903,-0.335246333271634,16.694682681175486,0.9400005340576207,0.07675564669597179,0.3699990272522058,-0.7402213649082086,1.4802194194126166,-0.18511116882800138,0.925109223332413,0.7400016784667827,47.8872085416986,-17.12942507823415,0.555110196080206,5,-0.11499881744385476,-0.23999881744385476,-0.5549983978271555,-0.5349998474121165,0.5499992370605327,4,-0.0083410709506615,-1.1923045886366737,32.43000030517578,1.2758675120360385,32.689998626708984,1.000000000000033,33.0,-0.0083410709506615 3609,2012-05-07,32.189998626708984,32.34999847412109,31.790000915527344,32.11999893188477,2150800.0,-0.005560713967107556,1.8717868461208085,0.10294097022564465,54.59607245586804,61.655204522351575,0.2835284288484843,-0.3064418010308536,-0.2122197548967648,-0.1520319840004305,16.83770628700875,0.579998016357429,0.2022752798360088,0.17649879455566264,-0.9361891644495373,1.289186753560866,-0.3798451849469373,0.7328427740582626,0.8916019821166898,35.21113139347962,-25.02484969021952,0.5563439795026013,5,0.21000194549559836,-0.059998512268066406,-0.3749980926513672,-0.3549995422363281,0.7100028991699219,0,0.003417229420454193,-1.7647139671542387,32.36999893188477,-1.1923045886366737,32.43000030517578,1.2758675120360385,32.689998626708984,0.003417229420454193 3610,2012-05-08,32.400001525878906,32.450000762939446,32.110000610351555,32.110000610351555,1166400.0,0.006523855487079011,-1.3448212359578973,4.142888283379269,63.26532314524366,63.17478953964032,0.16450596735582224,-0.4605087207111467,-0.41706559314545544,-0.36219754059847986,16.023632912080117,0.3400001525878906,0.3169090931647105,0.33600158691406534,-0.7488684648468222,1.420871638674953,-0.20643343896637845,0.8784366127945091,0.6537670814514058,57.258155070548966,-5.34202895292492,0.5424350258804439,5,-9.536743235116774e-07,-0.2700014114379883,-0.5300006866455043,-0.6650009155273366,0.8299980163574219,1,0.012654315682196104,1.8717868461208085,32.189998626708984,-1.7647139671542387,32.36999893188477,-1.1923045886366737,32.43000030517578,0.012654315682196104 3611,2012-05-09,32.529998779296875,32.709999084472656,32.049999237060554,32.169998168945305,1926400.0,0.004012260719004512,-1.2000050862759843,1.2413774959879975,68.45234581132692,64.54385048853247,0.08060951053244736,-0.5344218312933258,-0.5389993939054136,-0.48345992558506623,15.22538182225287,0.6599998474121023,0.4751878228514457,0.41299886703491495,-0.6530926291186319,1.4790903631884582,-0.12004688104185846,0.9460446151116884,0.4964944665679809,71.18638862442765,2.8167430393264965,0.5330457480767724,5,-0.12999820709229226,-0.39999866485595703,-0.5149984359741211,-0.7349987030029297,1.0800018310546804,2,0.017829752622794848,-1.3448212359578973,32.400001525878906,1.8717868461208085,32.189998626708984,-1.7647139671542387,32.36999893188477,0.017829752622794848 3612,2012-05-10,32.84000015258789,33.029998779296875,32.650001525878906,32.72999954223633,1495400.0,0.009529707498431073,-1.8148294667834637,0.3055567329292527,67.68291051867048,65.25414042625819,-0.2037927408609832,-0.7837976705805403,-0.8416821098474294,-0.7879445921910531,14.415966787151923,0.5,0.5781770725766293,0.6590002059936495,-0.41990541728561936,1.7379058292729184,0.11954739435401507,1.198453017633284,-1.149999618530277,85.82097943903952,16.679395636355807,0.539452811639634,5,-0.4399995803833079,-0.7100000381469727,-0.8249998092651367,-1.0450000762939453,1.0600013732910156,3,0.01248476996062986,-1.2000050862759843,32.529998779296875,-1.3448212359578973,32.400001525878906,1.8717868461208085,32.189998626708984,0.01248476996062986 3613,2012-05-11,32.5,32.86999893188477,32.470001220703125,32.720001220703125,1367500.0,-0.010353232369309184,-1.8571389645777074,-2.0,65.87535345348677,64.60260793361932,0.1066651234673941,-0.38227541552652866,-0.5004198811674883,-0.4398779979169092,14.127891363844162,0.39999771118164773,0.6245325622176487,0.26750001907348775,-0.7658768110186145,1.30087684916559,-0.24918839597256692,0.7841884341195389,-0.7831995010376005,57.25808932559728,-15.424042996380578,0.5166884150460519,5,-0.09999942779541726,-0.36999988555908203,-0.45999956130981445,-0.7049999237060547,1.1500015258789062,4,0.01876924954927861,-1.8148294667834637,32.84000015258789,-1.2000050862759843,32.529998779296875,-1.3448212359578973,32.400001525878906,0.01876924954927861 3614,2012-05-14,32.59999847412109,32.759998321533196,32.22999954223633,32.330001831054695,1012900.0,0.003076876126802741,-1.255308096876796,-1.2272506588985344,61.279425817654875,63.31856318629082,-0.0258365299178962,-0.42864227872794913,-0.5924878178690349,-0.5276338902387394,13.634313541017068,0.5299987792968679,0.627036852859554,0.31949853897094016,-0.6868277371274942,1.3258248150693746,-0.18366459907827704,0.8226616770201574,-0.856934009551999,56.12239734372281,-13.56155968784654,0.5031631380492169,5,-0.23999881744384055,-0.4699983596801687,-0.5599980354309011,-0.8049983978271413,0.9400024414062571,0,0.009815942018471135,-1.8571389645777074,32.5,-1.8148294667834637,32.84000015258789,-1.2000050862759843,32.529998779296875,0.009815942018471135 3615,2012-05-15,32.220001220703125,32.610000610351555,32.080001831054695,32.549999237060554,1582300.0,-0.011656358012397283,1.3555461365659418,-1.222230071491232,48.82943570508158,61.43002141179029,0.25913292428750623,-0.02138842455973844,-0.21751643275743504,-0.14705972672831535,13.44252282015293,0.5299987792968608,0.5780960527286609,-0.07849874496459819,-1.0658556757502993,0.9088581858211029,-0.5721772103574452,0.41517972042825235,-0.4511980698394815,17.34714929097141,-48.23085039299833,0.49367846539285015,5,0.1399984359741211,-0.09000110626220703,-0.18000078201293945,-0.4250011444091797,0.829998016357429,1,0.021104912458502545,-1.255308096876796,32.59999847412109,-1.8571389645777074,32.5,-1.8148294667834637,32.84000015258789,0.021104912458502545 3616,2012-05-16,32.360000610351555,32.470001220703125,32.18000030517578,32.25,1518000.0,0.0043451081422825055,-1.32000732421875,-0.3333371865860279,46.87499172156907,59.65677175374156,0.07532145319095918,-0.09788632229383865,-0.3536036780166256,-0.29380547880612085,13.169461623931362,0.29000091552734375,0.49088725636153185,0.018000602722160863,-0.8930906814393538,0.9290918868836755,-0.43754503935859645,0.4735462448029182,-0.5659735469192455,29.473650395925414,-31.489598018492774,0.45554564208075715,5,-9.536743093008226e-07,-0.23000049591063743,-0.3875002861022949,-0.5650005340576101,0.6599998474121165,2,0.02688500974893282,1.3555461365659418,32.220001220703125,-1.255308096876796,32.59999847412109,-1.8571389645777074,32.5,0.02688500974893282 3617,2012-05-17,32.06999969482422,32.43000030517578,32.06999969482422,32.330001831054695,1359800.0,-0.00896170921067807,-1.7692127116405998,-2.3636426688863317,38.30511104645527,57.2401077417063,0.3451859979779144,0.2672482765756925,-0.058788891445331615,-0.014221858990111969,12.25628711366969,0.3600006103515625,0.3653812383391539,-0.3110002517700181,-1.0896329242974048,0.46763242075736855,-0.7003165880337079,0.07831608449367522,-0.25125319707461813,0.0,-54.89220625077159,0.3893163362636932,5,0.3400001525878906,0.06000041961669922,-0.10499954223632812,-0.27499961853027344,0.720001220703125,3,0.04801998535022989,-1.32000732421875,32.360000610351555,1.3555461365659418,32.220001220703125,-1.255308096876796,32.59999847412109,0.04801998535022989 3618,2012-05-18,31.93000030517578,32.310001373291016,31.82999992370605,32.18000030517578,1238600.0,-0.004365431586550117,-1.133336159030203,0.9615305613427362,35.94769123366896,55.16806538368417,0.46512030845458696,0.45000957760477434,0.08352965593151396,0.1126839907773558,11.66378517502016,0.4800014495849645,0.276436504084721,-0.46349964141845845,-1.2017268441063251,0.2747275612694082,-0.8326132427623918,-0.09438604007452511,1.0999984741210938,10.752747714767223,-37.80968277610418,0.36911360134393323,5,0.4999990463256836,0.19999980926513672,0.010000228881828832,-0.13500022888183594,1.1599998474121094,4,0.061697500841670694,-1.7692127116405998,32.06999969482422,-1.32000732421875,32.360000610351555,1.3555461365659418,32.220001220703125,0.061697500841670694 3619,2012-05-21,32.18000030517578,32.18000030517578,31.770000457763672,31.85000038146973,906100.0,0.00782962723490721,1.4848481345548075,-1.3199996948242045,36.77419196058296,52.224606363166316,0.23864943503500768,0.2730795680746354,-0.16152073507902287,-0.15547556244563054,11.082344241427602,0.4099998474121094,0.21868152538959862,-0.2509996414184599,-0.8453197219557751,0.3433204391188589,-0.5481596816871175,0.04616039885019774,0.8259984970092802,48.8094967779442,5.372148476787707,0.2971600402686586,5,0.2199993133544922,-0.05000019073486328,-0.23999977111817117,-0.38500022888183594,1.1599998474121094,0,0.04568058442394407,-1.133336159030203,31.93000030517578,-1.7692127116405998,32.06999969482422,-1.32000732421875,32.360000610351555,0.04568058442394407 3620,2012-05-22,32.380001068115234,32.43000030517578,32.080001831054695,32.27000045776367,1124400.0,0.006215064047320196,2.3333333333332655,0.33333525994856295,44.81609063420978,49.598355787931084,0.03968673627607444,0.11438487252671337,-0.3628500044397285,-0.36994285725330656,11.463914544055715,0.34999847412108664,0.182221607107806,-0.0734989166259794,-0.6201158635563075,0.47311803030434874,-0.3468073900911435,0.19980955683918467,0.5765578002929743,87.14284935776917,42.69588379097907,0.2733084734651637,5,0.019998550415039062,-0.2500009536743164,-0.4725008010864258,-0.5850009918212891,1.1800003051757812,1,0.03582457718181997,1.4848481345548075,32.18000030517578,-1.133336159030203,31.93000030517578,-1.7692127116405998,32.06999969482422,0.03582457718181997 3621,2012-05-23,31.959999084472656,32.34999847412109,31.85000038146973,32.189998626708984,1764100.0,-0.01297103056788207,-1.2222288155708398,-2.0908933277847135,42.539666777272586,46.80466203888687,0.4138523337316471,0.5358706951754968,0.05059317403333807,0.02454086705511571,11.610047803253156,0.5300006866455043,0.17317572195850062,-0.47700080871582173,-1.0629088388970303,0.10890722146539034,-0.7699548238064295,-0.18404679362521392,0.9490974475097715,28.787677369014247,-18.4561236296378,0.2929540150906054,5,0.3600006103515625,0.17000102996826172,-0.09999847412109375,-0.16499900817871094,1.5800018310546875,2,0.0341051371655845,2.3333333333332655,32.380001068115234,1.4848481345548075,32.18000030517578,-1.133336159030203,31.93000030517578,0.0341051371655845 3622,2012-05-24,32.040000915527344,32.299999237060554,31.79999923706055,32.040000915527344,1572600.0,0.002503186274919411,-1.0833187634109969,-0.0,44.79498722618719,44.46239912474247,0.23293197345505945,0.4389971010862439,-0.016797395601585663,-0.07342820920380433,11.401413477133435,0.5000000000000036,0.11275413952279223,-0.37199897766113565,-0.9815921158076222,0.23759416048535087,-0.6767955467343825,-0.06720240858788884,0.8235317734863372,40.90916972516834,-5.994929464602791,0.3047965690732434,5,0.22499847412109375,0.08999919891357422,-0.21250057220458984,-0.24500083923339844,1.5499992370605469,3,0.030586751380565547,-1.2222288155708398,31.959999084472656,2.3333333333332655,32.380001068115234,1.4848481345548075,32.18000030517578,0.030586751380565547 3623,2012-05-25,32.060001373291016,32.27000045776367,31.95000076293945,32.11999893188477,1410900.0,0.000624233994761747,-1.285722070844654,-100.0,47.840578718313296,42.96919389148229,0.1608714150284669,0.38352951983630845,-0.024016554577450222,-0.10555412862511204,10.712488402348578,0.3199996948242223,0.01811597364125106,-0.3169986724853544,-0.9228331621917931,0.28883581722108076,-0.6199159173385738,-0.014081427632135046,0.7597900264726647,43.93954281420686,-4.2600760531486515,0.3029172448532177,5,0.12999916076660156,0.07999897003173828,-0.3100013732910156,-0.2650012969970703,1.520000457763679,4,0.02276979135891377,-1.0833187634109969,32.040000915527344,-1.2222288155708398,31.959999084472656,2.3333333333332655,32.380001068115234,0.02276979135891377 3624,2012-05-29,32.450000762939446,32.459999084472656,32.11999893188477,32.189998626708984,1340200.0,0.0121646716451278,1.4285831062669792,-4.333545269582278,50.78368743863886,43.18633297298866,-0.282333066663476,-0.03504461066243181,-0.3906364601271193,-0.5053746079008654,9.804114078485785,0.3999977111816406,-0.09219016048781015,0.09000072479247478,-0.4853522869294551,0.6653537365144082,-0.19767578106849015,0.3776772306534397,0.3277989991442354,98.48510244776357,49.306752401825975,0.28767650586096594,5,-0.3299999237060476,-0.21000003814696555,-0.7175006866455007,-0.6550006866455007,0.7199974060058594,1,0.019722630958436627,-1.285722070844654,32.060001373291016,-1.0833187634109969,32.040000915527344,-1.2222288155708398,31.959999084472656,0.019722630958436627 3625,2012-05-30,32.049999237060554,32.580001831054695,32.049999237060554,32.259998321533196,1173300.0,-0.012326703127099048,-4.047665758401795,-0.8076821502978048,43.06359624219559,42.76284458639161,0.10171400104795936,0.30581535954177497,0.035670851993621966,-0.11730051636654792,8.231848541423256,0.5300025939941406,-0.188046480932762,-0.262500762939446,-0.7680016904176412,0.24300016453874917,-0.5152512266785436,-0.009750299200348422,0.6874885528503256,32.051175460819096,-13.75079855402749,0.25275046373909793,5,0.1250019073486257,0.205000877380364,-0.31749916076660867,-0.25499916076660867,1.3699989318847514,2,0.04024963950812399,1.4285831062669792,32.450000762939446,-1.285722070844654,32.060001373291016,-1.0833187634109969,32.040000915527344,0.04024963950812399 3626,2012-05-31,32.310001373291016,32.47999954223633,32.040000915527344,32.09000015258789,2169100.0,0.008112391339148983,-1.7499940395298381,-1.0476294277929865,42.228765247585756,43.19880616429499,-0.18564940470318447,0.016743567821571048,-0.20638993999072852,-0.37762031143584096,6.826059601729388,0.4399986267089844,-0.266277544567707,0.01650123596191122,-0.45679721796469863,0.4897996898885246,-0.22014799100139726,0.2531504629252197,0.38878692333397424,65.38467181485989,23.626780219308735,0.23664922696330645,5,-0.13500022888183594,0.08999919891356711,-0.5600013732910156,-0.5150012969970703,0.8199996948242188,3,0.03868771113805369,-4.047665758401795,32.049999237060554,1.4285831062669792,32.450000762939446,-1.285722070844654,32.060001373291016,0.03868771113805369 3627,2012-06-01,32.040000915527344,32.380001068115234,31.959999084472656,31.979999542236328,1346300.0,-0.008356559773682548,-7.399847415601755,0.27273200166458594,43.113794340092305,43.995039842786476,0.08900840675466526,0.2698642430317335,0.07523821525427365,-0.10935113224952886,6.273813713209499,0.4200019836425781,-0.2802305272335559,-0.23399925231933594,-0.7156802691234674,0.24768176448479196,-0.47483976072140166,0.006841256082729785,0.6216358675431906,14.285714285714606,-24.45765252243077,0.24084050840206397,6,0.13500022888183594,0.359999656677239,-0.17000102996826172,-0.24500083923339844,1.1699981689453125,4,0.04681647806299116,-1.7499940395298381,32.310001373291016,-4.047665758401795,32.049999237060554,1.4285831062669792,32.450000762939446,0.04681647806299116 3628,2012-06-04,32.09999847412109,32.25,31.93000030517578,32.040000915527344,1687000.0,0.0018725829238246394,-1.2857220708446866,0.9999364231672794,42.42424943010774,44.622824006067006,0.06220225363592391,0.1987940620706965,0.026193335999657563,-0.17410174943973544,6.435703029271702,0.31999969482421875,-0.29822881384518496,-0.1605016708374123,-0.6459736980271984,0.32497035635237026,-0.40323768443230534,0.08223434275748076,0.5259728559371766,26.15350305761802,-9.962269748468078,0.24273601359489183,6,0.09000205993653765,0.3000020980834961,-0.18249893188476207,-0.30499839782714133,1.1400032043457173,0,0.04641749997801514,-7.399847415601755,32.040000915527344,-1.7499940395298381,32.310001373291016,-4.047665758401795,32.049999237060554,0.04641749997801514 3629,2012-06-05,32.299999237060554,32.459999084472656,32.0,32.049999237060554,1251800.0,0.006230553658770566,-1.6285776566756427,4.166836215666821,51.28201679685937,45.3412602463614,-0.1329697794563387,0.007859784425484406,-0.16030490073990933,-0.37869882022672385,6.463978251422793,0.45999908447265625,-0.25809694990145715,0.03399906158448118,-0.45060156206790936,0.5185996852368717,-0.20830125024171053,0.2762993734106729,0.29173325810592843,56.922778971091006,17.671457369115984,0.2423003118261952,6,-0.10999870300292969,0.10000133514402876,-0.2699995040893626,-0.39999961853028054,0.9300003051757741,1,0.03962856421759553,-1.2857220708446866,32.09999847412109,-7.399847415601755,32.040000915527344,-1.7499940395298381,32.310001373291016,0.03962856421759553 3630,2012-06-06,32.810001373291016,32.810001373291016,32.34000015258789,32.459999084472656,2957900.0,0.015789540194331986,1.6857036980523372,1.4000091552734375,56.446985140209044,46.88651784224323,-0.6432013740893439,-0.4952426251349067,-0.6638173912803964,-0.8902186447007097,7.0353348444432235,0.5100021362304616,-0.1803287557990103,0.5235012054443331,-0.016490086625950084,1.0634924975146163,0.2535055594091915,0.7934968514794747,-1.0400009155273438,100.0,57.05349483894744,0.269995646035142,6,-0.5050010681152344,-0.4100008010864329,-0.7800016403198242,-0.8700017929077148,0.8599967956542898,2,0.01097216643054888,-1.6285776566756427,32.299999237060554,-1.2857220708446866,32.09999847412109,-7.399847415601755,32.040000915527344,0.01097216643054888 3631,2012-06-07,33.110000610351555,33.31999969482422,32.93000030517578,33.0,5205800.0,0.009143530158604474,-2.1199951171875,0.31428540288387197,64.85712355014576,49.11564410046085,-0.8525752356473646,-0.7900688884083138,-0.9630561895032628,-1.1898468522603736,7.666470515822227,0.5099983215332031,-0.11083293127900617,0.7945003509521413,0.14771125696034915,1.44128944494393,0.4711058039562488,1.1178948979480374,-1.319200134277338,84.89214556232454,35.004873854543675,0.32339454699589465,6,-0.4850006103515554,-0.6050004959106374,-0.9800004959106374,-0.9800004959106374,0.520000457763679,3,0.009362656384150903,1.6857036980523372,32.810001373291016,-1.6285776566756427,32.299999237060554,-1.2857220708446866,32.09999847412109,0.009362656384150903 3632,2012-06-08,33.25,33.380001068115234,32.990001678466804,32.990001678466804,1640100.0,0.0042283112977254955,-2.000014672007387,2.3636079900125724,68.85709739227877,51.45081284201257,-0.8972406309379934,-0.9462942001785848,-1.0851784077140252,-1.3294557012762738,7.7298934817616445,0.3899993896484304,-0.08057849316696775,0.9139997482299833,0.17745286031086493,1.6505466361490981,0.5457263042704241,1.2822731921895425,-1.398031555175784,91.03441381287999,34.70163190926457,0.3682734439595577,6,-0.5949993133544922,-0.7149991989135742,-1.114999771118164,-1.119999885559082,0.549999237060554,4,-0.003608990432624526,-2.1199951171875,33.110000610351555,1.6857036980523372,32.810001373291016,-1.6285776566756427,32.299999237060554,-0.003608990432624526 3633,2012-06-11,33.110000610351555,33.31999969482422,32.919998168945305,33.040000915527344,2837500.0,-0.004210507959351739,-1.5806118179803867,0.2692313335387215,63.7167902596014,52.88782426656397,-0.6622815526785502,-0.7992288041673135,-0.9333957390860448,-1.1855647583064695,8.153781024386925,0.40000152587891336,-0.007341362107112559,0.7435003280639592,-0.06831464455819969,1.555315300686118,0.33759284175287974,1.1494078143750386,-1.1663502081298773,80.43476458083921,22.194021135365723,0.4059074863110791,6,-0.4549999237060476,-0.5749998092651296,-0.9250001907348562,-0.9800004959106374,0.6300010681152486,0,0.0030201894375634364,-2.000014672007387,33.25,-2.1199951171875,33.110000610351555,1.6857036980523372,32.810001373291016,0.0030201894375634364 3634,2012-06-12,32.919998168945305,33.09999847412109,32.720001220703125,33.09999847412109,1953600.0,-0.005738521229348703,3.222184546263643,-2.5714441416896343,57.98810223813802,54.54610271055757,-0.4454417950136076,-0.615584948695755,-0.7477596819724042,-0.9839541606183388,8.934993448429301,0.3899993896484304,0.053366906089692634,0.5374979019164954,-0.30570094160299277,1.38069674543598,0.1158984801567513,0.9590973236762395,-0.890166726770012,55.76899094010128,1.1352526931692992,0.42159942175974285,6,-0.2649974822997976,-0.34499740600585227,-0.7274980545043874,-0.7899980545043874,0.8200035095214986,1,0.009720641777658745,-1.5806118179803867,33.110000610351555,-2.000014672007387,33.25,-2.1199951171875,33.110000610351555,0.009720641777658745 3635,2012-06-13,32.900001525878906,33.110000610351555,32.669998168945305,32.81999969482422,1337800.0,-0.0006074314756573385,-1.3157725666558724,-0.44445386343406945,65.77183527694942,57.16199938048686,-0.32653067702910477,-0.57132443564619,-0.7298727186061598,-0.953625163158307,9.620297471182468,0.44000244140625,0.10577153237754544,0.48350124359130575,-0.3865207728557678,1.3535232600383829,0.04849023536776542,0.9185122518148425,-0.7891599061472192,32.39470672619787,-24.45465934970963,0.4350110082235381,6,-0.24500083923339844,-0.3250007629394531,-0.6350011825561523,-0.7700014114379883,0.9300003051757884,2,0.010030334378490657,3.222184546263643,32.919998168945305,-1.5806118179803867,33.110000610351555,-2.000014672007387,33.25,0.010030334378490657 3636,2012-06-14,33.22999954223633,33.279998779296875,32.889999389648445,32.990001678466804,1098700.0,0.010030334378490657,1.294138766717488,2.999904634751008,68.42103398387923,59.97391489646319,-0.5725083223055663,-0.8778081056909599,-1.0552878880892678,-1.2743007734377692,10.47145435891752,0.3899993896484304,0.13033607013546344,0.7699993133544893,-0.17213721649574865,1.7121358432047273,0.2989310484293668,1.2410675782796083,-1.0430083556016285,78.87311079232572,19.180931320658416,0.47106826492511955,6,-0.5749988555908203,-0.654998779296875,-0.9649991989135742,-1.0999994277954102,0.2700004577636719,3,0.013241006102023167,-1.3157725666558724,32.900001525878906,3.222184546263643,32.919998168945305,-1.5806118179803867,33.110000610351555,0.013241006102023167 3637,2012-06-15,33.610000610351555,33.65999984741211,33.259998321533196,33.330001831054695,1889500.0,0.011435482195304658,1.105286405525365,1.1666719649044481,71.58773218913683,63.21430186968864,-0.789398251668807,-1.197939621135049,-1.4232945575254163,-1.6335738349952393,11.379817664221028,0.43000030517578125,0.2335981266547833,1.0730003356933508,0.019882537114632726,2.126118134272069,0.5464414364039882,1.5995592349827135,-1.3514288308280271,94.94958057667267,31.890663997498194,0.5265588992893596,6,-0.7800006866455007,-0.8950004577636648,-1.3450002670288015,-1.4800004959106374,-0.2799987792968608,4,0.000595074602810941,1.294138766717488,33.22999954223633,-1.3157725666558724,32.900001525878906,3.222184546263643,32.919998168945305,0.000595074602810941 3638,2012-06-18,33.900001525878906,33.900001525878906,33.450000762939446,33.450000762939446,1694400.0,0.008628411492442423,1.0000000000000315,1.6071525885559652,70.77363990805404,65.38003777093249,-0.8909055756121376,-1.4048111081621073,-1.6902692327850417,-1.911488283692396,11.968679167027807,0.45000076293946023,0.337557132604033,1.2645011901855483,0.08902373544243147,2.439978644928665,0.6767624628139899,1.8522399175571067,-1.529315500924291,100.0,39.711146941201264,0.5877387273715591,6,-0.7800006866455078,-1.0650005340576172,-1.6350011825561523,-1.7700014114379883,-0.5400009155273509,0,-0.0029499198913608415,1.105286405525365,33.610000610351555,1.294138766717488,33.22999954223633,-1.3157725666558724,32.900001525878906,-0.0029499198913608415 3639,2012-06-19,33.650001525878906,34.0,33.560001373291016,33.86999893188477,1441200.0,-0.0073746309364957074,-1.2000057220786404,-0.4888822955961595,73.95212897787813,67.32505375289573,-0.4797165196243043,-1.095186434312339,-1.414192814119943,-1.6507328504677545,12.522209731213923,0.4399986267089844,0.4625887070743957,0.9410011291503935,-0.29673760946147354,2.178739867762257,0.32213175984445996,1.559870498456327,-1.1263839508318654,73.6843614836572,9.417828008868014,0.6188693693059318,6,-0.31500244140625,-0.7650012969970703,-1.3850011825561523,-1.5200014114379883,0.18999862670898438,1,0.0026745957951497257,1.0000000000000315,33.900001525878906,1.105286405525365,33.610000610351555,1.294138766717488,33.22999954223633,0.0026745957951497257 3640,2012-06-20,33.540000915527344,33.720001220703125,33.419998168945305,33.650001525878906,1448400.0,-0.0032689630122888502,1.4000244140625568,0.500008669868722,69.27899798980913,67.81637313508055,-0.2852755362874504,-0.9421291423860225,-1.261770242223406,-1.525557456215516,13.592643832769923,0.3000030517578196,0.5956759960942577,0.7730005264282198,-0.507791001104934,2.0537920539613737,0.1326047626616429,1.4133962901947967,-0.8392174494859503,58.55866382569223,-5.3364890773435505,0.6403957637665777,6,-0.2050018310546875,-0.6550006866455078,-1.2950010299682617,-1.4100008010864258,0.8799972534179616,2,0.005963051803223651,-1.2000057220786404,33.650001525878906,1.0000000000000315,33.900001525878906,1.105286405525365,33.610000610351555,0.005963051803223651 3641,2012-06-21,33.049999237060554,33.790000915527344,32.990001678466804,33.669998168945305,1782300.0,-0.014609471231109672,-1.1621774879501217,5.636322652240126,64.80936021595005,67.3666245599329,0.2182736924385722,-0.3860746684672094,-0.7367448468051805,-1.020840850770277,13.798350884151917,0.7999992370605398,0.676985183296317,0.22849884033203693,-0.9993756754921606,1.4563733561562344,-0.3854384175800618,0.8424360982441357,-0.19330978694412693,5.940362207995812,-61.576773883153884,0.6139372579120996,6,0.28499984741210227,-0.16499900817871804,-0.804999351501472,-0.919999122619636,1.6300010681152273,3,0.02360068417549277,1.4000244140625568,33.540000915527344,-1.2000057220786404,33.650001525878906,1.0000000000000315,33.900001525878906,0.02360068417549277 3642,2012-06-22,33.02000045776367,33.189998626708984,32.93000030517578,33.189998626708984,1001300.0,-0.0009076786683626104,2.058836729198456,0.2741910674402785,63.609492498704995,67.35470258649997,0.23715546847552815,-0.29396404417461497,-0.674250243638582,-0.978866613589112,13.856253713361433,0.2599983215332031,0.7026114375537205,0.14950008392334269,-1.0240775372508324,1.3230777050975178,-0.43728872666374485,0.7362888945104302,0.9799995422363281,8.411231612797422,-61.68038425657565,0.5867888105870879,6,0.3149986267089844,-0.13500022888183594,-0.7750005722045898,-0.8900003433227539,1.1899986267089844,4,0.014536630393155336,-1.1621774879501217,33.049999237060554,1.4000244140625568,33.540000915527344,-1.2000057220786404,33.650001525878906,0.014536630393155336 3643,2012-06-25,32.790000915527344,32.900001525878906,32.630001068115234,32.799999237060554,941300.0,-0.006965461509624293,1.5713974314726344,0.05881428956112249,57.1847756655863,67.26544407843869,0.46599370077061053,-0.00682033605661303,-0.4108560809967017,-0.7390655232234877,13.654782490548403,0.3899993896484375,0.6645914681030547,-0.11699943542480185,-1.2281891840312156,0.9941903131816119,-0.6725943097280052,0.43859543887840147,1.1885990905761687,11.678830084341072,-57.59677194864237,0.5555948743032066,6,0.5249996185302734,0.09499931335449219,-0.5200009346008301,-0.6600008010864258,1.1399993896484375,0,0.016468462959744468,2.058836729198456,33.02000045776367,-1.1621774879501217,33.049999237060554,1.4000244140625568,33.540000915527344,0.016468462959744468 3644,2012-06-26,33.09000015258789,33.139999389648445,32.709999084472656,32.860000610351555,2030400.0,0.00914910730967633,1.6060781208456427,-23.003815337641747,54.37498509882459,65.99912739198037,0.21528472441632118,-0.2702709566426975,-0.6787666046217709,-1.0255031527271115,14.144112776685752,0.43000030517578836,0.603717824825921,0.15099983215331747,-0.9414804907532144,1.2434801550598493,-0.395240329299952,0.697239993606587,0.834655895996093,39.65509870530473,-24.671025582777084,0.5462401614532665,6,0.22500038146972656,-0.2049999237060547,-0.8100004196166992,-0.9600000381469727,0.5799980163574148,1,0.008159578619480579,1.5713974314726344,32.790000915527344,2.058836729198456,33.02000045776367,-1.1621774879501217,33.049999237060554,0.008159578619480579 3645,2012-06-27,33.34000015258789,33.419998168945305,33.150001525878906,33.15999984741211,1034900.0,0.0075551525792436625,-1.7000076295108772,0.7826115801170707,53.650789037399896,64.35798906459378,0.0382886316513833,-0.4412976637123762,-0.9002036515805116,-1.2633838940324225,15.167311659550077,0.32999801635741477,0.5821899386496199,0.33649978637695455,-0.6850017695637405,1.3580013423176496,-0.17425099159339652,0.8472505643473056,0.5328696967773396,61.20682567817762,-0.49644399409763196,0.5107507779703482,6,-0.024999618530273438,-0.4400005340576172,-1.075000286102295,-1.2100000381469727,1.0,2,0.014997000531242977,1.6060781208456427,33.09000015258789,1.5713974314726344,32.790000915527344,2.058836729198456,33.02000045776367,0.014997000531242977 3646,2012-06-28,33.560001373291016,33.59000015258789,33.11999893188477,33.150001525878906,1209100.0,0.006598716847517672,1.0000162328438829,2.2777730682829653,54.79878354837757,62.49255032673163,-0.14525407150193104,-0.5932675905774971,-1.0765685217580625,-1.4661910856701752,16.328843173874315,0.4700012207031179,0.6065485802973143,0.49400100708007955,-0.5014717242548343,1.4894737384149934,-0.003735358587377391,0.9917373727475365,0.26315372482421395,96.8751241764617,37.2758697214514,0.4977363656674573,6,-0.24500083923339844,-0.6600017547607422,-1.29500150680542,-1.4300012588500977,1.039997100830071,3,0.02562564840473236,-1.7000076295108772,33.34000015258789,1.6060781208456427,33.09000015258789,1.5713974314726344,32.790000915527344,0.02562564840473236 3647,2012-06-29,33.540000915527344,34.040000915527344,33.279998779296875,34.040000915527344,2007800.0,-0.0005959611723851399,2.040008544921875,-1.219512648982592,56.91318682936176,60.952499984654715,-0.15223658883474656,-0.4797247522764394,-1.0058168861893009,-1.4322914299616585,17.602275401514827,0.7600021362304688,0.6111418113924856,0.39900054931640483,-0.4914860063193629,1.2894871049521726,-0.04624272850148259,0.8442438271342922,-0.9099998474121094,64.53900325466759,7.262372845460291,0.4452432778178843,6,-0.2049999237060547,-0.6200008392333984,-1.3150010108947754,-1.4100008010864258,0.8799972534179616,4,0.0339892474218948,1.0000162328438829,33.560001373291016,-1.7000076295108772,33.34000015258789,1.6060781208456427,33.09000015258789,0.0339892474218948 3648,2012-07-02,33.59000015258789,33.880001068115234,33.560001373291016,33.689998626708984,1418000.0,0.0014907345168675423,-3.0000953697963855,0.1999969482421875,61.27950452562222,59.54443060107072,-0.2803117118423373,-0.43465849354011254,-1.0160103401483056,-1.466362897587075,18.865400179039394,0.3400001525878906,0.5788019724304192,0.37449970245361186,-0.3896304285330956,1.1386298334403193,-0.007565363039745421,0.7565647679469691,-0.9317990875244107,66.16540275116736,8.338757950718232,0.38206506549335506,7,-0.25499916076660156,-0.6049995422363281,-1.392500400543213,-1.4600000381469727,0.8600006103515554,0,0.018457842484915776,2.040008544921875,33.540000915527344,1.0000162328438829,33.560001373291016,-1.7000076295108772,33.34000015258789,0.018457842484915776 3649,2012-07-03,33.580001831054695,33.790000915527344,33.43000030517578,33.540000915527344,975000.0,-0.0002976576804935016,-1.7692127116405998,-0.4000152590219678,61.48649519425336,58.678596957120085,-0.31434365526013863,-0.34134996379005855,-0.9574422275910877,-1.4385768788594433,20.478188234890325,0.3600006103515625,0.4934435540999971,0.3005012512207088,-0.3461580220584466,0.9471605244998642,-0.02282838541886889,0.6238308878602865,-0.8941647689819376,50.000207320056944,-10.587214871410268,0.32332963663957903,7,-0.24500083923340554,-0.5950012207031321,-1.415001392364509,-1.4500017166137766,0.8499984741210866,1,0.010422824747954973,-3.0000953697963855,33.59000015258789,2.040008544921875,33.540000915527344,1.0000162328438829,33.560001373291016,0.010422824747954973 3650,2012-07-05,33.169998168945305,33.549999237060554,33.15999984741211,33.5,1867800.0,-0.012209756990847365,-1.22857765667579,-8.249856952125358,49.01313684326752,56.923461026822025,0.04208088643164132,0.10224895117199395,-0.5187506095069452,-1.0093166192821243,21.044422127521212,0.42000198364258523,0.3760045109407173,-0.12750225067139098,-0.7381758068563542,0.48317130551357224,-0.4328390287638726,0.17783452742109063,-0.4570778298034597,5.434687962581373,-50.65696337071527,0.30533677809248005,7,0.16500282287598367,-0.1849975585937429,-0.9899973869323659,-1.0399980545043874,1.5300025939941406,3,0.01507386275553424,-1.7692127116405998,33.580001831054695,-3.0000953697963855,33.59000015258789,2.040008544921875,33.540000915527344,0.01507386275553424 3651,2012-07-06,33.419998168945305,33.439998626708984,32.970001220703125,32.970001220703125,1450900.0,0.00753693137776712,-1.088891526228341,-1.363619549636977,46.73535734885429,55.048557121283054,-0.16753324712919948,-0.13000126236962473,-0.748171819455699,-1.2366544215792956,20.43913573574486,0.4699974060058594,0.26630972590960766,0.10699787139891725,-0.4993588082197675,0.713354551017602,-0.19618046841042514,0.41017621120825964,-0.6805362182757477,42.05580155012162,-8.743821190502622,0.30317833980934095,7,-0.08499717712401633,-0.4349975585937429,-1.2049975395202566,-1.2899980545043874,1.2900009155273509,4,0.02752848695537846,-1.22857765667579,33.169998168945305,-1.7692127116405998,33.580001831054695,-3.0000953697963855,33.59000015258789,0.02752848695537846 3652,2012-07-09,33.130001068115234,33.47999954223633,32.950000762939446,33.279998779296875,1091000.0,-0.008677352385361381,-1.0784334258337833,-0.3333305076124972,36.76975089107925,52.780221035226724,0.15612676234029266,0.15868050515138066,-0.4486009104259452,-0.9252916957916497,19.720625534049447,0.5299987792968821,0.17449883666495936,-0.1769992828369169,-0.7883351285422506,0.4343365628684168,-0.4826672056895802,0.1286686400157464,-0.36452833814852426,19.354865173056556,-24.179377297901656,0.3056679228526666,7,0.24499893188476562,-0.14500045776367188,-0.8425002098083496,-1.0000009536743164,1.5200004577636719,0,0.04437058130434535,-1.088891526228341,33.419998168945305,-1.22857765667579,33.169998168945305,-1.7692127116405998,33.580001831054695,0.04437058130434535 3653,2012-07-10,33.209999084472656,33.40999984741211,33.09000015258789,33.169998168945305,957800.0,0.00241466989973671,-2.2000457770656903,-0.2666768393479785,41.97075210852683,51.40197292519364,0.15865504763576155,0.09123595816992491,-0.5249904024754386,-0.9816452736213677,19.18015017008091,0.31999969482421875,0.1317376842743414,-0.10200119018554688,-0.7081668901859786,0.5041645098148848,-0.4050840401857627,0.20108165981466897,-0.4190357907947302,30.95217551237337,-8.406071086380113,0.30308285000021484,7,0.2850017547607422,-0.22499847412109375,-0.9224982261657715,-1.0799989700317383,1.1300010681152344,1,0.03643478222913843,-1.0784334258337833,33.130001068115234,-1.088891526228341,33.419998168945305,-1.22857765667579,33.169998168945305,0.03643478222913843 3654,2012-07-11,33.240001678466804,33.360000610351555,33.09999847412109,33.200000762939446,763400.0,0.0009034205004894158,-1.1666348782502374,1.0000000000001776,44.36091627312675,50.3697648402744,0.1700504243274068,0.09110757166947536,-0.551928660701904,-0.9960515222441657,19.211522035427492,0.26000213623046875,0.09743790190589152,-0.08799877166747194,-0.6668766517052092,0.49087910837026527,-0.37743771168634055,0.20144016835139666,-0.4240576323518894,48.33360883994883,10.932994865362915,0.28943894001886755,7,0.25499916076659446,-0.2200012207031321,-0.9450011253357005,-1.110001564025886,0.5799980163574148,2,0.03640189601002608,-2.2000457770656903,33.209999084472656,-1.0784334258337833,33.130001068115234,-1.088891526228341,33.419998168945305,0.03640189601002608 3655,2012-07-12,33.22999954223633,33.299999237060554,33.029998779296875,33.130001068115234,991700.0,-0.0003009066102711566,1.2500238420700533,2.4999046347502087,54.12844678848011,50.295282978063554,0.1819410992012891,0.13396857620190872,-0.5456851683513761,-0.9748236475491083,19.322679345513137,0.270000457763679,0.10885073388791966,-0.11450080871581747,-0.6598542458710241,0.4308526284393892,-0.38717752729341726,0.15817590986178232,-0.3895743587331637,52.83008003685213,10.976969933489094,0.27267671857760173,7,0.2650012969970703,-0.03999900817871094,-0.9349989891052246,-1.0999994277954102,0.3500022888183665,3,0.03611197049263315,-1.1666348782502374,33.240001678466804,-2.2000457770656903,33.209999084472656,-1.0784334258337833,33.130001068115234,0.03611197049263315 3656,2012-07-13,33.669998168945305,33.700000762939446,33.27000045776367,33.279998779296875,1073600.0,0.013241006102023167,-1.0975827611231719,3.9000534065765673,62.54821762331101,50.92139751072459,-0.2691138055232969,-0.2860418237493221,-0.9744133117374574,-1.3982095828290895,19.373308764673936,0.4700012207031179,0.12501445763994923,0.30349788665770916,-0.2576771435436598,0.8646729168590781,0.02291037155702469,0.5840854017583936,-0.8055814708016555,95.99965413411459,47.8543775026253,0.2805875151006832,7,-0.25499725341796164,-0.33499717712401633,-1.3174977302551198,-1.5399980545043874,0.010002136230475855,4,0.030591109296350893,1.2500238420700533,33.22999954223633,-1.1666348782502374,33.240001678466804,-2.2000457770656903,33.209999084472656,0.030591109296350893 3657,2012-07-16,33.630001068115234,33.81999969482422,33.56999969482422,33.65999984741211,1054300.0,-0.0011879151471698712,-2.3332994252581254,-0.07692006729527899,67.50001986823388,51.61256588212589,-0.24027510763629323,-0.25768094816130116,-0.9149963190639596,-1.343420112540656,18.774251156827365,0.25,0.12680363314866128,0.2625007629394531,-0.3005693873926134,0.8255709132715197,-0.01903431222658014,0.5440358381054864,-0.7420726856239099,75.94956879484678,22.23351366525874,0.28153507516603316,7,-0.24500083923339844,-0.2950000762939453,-1.0650010108947754,-1.3950014114379883,-0.13000106811523438,0,0.03211412376020917,-1.0975827611231719,33.669998168945305,1.2500238420700533,33.22999954223633,-1.1666348782502374,33.240001678466804,0.03211412376020917 3658,2012-07-17,33.799999237060554,33.84000015258789,33.5,33.68000030517578,742700.0,0.00505495579976345,2.399988555951859,-4.000127161749982,65.63876948103247,52.07392969176801,-0.42169834881489976,-0.4590931146139141,-1.0612644869510461,-1.5019579880632037,17.663474411058772,0.3400001525878906,0.11147794675959233,0.4374990463256907,-0.10713520575620805,0.9821332984075895,0.16518192028473777,0.7098161723666436,-0.8890294039085092,95.06162373962232,37.93248220719498,0.27231712604094965,7,-0.4049987792968821,-0.4649982452392649,-1.2049984931945872,-1.5349988937378,-0.31999969482422586,1,0.025147997278247125,-2.3332994252581254,33.630001068115234,-1.0975827611231719,33.669998168945305,1.2500238420700533,33.22999954223633,0.025147997278247125 3659,2012-07-18,33.740001678466804,33.759998321533196,33.549999237060554,33.639999389648445,1315500.0,-0.0017750757381073123,2.00008174609703,0.8333598245223145,59.61544809979876,53.25196427582704,-0.3761770643720368,-0.41319181618937506,-0.9719420073195693,-1.4326487734624465,16.33141802188556,0.25,0.08795575907940645,0.37300148010254475,-0.18300326802670241,0.9290062282317919,0.09499910603792472,0.6510038541671648,-0.8064512236672527,87.65453029853575,29.758908913893606,0.27800237406462347,7,-0.3450012207031321,-0.4050006866455149,-1.1450009346008372,-1.47500133514405,-0.5800018310546946,2,0.017783000719410413,2.399988555951859,33.799999237060554,-2.3332994252581254,33.630001068115234,-1.0975827611231719,33.669998168945305,0.017783000719410413 3660,2012-07-19,33.740001678466804,33.810001373291016,33.47999954223633,33.75,1238700.0,0.0,4.07690953373045,-0.09998092695014829,54.83873614090659,54.152339697166184,-0.32052579789708346,-0.4189181588654023,-0.9487825268297598,-1.4189314157653854,15.300997667413585,0.3300018310546875,0.04425838812235838,0.36300144195557493,-0.21294115761246957,0.9389440415236194,0.07503014217154913,0.6509727417396007,-0.7843222144526933,82.4563986561563,28.27316199097585,0.2879712997840224,7,-0.3450012207031321,-0.4050006866455149,-1.1250009536743235,-1.47500133514405,-0.540000915527358,3,0.0023710140005259728,2.00008174609703,33.740001678466804,2.399988555951859,33.799999237060554,-2.3332994252581254,33.630001068115234,0.0023710140005259728 3661,2012-07-20,33.830001831054695,33.919998168945305,33.61999893188477,33.65999984741211,926700.0,0.0026674614140678177,-1.3999572760425636,-17.0030522701387,57.51300559754608,56.4571457756625,-0.38694179899743375,-0.4716690007011408,-1.0182907321722965,-1.4939129327225587,15.540709570258601,0.29999923706053266,0.0008212563917240345,0.4140014648437571,-0.17421305191047054,1.0022159815979848,0.11989420646664684,0.7081087232208674,-0.8526359380103159,79.54622300443316,25.571090306465763,0.2941072583771134,7,-0.35500335693360086,-0.49500083923340554,-1.2150011062622141,-1.5650014877319407,-0.6500015258789134,4,-0.00738989022963954,4.07690953373045,33.740001678466804,2.00008174609703,33.740001678466804,2.399988555951859,33.799999237060554,-0.00738989022963954 3662,2012-07-23,33.5,33.790000915527344,33.240001678466804,33.610000610351555,719100.0,-0.00975470922829702,1.3404162067397918,-0.647054863682193,47.96379309452013,57.123039218550645,0.001188827089791289,-0.10947589393570212,-0.6812029042327339,-1.1528943295062248,15.550776335264683,0.5900001525878906,0.026493645078275563,0.059999656677248936,-0.49860811309384445,0.6186074264483423,-0.2193042282082942,0.3393035415627921,-0.5013814065059634,38.23524461872441,-13.61140026113489,0.27930388488554647,7,-0.02500152587890625,-0.16499900817871094,-0.8849992752075195,-1.234999656677246,-0.38000106811522727,0,0.005373143438083039,-1.3999572760425636,33.830001831054695,4.07690953373045,33.740001678466804,2.00008174609703,33.740001678466804,0.005373143438083039 3663,2012-07-24,33.330001831054695,33.560001373291016,33.06999969482422,33.560001373291016,918000.0,-0.0050745722073225474,3.260892640936759,2.090893327784784,44.72572753026014,57.163573802676574,0.21232808302345774,0.10862113150147934,-0.49498713597991895,-0.9738737705493961,16.15529063042329,0.4900016784667969,0.039114038995215594,-0.13699855804442507,-0.6087752468014997,0.3347781307126496,-0.3728869024229624,0.09888978633411227,-0.31055559111999287,30.58854152642128,-20.60386676284042,0.23588834437853629,7,0.14499664306639914,0.004999160766594457,-0.557501792907722,-0.9250020980835032,-0.3300018310546946,1,0.005100454833666168,1.3404162067397918,33.5,-1.3999572760425636,33.830001831054695,4.07690953373045,33.740001678466804,0.005100454833666168 3664,2012-07-25,33.360000610351555,33.490001678466804,33.110000610351555,33.419998168945305,966500.0,0.0009000533347978124,2.7999237078004793,0.2608594695901761,54.77395411605941,57.23529683907428,0.2247791560394603,0.10528528058618747,-0.5113090986855937,-0.9918697048102061,16.277889508333526,0.3800010681152486,0.11283101728754019,-0.12049980163575214,-0.5612880122007411,0.3202884089292368,-0.3408939069182466,0.09989430364674234,-0.3201432769050001,34.11781601457611,-21.918204240688667,0.22039410528249437,7,0.13499832153321023,-0.024999618530266332,-0.38249969482421164,-0.8350000381469656,-0.3600006103515554,2,0.003597090218503629,3.260892640936759,33.330001831054695,1.3404162067397918,33.5,-1.3999572760425636,33.830001831054695,0.003597090218503629 3665,2012-07-26,33.84000015258789,33.93000030517578,33.540000915527344,33.68000030517578,951600.0,0.014388475223450437,1.2941130271853156,-2.666772634791455,59.459547698541485,56.89211129187766,-0.17834728829916457,-0.35345680305603366,-0.9595218799088343,-1.4612645407544562,16.23262739194511,0.5699996948242259,0.17698394376922977,0.3344997406005845,-0.1288740227851477,0.7978735039863167,0.10281285890771841,0.5661866222934506,-0.7801399474997197,89.53487340536897,30.41969736799308,0.23168688169286583,7,-0.3400001525878906,-0.5049991607666016,-0.7300004959106445,-1.265000343322754,-1.1199989318847656,3,-0.020094571575342557,2.7999237078004793,33.360000610351555,3.260892640936759,33.330001831054695,1.3404162067397918,33.5,-0.020094571575342557 3666,2012-07-27,34.419998168945305,34.490001678466804,33.860000610351555,33.860000610351555,1971700.0,0.017139421209874328,-1.2500136239782524,3.4999880790596762,75.6972486963869,57.80291449500577,-0.7160724045302302,-0.9125072731603439,-1.5048514227531697,-2.0235050317697727,16.246262732142323,0.6500015258789134,0.2506163229765761,0.871497917175283,0.2531378653413867,1.4898579690091793,0.5623178912583384,1.1806779430922276,-1.3405351496483533,95.07018227242713,29.64808991398303,0.3091800259169479,7,-0.6399974822997976,-0.8599967956542898,-1.3099985122680593,-1.8449983596801687,-1.6999969482421804,4,-0.03544443552895293,1.2941130271853156,33.84000015258789,2.7999237078004793,33.360000610351555,3.260892640936759,33.330001831054695,-0.03544443552895293 3667,2012-07-30,34.68000030517578,34.740001678466804,34.360000610351555,34.380001068115234,767800.0,0.0075538102865169154,-1.2352993975024866,0.5357152588555858,77.3234954606433,59.1012173816292,-0.9068319377132639,-1.1412362644571203,-1.717100022475421,-2.2619817490817127,15.663729174470658,0.3800010681152486,0.309178219685343,1.0745000839233398,0.275620120367158,1.8733800474795217,0.6750601021452454,1.4739400657014343,-1.544115739512037,96.40710766342035,25.524959514596446,0.3994399817780922,7,-0.7749996185302734,-0.9949989318847656,-1.5700006484985352,-2.1050004959106445,-1.6500015258789062,0,-0.0432525947750968,-1.2500136239782524,34.419998168945305,1.2941130271853156,33.84000015258789,2.7999237078004793,33.360000610351555,-0.0432525947750968 3668,2012-07-31,34.209999084472656,34.709999084472656,34.200000762939446,34.68000030517578,923000.0,-0.013552514895248668,-1.0816348773841649,-1.5666747199369302,65.49519871201892,59.754523005209215,-0.416338545487136,-0.6560402294500776,-1.1993088567591101,-1.773448638751006,14.891278460491431,0.5099983215332102,0.2989530773933353,0.5734989166259794,-0.2697345057047116,1.4167323389566704,0.15188220546063746,0.9951156277913213,-0.9778674920407298,67.484524742859,-5.991686629038938,0.4216167111653449,7,-0.30499839782714844,-0.5249977111816406,-1.0999994277954102,-1.6349992752075195,-1.029998779296875,1,-0.03186203395961551,-1.2352993975024866,34.68000030517578,-1.2500136239782524,34.419998168945305,1.2941130271853156,33.84000015258789,-0.03186203395961551 3669,2012-08-01,33.93000030517578,34.84000015258789,33.93000030517578,34.299999237060554,2969100.0,-0.008184705840110995,-3.918932294083078,0.7872297253425253,60.29415889606832,60.36068108911607,-0.11907631915743622,-0.36730808601889464,-0.8818478978622437,-1.476517684806808,14.188517827971847,0.9099998474121094,0.2741092172018398,0.2760002136230497,-0.5767696008794303,1.1287700281255297,-0.1503846936281903,0.7023851208742897,-0.6073965075817611,29.99997065615766,-44.183996450583834,0.42638490725124034,8,0.024999618530273438,-0.1550006866455078,-0.8299999237060547,-1.3550004959106445,-0.8100013732910085,2,-0.0274093809847068,-1.0816348773841649,34.209999084472656,-1.2352993975024866,34.68000030517578,-1.2500136239782524,34.419998168945305,-0.0274093809847068 3670,2012-08-02,33.669998168945305,34.47999954223633,33.47999954223633,33.939998626708984,1559800.0,-0.0076628981400513885,-2.07693391160435,0.7297330735207748,50.0,59.52590268938873,0.1452233325047061,-0.07159741374191952,-0.5930800493961854,-1.2052344818952818,13.794671628464773,1.0,0.23767842467216127,-0.009001922607431823,-0.8307812207921899,0.8127773755773262,-0.4198915716998073,0.40188772648494364,-0.22600266295177818,13.970480988230019,-55.08058508415691,0.41088964909237735,8,0.2850017547607493,0.22500228881836648,-0.5699977874755788,-1.0949983596801687,-1.1199989318847514,3,-0.0198989665987942,-3.918932294083078,33.93000030517578,-1.0816348773841649,34.209999084472656,-1.2352993975024866,34.68000030517578,-0.0198989665987942 3671,2012-08-03,34.34000015258789,35.29999923706055,34.080001831054695,35.040000915527344,1140900.0,0.019899079895422833,-1.0000000000000115,2.5925910227609203,59.220770985301975,60.776678010586714,-0.4971032483690294,-0.7053024170970446,-1.2123977617336408,-1.8601045479871061,14.325596453866174,1.6300010681152415,0.24115711167118548,0.6149999618530302,-0.24771236724236445,1.4777122909484248,0.18364379730533642,1.046356126400724,-0.8600006103515625,47.252788711847785,-20.061245601413304,0.43135616454769593,8,-0.1550006866455078,-0.21500015258789062,-1.2325000762939453,-1.765000343322754,-1.8400001525878906,4,-0.047175274452137206,-2.07693391160435,33.669998168945305,-3.918932294083078,33.93000030517578,-1.0816348773841649,34.209999084472656,-0.047175274452137206 3672,2012-08-06,34.59999847412109,34.779998779296875,34.380001068115234,34.470001220703125,1202400.0,0.0075712964582965725,-1.5806507186454026,-0.1857101596176486,60.15227812057334,62.49073918728817,-0.6533660719587004,-0.8954350056039004,-1.4202247015885021,-2.094204151844089,14.805032399052239,0.4399986267089844,0.26728589292348914,0.8014984130859304,-0.09748909862408084,1.7004859247959416,0.3520046572309212,1.2509921689409396,-1.1199989318847585,61.538413169510534,-2.1721424079330305,0.44949375585500584,8,-0.39499855041503196,-0.47499847412108664,-1.4924983978271413,-2.02499866485595,-2.289997100830071,0,-0.05433518313083441,-1.0000000000000115,34.34000015258789,-2.07693391160435,33.669998168945305,-3.918932294083078,33.93000030517578,-0.05433518313083441 3673,2012-08-07,34.419998168945305,34.84000015258789,34.259998321533196,34.610000610351555,1591800.0,-0.005202321188262804,-1.2745074573279558,-1.4615881213687048,58.374338183133425,62.89078186140751,-0.33803818152374276,-0.6536496479914646,-1.1897137463134229,-1.889248568230343,15.215726711889321,0.5800018310546946,0.2784394899218938,0.5609981536865192,-0.3340842834460105,1.4560805908190488,0.11345693512025434,1.008539372252784,-0.7579986572265582,51.64828485313374,-8.660353605141374,0.44754121856626394,8,-0.029998779296867895,-0.2949981689453054,-1.2924976348876882,-1.8249979019164968,-1.5799980163574148,1,-0.04038348238212652,-1.5806507186454026,34.59999847412109,-1.0000000000000115,34.34000015258789,-2.07693391160435,33.669998168945305,-0.04038348238212652 3674,2012-08-08,34.450000762939446,34.47999954223633,34.200000762939446,34.43000030517578,852900.0,0.0008716616964032919,6.000143054694756,-0.10526421458396518,58.67968698993613,62.80413067156248,-0.22033482707096397,-0.620149626002096,-1.1803884068115877,-1.890993977607728,15.60083588812115,0.2799987792968821,0.3431302823014448,0.5305007934570227,-0.3518987768041626,1.412900363718208,0.08930100832643006,0.9717005785876154,-0.6242012786865203,53.296779305053875,-4.0363926116011655,0.44119978513059194,8,-0.06000137329100852,-0.325000762939446,-1.2899999618530202,-1.8550004959106374,-1.7800025939941406,2,-0.03686503424202836,-1.2745074573279558,34.419998168945305,-1.5806507186454026,34.59999847412109,-1.0000000000000115,34.34000015258789,-0.03686503424202836 3675,2012-08-09,34.43000030517578,34.5,34.040000915527344,34.439998626708984,1427900.0,-0.0005805647988600393,6.076850846562399,-0.4999046347512743,57.462659657246896,60.77806522276915,-0.12051500959004358,-0.5329639527097356,-1.1075863481940331,-1.8390530026391403,16.075866682341236,0.45999908447265625,0.43836086872297386,0.4505002975463839,-0.3969960051443877,1.2979966002371555,0.026752146200998084,0.8742484488917697,-0.4567808456420934,30.9523737439487,-22.597303046126196,0.42374815134538607,8,-0.04000091552734375,-0.30500030517578125,-1.2699995040893555,-1.8249998092651367,-1.8400001525878906,3,-0.038048253316282366,6.000143054694756,34.450000762939446,-1.2745074573279558,34.419998168945305,-1.5806507186454026,34.59999847412109,-0.038048253316282366 3676,2012-08-10,34.700000762939446,34.740001678466804,34.290000915527344,34.36999893188477,1107500.0,0.007842011483313094,1.1951060662448414,-33.00572300648465,65.15151369195956,59.42562280402651,-0.3873546648937207,-0.7608519748362923,-1.328941049921191,-2.081126495696047,15.855528598923014,0.45000076293946023,0.5206756163231603,0.6690006256103445,-0.2233023796490201,1.561303630869709,0.22284912298066217,1.1151521282400267,-0.6599998474121023,82.50005960470072,25.897322294427944,0.4461515026296838,8,-0.3100013732910085,-0.575000762939446,-1.5399999618530202,-1.994999885559075,-2.200000762939446,4,-0.06195969678983848,6.076850846562399,34.43000030517578,6.000143054694756,34.450000762939446,-1.2745074573279558,34.419998168945305,-0.06195969678983848 3677,2012-08-13,34.709999084472656,34.799999237060554,34.459999084472656,34.560001373291016,1988800.0,0.00028813606090438704,1.0606193718426953,0.4545359966708477,68.15784401514628,59.721472282151765,-0.43879403584472243,-0.7228520058227872,-1.2804702104844097,-2.064612558359215,15.424805887042945,0.34000015258789773,0.5610856783025469,0.6249990463256836,-0.295400367386776,1.5453984600381432,0.1647993394694538,1.0851987531819134,-0.6699981689453125,83.74985098824595,22.87100575532891,0.4601997068562285,8,-0.31999969482421875,-0.5849990844726562,-1.5499982833862305,-1.9899988174438477,-2.1299972534179616,0,-0.06367038728794694,1.1951060662448414,34.700000762939446,6.076850846562399,34.43000030517578,6.000143054694756,34.450000762939446,-0.06367038728794694 3678,2012-08-14,34.650001525878906,34.84000015258789,34.5,34.529998779296875,1969700.0,-0.0017285381785154819,-2.7777730682829653,0.8000305180437934,66.84073497129523,60.44886962384365,-0.3462280041084185,-0.6281130142606628,-1.1634293569143495,-1.978980841792385,15.205869851709936,0.3400001525878906,0.5046564156452007,0.5225013732910142,-0.4207034282223816,1.46570617480441,0.05089897253431275,0.9941037740477157,-0.4840007781982436,76.25014901175405,11.491075443160526,0.4716024007566993,8,-0.26000213623046875,-0.4850025177001953,-1.470001220703125,-1.7850008010864258,-1.8300018310546875,1,-0.0675324689622373,1.0606193718426953,34.709999084472656,1.1951060662448414,34.700000762939446,6.076850846562399,34.43000030517578,-0.0675324689622373 3679,2012-08-15,34.34000015258789,34.65999984741211,34.34000015258789,34.529998779296875,2226200.0,-0.008946648185844563,-2.368442186841207,-1.5832856507088817,56.83059425836523,61.207824541439784,0.03134415984915506,-0.28549393650867216,-0.805258431333371,-1.6448877103561728,14.834085550490943,0.31999969482421875,0.40594277766787457,0.18250007629394815,-0.7468765045325512,1.1118766571204475,-0.2821882141193015,0.6471883667071978,-0.06059955596924027,37.49994039529838,-23.12857560081551,0.4646882904132499,8,0.3299999237060547,-0.1750011444091797,-1.0999994277954102,-1.4749994277954102,-1.700000762939446,2,-0.043680838478009076,-2.7777730682829653,34.650001525878906,1.0606193718426953,34.709999084472656,1.1951060662448414,34.700000762939446,-0.043680838478009076 3680,2012-08-16,33.81999969482422,34.36999893188477,33.779998779296875,34.240001678466804,2127400.0,-0.01514270400271045,-1.3599826051132096,2.210552733551546,41.66670198787788,59.257372430614886,0.64241697777301,0.25382057765316546,-0.2585791288391306,-1.1101212159942406,14.32450838625642,0.5900001525878977,0.3564407734417969,-0.34150028228759766,-1.2639741357318641,0.5809735711566688,-0.8027372090097344,0.11973664443453913,1.4799995422363281,3.7736663871624803,-50.32956353794931,0.46123692672213423,8,0.48999977111816406,0.3449993133544922,-0.5624990463256836,-0.9549989700317383,-1.0400009155273438,3,-0.03400359362081573,-2.368442186841207,34.34000015258789,-2.7777730682829653,34.650001525878906,1.0606193718426953,34.709999084472656,-0.03400359362081573 3681,2012-08-17,33.580001831054695,33.86999893188477,33.450000762939446,33.720001220703125,1611300.0,-0.007096329566385284,-1.0999828339277844,0.33333030581009726,34.636900677268315,56.42233049246988,0.8529708661136368,0.4997512621566358,-0.0038125082338282823,-0.8612334715241161,13.752471504820873,0.4199981689453267,0.3376919653017154,-0.568998146057119,-1.5168127650510144,0.37881647293677645,-1.0429054555540702,-0.0950908365601677,1.68959739685058,9.352598935178538,-37.77192329707256,0.4739073094969478,8,0.5649986267089773,0.6049976348876882,-0.2375011444091868,-0.7150011062622141,-0.8100013732910227,4,-0.029481882801782766,-1.3599826051132096,33.81999969482422,-2.368442186841207,34.34000015258789,-2.7777730682829653,34.650001525878906,-0.029481882801782766 3682,2012-08-20,33.68000030517578,33.72999954223633,33.389999389648445,33.470001220703125,1208800.0,0.002977917470766922,1.1935666469777058,-1.5000000000000762,41.74456494613072,54.5745779105807,0.680285994557785,0.4362986446124921,-0.09208902401762487,-0.9440060723387518,14.335274949840093,0.3400001525878835,0.3867753340141604,-0.4779996871948242,-1.4030105648992688,0.44701119050962035,-0.94050512604705,-0.015494248342598382,1.5168149841308605,20.00005261648593,-23.534969624371243,0.46250543885222395,8,0.4349994659423828,0.5049991607666016,-0.30499935150146484,-0.8149995803833008,-0.7999992370605469,0,-0.035035638197261076,-1.0999828339277844,33.580001831054695,-1.3599826051132096,33.81999969482422,-2.368442186841207,34.34000015258789,-0.035035638197261076 3683,2012-08-21,33.5,33.810001373291016,33.470001220703125,33.61999893188477,1151600.0,-0.0053444270648691505,-2.777853131291724,-0.5714259763851383,43.08681317063834,52.84203637510316,0.8002113327995772,0.6637169030274919,0.10229659088822984,-0.7500467725993047,15.340227007957427,0.3400001525878906,0.33803249480146746,-0.6664999008178683,-1.5621328618641854,0.22913306022844893,-1.1143163813410268,-0.21868342029470966,1.58840633532715,8.661462260041601,-35.07433739202196,0.4478164805231584,8,0.6149997711181641,0.6849994659423828,-0.1399993896484375,-0.6349992752075195,-0.8899993896484446,1,-0.02746263190881504,1.1935666469777058,33.68000030517578,-1.0999828339277844,33.580001831054695,-1.3599826051132096,33.81999969482422,-0.02746263190881504 3684,2012-08-22,33.47999954223633,33.580001831054695,33.360000610351555,33.400001525878906,1069000.0,-0.0005970285899603578,-1.750017881410419,-0.666656070191015,46.68991816341541,51.645065098010775,0.7466672410510924,0.7306280037788966,0.1428718289541706,-0.7230874919085082,16.472926680504006,0.2200012207031392,0.2582452154520283,-0.6925003051757841,-1.5667367002762873,0.18173608992471912,-1.1296185027260393,-0.25538210762552893,1.5065023763500989,11.881102109418322,-34.14839255442186,0.43711819755025294,8,0.6200008392333984,0.7049999237060547,-0.11499881744384766,-0.6149988174438477,-0.8100013732910227,2,-0.019713257360696623,-2.777853131291724,33.5,1.1935666469777058,33.68000030517578,-1.0999828339277844,33.580001831054695,-0.019713257360696623 3685,2012-08-23,33.15999984741211,33.459999084472656,32.990001678466804,33.400001525878906,1256900.0,-0.009557936057332572,1.611119941507415,-3.0000953697963855,26.587264343734688,47.36014850376356,0.9695285255409374,1.0509547228444802,0.4807967372694364,-0.3966417082923783,16.82520631195679,0.48999786376952414,0.1846669346904264,-0.9784999847412124,-1.954189132407663,-0.0028108370747617073,-1.4663445585744412,-0.4906554109079835,1.6963819665155313,19.318034037608758,-25.45969135785128,0.48784457383322644,8,0.7550010681152344,0.9850006103515625,0.2050008773803711,-0.2949991226196289,-0.6599998474121094,3,-0.01568155790580461,-1.750017881410419,33.47999954223633,-2.777853131291724,33.5,1.1935666469777058,33.68000030517578,-0.01568155790580461 3686,2012-08-24,33.200000762939446,33.299999237060554,33.040000915527344,33.049999237060554,1618600.0,0.001206300232551305,-2.0588367291985397,-0.6250019868075384,19.565257052630855,41.96097217459518,0.7759789608835561,0.9643089643060421,0.4489169784235756,-0.428461443867441,16.130504673144742,0.25999832153321023,0.10069892053273577,-0.8774991989135827,-1.9287114056357026,0.17371300780853716,-1.4031053022746462,-0.35189309555251924,1.4697430374421074,25.609653978915304,-16.343723611524624,0.5256061033610608,8,0.7150001525878977,0.9449996948242259,0.16499996185303445,-0.2950000762939382,-0.3500022888183594,4,-0.012650661867195212,1.611119941507415,33.15999984741211,-1.750017881410419,33.47999954223633,-2.777853131291724,33.5,-0.012650661867195212 3687,2012-08-27,33.18000030517578,33.330001831054695,33.15999984741211,33.169998168945305,941300.0,-0.0006024234127726125,-10.33392675483262,0.0666802298968036,21.028079031993244,36.87067707022829,0.6214808069267548,0.9129802776014913,0.4647231820087825,-0.39887600506158094,14.971661618567092,0.17000198364258523,0.01669300944195129,-0.8224996566772447,-1.906252659412047,0.2612533460575577,-1.3643761580446494,-0.28062315530983994,1.321769283014298,23.170572856092154,-16.83122474284585,0.5418765013674025,8,0.6450004577636719,0.9650001525878906,0.22499942779541016,-0.27499961853027344,-0.26000213623047586,0,-0.012356836758321332,-2.0588367291985397,33.200000762939446,1.611119941507415,33.15999984741211,-1.750017881410419,33.47999954223633,-0.012356836758321332 3688,2012-08-28,33.11999893188477,33.259998321533196,33.060001373291016,33.06999969482422,915800.0,-0.001808359636502166,-4.71453485203533,4.998855835237434,19.35477066090978,32.70669667051103,0.4935272913645292,0.9350764629136634,0.5103975768527178,-0.32586881026934833,14.26872525910243,0.1999969482421804,-0.13679437113272286,-0.8280010223388601,-1.9755677732765875,0.31956572859886734,-1.4017843978077238,-0.25421764686999637,1.2305938653329775,22.033427084343582,-15.613860248537282,0.5737833754688639,8,0.5600013732910156,1.0250015258788991,0.2850008010864187,-0.21499824523926492,-0.15999984741211648,1,-0.007246312545574729,-10.33392675483262,33.18000030517578,-2.0588367291985397,33.200000762939446,1.611119941507415,33.15999984741211,-0.007246312545574729 3689,2012-08-29,33.0,33.209999084472656,32.970001220703125,33.06999969482422,920200.0,-0.00362315627278742,-2.692352837607841,-1.4000152590216977,18.502149341417194,30.132857487570952,0.450871851304683,1.0348890366135777,0.6224392212330088,-0.19071539064857745,14.304973405982436,0.23999786376953125,-0.3195226229162955,-0.9014999389648466,-2.1249940530999396,0.3219941751702464,-1.513246996032393,-0.2897528818973001,1.2145336853426585,6.122226547294667,-31.03467160955031,0.6117470570675456,8,0.4200000762939453,1.135000228881836,0.4049997329711914,-0.09499931335449219,-0.11999893188476562,2,-0.011818163322680153,-4.71453485203533,33.11999893188477,-10.33392675483262,33.18000030517578,-2.0588367291985397,33.200000762939446,-0.011818163322680153 3690,2012-08-30,33.0,33.06999969482422,32.790000915527344,32.90999984741211,1972200.0,0.0,1.4347768397658103,-1.2857220708446866,7.499899864005499,27.11763517498619,0.36020167022416416,1.0351958510016033,0.6178640626951761,-0.1669444517733467,15.50352284819393,0.279998779296875,-0.5080567208167253,-0.8680000305175781,-2.153311294715124,0.4173112336799676,-1.510655662616351,-0.22534439841880527,1.065189789585915,38.88865341414775,7.158891281216146,0.6426556320987734,8,0.3000011444091797,1.0450000762939453,0.41499996185302734,-0.09499931335449219,-0.20000076293944602,3,-0.010000055486505843,-2.692352837607841,33.0,-4.71453485203533,33.11999893188477,-10.33392675483262,33.18000030517578,-0.010000055486505843 3691,2012-08-31,32.720001220703125,33.130001068115234,32.61999893188477,33.040000915527344,4387800.0,-0.008484811493844724,1.0400085449218466,-3.5555461365659307,6.167383113805315,23.164614971394478,0.5647722054445694,1.2517852264092113,0.9057363787663348,0.13416104374343263,15.496583376364848,0.5100021362304616,-0.6460071995400654,-1.0669988632202134,-2.4289646478613847,0.2949669214209578,-1.747981755540799,-0.3860159708996278,1.1666621265145878,14.08477189815237,-10.607723423552484,0.6809828923205845,8,0.4949989318847656,1.2399978637695312,0.6974992752075195,0.1849994659423828,0.09000015258789062,4,-0.006723753438124036,1.4347768397658103,33.0,-2.692352837607841,33.0,-4.71453485203533,33.11999893188477,-0.006723753438124036 3692,2012-09-04,32.720001220703125,32.84000015258789,32.549999237060554,32.709999084472656,4731500.0,0.0,1.3200073242186932,-0.03125670552893212,6.33481663553863,19.081059800827845,0.4629609138051123,1.1633653477661454,0.9147393490927342,0.15404499369370228,15.53046327667787,0.29000091552733664,-0.6868658506355132,-0.972999000549315,-2.358017868065801,0.41201986696717086,-1.6655084343075544,-0.2804895667910756,0.9639958200613208,23.943972233265832,5.534689521259871,0.6925094337582414,9,0.3449993133544993,1.2049980163574219,0.9499998092651367,0.4099998474121094,-0.01000213623046875,1,0.003973021044256786,1.0400085449218466,32.720001220703125,1.4347768397658103,33.0,-2.692352837607841,33.0,0.003973021044256786 3693,2012-09-05,33.029998779296875,33.060001373291016,32.720001220703125,32.84000015258789,2156600.0,0.00947425265979529,1.7199597174115384,18.995804729214342,20.361896443693013,16.155724054192024,0.08859968036675525,0.7840940930640485,0.6249472883811507,-0.13262708266100276,15.600896968059525,0.3400001525878906,-0.6757382491404798,-0.5935014724731431,-1.9643450070177764,0.7773420620714901,-1.2789232397454597,0.09192029479917352,0.4498786568008697,72.72722018322082,54.38920476765154,0.6854217672723176,9,-0.024999618530273438,0.8950004577636719,0.7650022506713867,0.22500228881835938,-0.22999954223632102,2,-0.003330324384405281,1.3200073242186932,32.720001220703125,1.0400085449218466,32.720001220703125,1.4347768397658103,33.0,-0.003330324384405281 3694,2012-09-06,33.18000030517578,33.259998321533196,33.02000045776367,33.130001068115234,1518500.0,0.004541372431806634,1.2857454268016637,0.2631557813158793,32.608677624267884,16.824769974251268,-0.12117477320170877,0.5629306728399968,0.48763953308227315,-0.2609084863439435,15.611832816142213,0.23999786376952414,-0.7072483888524275,-0.37999992370605185,-1.7065864441048646,0.9465865966927609,-1.0432931839054618,0.2832933364933581,0.13249905509526627,88.73265922352083,65.72052467526822,0.6632932601994079,9,-0.23999977111815696,0.7449989318847656,0.6150007247924805,0.07500076293945312,-0.5800018310546946,3,-0.006630537030730688,1.7199597174115384,33.029998779296875,1.3200073242186932,32.720001220703125,1.0400085449218466,32.720001220703125,-0.006630537030730688 3695,2012-09-07,33.11999893188477,33.240001678466804,33.060001373291016,33.189998626708984,1918800.0,-0.001808359636502166,1.117578423012966,-1.4000152590217545,36.14448971525327,18.66690693676487,-0.07537022444450514,0.5478463487248106,0.5518396935298568,-0.18282818115522304,15.987835940262354,0.18000030517578836,-0.7371100123687739,-0.3745012283325124,-1.6485413714825725,0.8995389148175477,-1.0115212999075425,0.2625188432425176,-0.5699996948242188,80.28175067966333,53.24740323751032,0.6370200715750304,9,-0.17999839782714844,0.8050003051757741,0.7450008392333913,0.18500137329100852,-0.45999908447266336,4,-0.007246312545574729,1.2857454268016637,33.18000030517578,1.7199597174115384,33.029998779296875,1.3200073242186932,32.720001220703125,-0.007246312545574729 3696,2012-09-10,32.549999237060554,32.799999237060554,32.549999237060554,32.759998321533196,1181300.0,-0.017210136268316023,-1.38096276112641,3.0000000000001017,23.474166632340285,18.938694447914543,0.43888372155897315,0.9997735295825549,1.112408917157154,0.4080273244630348,16.301893114882642,0.5699996948242188,-0.7991962906352015,-0.8370008468627859,-2.0438080152395273,0.36980632151395554,-1.4404044310511566,-0.23359726267441516,0.69000244140625,0.0,-26.770621074991865,0.6034035841883708,9,0.354999542236321,1.374999999999993,1.3750009536743093,0.7550010681152273,0.13000106811522727,0,0.007680491731482331,1.117578423012966,33.11999893188477,1.2857454268016637,33.18000030517578,1.7199597174115384,33.029998779296875,0.007680491731482331 3697,2012-09-11,32.5,32.720001220703125,32.40999984741211,32.59999847412109,1647600.0,-0.0015360749072960145,-1.2143051771117166,0.4761852861035406,24.999999999999815,19.56594215225788,0.42720638157933166,0.923040792929342,1.1528470248099438,0.4819967729751511,16.611170597621047,0.3100013732910156,-0.781292543243417,-0.7765001296997056,-1.872911483408572,0.31991122400916083,-1.3247058065541424,-0.22829445284526884,0.740001678466804,10.588272253188732,-17.709933574403813,0.5482056768544346,9,0.33499908447265625,1.125,1.6549997329711914,1.0499992370605469,0.529998779296875,1,0.009538503793569797,-1.38096276112641,32.549999237060554,1.117578423012966,33.11999893188477,1.2857454268016637,33.18000030517578,0.009538503793569797 3698,2012-09-12,32.310001373291016,32.560001373291016,32.27000045776367,32.47999954223633,921400.0,-0.005846111591045644,-1.32000732421875,1.700007629511069,23.041494096882673,20.070313791754042,0.5478344249530522,0.9789344202407335,1.3292677202330196,0.6888769504550822,16.945514125041548,0.29000091552734375,-0.7592718439511756,-0.8494987487792969,-1.821083839313097,0.12208634175450328,-1.3352912940462005,-0.36370620351239324,0.8968002319336037,4.0405052365503025,-25.246508808781655,0.4857925452669001,9,0.4549980163574219,1.2449989318847656,1.8549985885620117,1.2399978637695312,0.8199996948242188,2,0.012379996724862341,-1.2143051771117166,32.5,-1.38096276112641,32.549999237060554,1.117578423012966,33.11999893188477,0.012379996724862341 3699,2012-09-13,32.84000015258789,32.84000015258789,32.27000045776367,32.290000915527344,1053000.0,0.016403551741566824,1.0727290382094479,-3.2353244771564493,43.27730957746565,24.045581537694062,-0.008098791754989065,0.34867423209254156,0.7918920193422707,0.18300481099346655,17.41264733346658,0.5699996948242188,-0.734580256374926,-0.24449996948241903,-1.049731999089353,0.5607320601245149,-0.6471159842858825,0.1581160453210444,0.31059338378906887,58.76278118609364,27.049235657422216,0.4026160148034659,9,-0.07500076293945312,0.7150001525878906,1.4174995422363281,0.7099990844726562,0.11999893188476562,3,-0.0012180546693506544,-1.32000732421875,32.310001373291016,-1.2143051771117166,32.5,-1.38096276112641,32.549999237060554,-0.0012180546693506544 3700,2012-09-14,32.669998168945305,32.900001525878906,32.580001831054695,32.810001373291016,1525600.0,-0.0051766742646981445,-1.000023842164913,-0.2545516337330808,39.44217234236247,27.74278034086707,0.12311669243071321,0.4512387855711921,0.9656072130546676,0.3684062452814132,18.82290838678428,0.31999969482421164,-0.7049833983349885,-0.3570018768310632,-1.1031668824706529,0.38916312880852644,-0.7300843796508616,0.016080625988735164,0.42775978271485826,63.49159254258111,29.72512214693905,0.37308250281979494,9,0.0950012207031321,0.8850021362304759,1.5875015258789134,0.9450016021728587,0.14000320434571023,4,-0.0021426292852001483,1.0727290382094479,32.84000015258789,-1.32000732421875,32.310001373291016,-1.2143051771117166,32.5,-0.0021426292852001483 3701,2012-09-17,32.59000015258789,32.84000015258789,32.5,32.61999893188477,2499200.0,-0.0024486691411405026,-2.23811080835604,0.21427209067876798,38.52137940861707,31.319065093431345,0.20420959784246406,0.4777605433145524,1.0404059336155242,0.45774668270050967,19.744863090952425,0.3400001525878906,-0.6627017427964716,-0.3874998092651367,-1.1101809707089956,0.33518135217872214,-0.7488403899870661,-0.02615922854320729,0.45809234943848054,50.79351623665615,15.038733178314786,0.36134058072192937,9,0.17499923706054688,0.9650001525878906,1.6674995422363281,1.0249996185302734,-0.1100006103515625,0,0.0021478887541110936,-1.000023842164913,32.669998168945305,1.0727290382094479,32.84000015258789,-1.32000732421875,32.310001373291016,0.0021478887541110936 3702,2012-09-18,32.5,32.56999969482422,32.360000610351555,32.52000045776367,1210900.0,-0.0027615879768796425,2.500015894713537,0.666709053916424,38.07691912678456,33.28740094710818,0.290242865119815,0.5004855044007144,1.1334026862098128,0.5526689687765725,20.69978669774501,0.22999954223633523,-0.6058696694891594,-0.4184999465942383,-1.0905984255066983,0.2535985323182217,-0.7545491860504683,-0.08245070713800828,0.5014069793706071,36.50780195094187,-0.9420484969897913,0.33604923945622855,9,0.2649993896484375,1.0550003051757812,1.7574996948242188,1.114999771118164,-0.1699981689453054,1,0.005538470928485584,-2.23811080835604,32.59000015258789,-1.000023842164913,32.669998168945305,1.0727290382094479,32.84000015258789,0.005538470928485584 3703,2012-09-19,32.580001831054695,32.709999084472656,32.47999954223633,32.529998779296875,1131400.0,0.0024615948016828426,-2.066629367783938,-2.5000953652492584,41.79690293970405,34.30831487104554,0.15611313877038668,0.3668335169927275,1.054809897089342,0.47459171712589665,21.737185434475375,0.22999954223632812,-0.5062037336011116,-0.29249820709227947,-0.9215779971972395,0.3365815830126806,-0.6070381021447631,0.022041687960204115,0.3775207570194965,49.20648376334498,7.4719416305949835,0.3145398950524804,9,0.17499923706053977,0.9749984741210866,1.6774978637695241,1.0349979400634695,0.00999832153319602,2,0.013812060250200764,2.500015894713537,32.5,-2.23811080835604,32.59000015258789,-1.000023842164913,32.669998168945305,0.013812060250200764 3704,2012-09-20,32.81999969482422,32.84000015258789,32.529998779296875,32.549999237060554,1553500.0,0.007366416521829677,1.0,5.399679584985359,46.785703581189146,35.49067196726063,-0.15681149506543335,0.07890014475346874,0.8180717015338175,0.2374544914599852,22.486194180123388,0.3100013732910156,-0.4001969958153637,-0.01950035095214986,-0.5798934863892526,0.5408927844849529,-0.2996969186707048,0.2606962167664051,0.09627156543134419,85.18487121886454,41.31032566971864,0.2801965677185526,9,-0.2349987030029297,0.6450004577636719,1.4574995040893555,0.7950000762939453,-0.48999786376952414,3,0.009445502016256935,-2.066629367783938,32.580001831054695,2.500015894713537,32.5,-2.23811080835604,32.59000015258789,0.009445502016256935 3705,2012-09-21,32.639999389648445,32.90999984741211,32.59999847412109,32.90999984741211,1563000.0,-0.005484470044165191,1.2963025756227655,-1.0,48.51848293556841,38.273373778730424,-0.05817746015755887,0.2297239317227806,0.9996297110268486,0.41594469689562885,22.544213024883717,0.31000137329102273,-0.35802943614147154,-0.1735006332397404,-0.7193466843735195,0.37234541789403863,-0.44642365880662993,0.09942239232714911,-0.36999893188477273,50.90893958204924,3.131265156473688,0.27292302556688874,9,-0.04999923706055398,0.6800003051757741,1.7775001525878835,0.9750003814697195,0.24000167846678977,4,0.009803912402207349,1.0,32.81999969482422,-2.066629367783938,32.580001831054695,2.500015894713537,32.5,0.009803912402207349 3706,2012-09-24,32.779998779296875,32.860000610351555,32.56999969482422,32.639999389648445,1604400.0,0.004289197066983608,-1.0714441416893226,-0.5185153788552975,51.05629640773257,41.16851782403406,-0.18117265570887042,0.0597069175021403,0.848662306312093,0.28018380432877876,22.62922564018864,0.29000091552733664,-0.36720854750729615,-0.012501144409178266,-0.5271644493205514,0.5021621605021949,-0.2698327968648684,0.24483050804651185,-0.49719833374023636,76.36340937307128,24.514623091056137,0.25733165245568745,9,-0.18999862670898438,0.29000091552734375,1.4575004577636719,0.8700008392333984,0.06999969482421164,0,0.0009152713578832739,1.2963025756227655,32.639999389648445,1.0,32.81999969482422,-2.066629367783938,32.580001831054695,0.0009152713578832739 3707,2012-09-25,32.77000045776367,32.97999954223633,32.740001678466804,32.860000610351555,2339900.0,-0.0003050128708216304,-2.2000203453627374,-0.6428610354223252,44.88191696265645,43.595231475786704,-0.1439890460434512,0.0394360734483854,0.8486397180789851,0.2985569451186052,22.669457879284444,0.23999786376952414,-0.386961888837682,-0.001999473571778765,-0.48325150172127707,0.47925255457771954,-0.24262548764652792,0.23862654050297039,-0.47465602416992425,58.00018310546875,8.429174218249287,0.24062601407475018,9,-0.14500045776367188,0.2700004577636719,1.3949995040893555,1.0499992370605469,-0.09000015258789062,1,-0.008849585336476173,-1.0714441416893226,32.779998779296875,1.2963025756227655,32.639999389648445,1.0,32.81999969482422,-0.008849585336476173 3708,2012-09-26,32.880001068115234,33.09999847412109,32.720001220703125,32.720001220703125,1921600.0,0.003356747293712603,-3.7499701976491018,-1.7777730682831057,44.000006103524896,43.67553108979328,-0.18397970782163497,-0.09430134661830891,0.7242094176552243,0.1986138758766387,22.402802520637223,0.37999725341796164,-0.31995513510845797,0.12000102996826456,-0.3360224428283942,0.5760245027649233,-0.10801070643006483,0.34801276636659395,-0.5572704301757838,61.40394319444336,16.093181753076287,0.22801173639832936,9,-0.15000152587891336,0.15999984741210938,1.269998550415039,1.0849990844726562,-0.6300010681152344,2,-0.01672747017012388,-2.2000203453627374,32.77000045776367,-1.0714441416893226,32.779998779296875,1.2963025756227655,32.639999389648445,-0.01672747017012388 3709,2012-09-27,32.610000610351555,32.950000762939446,32.580001831054695,32.889999389648445,1053400.0,-0.008211692487610889,-1.1764877479580005,-1.749994039529927,40.59042044793888,43.80311421263511,0.0558360754351952,0.1528183234320224,0.9782794440471818,0.4800780330463468,22.08035893454838,0.3699989318847514,-0.260239845926975,-0.1304994583129968,-0.5765564660516063,0.31555754942561265,-0.3535279621823051,0.09252904555631147,-0.24063390224120695,7.547359935508635,-31.962573542791386,0.223028503869306,9,0.11999893188476562,0.3150005340576243,1.539999008178718,1.3549995422363352,-0.5100021362304688,3,-0.000613322827026086,-3.7499701976491018,32.880001068115234,-2.2000203453627374,32.77000045776367,-1.0714441416893226,32.779998779296875,-0.000613322827026086 3710,2012-09-28,32.669998168945305,32.720001220703125,32.34999847412109,32.540000915527344,1527100.0,0.001839851501710843,2.21736822901124,-0.4642779291552644,52.72725696401136,45.381545052123364,-0.004650536783941561,0.07044182358254147,0.9027201799692435,0.42865629095227575,21.607302979925063,0.37000274658203836,-0.16963598144902647,-0.05400180816651101,-0.4837576263020509,0.37575400996902886,-0.2688797172342774,0.16087610090125537,0.43000030517578125,42.6666259765625,-1.7649965576897841,0.21487790906776907,9,0.05500030517578125,0.19500160217285867,1.4725017547607493,1.2950019836425852,-1.2799987792968643,4,-0.010406989805521238,-1.1764877479580005,32.610000610351555,-3.7499701976491018,32.880001068115234,-2.2000203453627374,32.77000045776367,-0.010406989805521238 3711,2012-10-01,32.5,32.830001831054695,32.470001220703125,32.779998779296875,1650700.0,-0.005203494902760619,-1.117673458396954,-2.1538822700863904,49.99999999999999,46.70633181581397,0.16901195308595618,0.2351702746755393,1.0519589833803593,0.6042531232421027,20.69701849715019,0.3600006103515696,-0.17321509072728958,-0.21299991607666158,-0.6542941306532484,0.22829429849992522,-0.433647023364955,0.007647191211631821,0.5849984741210861,20.00020345052178,-27.52629667865517,0.22064710728829198,10,0.22499847412108664,0.3000011444091797,1.5300006866455078,1.4650001525878906,-1.0,0,0.011692340557391878,2.21736822901124,32.669998168945305,-1.1764877479580005,32.610000610351555,-3.7499701976491018,32.880001068115234,0.011692340557391878 3712,2012-10-02,32.84999847412109,32.86999893188477,32.61999893188477,32.61999893188477,2310100.0,0.010769183819110406,-1.1739173701757766,-0.8214305177111209,60.88707382540007,48.827461914224635,-0.14093945317492285,-0.1102419404788364,0.6954787164185916,0.2569955372227426,19.57583233205215,0.36999893188477273,-0.14267083349199083,0.1304986953735252,-0.3150388027197053,0.5760361934667557,-0.09227005367309005,0.35326744442014046,0.22030000000000172,66.66666666666666,13.076047768284909,0.22276874904661684,10,-0.125,-0.04999732971190696,1.1800022125244212,1.115001678466804,-2.4899978637695277,1,0.0,-1.117673458396954,32.5,2.21736822901124,32.669998168945305,-1.1764877479580005,32.610000610351555,0.0 3713,2012-10-03,32.919998168945305,33.09999847412109,32.84999847412109,32.93000030517578,1735700.0,0.002130888830310429,-2.3332994252578096,-0.04348763538059185,51.98015594991005,49.40462328852696,-0.17616436500176036,-0.19911381415024465,0.625157378353741,0.19560043435014052,18.830331965851794,0.25,-0.09844578550256244,0.20599842071532493,-0.22590735943389717,0.637904200864547,-0.009954469359286122,0.421951310789936,-0.5699996948242188,75.99995930989584,22.110851285143923,0.21595289007461252,10,-0.19499969482421875,-0.1549987792968679,1.065002441406257,1.0450019836425852,-3.0599975585937464,2,-0.007290336485982096,-1.1739173701757766,32.84999847412109,-1.117673458396954,32.5,2.21736822901124,32.669998168945305,-0.007290336485982096 3714,2012-10-04,32.959999084472656,33.209999084472656,32.90999984741211,33.0,1420600.0,0.001215094706933595,-3.285722070844687,3.9992372234906752,57.67201533959054,50.42168244452942,-0.2170422488843755,-0.27030018060865046,0.5843259038521467,0.16292737915543398,18.58064722200107,0.2999992370605469,-0.041001214346366055,0.2569993972778306,-0.13422445610173384,0.6482232506573951,0.06138747058805194,0.4526113239676093,-0.595000610351569,70.93025318926232,17.50166682040406,0.19561192668978084,10,-0.18000030517578125,-0.19499969482421875,0.9525012969970703,1.0050010681152344,-3.2699985504150426,3,-0.02154123495734972,-2.3332994252578096,32.919998168945305,-1.1739173701757766,32.84999847412109,-1.117673458396954,32.5,-0.02154123495734972 3715,2012-10-05,32.880001068115234,33.049999237060554,32.779998779296875,33.040000915527344,911000.0,-0.002427124350106835,2.000063579527234,3.999904634751097,57.672015339590324,51.15676232584695,-0.11110351014181674,-0.22050974413323843,0.6470724655988533,0.2559299378278439,18.37392509533158,0.270000457763679,-0.00012005214508548079,0.18900127410888956,-0.1609092893355495,0.5389118375533286,0.014045992386670036,0.3639565558311091,-0.4812025695800841,55.40554473003206,1.5757426503246421,0.17495528172222063,10,-0.10000228881835938,-0.11500167846679688,0.8974990844726562,1.0849990844726562,-3.480001449584961,4,-0.0237227058593541,-3.285722070844687,32.959999084472656,-2.3332994252578096,32.919998168945305,-1.1739173701757766,32.84999847412109,-0.0237227058593541 3716,2012-10-08,32.799999237060554,32.959999084472656,32.65999984741211,32.860000610351555,734300.0,-0.0024331456343005264,1.3077013366198629,0.375008940705154,57.97873095942027,52.61196388104293,-0.031252827677498374,-0.1273473938400329,0.6898395958645906,0.34636773805925714,17.30803924930273,0.2999992370605469,0.007543986880207854,0.09649944305420632,-0.25004815615977805,0.4430470422681907,-0.07677435655278231,0.26977324266119496,-0.36875271508790064,30.508518410759105,-24.458509252683843,0.17327379960699058,10,-0.02000045776367898,-0.03499984741211648,0.8725013732910085,1.1650009155273366,-3.779998779296882,0,-0.0429878012258903,2.000063579527234,32.880001068115234,-3.285722070844687,32.959999084472656,-2.3332994252578096,32.919998168945305,-0.0429878012258903 3717,2012-10-09,32.810001373291016,32.939998626708984,32.650001525878906,32.830001831054695,883400.0,0.00030494318485096983,1.4167024303403113,0.3333333333335307,56.3536004754688,53.98458547792559,-0.03909542530287524,-0.11903731593665157,0.6335693573188266,0.35159616870786436,15.963566595835033,0.2899971008300781,0.02354615901800372,0.09100151062011719,-0.24478594114756191,0.4267889623877963,-0.07689221526372592,0.2588952365039603,-0.34760474881836245,28.571525885558586,-26.00370027976804,0.16789372588384072,10,-0.030002593994140625,-0.045001983642578125,0.7774982452392578,1.1499977111816406,-3.4500007629394567,1,-0.03992689175433628,1.3077013366198629,32.799999237060554,2.000063579527234,32.880001068115234,-3.285722070844687,32.959999084472656,-0.03992689175433628 3718,2012-10-10,32.709999084472656,32.84999847412109,32.610000610351555,32.810001373291016,836100.0,-0.0030479208970641825,1.666694924234607,4.999999999998224,46.70656494129466,54.66415708829845,0.038281835481072335,0.013142092685740181,0.70033942271764,0.46863753077300174,14.361422599634896,0.23999786376953125,0.018595442077348423,-0.029000663757322798,-0.3044444594867102,0.24644313197206458,-0.16672256162201649,0.10872123410737089,-0.2176983616000001,16.666454738502825,-32.6308297289015,0.13772189786469533,10,0.06999969482421875,0.05500030517578125,0.7850008010864258,1.2150001525878906,-3.629999160766605,2,-0.0718434283061975,1.4167024303403113,32.810001373291016,1.3077013366198629,32.799999237060554,2.000063579527234,32.880001068115234,-0.0718434283061975 3719,2012-10-11,32.799999237060554,32.950000762939446,32.65999984741211,32.810001373291016,1069300.0,0.002751456897185367,1.000000000000049,0.10001907304970961,55.06329266732181,54.923716610888505,-0.02451023618212389,-0.08433223959777791,0.5864942584443682,0.3923809947849364,13.384552203541627,0.29000091552733664,0.03655422221407889,0.06299953460693786,-0.20992573149798233,0.33592480071185804,-0.07346309844552223,0.19946216765939795,-0.27899057972389585,43.18164084513331,-5.6675705519328545,0.1364626330524602,10,0.040000915527336645,-0.03499984741211648,0.6649999618530202,1.124999999999993,-3.909999847412113,3,-0.08963410655775583,1.666694924234607,32.709999084472656,1.4167024303403113,32.810001373291016,1.3077013366198629,32.799999237060554,-0.08963410655775583 3720,2012-10-12,32.59999847412109,32.880001068115234,32.549999237060554,32.880001068115234,1226500.0,-0.0060975843777912875,1.3571340989904261,27.99427917622197,44.512183775435005,54.3139592526035,0.183850722981461,0.11610837179851785,0.7682162792263867,0.6019084656283269,12.638777887691266,0.3300018310546804,0.043864325623324874,-0.13350124359131854,-0.4117870063683924,0.1447845191857553,-0.27264412497985546,0.0056416377972183795,-0.05143019969899143,12.194940406959965,-31.80352998803597,0.13914288138853625,10,0.2800006866455149,0.15500259399414773,0.8325014114379954,1.3250007629394602,-3.879999160766598,4,-0.08926374467083242,1.000000000000049,32.799999237060554,1.666694924234607,32.709999084472656,1.4167024303403113,32.810001373291016,-0.08926374467083242 3721,2012-10-15,32.65999984741211,32.68000030517578,32.400001525878906,32.5,1062900.0,0.0018405330091857408,1.7999771119037173,-0.5714227326603035,46.74554877388136,52.74267869132364,0.1664344758094387,0.06495011269825568,0.6686570458263503,0.5585856564565432,11.85003513042424,0.279998779296875,0.08663555240111265,-0.07699985504150675,-0.3493847202445366,0.1953850101615231,-0.21319228764301812,0.05919257756000462,0.5499992370605469,47.27248767157553,4.836730247716439,0.1361924326015141,10,0.14500045776367188,0.07999992370605469,0.7725000381469727,1.2649993896484375,-4.110000610351559,0,-0.09981629651293922,1.3571340989904261,32.59999847412109,1.000000000000049,32.799999237060554,1.666694924234607,32.709999084472656,-0.09981629651293922 3722,2012-10-16,32.68000030517578,32.880001068115234,32.509998321533196,32.740001678466804,1096200.0,0.0006123838902973855,1.176485767819719,-0.37500894070528723,43.74998509886018,51.82821526342921,0.1338607298629242,0.06232150932327585,0.6001337322623925,0.5542719874408562,10.518814067147957,0.37000274658203836,0.08793603370914838,-0.06599941253661967,-0.31642190273824156,0.1844230776650022,-0.19121065763742706,0.059211832564187716,0.5137988281249974,50.90893958204797,10.42339708677978,0.12521124510080917,10,0.125,0.05999946594238281,0.7349987030029297,1.2449989318847656,-3.829999923706051,1,-0.11199509832417132,1.7999771119037173,32.65999984741211,1.3571340989904261,32.59999847412109,1.000000000000049,32.799999237060554,-0.11199509832417132 3723,2012-10-17,33.029998779296875,33.029998779296875,32.68000030517578,32.77000045776367,1412100.0,0.010709867529152373,1.6923133353874142,-4.333206179667616,62.49994323368212,52.36465169610606,-0.2222669800854007,-0.26586690416259273,0.21048181465242521,0.2218354312143802,9.38956964714715,0.34999847412109375,0.12004530588271933,0.26149921417236044,-0.0063792217405165275,0.5293776500852374,0.12755999621592196,0.3954384321287989,0.1479244018554695,100.0,53.06163019008492,0.13393921795643798,10,-0.30499839782714844,-0.28999900817871094,0.20000076293945312,0.8250007629394531,-4.279998779296875,2,-0.11111105978137858,1.176485767819719,32.68000030517578,1.7999771119037173,32.65999984741211,1.3571340989904261,32.59999847412109,-0.11111105978137858 3724,2012-10-18,33.130001068115234,33.15999984741211,32.889999389648445,33.060001373291016,1660400.0,0.003027620118503993,3.1539409589763565,0.26923133353874146,63.37213815373644,52.99799867545563,-0.330359307354712,-0.3599064653874535,0.07020332831577036,0.1339276825244866,8.719785837194166,0.27000045776366477,0.09669563440458973,0.34600143432616903,0.033429556693555185,0.6585733119587829,0.18971549550985856,0.5022873731424795,0.0323636799316418,96.05278348031662,46.56752221015806,0.15628593881630853,10,-0.35000038146972656,-0.3900012969970703,0.029998779296875,0.654998779296875,-3.830001831054684,3,-0.12224572936422151,1.6923133353874142,33.029998779296875,1.176485767819719,32.68000030517578,1.7999771119037173,32.65999984741211,-0.12224572936422151 3725,2012-10-19,32.959999084472656,33.130001068115234,32.84000015258789,33.09000015258789,1016000.0,-0.005131360644784033,1.761875351946377,-1.85716621253406,63.371997604737196,53.59725052493528,-0.16518746827068043,-0.17360239218351836,0.19776804177281804,0.3215453230670704,8.16164289850662,0.29000091552734375,0.09202474626143697,0.15999946594238423,-0.15429183201179342,0.4742907638965619,0.0028538169652918555,0.3171451149194766,0.20000076293945312,73.68405202053918,19.62357062065253,0.15714564897708982,10,-0.17999839782714844,-0.18000030517578125,0.20000076293945312,0.8250007629394531,-3.3499984741210973,4,-0.12348300387974154,3.1539409589763565,33.130001068115234,1.6923133353874142,33.029998779296875,1.176485767819719,32.68000030517578,-0.12348300387974154 3726,2012-10-22,32.810001373291016,32.950000762939446,32.65999984741211,32.939998626708984,861600.0,-0.00455090155789184,2.866639540206772,0.9999706564159746,48.68431289385937,52.74510746031202,-0.015222563160918412,-0.022389642979234736,0.2940062782250976,0.48431380662643875,7.530176741829431,0.2999992370605469,0.06649267128000247,0.008501625061036577,-0.3056741013630955,0.32267735148516863,-0.1485862381510259,0.16558948827309905,0.34999847412109375,46.15420730776964,-6.050947594504109,0.15708786321206528,10,-0.030000686645507812,-0.030002593994140625,0.34999847412109375,0.9749984741210938,-2.840002059936527,0,-0.1246571742988708,1.761875351946377,32.959999084472656,3.1539409589763565,33.130001068115234,1.6923133353874142,33.029998779296875,-0.1246571742988708 3727,2012-10-23,32.47999954223633,32.740001678466804,32.209999084472656,32.61999893188477,2749800.0,-0.010057964560870936,1.7894514937358792,1.076941135043191,37.640558999955346,51.73777346682987,0.2939586225220481,0.30016151686483994,0.5649832554295031,0.8296082543778454,7.644020875635879,0.6000022888183594,0.036741026713713154,-0.30700016021728516,-0.6525037558131288,0.03850343537855849,-0.479751958015207,-0.13424836241936333,0.6648003387451169,28.42107799242683,-19.916033649234627,0.1727517977979222,10,0.2049999237060547,0.22999954223632812,0.6800003051757812,1.3050003051757812,-2.899999618530277,1,-0.12099754804692298,2.866639540206772,32.810001373291016,1.761875351946377,32.959999084472656,3.1539409589763565,33.130001068115234,-0.12099754804692298 3728,2012-10-24,32.330001831054695,32.580001831054695,32.290000915527344,32.509998321533196,1269900.0,-0.0046181561975263685,-1.2307906744722292,1.2856948228881167,33.33346789005665,49.32334849157818,0.42955772982661244,0.4288282242280488,0.6549303581892119,0.9932236166072173,8.119354372579588,0.29000091552735086,0.006273924486826843,-0.4294979095458942,-0.8274117673529489,-0.03158405173883949,-0.6284548384494215,-0.23054098064236683,0.7774060180664009,12.631857916695857,-31.4904821602138,0.1989569289035276,10,0.3549976348876882,0.37999725341796164,0.8299980163574148,1.4549980163574148,-2.880001068115245,2,-0.10764000162357668,1.7894514937358792,32.47999954223633,2.866639540206772,32.810001373291016,1.761875351946377,32.959999084472656,-0.10764000162357668 3729,2012-10-25,32.59000015258789,32.610000610351555,32.27000045776367,32.459999084472656,1145500.0,0.008042013820223515,2.999955121732552,-0.7222422379994212,42.99517175291169,49.1547916001867,0.15269601089222817,0.17629334310547762,0.34665831779908274,0.7452996308342605,8.225293536537295,0.3400001525878835,-0.016419481880468823,-0.16849956512451314,-0.5680923713111312,0.23109324106210494,-0.3682959682178222,0.0312968379687959,0.4815113459472684,41.30437486783347,-1.3332666733204022,0.1997964030933099,10,0.09499931335449219,0.11999893188476562,0.5650005340576172,1.1949996948242188,-2.6300010681152344,3,-0.11782755859493199,-1.2307906744722292,32.330001831054695,1.7894514937358792,32.47999954223633,2.866639540206772,32.810001373291016,-0.11782755859493199 3730,2012-10-26,32.330001831054695,32.639999389648445,32.31999969482422,32.61999893188477,1502800.0,-0.00797785579367516,-1.0645050144588204,-2.2307286011913496,39.555630907472555,48.355911837252386,0.41389291786908444,0.4316446239588956,0.5711301514832243,1.0078397116552438,7.751234966382017,0.31999969482422586,-0.018111553006043835,-0.4114980697631765,-0.8536105799347453,0.03061444040839234,-0.6325543248489609,-0.19044181467739207,0.707049170917962,16.216550593597596,-26.80053704894791,0.22105625508578364,10,0.3549976348876882,0.37999725341796164,0.6949987411498952,1.4549980163574148,-2.530002593994144,4,-0.09372107709204225,2.999955121732552,32.59000015258789,-1.2307906744722292,32.330001831054695,1.7894514937358792,32.47999954223633,-0.09372107709204225 3731,2012-10-31,32.880001068115234,32.959999084472656,32.360000610351555,32.380001068115234,2025400.0,0.017012038537289387,-1.222212803232565,-1.7241551676510438,51.254474405987565,49.189743982488764,-0.11355926587682319,-0.09320486777855308,-0.0009999812621046544,0.45881612462230237,7.218166867685999,0.6299972534179616,-0.030745112053921275,0.11950111389160156,-0.31143222348516275,0.5504344512683659,-0.09596555479678415,0.33496778257998727,0.12396785715742453,89.33359781901041,42.651438998005986,0.21546666868838266,10,-0.19500160217285156,-0.17000198364257812,0.07499885559082031,0.904998779296875,-3.1400012969970703,2,-0.09945256543603631,-1.0645050144588204,32.330001831054695,2.999955121732552,32.59000015258789,-1.2307906744722292,32.330001831054695,-0.09945256543603631 3732,2012-11-01,32.84999847412109,33.0,32.77000045776367,32.880001068115234,1363100.0,-0.0009124876222477152,-1.4210653121047243,-0.06000518798829546,52.573517037103386,48.08680773842446,-0.06359409653377668,-0.0666178031943403,0.002843050237480327,0.4873944189398429,6.738060637741897,0.22999954223632812,-0.0073286043312137394,0.08949851989745383,-0.3414348174793105,0.5204318572742181,-0.12596814879093188,0.30496518858583954,-0.6399993896484304,79.45183288480033,27.776049191465404,0.21546666868838266,11,-0.16499900817870383,-0.1399993896484304,-0.019998550415031957,0.9350013732910227,-3.0799980163574148,3,-0.08767121140159062,-1.222212803232565,32.880001068115234,-1.0645050144588204,32.330001831054695,2.999955121732552,32.59000015258789,-0.08767121140159062 3733,2012-11-02,32.68000030517578,32.970001220703125,32.65999984741211,32.950000762939446,2788000.0,-0.005174982552258789,1.0,8.999237126507486,47.85716134675186,46.3629214265373,0.0575921446445804,0.08904375471777826,0.14996974523858597,0.6572006884532726,7.039535471168973,0.3100013732910156,0.00472930720469833,-0.06849975585937784,-0.49406498625165796,0.35706547453290227,-0.2812823710555179,0.14428285933676221,-0.454201202392575,56.16439787839992,3.2731267208704296,0.21278261519613828,11,-0.010000228881835938,0.029998779296875,0.15250015258789062,1.1049995422363281,-2.9200000762939418,4,-0.09485925191312683,-1.4210653121047243,32.84999847412109,-1.222212803232565,32.880001068115234,-1.0645050144588204,32.330001831054695,-0.09485925191312683 3734,2012-11-05,32.25,32.549999237060554,32.220001220703125,32.540000915527344,1931300.0,-0.013157903952273786,1.1290362276038073,1.0740756439057064,44.224445294953085,44.235415614339054,0.3907259639642646,0.48815329611957736,0.5522751482876558,1.0875405124383875,7.8660622471015875,0.45999908447265625,0.0107686682639212,-0.4630001068115206,-0.9306522321768611,0.004652018553819914,-0.6968261694941873,-0.2291740441288539,0.75,3.8460033647638796,-51.954419702873956,0.2338260626826692,11,0.3549995422363281,0.45999908447265625,0.6350002288818359,1.5349998474121094,-2.4699993133544886,0,-0.08682168176931937,1.0,32.68000030517578,-1.4210653121047243,32.84999847412109,-1.222212803232565,32.880001068115234,-0.08682168176931937 3735,2012-11-06,32.09999847412109,32.400001525878906,32.09000015258789,32.25,1427900.0,-0.004651210104772541,-2.647114262633516,0.5172450080240175,41.02561594543986,43.38444928673688,0.45360927618038005,0.6078896128644331,0.6825838572298863,1.237332041807143,8.677473714480888,0.3100013732910156,-0.054733526332057636,-0.5740015029907326,-1.1083539202067456,-0.039649085774719595,-0.8411777115987391,-0.3068252943827261,0.8844015502929778,1.0987168362313038,-53.47620056888948,0.26717620860800645,11,0.44500160217285867,0.5500011444091868,0.7275018692016673,1.6850013732910227,-2.3699989318847585,1,-0.06666665082160961,1.1290362276038073,32.25,1.0,32.68000030517578,-1.4210653121047243,32.84999847412109,-0.06666665082160961 3736,2012-11-07,31.38999938964844,32.040000915527344,31.32999992370605,32.040000915527344,1420000.0,-0.02211835259260353,1.184613307980339,4.333299425257897,33.070843278919526,42.876703095510685,1.051583562138557,1.272057950998164,1.3629443037883355,1.9377212603987992,9.681494919932714,0.7699985504150355,-0.15569121708112732,-1.2135005950927713,-1.9934676819949182,-0.43353350819062797,-1.6034841385438448,-0.8235170516416979,1.5586246398925745,3.592782227623622,-49.320681443474534,0.3899835434510722,11,0.7750005722045863,0.8800001144409144,1.4049997329711879,2.3950004577636683,-1.9699993133544957,2,-0.050653080073401635,-2.647114262633516,32.09999847412109,1.1290362276038073,32.25,1.0,32.68000030517578,-0.050653080073401635 3737,2012-11-08,31.5,31.709999084472656,31.239999771118164,31.31999969482422,1647900.0,0.0035043202449960287,-1.7647006024975036,-0.276922896346117,28.57144383632469,42.34758931176269,0.8805502163773511,1.1161066440687009,1.2246169608963626,1.8125853375234584,10.757936132888206,0.4699993133544922,-0.2512040564286693,-1.0379999160766573,-1.9532416537199069,-0.12275817843340775,-1.4956207848982785,-0.5803790472550361,1.3515065831909183,15.028902371394645,-30.60950057477517,0.4576208688216247,11,0.619999885559082,0.7249994277954102,1.2624998092651367,2.2849998474121094,-1.5200004577636719,3,-0.055873023139105915,1.184613307980339,31.38999938964844,-2.647114262633516,32.09999847412109,1.1290362276038073,32.25,-0.055873023139105915 3738,2012-11-09,30.36000061035156,31.420000076293945,30.29999923706055,31.28000068664551,2542200.0,-0.03619045681423627,-1.15384192157518,-5.1111028694952285,19.95659020441306,39.787746917485066,1.912877059943316,2.182943764189236,2.324393009172258,2.9260362293812854,12.159535563762791,1.2000007629394496,-0.3424244224890032,-2.0604993820190494,-3.3916558204851803,-0.7293429435529184,-2.7260776012521184,-1.3949211627859839,2.3625854278735368,2.6667277018225963,-35.08291018555228,0.6655782192330658,11,1.2899990081787145,1.3949985504150426,2.4024991989135778,3.4249992370605504,-0.09000015258788707,4,-0.019433469720903762,-1.7647006024975036,31.5,1.184613307980339,31.38999938964844,-2.647114262633516,32.09999847412109,-0.019433469720903762 3739,2012-11-12,29.86000061035156,30.20000076293945,29.75,30.20000076293945,2117700.0,-0.01646903787707832,1.6470621234390392,0.36956535260031437,18.623464273855163,37.4619506248609,2.2181659250361143,2.5838694934995665,2.7813988220487396,3.400302517570257,14.13311035914851,0.610000610351559,-0.4069060637432216,-2.4134994506835987,-4.154452049257085,-0.6725468521101092,-3.2839757499703417,-1.5430231513968558,2.6203267477570797,4.150964038221671,-27.853053910347413,0.8704762992867445,11,1.514999389648441,1.6199989318847692,2.8849983215332067,3.9249992370605504,0.18999862670899148,0,-0.0033489745286560124,-1.15384192157518,30.36000061035156,-1.7647006024975036,31.5,1.184613307980339,31.38999938964844,-0.0033489745286560124 3740,2012-11-13,29.690000534057614,30.15999984741211,29.670000076293945,29.809999465942386,2333300.0,-0.005693237535802753,-5.125002980235081,0.35293787656096065,18.548360736744357,33.827937994944996,2.2063176905031767,2.6611187237470126,2.905542848478401,3.545075482283,15.90842419375495,0.48999977111816406,-0.4622549234703044,-2.4379996299743674,-4.51753980973405,-0.35845945021468495,-3.477769719854212,-1.3982295400945262,2.4626875410779867,0.8439008726316604,-28.156960072772467,1.0397700898798417,11,1.644999504089359,1.7249994277954137,3.0824985504150426,4.094999313354496,1.4799995422363317,1,0.0030313287628491725,1.6470621234390392,29.86000061035156,-1.15384192157518,30.36000061035156,-1.7647006024975036,31.5,0.0030313287628491725 3741,2012-11-14,29.399999618530273,29.75,29.20000076293945,29.709999084472656,1677400.0,-0.009767629178540349,1.820499528055067,2.5833518771655015,18.699163983647736,30.06412098900548,2.180020175650018,2.8399730040403455,3.1543990043090844,3.8157307641077836,17.47226327172488,0.5499992370605504,-0.5775529409117475,-2.565000534057617,-4.95660418872739,-0.17339687938784465,-3.760802361392507,-1.369198706722731,2.405112136767496,7.968087224403267,-20.23424063487747,1.1958018273348863,11,1.6850013732910156,1.7800006866455078,3.372499465942383,4.385000228881836,1.649999618530277,2,0.011224487346525702,-5.125002980235081,29.690000534057614,1.6470621234390392,29.86000061035156,-1.15384192157518,30.36000061035156,0.011224487346525702 3742,2012-11-15,29.020000457763672,29.54999923706055,28.899999618530273,29.36000061035156,1685200.0,-0.012925141690379283,-1.2413709189445283,1.0967765752573273,17.864050054775873,26.731553067674817,2.1898908554316883,3.0901486994659138,3.4879894661164457,4.174457208866201,19.873589571756717,0.649999618530277,-0.6865868248991482,-2.7619997024536147,-5.463302165498661,-0.06069723940856875,-4.112650933976141,-1.4113484709310917,2.3682935387567667,4.761937199800788,-24.360291549892548,1.3506512315225239,11,1.7049989700317418,2.0099992752075195,3.7524986267089844,4.7649993896484375,1.8699989318847692,3,0.013783584156466189,1.820499528055067,29.399999618530273,-5.125002980235081,29.690000534057614,1.6470621234390392,29.86000061035156,0.013783584156466189 3743,2012-11-16,29.36000061035156,29.3700008392334,28.96999931335449,29.15999984741211,2455600.0,0.01171606296432448,2.636357331113918,-0.5882372740634318,19.120460564560474,23.94222143096453,1.4856554673006492,2.5941052191047937,3.094580922374309,3.818617896653361,22.84035253877242,0.4000015258789098,-0.8809591009416167,-2.2384996414184606,-5.077923347713185,0.6009240648762599,-3.6582114945658226,-0.8187877882710985,1.5804003981306494,35.384660528921806,7.481041286751221,1.4197118531473605,11,1.289999961853031,1.6699991226196325,3.4124984741210973,4.42499923706055,1.3499984741210973,4,0.021117129393593226,-1.2413709189445283,29.020000457763672,1.820499528055067,29.399999618530273,-5.125002980235081,29.690000534057614,0.021117129393593226 3744,2012-11-19,29.07999992370605,29.520000457763672,28.959999084472656,29.46999931335449,1790900.0,-0.009536807929996671,1.2857120614085973,-1.949989509622572,19.047612127535615,21.50022100675294,1.4178002726536256,2.693215453658862,3.311982682738691,4.076200298629065,25.414747357888512,0.5600013732910156,-1.1084782054768638,-2.31600027084351,-5.270863411743402,0.6388628700563821,-3.793431841293458,-0.8385687003935658,1.4931288345848088,14.28573591097802,-14.472609683718678,1.4774315704499459,11,1.3900003433227575,1.9499998092651403,3.692499160766605,4.704999923706058,1.5100002288818395,0,0.040921614070828394,2.636357331113918,29.36000061035156,-1.2413709189445283,29.020000457763672,1.820499528055067,29.399999618530273,0.040921614070828394 3745,2012-11-20,28.88999938964844,29.1200008392334,28.670000076293945,28.989999771118164,1914400.0,-0.006533718519810661,1.4999867546160164,0.25641163582298865,9.202463559523565,18.84817881570895,1.2343864626207228,2.701157676795429,3.4378201329935116,4.238458322146027,28.365079226249534,0.4500007629394531,-1.3381354197826774,-2.30250082015991,-5.362565473504166,0.7575638331843457,-3.832533146832038,-0.7724684934877821,1.3819661234855118,20.370308231093293,-0.6956984498707932,1.5300323266721276,11,1.3000001907348597,2.0250005722045863,3.912500381469723,4.895000457763668,1.4300003051757777,1,0.040152297401146564,1.2857120614085973,29.07999992370605,2.636357331113918,29.36000061035156,-1.2413709189445283,29.020000457763672,0.040152297401146564 3746,2012-11-21,28.71999931335449,29.0,28.45000076293945,28.96999931335449,1547900.0,-0.0058843918271200835,2.548366455423556,2.4999904632933045,8.946336014111992,16.66761127990754,1.1016698783084813,2.6867873045294814,3.558734411140147,4.375932906092562,31.4548639795876,0.5499992370605504,-1.5514310559978135,-2.268000793457034,-5.418256399432554,0.8822548125184895,-3.843128596444796,-0.6928729904692723,1.2315731124114642,24.5453568134054,10.415952265791214,1.5751278029877616,11,1.2150011062622106,2.0850009918212926,4.097500801086429,5.065000534057621,2.0,2,0.08530643528951032,1.4999867546160164,28.88999938964844,1.2857120614085973,29.07999992370605,2.636357331113918,29.36000061035156,0.08530643528951032 3747,2012-11-23,28.54999923706055,28.84000015258789,28.43000030517578,28.75,646900.0,-0.005919222853702832,1.1578878682929277,0.8000030517577983,8.946332621711804,15.444249326274063,0.9043030822380693,2.6849228796925466,3.678273102182157,4.512408092950064,33.52985574950815,0.4099998474121094,-1.7703031518066155,-2.241500854492184,-5.48868798134588,1.0056862723615083,-3.8650944179190283,-0.617907291065336,1.1012588561401024,11.00907477855543,2.106066057212935,1.6235935634268466,11,0.7650012969970668,2.245000839233395,4.222500801086422,5.235000610351559,2.7700004577636683,4,0.08756567659570269,2.548366455423556,28.71999931335449,1.4999867546160164,28.88999938964844,1.2857120614085973,29.07999992370605,0.08756567659570269 3748,2012-11-26,28.85000038146973,28.959999084472656,28.479999542236328,28.479999542236328,1820200.0,0.010507921275869858,-1.5945862351600881,-1.8499971389880152,15.306150650074471,15.075658923631762,0.410781124686622,2.22491366794754,3.3363813683157737,4.179487854570798,35.58107585477986,0.4799995422363281,-1.9060795768719032,-1.7674996376037555,-5.040418120907443,1.5054188456999356,-3.403958879255601,-0.13104039595190997,0.557006154125947,38.5321116971204,27.791902531616977,1.636459241651845,11,0.4449996948242152,1.9449996948242152,3.9224996566772425,4.934999465942379,2.3400001525878835,0,0.07071053661021764,1.1578878682929277,28.54999923706055,2.548366455423556,28.71999931335449,1.4999867546160164,28.88999938964844,0.07071053661021764 3749,2012-11-27,28.75,28.8799991607666,28.57999992370605,28.809999465942386,2108100.0,-0.00346621768275468,2.0000095367977697,-0.16216035095136044,15.463949554781706,14.732946570080356,0.3763464236733398,2.131777812146744,3.375379395120845,4.245813088273792,37.84966761358254,0.2999992370605504,-2.057850047716574,-1.6755000114440932,-4.911530641319899,1.560530618431713,-3.2935153263819927,-0.05748469650619015,0.46160528951169866,46.3767314703988,32.99521014595673,1.6180153149379026,11,0.3400001525878906,2.0450000762939453,3.9825000762939453,4.805000305175781,2.4400005340576136,1,0.06817388119904888,-1.5945862351600881,28.85000038146973,1.1578878682929277,28.54999923706055,2.548366455423556,28.71999931335449,0.06817388119904888 3750,2012-11-28,29.29999923706055,29.32999992370605,28.54999923706055,28.690000534057614,2387300.0,0.01913040824558432,1.3283599935093253,-10.166735543757662,27.718560078603844,15.735101691742148,-0.2623848832620119,1.4157242930106193,2.7749916167129776,3.671541634877226,39.85984191435041,0.7800006866455007,-2.0485935104560227,-0.9740006446838336,-4.1169820202622525,2.168980730894585,-2.5454913324730413,0.597490043105374,-0.8699989318847692,96.66658895983835,78.65758690306862,1.5714906877892085,11,-0.30999946594238637,1.4800014495849574,3.4600009918212855,4.255001068115231,1.5,2,0.04402733614735599,2.0000095367977697,28.75,-1.5945862351600881,28.85000038146973,1.1578878682929277,28.54999923706055,0.04402733614735599 3751,2012-11-29,29.61000061035156,29.709999084472656,29.34000015258789,29.3700008392334,2337600.0,0.010580251923655304,-1.466650136374907,0.39344308428309077,30.67486553005918,17.15852563344029,-0.6028623610740063,0.8940185840271972,2.419744012288877,3.334832484597971,42.70233992849876,0.4099998474121058,-1.9779637258027236,-0.5004992485046422,-3.4037491281979477,2.4027506311886597,-1.952124188351295,0.9511256913420105,-1.1620003128051728,92.18761175881525,70.7529772190738,1.4516249398466514,11,-0.5400009155273402,1.1049995422363317,3.1699991226196325,3.9449996948242223,1.3299999237060547,3,0.02397835426671513,1.3283599935093253,29.29999923706055,2.0000095367977697,28.75,-1.5945862351600881,28.85000038146973,0.02397835426671513 3752,2012-11-30,29.96999931335449,29.96999931335449,29.61000061035156,29.70000076293945,2779000.0,0.012158010657962404,1.6666713761947485,1.1249950329415483,45.255461580406745,20.06241463520099,-0.9095847502665961,0.323795947067655,2.020650833082147,2.954578663713601,45.60166373415098,0.3599987030029297,-1.8842425958703828,0.00349941253661612,-2.597603686885403,2.6046025119586353,-1.2970521371743935,1.3040509622476257,-1.4715190643310514,100.0,73.04396533085469,1.300551549711009,11,-0.7699995040893519,0.745000839233402,2.8100004196167028,3.5850009918212926,1.1100006103515625,4,0.025025025598375716,-1.466650136374907,29.61000061035156,1.3283599935093253,29.29999923706055,2.0000095367977697,28.75,0.025025025598375716 3753,2012-12-03,29.57999992370605,30.0,29.399999618530273,30.0,1680300.0,-0.013012992945737434,1.8571441546586982,-1.5555641896903851,46.49999308586449,23.11267918612642,-0.5421047412835236,0.49502329795530287,2.363638783417702,3.3205721338736574,48.42921520799467,0.6000003814697266,-1.7781366840087784,-0.23149995803833434,-2.4999587441451503,2.036958828068485,-1.365729351091744,0.9027294350150754,-0.9932285308227513,71.03449273760916,39.49209786014687,1.1342293930534093,12,-0.3649997711181605,1.1350002288818395,3.1174993515014684,3.9449996948242223,1.899999618530277,0,0.058823521825762226,1.6666713761947485,29.96999931335449,-1.466650136374907,29.61000061035156,1.3283599935093253,29.29999923706055,0.058823521825762226 3754,2012-12-04,29.45000076293945,29.709999084472656,29.399999618530273,29.56999969482422,1266400.0,-0.004394833032518641,-1.8181613261201277,0.28571169068260965,46.969700618587666,27.309038859355763,-0.3957151833737349,0.426357608075282,2.43640959703011,3.4250866676575775,50.25980772357364,0.3099994659423828,-1.6271265389995477,-0.22149915695190714,-2.1808464706763964,1.737848156772582,-1.20117281381415,0.7581744999103357,-0.7501710814868154,62.06903809170493,25.54287508618477,0.9796736568622441,12,-0.23500061035155895,1.264999389648441,3.24749851226807,4.074998855590824,2.0099983215332067,1,0.05908318254809086,1.8571441546586982,29.57999992370605,1.6666713761947485,29.96999931335449,-1.466650136374907,29.61000061035156,0.05908318254809086 3755,2012-12-05,29.959999084472656,30.07999992370605,29.29999923706055,29.479999542236328,2329100.0,0.017317429824144526,1.1666649006061136,-4.0000317894267186,56.69856077257689,32.61484161029631,-0.8246982466779897,-0.26581273773334146,1.8797320644868307,2.8924703151318027,51.58682105703771,0.7800006866455007,-1.4876324972677146,0.3954991340637193,-1.206611032049807,1.9976093001772455,-0.4055559489930438,1.1965542171204824,-1.1561557775362346,84.61529056474618,42.63943548741605,0.8010550830567637,12,-0.7049989700317383,0.7550010681152344,2.7375001907348633,3.565000534057617,1.5100002288818324,2,0.04105478929144657,-1.8181613261201277,29.45000076293945,1.8571441546586982,29.57999992370605,1.6666713761947485,29.96999931335449,0.04105478929144657 3756,2012-12-06,29.79999923706055,30.059999465942386,29.59000015258789,30.03000068664551,2264400.0,-0.0053404490087261,2.2413856606355025,-0.4791701436075944,59.84847171247202,38.270634842602995,-0.5536073243831403,-0.24352495871908175,1.9857177751942423,3.0216665940159366,51.62808041680059,0.46999931335449574,-1.3225760024980566,0.3149992942810087,-1.045240805486113,1.6752393940481305,-0.36512075560255397,0.9951193441645714,-0.8685402684471661,64.10250767218145,16.699767201416847,0.6801200498835611,12,-0.519999504089359,0.9150009155273402,2.897500038146969,3.6350002288818324,1.8900012969970632,3,0.03355704783899305,1.1666649006061136,29.959999084472656,-1.8181613261201277,29.45000076293945,1.8571441546586982,29.57999992370605,0.03355704783899305 3757,2012-12-07,29.739999771118164,29.920000076293945,29.68000030517578,29.790000915527344,1977100.0,-0.002013404948942754,-1.8235254518731276,0.217394909899077,55.163034323479266,42.699177472981305,-0.3431393119317505,-0.33954979729940504,1.9902145760066468,3.0508395132087287,51.54143798021168,0.23999977111816406,-1.08831080251883,0.3429998397827134,-0.6452066168467603,1.3312062964121871,-0.1511033885320252,0.837103068097452,-0.6936867069955142,56.41027522038422,7.178034647889518,0.4941032283147373,12,-0.4250001907348633,0.9750003814697266,2.9574995040893555,3.549999237060547,1.6300010681152344,4,0.04034972334145159,2.2413856606355025,29.79999923706055,1.1666649006061136,29.959999084472656,-1.8181613261201277,29.45000076293945,0.04034972334145159 3758,2012-12-10,29.770000457763672,29.770000457763672,29.35000038146973,29.60000038146973,2215500.0,0.0010087655304773513,3.941175150624334,-3.399923707800806,60.05832152129759,47.65410769148307,-0.25581571784081447,-0.43850029379923683,1.9003692991125405,2.987159389105784,50.55790677147534,0.42000007629394176,-0.8176438041825627,0.40250053405761577,-0.4957991557444039,1.3008002238596355,-0.04664931084339585,0.8516503789586274,-0.6203187076826815,60.25651371211297,6.330980182248048,0.4491498449010107,12,-0.4550008773803711,0.9300003051757812,2.9274988174438477,3.269998550415039,1.6000003814697266,0,0.04400401228750228,-1.8235254518731276,29.739999771118164,2.2413856606355025,29.79999923706055,1.1666649006061136,29.959999084472656,0.04400401228750228 3759,2012-12-11,29.76000022888184,30.04999923706055,29.670000076293945,29.809999465942386,1769500.0,-0.0003359163160249201,-2.304347104970655,-0.2941130271853218,63.38463615102689,51.6170050328634,-0.09776097159850394,-0.459958269126016,1.8578791218551594,2.9640380993271513,48.82110608447982,0.3799991607666051,-0.5172140676039092,0.39750032424927184,-0.49030900090770757,1.2853096494062513,-0.046404338329217865,0.8414049868277615,-0.5172866614383445,58.974434214870506,0.7711618211214457,0.4439046625784893,12,-0.07000064849853871,0.7299995422363281,2.9299993515014613,3.2499999999999964,1.94000053405761,1,0.05779567540746333,3.941175150624334,29.770000457763672,-1.8235254518731276,29.739999771118164,2.2413856606355025,29.79999923706055,0.05779567540746333 3760,2012-12-12,29.78000068664551,30.04999923706055,29.71999931335449,29.75,2238600.0,0.0006720583874277875,-6.33316379511264,-0.6000228885329161,67.0968047587758,55.66388716938748,-0.047508911087724925,-0.49842493329260407,1.7826042299926463,2.910696168390057,46.929444180566435,0.3299999237060618,-0.26699218235007294,0.41300077438354776,-0.4826754922092711,1.3086770409763666,-0.034837358912863436,0.860838907679959,-0.4535584835757618,60.56350135932346,-1.8188966847725112,0.44783813329641003,12,-0.09000110626221058,0.6350002288818324,2.877498626708981,3.2299995422363246,2.2800006866455043,2,0.05641364536907223,-2.304347104970655,29.76000022888184,3.941175150624334,29.770000457763672,-1.8235254518731276,29.739999771118164,0.05641364536907223 3761,2012-12-13,29.729999542236328,29.8700008392334,29.61000061035156,29.729999542236328,1978600.0,-0.0016790175707284138,-1.1666878596178565,0.0,69.79866587983182,58.39090986932361,0.02380780059505838,-0.44526223525497954,1.7810906711020706,2.925289550368106,44.67221045620568,0.2600002288818395,0.0025579520530456534,0.3464996337890618,-0.5637757013439,1.2567749689220236,-0.10863803377741732,0.8016373013555409,-0.3282015671029477,54.285683145277034,-13.99218647531309,0.4551376675664807,12,-0.039999961853027344,0.5050010681152344,2.8675003051757812,3.105001449584961,2.120000839233402,3,0.05852673386846874,-6.33316379511264,29.78000068664551,-2.304347104970655,29.76000022888184,3.941175150624334,29.770000457763672,0.05852673386846874 3762,2012-12-14,29.420000076293945,29.790000915527344,29.40999984741211,29.71999931335449,1702700.0,-0.010427160131703972,-1.3750089407052428,-100.0,59.531774282032565,59.838885557786725,0.27668130094946264,-0.10936658278190237,2.0236278680852706,3.2029883438256093,42.227706389958136,0.3800010681152344,0.15818765546907443,0.016500186920165305,-0.8775804710665867,0.9105808449069173,-0.4305401420732089,0.4635405159135395,0.6599998474121058,9.999972752117333,-59.4777046809609,0.4470403289933753,12,0.26999950408935547,0.6499996185302734,2.797499656677246,2.97499942779541,2.5499992370605433,4,0.07715841100873377,-1.1666878596178565,29.729999542236328,-6.33316379511264,29.78000068664551,-2.304347104970655,29.76000022888184,0.07715841100873377 3763,2012-12-17,29.979999542236328,29.979999542236328,29.5,29.53000068664551,1373300.0,0.01903465209007993,1.1333367241839707,-1.500000000000006,67.82609609065057,62.15626283246037,-0.24653728720278067,-0.6540702316065676,1.3990258054214877,2.616331038213133,39.4784599550579,0.5599994659423828,0.2994154012120731,0.5454997062683091,-0.38450264662988687,1.4755020591665051,0.0804985298192129,1.0105008827174053,0.08660037994384595,89.06253725293801,15.974424689285641,0.4650011764490978,12,-0.28999996185302734,-0.054999351501464844,2.192500114440918,2.3050012588500977,2.1899986267089773,0,0.0463642867985643,-1.3750089407052428,29.420000076293945,-1.1666878596178565,29.729999542236328,-6.33316379511264,29.78000068664551,0.0463642867985643 3764,2012-12-18,30.270000457763672,30.28000068664551,29.88999938964844,29.93000030517578,5841000.0,0.00967314609590919,1.1666701987877333,0.755557816122653,65.20378743397518,63.10128801706018,-0.4559354514916407,-0.8963020713581855,1.0451706171919213,2.3006089935680976,36.79180265866761,0.3900012969970703,0.3318792276918927,0.7760005950927749,-0.20913971824293753,1.7611409084284873,0.28343043842491866,1.268570751760631,-0.8600006103515625,98.85054951318769,27.557531172558683,0.4925701566678561,12,-0.45499992370605113,-0.9149999618530273,1.4324989318847656,1.5450000762939524,1.7199993133544922,1,0.03633962222777565,1.1333367241839707,29.979999542236328,-1.3750089407052428,29.420000076293945,-1.1666878596178565,29.729999542236328,0.03633962222777565 3765,2012-12-19,30.04999923706055,30.290000915527344,30.020000457763672,30.290000915527344,2891900.0,-0.007267962252266669,1.2499880791544147,-0.7058869728146738,57.09675553685133,62.795541775324544,-0.2478938230494343,-0.616551641304941,1.2000235647488253,2.485684438727244,33.74140464096846,0.2700004577636719,0.38394659786050056,0.4979993820190458,-0.47391360695699447,1.469912370995086,0.012042887531027446,0.9839558765070642,-0.6225993728637746,72.72711509534604,3.908700581142739,0.4859564944880196,12,-0.22999858856201527,-0.6899986267089879,1.3775005340576136,1.4549999237060476,2.369998931884755,2,0.05490853802897799,1.1666701987877333,30.270000457763672,1.1333367241839707,29.979999542236328,-1.3750089407052428,29.420000076293945,0.05490853802897799 3766,2012-12-20,31.170000076293945,31.3799991607666,30.209999084472656,30.209999084472656,4069400.0,0.0372712435164424,-1.437497640651915,-3.9999761583088884,65.54404887555398,63.94898783666619,-1.2886371291232805,-1.6270112048153678,0.02912483642841579,1.327655086234465,30.716497796019937,1.3299999237060511,0.47702471298321925,1.4955001831054702,0.3611099964643181,2.6298903697466223,0.9283050897848959,2.0626952764260444,-1.708096170043948,89.34014428080829,23.45532578652407,0.5671950933205759,12,-0.8050003051757812,-1.265000343322754,0.2049999237060547,0.29499912261962535,1.260000228881836,3,0.028553137466109657,1.2499880791544147,30.04999923706055,1.1666701987877333,30.270000457763672,1.1333367241839707,29.979999542236328,0.028553137466109657 3767,2012-12-21,31.04999923706055,31.309999465942386,30.979999542236328,31.0,5294600.0,-0.0038498825453856522,-6.333319204848975,0.05208248479586794,70.47351629347664,65.10623170024164,-1.0764737736844907,-1.3809136637839536,0.09546151404551395,1.4043920474276597,27.514565552285973,0.32999992370605824,0.4856079924484149,1.2504993438720753,0.0872469231308024,2.413751764613348,0.6688731335014388,1.8321255542427117,-1.4730096155395564,82.44680473306765,16.502318202172674,0.5816262103706372,12,-0.654999732971195,-1.144999504089359,0.08250141143798473,0.1800003051757706,1.389999389648434,4,0.02576493282016945,-1.437497640651915,31.170000076293945,1.2499880791544147,30.04999923706055,1.1666701987877333,30.270000457763672,0.02576493282016945 3768,2012-12-24,30.88999938964844,31.040000915527344,30.75,30.93000030517578,681100.0,-0.005152974278374134,1.230757944775375,-0.8000305180436655,69.88946870369955,65.82899087276083,-0.8279638274604153,-1.1175430681670058,0.20205541477054467,1.527262981448228,24.35245987227588,0.2999992370605504,0.4918534496254807,0.9884995460510275,-0.18193015053311967,2.1589292426351747,0.4032846977589557,1.5737143943430993,-1.2048291957727102,67.1141042692615,0.6513342791323282,0.5852148482920734,12,-0.4949998855590856,-0.9849996566772496,-0.012499809265140271,0.18999958038329368,1.7900009155273402,0,0.03496276934430642,-6.333319204848975,31.04999923706055,-1.437497640651915,31.170000076293945,1.2499880791544147,30.04999923706055,0.03496276934430642 3769,2012-12-26,30.709999084472656,31.10000038146973,30.68000030517578,30.940000534057614,1405900.0,-0.005827138515130725,-1.89656215675831,5.749904634751519,61.398159903995015,65.19580811111851,-0.5576807426137549,-0.825499481879298,0.3225556212396157,1.673181522328207,20.966699929706067,0.42000007629394887,0.5273312606421428,0.7104992866516113,-0.3794250242601258,1.8004235975633485,0.16553713119574454,1.2554614421074781,-0.9231391525834738,50.73524152526328,-12.876521204795203,0.544962155455868,12,-0.3149995803833008,-0.8049993515014648,0.13000106811523438,0.3699998855590785,1.8100013732910156,2,0.04754148902631661,1.230757944775375,30.88999938964844,-6.333319204848975,31.04999923706055,-1.437497640651915,31.170000076293945,0.04754148902631661 3770,2012-12-27,30.59000015258789,30.86000061035156,30.29999923706055,30.65999984741211,1814200.0,-0.0039074873156033085,1.3829783780274065,0.3043445810908354,62.153845973268936,64.34638367705597,-0.34721349424948045,-0.6365372944537171,0.38688090201831216,1.7622063899571359,18.53237388524163,0.5600013732910085,0.5430869778068228,0.5260003089904792,-0.5420895534891095,1.594090171470068,-0.008044622249315125,1.0600452402302736,-0.7075518669660639,32.47872165264412,-29.787455623013344,0.5340449312397942,12,-0.19500064849853516,-0.6850004196166992,0.15999984741210938,0.4899988174438441,2.029998779296882,3,0.045766577690318666,-1.89656215675831,30.709999084472656,1.230757944775375,30.88999938964844,-6.333319204848975,31.04999923706055,0.045766577690318666 3771,2012-12-28,30.31999969482422,30.78000068664551,30.31999969482422,30.45000076293945,2914900.0,-0.008826428781198659,-6.076880190146479,1.8571662125340092,58.38149014436848,64.21857432842663,0.01707542760689762,-0.3274043930699264,0.5949880901473605,1.9886502678397733,16.98810443087436,0.4600009918212926,0.5456785366974977,0.2204998970031724,-0.8311245574899822,1.272124351496327,-0.3053123302434031,0.7463121242497479,-0.3476983566937051,1.9802428941833694,-58.50571796091209,0.5258122272465772,12,0.11999988555908203,-0.41499996185302734,0.2325000762939453,0.6449995040893519,2.4599990844726562,4,0.06926116409161986,1.3829783780274065,30.59000015258789,-1.89656215675831,30.709999084472656,1.230757944775375,30.88999938964844,0.06926116409161986 3772,2012-12-31,30.71999931335449,30.81999969482422,30.18000030517578,30.309999465942386,2461100.0,0.013192599688533369,1.098356555019136,-3.153819067460931,62.40206172731912,63.615903843612024,-0.2001774664343614,-0.7044526038874928,0.1358223541757546,1.542826420827442,16.036324527167146,0.6399993896484375,0.5485627906959607,0.5829995155334444,-0.5021360075494918,1.6681350386163807,0.04043175399197807,1.1255672770749108,-0.6632361058658098,58.69553949973505,-1.7442854847999456,0.5425677615414674,12,-0.0850000381469691,-0.8149995803832972,-0.3499989509582484,0.12500190734863637,2.0200023651123153,0,0.05566409603003897,-6.076880190146479,30.31999969482422,1.3829783780274065,30.59000015258789,-1.89656215675831,30.709999084472656,0.05566409603003897 3773,2013-01-02,31.31999969482422,31.31999969482422,31.01000022888184,31.13999938964844,2097000.0,0.019531262854192155,2.4444326707073736,0.43902529796518286,67.64703724720638,63.887376045082156,-0.659458601068053,-1.230501224060383,-0.5288751882464702,0.902899658848078,14.924411493120765,0.6000003814697301,0.56816864204729,1.095999908447265,-0.07658838272196178,2.2685881996164916,0.5097057628626516,1.6822940540318783,-1.1838423301388659,100.0,37.7482800319175,0.586294145584613,1,-0.619999885559082,-1.390000343322754,-1.2649993896484375,-0.5,1.2900009155273366,2,0.03575986407400422,1.098356555019136,30.71999931335449,-6.076880190146479,30.31999969482422,1.3829783780274065,30.59000015258789,0.03575986407400422 3774,2013-01-03,31.190000534057614,31.489999771118164,31.1299991607666,31.25,2195000.0,-0.004150675671561022,-2.9999576149958145,-0.33332980121225025,65.5629033113742,64.82805913114025,-0.4305056747826832,-1.0155285407408847,-0.4696415712423416,0.9913321039460676,13.853870904954633,0.3600006103515625,0.6556550485970334,0.8790007591247537,-0.3098756386693786,2.067877156918886,0.28456256022768756,1.47343895802182,-1.0100002288818324,77.09928554476639,14.02950111822642,0.5944381988970671,1,-0.355000495910641,-1.1700010299682582,-1.1450004577636683,-0.3700008392333949,1.649999618530277,3,0.04777171354938514,2.4444326707073736,31.31999969482422,1.098356555019136,30.71999931335449,-6.076880190146479,30.31999969482422,0.04777171354938514 3775,2013-01-04,31.190000534057614,31.45000076293945,31.059999465942386,31.239999771118164,2649500.0,0.0,-1.516126253614729,0.8333280350955371,66.29464865414883,64.91145910653968,-0.2813808136957583,-0.9683004366727381,-0.5363856366845745,0.9496627450539172,13.561121195583869,0.3900012969970632,0.6699714486391457,0.8175006866455057,-0.42113815417011224,2.0561395274611236,0.19818126623769672,1.4368201070533146,-0.9052002716064429,77.09928554476639,12.384726786497424,0.6193194204078095,1,-0.355000495910641,-1.1700010299682582,-1.2475004196166957,-0.3700008392333949,1.9600009918212926,4,0.042641869218750905,-2.9999576149958145,31.190000534057614,2.4444326707073736,31.31999969482422,1.098356555019136,30.71999931335449,0.042641869218750905 3776,2013-01-07,30.79999923706055,31.03000068664551,30.709999084472656,31.020000457763672,2626200.0,-0.012504049064417488,1.6666613685130238,4.400091554130997,65.1315588590216,64.31790828048912,0.05656480015630194,-0.5265361779524049,-0.21420075794056004,1.2909926716170013,12.997560323867175,0.4800014495849574,0.6743530343801041,0.37749938964844176,-0.8444553105790149,1.5994540898758984,-0.23347796046528657,0.9884767397621701,-0.4187830139160198,47.32818203393362,-23.303290096099083,0.6109773501137284,1,0.03500080108642223,-0.40499973297119496,-0.9149990081787145,0.020000457763668322,2.4799995422363246,0,0.05909090064633116,-1.516126253614729,31.190000534057614,-2.9999576149958145,31.190000534057614,2.4444326707073736,31.31999969482422,0.05909090064633116 3777,2013-01-08,30.940000534057614,31.10000038146973,30.63999938964844,30.70000076293945,1577200.0,0.004545496768344259,-1.5555431931972716,-1.0909019975031387,61.59420056160752,63.396211820256674,-0.11251261269700663,-0.602939966009,-0.4111513005313938,1.102480338845698,12.450343620675971,0.46000099182128906,0.73735109258417,0.4575006484985309,-0.7409697485337077,1.6559710455307695,-0.1417345500175884,1.0567358470146502,-0.4700816270751922,35.29423644380548,-31.64239311733271,0.5992351985161186,1,-0.10500049591064098,-0.5450010299682582,-1.047500610351559,-0.12000083923339488,2.199998855590831,1,0.05946988408141296,1.6666613685130238,30.79999923706055,-1.516126253614729,31.190000534057614,-2.9999576149958145,31.190000534057614,0.05946988408141296 3778,2013-01-09,31.07999992370605,31.09000015258789,30.76000022888184,30.940000534057614,1677200.0,0.004524867072782657,3.1250029802348536,0.583331346509946,60.15036012526346,63.257567400397605,-0.24890067416973238,-0.6743391607166309,-0.6028116863328385,0.9152494993686879,11.31290880439844,0.32999992370605113,0.6749150630447041,0.53200006484985,-0.6455191445686737,1.7095192742683736,-0.05675953985941007,1.12075966955911,-0.5284745475927686,51.76474548126811,-10.6750129781298,0.5887596047092615,1,-0.24499988555907848,-0.6850004196166957,-1.1224999427795375,-0.2600002288818324,2.0500011444091832,2,0.05341061000114733,-1.5555431931972716,30.940000534057614,1.6666613685130238,30.79999923706055,-1.516126253614729,31.190000534057614,0.05341061000114733 3779,2013-01-10,31.479999542236328,31.479999542236328,31.10000038146973,31.1200008392334,2123500.0,0.012870000627805078,1.1111140545609441,2.5714305177111716,67.14627847642711,63.81228212297074,-0.5902616249178223,-0.9896116976314993,-1.0592712137056566,0.47481474430227166,11.058300309308581,0.399999618530277,0.6112306833814145,0.8459997177124023,-0.34040393079802556,2.0324033662228302,0.2527978934571884,1.4392015419676163,-0.8533962145226539,100.0,37.256193541127125,0.5932018242552138,1,-0.6449995040893555,-1.0850000381469727,-1.5149993896484375,-0.6599998474121094,1.7600021362304759,3,0.03589584131343826,3.1250029802348536,31.07999992370605,-1.5555431931972716,30.940000534057614,1.6666613685130238,30.79999923706055,0.03589584131343826 3780,2013-01-11,31.459999084472656,31.649999618530273,31.36000061035156,31.6200008392334,1642700.0,-0.0006353385658991462,1.6363628482006167,-0.44445092003412046,54.7231084174917,63.40579526442888,-0.4848621120088339,-0.8825452265261085,-1.0887453474886115,0.46215618299611805,10.89300342975433,0.2899990081787145,0.5593710119624689,0.7419993400573723,-0.4275907996517816,1.9115894797665263,0.15720427020279715,1.3267944099119475,-0.7643240412866241,81.18807019796756,20.907634071113804,0.5847950698545765,1,-0.5449991226196289,-0.9849996566772461,-1.4949989318847656,-0.6399993896484375,2.0,4,0.043865260911477355,1.1111140545609441,31.479999542236328,3.1250029802348536,31.07999992370605,-1.5555431931972716,30.940000534057614,0.043865260911477355 3781,2013-01-14,31.46999931335449,31.649999618530273,31.3799991607666,31.479999542236328,1695800.0,0.0003178712388065552,-1.8421020930582743,0.06250074504991074,57.09459350612435,62.816076573185015,-0.3515490035354638,-0.7963336993597245,-1.1668548552950107,0.42305560665945663,10.517660053892014,0.2700004577636719,0.5650718820605256,0.6649995803832986,-0.4528648490960947,1.782864009862692,0.10606736564360375,1.2239317951229935,-0.6788918126340313,82.17819164505909,23.68125230250004,0.5589322147396965,1,-0.32499980926513317,-0.9699993133544886,-1.4849991798400843,-0.6499996185302699,1.7100009918212926,0,0.0533842468757697,1.6363628482006167,31.459999084472656,1.1111140545609441,31.479999542236328,3.1250029802348536,31.07999992370605,0.0533842468757697 3782,2013-01-15,31.690000534057614,31.70000076293945,31.290000915527344,31.440000534057614,1890600.0,0.00699082381643934,2.037030757710594,-24.9994278084977,63.2450416869032,62.326965955373545,-0.46878319902006993,-0.882814911617313,-1.4528459660471924,0.17334121188414997,9.689174506741562,0.4099998474121058,0.5867811170998785,0.7715007781982379,-0.20647311638583332,1.7494746727823092,0.2825138309062041,1.2604877254902718,-0.8130038215561761,98.93614646805902,39.8136912728326,0.48898694729203485,1,-0.5200004577636683,-1.1649999618530238,-1.6925005912780726,-0.8700008392333949,1.890001296997081,1,0.050173500108668945,-1.8421020930582743,31.46999931335449,1.6363628482006167,31.459999084472656,1.1111140545609441,31.479999542236328,0.050173500108668945 3783,2013-01-16,31.3700008392334,31.649999618530273,31.29999923706055,31.54999923706055,1337800.0,-0.010097812856781352,-1.1874914318752388,-0.719993591308608,60.443059940811914,61.75809446975551,-0.15750867362244136,-0.477839540296646,-1.1984347667074395,0.46433938765277816,9.310556665092987,0.3900012969970632,0.6408089508629828,0.38200101852417134,-0.5088320457420643,1.272834082790407,-0.0634155136089447,0.8274175506572874,-0.39424364067939877,45.000047683685445,-14.556125782961352,0.44541653213311727,1,-0.20000076293945312,-0.8450002670288086,-1.3550009727478027,-0.5500011444091797,1.7499980926513743,2,0.05642328667716745,2.037030757710594,31.690000534057614,-1.8421020930582743,31.46999931335449,1.6363628482006167,31.459999084472656,0.05642328667716745 3784,2013-01-17,31.3700008392334,31.63999938964844,31.3700008392334,31.520000457763672,2005600.0,0.0,-2.5999898274481357,0.833338631571123,62.82894674925986,61.37301648032341,-0.14448458861394187,-0.4123460887428436,-1.2515132389755692,0.43536278973137144,9.634331009579302,0.2699985504150426,0.6481257307875197,0.3270009994506822,-0.5114717356744336,1.165473734575798,-0.09223536811187572,0.7462373670132401,-0.30733441295314634,19.51218377543537,-41.673441340878085,0.4192363675625572,1,-0.20000076293945312,-0.8150005340576172,-1.3625006675720215,-0.5500011444091797,1.9799976348876882,3,0.05610456429062838,-1.1874914318752388,31.3700008392334,2.037030757710594,31.690000534057614,-1.8421020930582743,31.46999931335449,0.05610456429062838 3785,2013-01-18,31.70000076293945,31.71999931335449,31.35000038146973,31.440000534057614,1816500.0,0.01051960200438784,1.4666815017324764,-1.7333392673219485,72.25806531003013,62.16485053043547,-0.4408982550445799,-0.6454884931190712,-1.6270156327643157,0.08312050813472638,10.058189359271152,0.3699989318847585,0.5816656900148942,0.5745008468627901,-0.17226738606260028,1.3212690797881805,0.20111673040009492,0.9478849633254853,-0.5608542162600934,95.34915699312018,25.572555224169633,0.37338411646269454,1,-0.5200014114379847,-1.1350011825561488,-1.6100010871887172,-0.8800010681152308,1.7700004577636754,4,0.04858046935215765,-2.5999898274481357,31.3700008392334,-1.1874914318752388,31.3700008392334,2.037030757710594,31.690000534057614,0.04858046935215765 3786,2013-01-22,32.060001373291016,32.09999847412109,31.670000076293945,31.76000022888184,1812200.0,0.01135648585764204,1.263177179799974,1.153849539669135,71.89543502150141,63.30943213709035,-0.6742792506543651,-0.9859435567837451,-2.006384742550189,-0.2978935834981371,9.789551984100065,0.42999839782714133,0.5422732919765672,0.8900013923645034,0.03398788239370987,1.7460149023352933,0.4619946373791066,1.3180081473499001,-0.8395354392771424,95.06207143395457,22.897175092010173,0.42800675498539553,1,-0.6300020217895508,-1.3050022125244176,-2.0075011253356934,-1.2400016784667969,1.7299995422363281,1,0.04366804900850596,1.4666815017324764,31.70000076293945,-2.5999898274481357,31.3700008392334,-1.1874914318752388,31.3700008392334,0.04366804900850596 3787,2013-01-23,31.85000038146973,32.060001373291016,31.70000076293945,32.040000915527344,2294400.0,-0.006550248996440633,2.130420360403723,-0.6333326975528767,59.925092027651644,63.28440234846681,-0.3594164074547841,-0.7514633976929197,-1.8221380075340754,-0.1100212012095092,9.506397111368129,0.36000061035156605,0.4952932902162779,0.6400003433227575,-0.26572485476086527,1.5457255414063766,0.1871377442809461,1.0928629423645688,-0.5,68.75020861645659,0.10187595921517811,0.4528625990418098,1,-0.25000095367431996,-1.095001220703132,-1.8875002861022985,-1.0300006866455114,2.0399990081787145,2,0.04175823886268604,1.263177179799974,32.060001373291016,1.4666815017324764,31.70000076293945,-2.5999898274481357,31.3700008392334,0.04175823886268604 3788,2013-01-24,31.96999931335449,32.130001068115234,31.88999938964844,31.95000076293945,1999400.0,0.003767627329592571,-2.428563643547388,-0.10525523264568785,64.66161100466957,63.0083281849382,-0.37983627533811415,-0.828901079986732,-1.9302765847595005,-0.2507175578556904,9.759964008752222,0.28000068664550426,0.4881162741973384,0.7059992790222118,-0.2469445951877951,1.6589431532322223,0.22952734191720836,1.1824712161272153,-0.4999992370605426,79.48697257577369,11.415736767332916,0.4764719371050051,1,-0.2599983215331996,-1.1549987792968714,-2.089999675750729,-1.1499996185302699,2.120000839233402,3,0.05035979206379526,2.130420360403723,31.85000038146973,1.263177179799974,32.060001373291016,1.4666815017324764,31.70000076293945,0.05035979206379526 3789,2013-01-25,32.169998168945305,32.209999084472656,31.86000061035156,32.060001373291016,1861300.0,0.006255829211334163,2.684221093420641,5.500238435860398,67.13281070248402,64.38718399438179,-0.527095556741962,-0.9633011925024206,-2.0997275861454234,-0.4685449381715685,10.231516764496002,0.3499984741210973,0.5069654454805033,0.8329981803893958,-0.16392554379702062,1.8299219045758122,0.3345363182961876,1.331460042482604,-0.5811979141235284,95.34872373787583,27.245496286068615,0.49846186209320853,1,-0.4199981689453054,-1.1199989318847585,-2.3624982833862234,-1.3499984741210866,2.1200027465820384,4,0.029530643985442806,-2.428563643547388,31.96999931335449,2.130420360403723,31.85000038146973,1.263177179799974,32.060001373291016,0.029530643985442806 3790,2013-01-28,31.989999771118164,32.150001525878906,31.809999465942386,32.09999847412109,1656200.0,-0.005595225616173649,2.2380407436672596,-1.000017340038148,72.45284349734395,66.09365621562841,-0.2950365667254786,-0.7094125305432968,-1.8851626515972484,-0.30760274567604284,11.44717468879032,0.35999870300291903,0.5260371594994027,0.5829998016357436,-0.3893787629121377,1.555378366183625,0.09681051936180296,1.0691890839096843,-0.2769597503662098,59.259311587164234,-10.997930363959568,0.4861892822739409,1,-0.23999977111816406,-0.875,-2.404999256134033,-1.1700000762939453,2.0700016021728516,0,0.04251324516203292,2.684221093420641,32.169998168945305,-2.428563643547388,31.96999931335449,2.130420360403723,31.85000038146973,0.04251324516203292 3791,2013-01-29,32.419998168945305,32.450000762939446,31.899999618530273,31.940000534057614,1629600.0,0.013441650544035344,1.037030626913935,-4.363666314092254,75.17005589056758,67.41865779381334,-0.6438095490036737,-1.0266548092086936,-2.2655361800118605,-0.7498796093376647,12.926231906451996,0.5500011444091726,0.4906396034683098,0.9079982757568281,-0.022798374679929623,1.8387949261935859,0.442599950538451,1.3733966009752052,-0.609998703002919,95.99965413411456,20.439127059775416,0.4653983252183782,1,-0.5449981689453054,-1.1049976348876918,-2.8299975395202566,-1.5999984741210866,1.6300010681152486,1,0.032387511136987124,2.2380407436672596,31.989999771118164,2.684221093420641,32.169998168945305,-2.428563643547388,31.96999931335449,0.032387511136987124 3792,2013-01-30,32.43000030517578,32.59999847412109,32.360000610351555,32.439998626708984,1536200.0,0.000308517482892956,-2.200020345362226,-0.020829939163226292,74.02136366629158,68.92735820775553,-0.6010060373871973,-0.9507235010219972,-2.2125236808640167,-0.7722267028786192,14.453555378357482,0.23999786376953125,0.5309455484042545,0.8325003623962388,-0.1060955755042059,1.7710963002966835,0.36320239344601646,1.3017983313464612,-0.6200008392333949,78.48121742111715,-0.08562643723770691,0.4692979689502228,1,-0.4550008773803711,-1.0400009155273473,-2.2950005531311035,-1.635000228881836,1.4599990844726634,2,0.0419364969951761,1.037030626913935,32.419998168945305,2.2380407436672596,31.989999771118164,2.684221093420641,32.169998168945305,0.0419364969951761 3793,2013-01-31,32.439998626708984,32.529998779296875,32.27000045776367,32.43000030517578,1882700.0,0.0003083047005585371,1.7368442186841206,-1.0,69.83470683556459,69.70577599512272,-0.4953554904549087,-0.9196637505810372,-2.1690528584671505,-0.7995869475368096,15.403827457973337,0.2599983215332031,0.5679732302128109,0.7864987373352044,-0.21399049604190168,1.7869879707123104,0.2862541206466531,1.2867433540237556,-0.5399990081787109,79.74682933071357,3.7303967808015983,0.5002446166885524,1,-0.4649991989135742,-1.0499992370605504,-2.289999008178711,-1.644998550415039,1.4900016784667969,3,0.04469792923312954,-2.200020345362226,32.43000030517578,1.037030626913935,32.419998168945305,2.2380407436672596,31.989999771118164,0.04469792923312954 3794,2013-02-01,32.68000030517578,32.720001220703125,32.52000045776367,32.580001831054695,1828800.0,0.007398325789977012,1.2222269317170347,10.001526135062242,73.10608906742215,69.80000085705515,-0.5922760939148404,-1.09864290975149,-2.3426674945683637,-1.0581263094215458,16.23167328473612,0.2800025939941406,0.5752221996282465,0.9520004272460945,-0.12234297951654582,2.026343834008731,0.41482872386477254,1.4891721306274128,-0.6400009155273452,95.60430347325418,19.405870169137202,0.537171703381319,2,-0.4849996566772461,-1.2299995422363281,-2.530000686645508,-1.885000228881836,1.1399993896484375,4,0.043145649762702076,1.7368442186841206,32.439998626708984,-2.200020345362226,32.43000030517578,1.037030626913935,32.419998168945305,0.043145649762702076 3795,2013-02-04,32.52000045776367,32.650001525878906,32.5,32.580001831054695,1416500.0,-0.0048959561174413135,-1.9999618539004387,-0.6000228885329587,68.81723149956646,69.45797824350683,-0.33942072726318884,-0.8789586015698241,-2.11064583776961,-0.9168246841071053,17.231983549989476,0.18000030517578125,0.6165780260820881,0.7255005836486816,-0.3730048099567256,1.8240059772540889,0.17624788684597803,1.2747532804513853,-0.34400070190429943,75.60971071160247,0.16075007308191402,0.5492526968027027,2,-0.3099994659423828,-1.0699996948242188,-2.3700008392333984,-1.7250003814697266,1.4799995422363281,0,0.05442805759066682,1.2222269317170347,32.68000030517578,1.7368442186841206,32.439998626708984,-2.200020345362226,32.43000030517578,0.05442805759066682 3796,2013-02-05,32.61999893188477,32.81999969482422,32.529998779296875,32.59000015258789,1495300.0,0.0030749837857775297,-2.8666395402065,-0.4999682115837581,67.41572471848741,70.29027076471081,-0.3929530402909265,-0.8807739200450193,-2.130495128760746,-1.0260284522219756,19.120749608316633,0.2999992370605469,0.6604788780542208,0.734499073028573,-0.31768554222873746,1.7866836882858834,0.2084067653999213,1.2605913806572282,-0.33519888305664836,63.63617447756044,-8.476568852396092,0.5260923076286543,2,-0.30499935150147195,-1.1199989318847727,-2.4699993133544993,-1.8249988555908274,1.6000022888183523,1,0.044144772794541653,-1.9999618539004387,32.52000045776367,1.2222269317170347,32.68000030517578,1.7368442186841206,32.439998626708984,0.044144772794541653 3797,2013-02-06,32.779998779296875,32.830001831054695,32.36999893188477,32.549999237060554,1423300.0,0.004904961761225124,1.787848663144755,7.66696337741402,78.08764849414254,71.78205270798559,-0.4550084385078179,-0.9442710836680064,-2.201353629259149,-1.1935983110291843,20.770165000211477,0.4600028991699219,0.6526366642504513,0.8024990081787102,-0.22302461931737838,1.8280226356747988,0.28973719443066415,1.3152608219267563,0.04000091552734375,91.07090551154168,14.887118552116306,0.5127618137480445,2,-0.45999813079833274,-1.274997711181637,-2.607499122619629,-1.9849987030029297,1.6100006103515696,2,0.03874315146606366,-2.8666395402065,32.61999893188477,-1.9999618539004387,32.52000045776367,1.2222269317170347,32.68000030517578,0.03874315146606366 3798,2013-02-07,32.740001678466804,32.97999954223633,32.59000015258789,32.84000015258789,1972900.0,-0.0012201678559955464,1.052643202762664,-0.43477683976579284,76.86282986930559,72.86316594874354,-0.3288859235628294,-0.8153370835794718,-2.0805134630754907,-1.1584469187054118,22.60531117171458,0.3899993896484375,0.6222485388632535,0.6795018196106,-0.30817933141575793,1.6671829706369543,0.18566124409742457,1.173342395123779,-0.37000274658203125,60.65612727318279,-21.758678237858575,0.49384057551317795,2,-0.3450021743774485,-0.9300022125244212,-2.4700021743774485,-1.9450016021728587,1.4099998474121023,3,0.03512515736790567,1.787848663144755,32.779998779296875,-2.8666395402065,32.61999893188477,-1.9999618539004387,32.52000045776367,0.03512515736790567 3799,2013-02-08,32.610000610351555,32.790000915527344,32.490001678466804,32.790000915527344,1834500.0,-0.003970710490242557,2.333319204848817,1.8000305180439924,69.36174288232688,72.51971032485275,-0.14517333605484595,-0.6285654252854087,-1.8662893400888692,-1.0425592728871038,23.672122068017337,0.29999923706053977,0.6579609941529725,0.49300069808959535,-0.4840859601413783,1.470087356320569,0.004457368974108533,0.9815440272050822,-0.24000167846678266,39.34449808639781,-39.72259493245263,0.4885433291154875,2,-0.1700010299682546,-0.8000011444091726,-2.2950010299682546,-1.81500053405761,1.6899986267089986,4,0.04047837074879457,1.052643202762664,32.740001678466804,1.787848663144755,32.779998779296875,-2.8666395402065,32.61999893188477,0.04047837074879457 3800,2013-02-11,32.84000015258789,32.880001068115234,32.650001525878906,32.650001525878906,1287700.0,0.007053037041751198,-1.4210653121047243,-1.055546136565889,67.56759078833873,71.67499198016066,-0.2703507867390016,-0.7904021437097128,-2.0253875477455097,-1.282763636597327,24.562457028929245,0.270000457763679,0.6799552460472782,0.6540001869201646,-0.32264026477201213,1.6306406386123413,0.16567996107407623,1.142320412766253,-0.4578012084960861,77.04930334942566,0.005241669538150973,0.48832022584608914,2,-0.21500015258789062,-1.0300006866455078,-2.4125003814697266,-2.0450000762939453,1.6800003051757812,0,0.029841642438576566,2.333319204848817,32.610000610351555,1.052643202762664,32.740001678466804,1.787848663144755,32.779998779296875,0.029841642438576566 3801,2013-02-12,33.150001525878906,33.15999984741211,32.720001220703125,32.830001831054695,1875400.0,0.009439749447339274,1.5882550937976843,1.6842210934205661,78.01733883067712,72.11898922064793,-0.5206648947779726,-1.0204053641597213,-2.2694173112997973,-1.599993449638145,25.67771028633067,0.4399986267089844,0.6865538115374648,0.8800014495849595,-0.1258967265645552,1.8858996257344707,0.37705236151020216,1.3829505376597169,-0.7558465698242145,98.7343911460496,19.788545622834818,0.5029490880747562,2,-0.4350013732910156,-1.2500019073486328,-2.722501754760742,-2.355001449584961,1.05999755859375,1,0.025640978431253902,-1.4210653121047243,32.84000015258789,2.333319204848817,32.610000610351555,1.052643202762664,32.740001678466804,0.025640978431253902 3802,2013-02-13,33.279998779296875,33.389999389648445,33.11999893188477,33.200000762939446,1677100.0,0.003921485593793461,-1.249988079154548,0.24999403952986587,78.11166949222613,73.03865173805477,-0.578215633240859,-1.0805781545282755,-2.342177793641291,-1.7350995538456857,27.206264369707007,0.2700004577636719,0.7019868098734605,0.9304987907409696,-0.1321187429479025,1.9931163244298418,0.3991900238965371,1.4618075575854057,-0.8552100275878871,87.77767887796674,8.532620807135629,0.5313087668444361,2,-0.39999961853026633,-1.2649993896484304,-2.664999008178711,-2.499998092651367,0.9900016784667969,2,0.02824526670328531,1.5882550937976843,33.150001525878906,-1.4210653121047243,32.84000015258789,2.333319204848817,32.610000610351555,0.02824526670328531 3803,2013-02-14,33.139999389648445,33.240001678466804,32.939998626708984,33.200000762939446,1489100.0,-0.004206712583641137,3.2856597912860073,-0.7500357636734003,71.36573315520184,72.84527885891919,-0.3670814696137725,-0.8444724409232762,-2.1328155702742784,-1.602352371804649,28.584694284842172,0.3400001525878906,0.6678039638635838,0.7019994735717816,-0.3107941703936632,1.71479311753723,0.19560265158905565,1.208396295554504,-0.6572979996630863,72.22215157950062,-4.779938657159633,0.5063968219827238,2,-0.26000022888183594,-1.0649995803833008,-2.5249996185302805,-2.424999237060554,1.1000022888183594,3,0.037718769554064835,-1.249988079154548,33.279998779296875,1.5882550937976843,33.150001525878906,-1.4210653121047243,32.84000015258789,0.037718769554064835 3804,2013-02-15,33.130001068115234,33.25,33.080001831054695,33.18000030517578,2361200.0,-0.0003016995086708718,-1.2666768393480512,0.8333015449172296,77.14298170483025,73.7703622150596,-0.32021133297799054,-0.7334637788668203,-2.04794958233186,-1.6035701050586404,30.043802650286448,0.1699981689453054,0.6423966971541333,0.6040011405944838,-0.32002672535251975,1.5280290065414874,0.1419872076209785,1.0660150735679892,-0.5928617981500892,64.86499025702824,-13.787359610995964,0.4620139329735025,2,-0.2500019073486257,-0.8850011825561452,-2.5150012969970703,-2.4150009155273438,1.4699974060058523,4,0.030787818438839043,3.2856597912860073,33.139999389648445,-1.249988079154548,33.279998779296875,1.5882550937976843,33.150001525878906,0.030787818438839043 3805,2013-02-19,33.240001678466804,33.540000915527344,33.049999237060554,33.11999893188477,2745100.0,0.003320271862515378,-2.769212711640545,-2.40009155413138,73.03387160721368,74.39460075825141,-0.3546326196658214,-0.7612031295266917,-2.0967019861237404,-1.7213868979751226,31.583292808100726,0.49000167846678977,0.645818448193161,0.6370017051696877,-0.2532524691145497,1.527255879453925,0.191874618027569,1.0821287923118064,-0.6516908013206617,63.414713571954465,-12.504512921618172,0.4451270871421192,2,-0.2850017547607493,-0.8250007629394602,-2.62500190734864,-2.5250015258789134,1.3699989318847514,1,0.03188921495393382,-1.2666768393480512,33.130001068115234,3.2856597912860073,33.139999389648445,-1.249988079154548,33.279998779296875,0.03188921495393382 3806,2013-02-20,33.459999084472656,34.040000915527344,33.209999084472656,33.22999954223633,2236200.0,0.006618453516756828,-5.1481512878113564,1.916618984042215,75.87949331370365,74.14925018264708,-0.4949998982196959,-0.918005069561076,-2.246473928695302,-1.9502359548670611,32.707509871469945,0.8300018310546875,0.6231298244034562,0.7869992256164551,-0.14276867613178013,1.7167671273646903,0.3221152747423375,1.2518831764905727,-0.7955530042560213,47.27267052528272,-27.15250885719705,0.46488395087411816,2,-0.19499778747558594,-0.7949981689453125,-2.7649993896484375,-2.7449989318847656,1.5600013732910156,2,0.031679659363258006,-2.769212711640545,33.240001678466804,-1.2666768393480512,33.130001068115234,3.2856597912860073,33.139999389648445,0.031679659363258006 3807,2013-02-21,33.18000030517578,33.459999084472656,33.150001525878906,33.380001068115234,1529200.0,-0.00836816458332812,-1.3846119987675514,-0.869570265204916,66.37178597772265,72.98357863913786,-0.17019135134982832,-0.5620750447629206,-1.896121141265084,-1.6806472247195465,33.81642701506327,0.30999755859375,0.6186289074913631,0.4405004501342802,-0.4297688355666125,1.3107697358351729,0.005365807283830293,0.8756350929847301,-0.37799874142807255,21.818289007799304,-49.788408323303216,0.4351346428504472,2,0.08500099182128906,-0.5149993896484375,-2.3575005531311035,-2.4650001525878906,1.75,3,0.03104275978973403,-5.1481512878113564,33.459999084472656,-2.769212711640545,33.240001678466804,-1.2666768393480512,33.130001068115234,0.03104275978973403 3808,2013-02-22,33.580001831054695,33.669998168945305,33.259998321533196,33.290000915527344,1037100.0,0.012055500970460153,-1.3428154154676877,-1.449999046329357,68.59514554230388,72.8984011569131,-0.49004130022387926,-0.8804140800089755,-2.220637218859224,-2.090594891368614,34.94678852921881,0.48999786376952414,0.6273955963248881,0.7600018501281838,-0.10841571538527006,1.6284194156416376,0.32579306737145686,1.1942106328849107,-0.6542003321290224,53.53552478971074,-14.41453011302277,0.43420878275672725,2,-0.2350006103515696,-0.9100017547607493,-2.732501506805427,-2.865001678466804,1.5799980163574148,4,0.020547903188941063,-1.3846119987675514,33.18000030517578,-5.1481512878113564,33.459999084472656,-2.769212711640545,33.240001678466804,0.020547903188941063 3809,2013-02-25,33.11999893188477,33.919998168945305,33.11999893188477,33.689998626708984,1903300.0,-0.013698715726230604,-1.8070163697447699,-1.9655099839519412,61.0294097022566,72.17193659179286,0.05577841517387583,-0.3642664425856239,-1.688615412271517,-1.639002865107976,36.08886810839193,0.7999992370605327,0.5856815306218195,0.25249891281128356,-0.5688709334893147,1.0738687591118818,-0.15818601033901558,0.6631838359615827,-0.08277749129893408,7.070664257117917,-57.435654921633905,0.4106849231503,2,0.26000213623046164,-0.4249982833862376,-2.272498607635505,-2.404998779296882,1.690002441406243,0,0.03381650913955192,-1.3428154154676877,33.580001831054695,-1.3846119987675514,33.18000030517578,-5.1481512878113564,33.459999084472656,0.03381650913955192 3810,2013-02-26,33.34999847412109,33.56999969482422,33.110000610351555,33.110000610351555,1322000.0,0.006944430847034111,-2.833359824522423,-0.42104910923425454,62.8070335118434,70.48190266747801,-0.10534853052378423,-0.5134806112252122,-1.843083331635178,-1.8771192229198164,37.448926139613626,0.45999908447266336,0.5560549454788841,0.4144985198974567,-0.3217649149808821,1.1507619547757955,0.04636680245828728,0.7826302373366261,0.6900024414062571,25.806213442496333,-37.20696496797713,0.36813171743916956,2,0.14000129699707742,-0.6549978256225515,-2.4874982833862234,-2.6499977111816335,1.480003356933608,1,0.037481261085213324,-1.8070163697447699,33.11999893188477,-1.3428154154676877,33.580001831054695,-1.3846119987675514,33.18000030517578,0.037481261085213324 3811,2013-02-27,33.470001220703125,33.56999969482422,33.34999847412109,33.43000030517578,1446000.0,0.0035982834204673075,-1.1999618539003534,0.16667196490447278,62.277634179717126,68.72256541053255,-0.19577341757288735,-0.580551618170631,-1.8829907815546711,-2.0019089924290085,38.31602668574609,0.2200012207031321,0.5710113922289324,0.4820011138915987,-0.24921596225323128,1.2132181900364287,0.11639257581918372,0.8476096519640137,0.5513996887207,44.44465375631163,-14.398974504900174,0.3656085380724143,2,0.019998550415039062,-0.6150007247924805,-2.597501754760742,-2.9800014495849574,1.3199996948242188,2,0.03406033307651257,-2.833359824522423,33.34999847412109,-1.8070163697447699,33.11999893188477,-1.3428154154676877,33.580001831054695,0.03406033307651257 3812,2013-02-28,33.790000915527344,33.970001220703125,33.490001678466804,33.490001678466804,1809600.0,0.009560791250472933,-2.20000508627606,7.499809269502016,66.99027807783688,68.23640373526979,-0.48703871880289995,-0.8363178207817299,-2.107531625471463,-2.330472004057011,39.130146780550575,0.5,0.5894729011698487,0.7340007781982436,-0.03089809983313785,1.498899656229625,0.3515513391825493,1.116450217213938,0.21317198791503245,79.0697468107381,19.610396527934633,0.3824494390156923,2,-0.24500083923339844,-0.9200000762939453,-2.6975016593933105,-3.375,1.2900009155273509,3,0.036401287626811385,-1.1999618539003534,33.470001220703125,-2.833359824522423,33.34999847412109,-1.8070163697447699,33.11999893188477,0.036401287626811385 3813,2013-03-01,33.889999389648445,33.970001220703125,33.490001678466804,33.709999084472656,1457900.0,0.002959410222304726,1.823493773140315,0.6000025431380158,70.91502942056461,67.54440903701804,-0.5246323230389223,-0.866544227162322,-2.1269943215615683,-2.4396569407544995,40.306350494941775,0.479999542236321,0.557964922417824,0.7614992141723675,-0.031901948819040626,1.5549003771637757,0.3647986326766599,1.1581997956680752,0.09531006793211816,90.69746810738012,27.50841614942798,0.3967005814957042,3,-0.3449993133544993,-0.9649991989135813,-2.7125000953674387,-3.6250000000000107,1.0400009155273366,4,0.030687546009369404,-2.20000508627606,33.790000915527344,-1.1999618539003534,33.470001220703125,-2.833359824522423,33.34999847412109,0.030687546009369404 3814,2013-03-04,34.09000015258789,34.18000030517578,33.72999954223633,33.72999954223633,2146400.0,0.00590146847274764,-1.5,1.999999999999921,70.62707101634655,67.27698674914392,-0.6416084961474908,-1.0071313175062357,-2.2518238334834386,-2.6484131349404336,41.2873879899825,0.4500007629394531,0.5219203183543044,0.8909999847412138,0.018739669943407478,1.76326029953902,0.4548698273423071,1.3271301421401205,-0.9799995422363352,91.58876838720263,28.907357959394908,0.4361301573989035,3,-0.44499969482421875,-1.0950002670288086,-2.8274993896484375,-3.809999465942383,1.0600013732910156,0,0.031387494574211416,1.823493773140315,33.889999389648445,-2.20000508627606,33.790000915527344,-1.1999618539003534,33.470001220703125,0.031387494574211416 3815,2013-03-05,34.290000915527344,34.400001525878906,34.139999389648445,34.25,2019000.0,0.00586684546917704,-1.0000000000000546,0.11111346585851736,69.52054973479999,66.57043746259907,-0.7565644213590943,-1.1254304705407776,-2.3656870687165963,-2.8548178810893354,42.46840304835317,0.3100013732910156,0.5246581908808992,1.0025007247924833,0.06367977176169859,1.941321677823268,0.533090248277091,1.4719112013078757,-1.1586003112793009,89.52378184354708,30.105612449719274,0.46941047651539386,3,-0.5349998474121094,-1.1850004196166992,-2.8900012969970703,-3.970001220703125,1.0499992370605469,1,0.015164784015161858,-1.5,34.09000015258789,1.823493773140315,33.889999389648445,-2.20000508627606,33.790000915527344,0.015164784015161858 3816,2013-03-06,34.060001373291016,34.43000030517578,33.950000762939446,34.299999237060554,2080400.0,-0.0067074813676129,-1.0869586850877875,-5.999809269502371,62.91394827422869,66.18623327332197,-0.48333154507854914,-0.8242793748694908,-2.0865531430115354,-2.631347371548088,43.14977716877052,0.47999954223633523,0.5158813770713948,0.7005010604858413,-0.24363290733943188,1.6446350283111144,0.22843407657320114,1.1725680443984814,-0.8778567321777402,60.63835399630675,4.608880121171296,0.4720669839126376,3,-0.29000091552734375,-0.8950014114379883,-2.6275014877319336,-3.740001678466797,1.4300003051757812,2,0.022607176356941983,-1.0000000000000546,34.290000915527344,-1.5,34.09000015258789,1.823493773140315,33.889999389648445,0.022607176356941983 3817,2013-03-07,34.049999237060554,34.240001678466804,34.029998779296875,34.06999969482422,2284600.0,-0.00029366223802640423,-5.999936423167634,0.08333598245220432,65.74392454035589,65.86943093977219,-0.37653902373513404,-0.7528527478352416,-2.022651226873414,-2.6281584195731185,44.462018242433764,0.21000289916992898,0.5219888936413071,0.6269989013671946,-0.32383665225259506,1.5778344549869843,0.15158112455729622,1.102416678177093,-0.7929832561035255,59.57429539597878,5.362041720554181,0.4754177768098958,3,-0.2799987792968821,-0.6999988555908274,-2.4549989700317454,-3.6099987030029403,0.5100021362304616,3,0.02173279574295428,-1.0869586850877875,34.060001373291016,-1.0000000000000546,34.290000915527344,-1.5,34.09000015258789,0.02173279574295428 3818,2013-03-08,33.889999389648445,34.150001525878906,33.77000045776367,34.110000610351555,2256800.0,-0.004698967723851366,1.533314683891969,10.999809269505391,62.49995294377486,66.03282463327422,-0.187678006948083,-0.5294243871480475,-1.8043414526026709,-2.4743745650978255,45.21749908096081,0.3800010681152344,0.496949122302631,0.4094991683960032,-0.5058547063967325,1.3248530431887389,-0.04817776900036819,0.8671761057923746,-0.562604349238292,22.857096146616023,-28.768072596912965,0.4576769373963688,3,-0.11999893188477273,-0.539999008178718,-2.2074999809265208,-3.3750000000000107,1.1800003051757741,4,0.03511367550421762,-5.999936423167634,34.049999237060554,-1.0869586850877875,34.060001373291016,-1.0000000000000546,34.290000915527344,0.03511367550421762 3819,2013-03-11,33.93000030517578,34.0,33.450000762939446,33.5,2328700.0,0.001180316206779164,-1.07547359935507,-1.9545359966709543,61.61611880257238,65.90050077668855,-0.11253092798574471,-0.4906180240454532,-1.7785625671252774,-2.521859021998992,46.001530709686314,0.549999237060554,0.5145231311222531,0.3835000991821289,-0.4546753873570992,1.221675585721357,-0.03558764408748516,0.802587842451743,-0.5364489488796877,48.97956800479599,-1.106619557320883,0.4190877432696125,3,-0.04000091552734375,-0.5300006866455078,-2.2475008964538574,-3.4150009155273473,0.8100013732910227,0,0.029472443000463366,1.533314683891969,33.889999389648445,-5.999936423167634,34.049999237060554,-1.0869586850877875,34.060001373291016,0.029472443000463366 3820,2013-03-12,33.81999969482422,33.939998626708984,33.700000762939446,33.90999984741211,1971100.0,-0.003241986718602652,2.2000203453626237,-0.2093025318926208,56.2936988318524,65.23561907137025,0.07951210769451222,-0.3198318231785251,-1.5988356193739435,-2.416864133667797,46.65261397134043,0.23999786376953836,0.4921056763567364,0.22449951171874716,-0.552091674428361,1.0010906978658554,-0.1637960813548105,0.6127951047923048,-0.36999893188477273,37.75501068505033,-12.162978173875949,0.38829559307355543,3,0.12000083923339844,-0.4200000762939453,-1.9974989891052246,-3.2449989318847656,1.2299995422363352,1,0.0393258971926671,-1.07547359935507,33.93000030517578,1.533314683891969,33.889999389648445,-5.999936423167634,34.049999237060554,0.0393258971926671 3821,2013-03-13,34.0,34.009998321533196,33.709999084472656,33.81999969482422,1441300.0,0.005322303571851483,2.000038147554884,-2.0,64.85501437417079,64.99836754874067,-0.019446683950370414,-0.45628108338071627,-1.6968761083921535,-2.6018323378000083,46.87711936252318,0.29999923706053977,0.5305580264598078,0.36199989318847514,-0.40491080117775624,1.1289105875547065,-0.02145545399464055,0.7454552403715908,-0.549999237060554,69.62007590755853,15.480620656041822,0.38345534718311414,3,-0.05999946594238281,-0.6000003814697266,-2.169999122619629,-3.424999237060547,1.8199996948242188,2,0.03941176919376144,2.2000203453626237,33.81999969482422,-1.07547359935507,33.93000030517578,1.533314683891969,33.889999389648445,0.03941176919376144 3822,2013-03-14,34.220001220703125,34.689998626708984,34.110000610351555,34.509998321533196,3789700.0,0.006470624138327219,-1.274509510595134,-1.6110922731318216,62.403043466689496,64.05259133164344,-0.19225559706441686,-0.6347951695942697,-1.8435664018115716,-2.825891946468772,47.11036624978902,0.6899986267089844,0.5551052591061847,0.5350009918212919,-0.2544161387862971,1.324418122428881,0.1402924265174974,0.9297095571250864,-0.7112004852294973,62.09691808846443,7.555510835586574,0.39470856530379445,3,-0.15000152587890625,-0.69000244140625,-2.3125014305114746,-3.595001220703125,1.4199981689453125,3,0.037112811585620964,2.000038147554884,34.0,2.2000203453626237,33.81999969482422,-1.07547359935507,33.93000030517578,0.037112811585620964 3823,2013-03-15,34.389999389648445,34.389999389648445,33.950000762939446,34.09000015258789,2836100.0,0.00496780136999142,1.9333316379079706,-1.0344904697386748,77.72921035929727,64.84171792530465,-0.31723020182986517,-0.744516663307472,-1.956109502345349,-3.0045896515656203,47.84311734782564,0.4399986267089986,0.5827458841185447,0.6424991607666115,-0.163004941725589,1.448003263258812,0.2397471095205148,1.0452512120127082,-0.7867028228759878,75.80647146047853,14.629945802433745,0.4027520512460997,3,-0.31999969482422586,-0.799999237060554,-2.4774985313415527,-3.7599983215332067,1.5200004577636648,4,0.004943355238725022,-1.274509510595134,34.220001220703125,2.000038147554884,34.0,2.2000203453626237,33.81999969482422,0.004943355238725022 3824,2013-03-18,34.150001525878906,34.400001525878906,34.049999237060554,34.060001373291016,1301800.0,-0.0069787109051761,-5.363421992579672,0.3000012715689819,67.39134761465648,64.60513991195536,-0.07579693518913899,-0.4471083192371097,-1.6560698645744907,-2.776371970644707,48.60290821999445,0.35000228881835227,0.5616980838318995,0.3515012741088839,-0.4177303472572973,1.120732895475065,-0.03311453657420316,0.7361170847919709,-0.45976879431152895,45.45472060172202,-19.361639393432192,0.3846158106830895,3,-0.0800018310546875,-0.5600013732910156,-2.047502040863037,-3.4450016021728516,1.979999542236321,0,0.026939915895703104,1.9333316379079706,34.389999389648445,-1.274509510595134,34.220001220703125,2.000038147554884,34.0,0.026939915895703104 3825,2013-03-19,34.299999237060554,34.400001525878906,34.060001373291016,34.310001373291016,1865400.0,0.004392319311259163,2.578902987471892,-0.11113465858509462,67.81113139433043,65.14927136974444,-0.2505782112025585,-0.5413787211645129,-1.7430448839324981,-2.934682783088981,48.91341102938952,0.3400001525878906,0.5232272990808724,0.44849910736084553,-0.30460785357186637,1.2016060682935574,0.07194562689448958,0.8250525878272015,-0.5297852338818458,60.20412532454209,-6.892143432366041,0.37655348046635695,3,-0.22999954223633523,-0.6299991607666087,-2.174999713897712,-3.569999694824226,1.7999992370605398,1,0.012828059801553326,-5.363421992579672,34.150001525878906,1.9333316379079706,34.389999389648445,-1.274509510595134,34.220001220703125,0.012828059801553326 3826,2013-03-20,34.52000045776367,34.65999984741211,34.34999847412109,34.419998168945305,1543100.0,0.006414029900776441,-1.5833267106412476,-9.998093058741604,66.36770610060881,65.21858043199477,-0.4452939826472715,-0.7145298822365405,-1.8835947569837472,-3.159407169172365,48.68346168049748,0.3600006103515554,0.47663630993394435,0.6155002593994112,-0.17009337119085188,1.4010938899896743,0.22270344410427612,1.0082970746945463,-0.6762036847025428,77.0272081490419,10.972701882185646,0.3927968152951331,3,-0.4500007629394531,-0.8150005340576172,-2.3025007247924805,-3.7550010681152344,1.4799995422363281,2,0.015353382742429256,2.578902987471892,34.299999237060554,-5.363421992579672,34.150001525878906,1.9333316379079706,34.389999389648445,0.015353382742429256 3827,2013-03-21,34.209999084472656,34.450000762939446,34.11999893188477,34.389999389648445,2127200.0,-0.008980340938011033,1.199989827577447,-1.7999618539003819,56.557364234434665,64.55829279762364,-0.12316160493635664,-0.3408844187736264,-1.5006195151739092,-2.8507103663168323,48.388048100747184,0.40000152587889914,0.41215406392331744,0.25399894714355753,-0.4637287572606965,0.9717266515478116,-0.10486490505856949,0.6128627993456846,-0.298506163119697,36.619529126057735,-25.230646692317215,0.3588638522021261,3,-0.1399993896484375,-0.3950004577636719,-1.9024991989135742,-3.354999542236328,1.94000244140625,3,0.047062281597146205,-1.5833267106412476,34.52000045776367,2.578902987471892,34.299999237060554,-5.363421992579672,34.150001525878906,0.047062281597146205 3828,2013-03-22,34.27000045776367,34.380001068115234,34.18000030517578,34.330001831054695,1259300.0,0.0017539133264183882,1.5000119209403238,0.3333403975755784,53.91304492048855,63.70239569961432,-0.1381155137816492,-0.3652699459923525,-1.489958524935858,-2.9092856134790317,47.80749751716487,0.20000076293945312,0.3866039721197865,0.2795003890991197,-0.4283947255818106,0.9873955037800499,-0.074447168241349,0.6334479464395883,-0.29622707998223063,36.065737799233816,-21.11297079254154,0.35394755734046685,3,-0.07500076293945312,-0.4550018310546875,-1.8225011825561452,-2.9250011444091726,1.9799995422363281,4,0.039976624265681826,1.199989827577447,34.209999084472656,-1.5833267106412476,34.52000045776367,2.578902987471892,34.299999237060554,0.039976624265681826 3829,2013-03-25,34.240001678466804,34.580001831054695,34.139999389648445,34.400001525878906,1226100.0,-0.0008753655937017157,-1.4444279613873576,2.66660308983363,48.826309577751,62.87268578249194,-0.06651319241526465,-0.26041264742184467,-1.4010842218259185,-2.8821721030448515,47.01729956821897,0.44000244140625,0.3525193931266202,0.19350147247315164,-0.3908663118868816,0.7778692568331849,-0.09868241970686142,0.4856853646531647,-0.20893028077115616,30.00012715690008,-22.13344096605162,0.29218389218001495,3,-0.04000282287598367,-0.37000274658203836,-1.7625021934509277,-2.8950023651123047,1.6699981689453054,0,0.04877330861801776,1.5000119209403238,34.27000045776367,1.199989827577447,34.209999084472656,-1.5833267106412476,34.52000045776367,0.04877330861801776 3830,2013-03-26,34.59999847412109,34.650001525878906,34.34999847412109,34.360000610351555,1690900.0,0.010513924591326163,-1.3076968220899048,-1.4999880790597429,61.9468473866772,62.549556117214884,-0.33998460705335276,-0.5501684330192518,-1.6961636405089635,-3.2388386637090925,46.261629264881435,0.40999984741210227,0.3493914580423194,0.4909982681274343,-0.04510419271148436,1.027100728966353,0.22294703770797497,0.7590494985468936,-0.5162128981043708,88.8886534141468,36.26812873181754,0.268051230419458,3,-0.2799987792968679,-0.729999542236321,-2.0374989509582377,-3.2549991607665874,1.3700027465820384,1,0.044219730100233834,-1.4444279613873576,34.240001678466804,1.5000119209403238,34.27000045776367,1.199989827577447,34.209999084472656,0.044219730100233834 3831,2013-03-27,34.610000610351555,34.790000915527344,34.36999893188477,34.470001220703125,1395200.0,0.00028907909455400116,-1.4705710759565296,0.5833359824522067,62.38942011494715,62.54804241146572,-0.2842504994190165,-0.49580587250756736,-1.640116104976407,-3.2542005134272713,45.54268034520533,0.420001983642571,0.3506164291342273,0.444000434875484,-0.0465158456639827,0.9345167154149507,0.19874229460575066,0.6892585751452174,-0.4777179902794586,73.13436234961746,20.509701837449356,0.24525814026973347,3,-0.23999977111815696,-0.6599998474121023,-1.9250001907348562,-3.19000053405761,1.9399986267089915,2,0.04305107880650816,-1.3076968220899048,34.59999847412109,-1.4444279613873576,34.240001678466804,1.5000119209403238,34.27000045776367,0.04305107880650816 3832,2013-03-28,35.02000045776367,35.11999893188477,34.650001525878906,34.669998168945305,2207100.0,0.01184628258254028,-1.4102704553235559,2.500027247956581,72.50999648926025,61.96812975923939,-0.635685671668945,-0.8526482166121667,-1.9850326274216314,-3.666751302205423,44.49708541163058,0.5099983215332173,0.39514395860273765,0.7925003051757784,0.2021969671014645,1.3828036432500923,0.4973486361386179,1.087651974212939,-0.8219460081460497,89.79606930296033,32.0260441966046,0.29515166903715784,3,-0.4350013732910085,-0.9050006866455078,-2.054999351501465,-3.3500003814697266,1.029998779296875,3,0.027983995700350484,-1.4705710759565296,34.610000610351555,-1.3076968220899048,34.59999847412109,-1.4444279613873576,34.240001678466804,0.027983995700350484 3833,2013-04-01,34.93000030517578,35.09000015258789,34.860000610351555,34.939998626708984,1023300.0,-0.002569964346414988,-2.066707357391529,-0.028566446142275798,69.53126862646926,62.20589876055192,-0.5152109001552887,-0.717526872607948,-1.8193369574169367,-3.5771369490947826,43.39498522859775,0.22999954223633523,0.4009236516519721,0.6505001068115206,0.004753659722354087,1.296246553900687,0.32762688326693734,0.9733733303561038,-0.6213125176860999,80.61237597362336,20.832756045637254,0.3228732235445845,4,-0.3400001525878906,-0.8150005340576172,-1.9649991989135742,-3.234999656677246,1.1699981689453125,0,0.03492703149282117,-1.4102704553235559,35.02000045776367,-1.4705710759565296,34.610000610351555,-1.3076968220899048,34.59999847412109,0.03492703149282117 3834,2013-04-02,35.15999984741211,35.18000030517578,34.950000762939446,34.950000762939446,1099400.0,0.006584584604262034,-1.1904813805630439,-21.003433803892356,75.00003558490916,63.004665892838446,-0.6558446890424392,-0.9099059315965761,-1.9694076898686177,-3.79932289257966,42.05883641355253,0.25,0.4106891768382539,0.8269996643066406,0.07827166950657727,1.575727659106704,0.45263566690660895,1.2013636617066723,-0.7539547225950187,97.59031160952296,33.57789140387953,0.37436399740003007,4,-0.5100002288818359,-1.0149993896484375,-2.152499198913574,-3.464999198913574,0.6100006103515625,1,0.031001142130781867,-2.066707357391529,34.93000030517578,-1.4102704553235559,35.02000045776367,-1.4705710759565296,34.610000610351555,0.031001142130781867 3835,2013-04-03,34.810001373291016,35.36000061035156,34.68000030517578,35.130001068115234,2019400.0,-0.009954450387941516,-1.344821235958012,-1.5238147138964062,64.21057703762102,62.7649848858398,-0.2524414078319239,-0.5469977319856554,-1.5525379714039786,-3.441071621889691,40.08553881713789,0.6800003051757812,0.3617812641732314,0.4510011672973633,-0.3269828432350792,1.2289851778298058,0.06200916203113849,0.8399931725635881,-0.2956025232237067,44.44461569880087,-18.07944967558236,0.38899200526622274,4,-0.07000160217285156,-0.5750007629394531,-1.7725005149841309,-3.1150007247924805,0.6099967956542969,2,0.03160006982835406,-1.1904813805630439,35.15999984741211,-2.066707357391529,34.93000030517578,-1.4102704553235559,35.02000045776367,0.03160006982835406 3836,2013-04-04,34.830001831054695,34.990001678466804,34.709999084472656,34.779998779296875,1454000.0,0.0005745606714921969,-1.9473578541600491,-0.15625968576403526,61.509471987102074,63.315219080580626,-0.2501496599051194,-0.5337179147871964,-1.5156617088324111,-3.4412825364030226,38.7678792059458,0.28000259399414773,0.3617516949914261,0.4325016021728558,-0.3592689675550531,1.2242721719007648,0.03661631730890491,0.8283868870368067,-0.18030669934190513,25.35218834957816,-35.688144411858005,0.3958852848639543,4,-0.0800018310546946,-0.4750022888183665,-1.737501621246345,-3.105001449584968,0.6899986267089773,3,0.03273038557902108,-1.344821235958012,34.810001373291016,-1.1904813805630439,35.15999984741211,-2.066707357391529,34.93000030517578,0.03273038557902108 3837,2013-04-05,34.790000915527344,34.830001831054695,34.34999847412109,34.52000045776367,2478700.0,-0.0011484614821836159,1.7428583884644007,5.399679584985501,57.93654878429052,63.76227506544752,-0.13323437261568216,-0.45896686534305076,-1.4113062169350599,-3.383280169751096,36.951337493864564,0.48000335693360796,0.35027233705946514,0.35550060272216655,-0.43705658328142505,1.1480577887257581,-0.04077799027962925,0.7517791957239623,0.5699996948242188,43.564506016633956,-14.963258734801713,0.3962785930017959,4,-0.04000091552734375,-0.38500022888183594,-1.6175007820129395,-3.065000534057617,0.8499984741210938,4,0.050589200207456386,-1.9473578541600491,34.830001831054695,-1.344821235958012,34.810001373291016,-1.1904813805630439,35.15999984741211,0.050589200207456386 3838,2013-04-08,35.080001831054695,35.080001831054695,34.61999893188477,34.779998779296875,1625700.0,0.008335754754117186,2.0666547988401986,1.1111205301007625,68.09339329978783,65.90306214567383,-0.3310688956331589,-0.6906549184094715,-1.636124384259567,-3.635207998892348,36.2102162565198,0.4600028991699219,0.3370517658684733,0.5860013961792063,-0.21308800747109302,1.3850907998295057,0.18645669435405665,0.985546098004356,0.2597987365722574,72.27740721996116,11.596317422810216,0.39954470182514873,4,-0.22500228881836648,-0.6750011444091868,-1.8725013732910227,-3.355001449584968,0.7899971008300781,0,0.02765100784992436,1.7428583884644007,34.790000915527344,-1.9473578541600491,34.830001831054695,-1.344821235958012,34.810001373291016,0.02765100784992436 3839,2013-04-09,34.93000030517578,35.130001068115234,34.84000015258789,35.029998779296875,1080800.0,-0.0042759839808823585,-1.0714441416893732,-0.3333248563145234,62.25681338140521,65.93750281175471,-0.0814649796297573,-0.48685600785326244,-1.4277867612759678,-3.439635538328748,36.55112705201539,0.29000091552734375,0.37201066347189027,0.3859998703002958,-0.38928726115827317,1.1612870017588648,-0.0016436954289886785,0.7736434360295803,0.390004220581055,57.42580240665372,-3.1786553386514598,0.3876435657292837,4,-0.07500076293945312,-0.5249996185302734,-1.695000171661377,-3.2049999237060547,1.279998779296875,1,0.033495509840346216,2.0666547988401986,35.080001831054695,1.7428583884644007,34.790000915527344,-1.9473578541600491,34.830001831054695,0.033495509840346216 3840,2013-04-10,35.150001525878906,35.189998626708984,34.950000762939446,35.0,1104500.0,0.006298345799628402,1.08697671332853,-1.5000381475547417,62.25681338140531,65.92276873025007,-0.24053887446340383,-0.6346466149755443,-1.5798899133708488,-3.609609466350893,36.949873007621505,0.2599983215332031,0.42215863267760767,0.5395009994506808,-0.2017210575033488,1.2807230564047103,0.16888997097366598,0.9101120279276955,0.15060287884521273,95.23844124231957,35.19484293334975,0.37061102847701544,4,-0.2950019836425781,-0.7450008392333984,-1.8300013542175293,-3.3100013732910156,0.7699966430664062,2,0.01763866016985216,-1.0714441416893732,34.93000030517578,2.0666547988401986,35.080001831054695,1.7428583884644007,34.790000915527344,0.01763866016985216 3841,2013-04-11,35.34000015258789,35.349998474121094,35.11999893188477,35.209999084472656,1282700.0,0.0054053661013100385,2.0667073573916297,0.8666649712629063,73.06123910670703,65.98401790996638,-0.3532448250265361,-0.7579700283751976,-1.7122450141619296,-3.7433375929296275,37.34485102378764,0.22999954223632102,0.5007325420878459,0.6624996185302763,-0.08855254806468338,1.413551785125236,0.28697353523279645,1.038025701827756,-0.990001678466804,99.0001678466797,34.506724564723754,0.37552608329748066,4,-0.4850006103515625,-0.9349994659423828,-1.9099993705749512,-3.1949996948242188,0.9399986267089915,3,0.0022636676856824245,1.08697671332853,35.150001525878906,-1.0714441416893732,34.93000030517578,2.0666547988401986,35.080001831054695,0.0022636676856824245 3842,2013-04-12,35.4900016784668,35.4900016784668,35.29999923706055,35.310001373291016,882100.0,0.00424452533195363,1.1111346585851736,1.3846063558203,74.01576340475111,66.48229510755326,-0.4800476075109117,-0.8516104206899513,-1.8019939467323596,-3.8295575947775333,36.797763553672006,0.19000244140625,0.5259914239755048,0.7490011215209975,-0.05225898807066898,1.550261231112664,0.34837106672516427,1.1496311763168308,-1.120003204345707,100.0,30.5924474096537,0.40063005479583425,4,-0.5700016021728516,-1.0200004577636719,-2.0225014686584473,-3.2650012969970703,0.6999969482421804,4,0.0008452741019473464,2.0667073573916297,35.34000015258789,1.08697671332853,35.150001525878906,-1.0714441416893732,34.93000030517578,0.0008452741019473464 3843,2013-04-15,34.560001373291016,35.380001068115234,34.560001373291016,35.279998779296875,1813200.0,-0.026204572025705142,-1.2777851364024095,-3.9999788072733438,54.65115505402659,64.22130838189963,0.43801039263297525,0.09673888011168685,-0.8216277801976517,-2.845964982348864,35.95716624538747,0.9300003051757812,0.5300402553281174,-0.18949928283691264,-0.9785957983967251,0.5995972327228998,-0.5840475406168153,0.20504897494299001,-0.14520277099610013,0.0,-71.31925659096777,0.3945482577799055,4,0.3599987030029297,-0.09000015258789062,-1.0000009536743164,-2.2550010681152344,1.5900001525878906,0,0.03124994136117354,1.1111346585851736,35.4900016784668,2.0667073573916297,35.34000015258789,1.08697671332853,35.150001525878906,0.03124994136117354 3844,2013-04-16,35.06999969482422,35.189998626708984,34.259998321533196,34.59999847412109,2101200.0,0.014756895291310412,1.6197225475763408,-0.6527818250213352,56.54597077031301,63.36968546330985,-0.0962150620909128,-0.35921887859824153,-1.2820327355364896,-3.2943904889751856,34.81032982575237,0.9300003051757884,0.4802694751608456,0.2744991302490263,-0.47364929602096595,1.0226475565190185,-0.09957508288596983,0.6485733433840224,0.4200019836425781,65.85359045770059,-3.1092800531590683,0.3740742131349965,4,-0.19499969482421875,-0.5999984741210938,-1.5099992752075195,-2.7649993896484375,0.31999969482421875,1,0.02281149826125084,-1.2777851364024095,34.560001373291016,1.1111346585851736,35.4900016784668,2.0667073573916297,35.34000015258789,0.02281149826125084 3845,2013-04-17,34.740001678466804,34.97999954223633,34.380001068115234,34.939998626708984,1370600.0,-0.00940969544422654,3.285722070844687,-0.42552431660279644,51.66241781571029,62.275568333155206,0.24899362228620703,0.005726793688616283,-0.9000953885313905,-2.9010797139147435,33.60151694095065,0.6899986267089844,0.43536769306128065,-0.07749900817870525,-0.7892910054551265,0.634292989097716,-0.4333950068169159,0.2783969904595054,0.7253999328613219,39.02455665895552,-28.195724650268176,0.35589599863820987,4,0.13499832153319602,-0.14500045776367898,-1.0950021743774485,-2.4350013732910227,0.1699981689453054,2,0.042314258347230016,1.6197225475763408,35.06999969482422,-1.2777851364024095,34.560001373291016,1.1111346585851736,35.4900016784668,0.042314258347230016 3846,2013-04-18,35.049999237060554,35.09000015258789,34.689998626708984,34.86999893188477,1422500.0,0.008923360495572519,2.076909533730618,-0.9000152590219287,50.39368501994467,61.437472359339004,-0.029631589195119545,-0.2767161045763942,-1.1567042841977866,-3.142604712993162,32.022803108079714,0.40000152587890625,0.35657438212857073,0.20599861145020526,-0.4985851073130334,0.9105823302134439,-0.14629324793141052,0.558290470831821,0.39129430847167157,64.22754141881619,-0.13139295871566503,0.3522918593816193,4,-0.17499923706055398,-0.4499988555908274,-1.3799991607666087,-2.7449989318847727,-0.520000457763679,3,0.024821653375810993,3.285722070844687,34.740001678466804,1.6197225475763408,35.06999969482422,-1.2777851364024095,34.560001373291016,0.024821653375810993 3847,2013-04-19,35.81999969482422,35.849998474121094,35.110000610351555,35.189998626708984,1919700.0,0.021968629800981354,1.1449256132552907,3.5,59.91091105888907,60.52830766590581,-0.7131579781255155,-0.9696282803700171,-1.8684259103220313,-3.8362455326944236,31.64457383080357,0.7999992370605398,0.3548153415785862,0.8954990386962862,0.1305989543757633,1.6603991230168091,0.5130489965360283,1.2779490808565441,-1.5600013732910227,98.11328450201412,34.33101457302442,0.38245004216026074,4,-0.7650012969970703,-0.9200000762939453,-2.1499996185302734,-3.5149993896484375,-1.4399986267089844,4,0.012841962266658902,2.076909533730618,35.049999237060554,3.285722070844687,34.740001678466804,1.6197225475763408,35.06999969482422,0.012841962266658902 3848,2013-04-22,35.63999938964844,35.779998779296875,35.36999893188477,35.779998779296875,1434400.0,-0.005025134190656866,4.857166212533959,-0.2222208766522758,55.4054019222987,59.76703972600508,-0.4977075697400295,-0.7185700376536062,-1.6297473861379785,-3.5849472272122185,31.245904573398818,0.450000762939446,0.36282975928344285,0.6469987869262681,-0.1164857091161764,1.4104832829687126,0.2652565389050494,1.0287410349474868,-1.3482010650634848,86.79251167801085,26.159544911431873,0.38174224802122125,4,-0.5850009918212891,-0.7399997711181641,-1.8400001525878906,-3.2049999237060547,-1.9099998474121094,0,0.015432077622882456,1.1449256132552907,35.81999969482422,2.076909533730618,35.049999237060554,3.285722070844687,34.740001678466804,0.015432077622882456 3849,2013-04-23,35.90999984741211,35.90999984741211,35.5099983215332,35.72999954223633,1688300.0,0.007575770549594685,3.4444538634340693,-1.2857220708446866,62.61465963455901,59.80680042079994,-0.6862416729147256,-0.9033592324628898,-1.8325314140446878,-3.7797590928351426,30.569413627444053,0.40000152587890625,0.39778546729094444,0.8334993362426744,0.051699620986475736,1.615299051498873,0.44259947861457505,1.2243991938707737,-1.5870375198364357,100.0,35.77769326073562,0.39089985762810076,4,-0.8250007629394531,-0.9300003051757812,-2.0799999237060547,-3.4750003814697266,-1.6800003051757812,1,0.006683421873756812,4.857166212533959,35.63999938964844,1.1449256132552907,35.81999969482422,2.076909533730618,35.049999237060554,0.006683421873756812 3850,2013-04-24,36.13000106811523,36.31999969482422,35.77000045776367,35.959999084472656,1273400.0,0.006126461198494582,1.0,0.9444538634340299,64.25437330649646,58.82825977633209,-0.8410570274828828,-1.0570551348869444,-1.988788621405682,-3.9313110152093955,29.96405028406307,0.5499992370605469,0.38763964559309017,0.9770004272460895,0.09812373863522339,1.8558771158569556,0.5375620829406529,1.416438771551526,-1.7435572397460959,88.3436501714268,18.411215347249538,0.439438344305434,4,-0.8400020599365163,-0.9400005340576101,-2.3000011444091726,-3.4650020599365163,-2.0900001525878835,2,-0.020481640093828912,3.4444538634340693,35.90999984741211,4.857166212533959,35.63999938964844,1.1449256132552907,35.81999969482422,-0.020481640093828912 3851,2013-04-25,36.099998474121094,36.349998474121094,35.959999084472656,36.25,1049400.0,-0.0008304066733231252,1.2285776566757494,-0.8823516212274575,64.39556791162656,57.75934916598492,-0.7732242493603394,-0.9588636146753586,-1.9040701831773248,-3.837288513742493,29.11891860457333,0.3899993896484375,0.41051215464637636,0.8724979400634751,-0.06333451140611146,1.8083303915330617,0.4045817143286783,1.340414165798272,-1.5975412937646567,79.83867494416393,6.299438414727831,0.46791622573479436,4,-0.7950000762939453,-0.8649997711181641,-2.2299985885620117,-3.434999465942383,-2.2199974060058594,3,-0.032963952271689356,1.0,36.13000106811523,3.4444538634340693,35.90999984741211,4.857166212533959,35.63999938964844,-0.032963952271689356 3852,2013-04-26,36.0,36.290000915527344,35.9900016784668,36.099998474121094,933900.0,-0.0027700409514637148,-4.000190742624619,0.6666497126290626,60.55043624031887,58.41482485335073,-0.6629957402521924,-0.8239246514651342,-1.75358057484803,-3.67894982848302,27.751765563265007,0.2999992370605469,0.418735510893093,0.7234994888305692,-0.2675813119427559,1.7145802896038944,0.22795908844391022,1.2190398892172283,-1.3497395161423924,64.28585330535861,-9.024154984359086,0.4955404003866617,4,-0.6950016021728516,-0.7650012969970703,-2.1125001907348633,-3.335000991821289,-1.9799995422363281,4,-0.04083336724175346,1.2285776566757494,36.099998474121094,1.0,36.13000106811523,3.4444538634340693,35.90999984741211,-0.04083336724175346 3853,2013-04-29,36.150001525878906,36.36000061035156,36.02000045776367,36.11000061035156,766300.0,0.004166709052191742,-2.0908933277847135,-0.4000152590218967,63.990837728400685,59.242032293138244,-0.6299869006821268,-0.9252799985220008,-1.845793628595196,-3.7629194320660346,26.348889748696934,0.3600006103515625,0.38748034881901816,0.8125009536743164,-0.23722752860459195,1.8622294359532248,0.2876367125348622,1.3373651948137706,-1.3637620028002218,75.2942918818973,-0.023930485434192406,0.5248642411394557,4,-0.7800006866455078,-0.9000015258789062,-2.2075023651123047,-3.4850025177001953,-2.1000022888183523,0,-0.04896266619785816,-4.000190742624619,36.0,1.2285776566757494,36.099998474121094,1.0,36.13000106811523,-0.04896266619785816 3854,2013-04-30,36.25,36.25,36.02000045776367,36.15999984741211,1413600.0,0.0027662094024949457,4.111092273131861,2.2499523173755485,62.971686654850785,60.49861771970941,-0.6090476397747864,-0.9901994698952663,-1.8853278413678467,-3.7935584125919277,24.74391240142809,0.22999954223632812,0.3421391648828518,0.857999420166017,-0.26364510957394316,1.9796439499059773,0.2971771552960334,1.4188216850360007,-1.3063843681940313,81.35583357579284,8.20388818059294,0.5608222648699819,4,-0.7250003814697266,-1.0,-2.2450008392333984,-3.585000991821289,-2.049999237060554,1,-0.06951725400727371,-2.0908933277847135,36.150001525878906,-4.000190742624619,36.0,1.2285776566757494,36.099998474121094,-0.06951725400727371 3855,2013-05-01,35.90999984741211,36.25,35.720001220703125,36.2400016784668,1281300.0,-0.009379314554148754,2.028577656675749,-3.666680795151104,56.492024761646604,61.17621102434296,-0.0956930408935861,-0.5940205606145597,-1.4911138078203834,-3.393614918479699,23.741480898398272,0.529998779296875,0.41917848418022885,0.4629993438720703,-0.6462926043491848,1.5722912920933254,-0.09164663023855724,1.0176453179826979,-0.8247457177515827,29.68731373530744,-38.534591150027865,0.5546459741106268,5,-0.17499923706054688,-0.6000003814697266,-1.8750009536743164,-3.185000419616699,-1.0,2,-0.04678363442813693,4.111092273131861,36.25,-2.0908933277847135,36.150001525878906,-4.000190742624619,36.0,-0.04678363442813693 3856,2013-05-02,35.970001220703125,36.09000015258789,35.470001220703125,35.66999816894531,2088600.0,0.0016708820257858026,1.2962884471382754,-0.909095112590743,55.581391016297665,60.695153241832806,-0.012815796718797401,-0.5947290815283708,-1.5021785651852468,-3.3901607471862434,22.441812624167685,0.6199989318847656,0.45868755240610426,0.4660007476806669,-0.6268346213653118,1.5588361167266456,-0.08041693684232598,1.0124184322036598,-0.7572724429734947,56.179813808356336,-7.690979697760518,0.5464176845229897,5,-0.10500144958496094,-0.6600017547607422,-1.8750019073486328,-3.0750017166137695,-1.710002899169929,3,-0.053655830961299444,2.028577656675749,35.90999984741211,4.111092273131861,36.25,-2.0908933277847135,36.150001525878906,-0.053655830961299444 3857,2013-05-03,36.54999923706055,36.7400016784668,36.02000045776367,36.20000076293945,1867700.0,0.016124492540289248,-1.0281750679661728,1.1666497126290627,75.18986583844232,62.89342701029321,-0.534591697984169,-1.0921046094544877,-2.016464792427243,-3.9017283251713053,22.693452646286996,0.7700004577636719,0.5678103880467731,0.9579988479614272,-0.17544599664709892,2.0914436925699533,0.3912764256571677,1.5247212702656867,-1.2225432760687198,85.03918323456175,12.548464047330768,0.5667224223042622,5,-0.44499778747558594,-1.0499992370605469,-2.389998435974121,-3.509998321533203,-2.7199974060058523,4,-0.07305056702266677,1.2962884471382754,35.970001220703125,2.028577656675749,35.90999984741211,4.111092273131861,36.25,-0.07305056702266677 3858,2013-05-06,36.04999923706055,36.54999923706055,35.959999084472656,36.5,1171100.0,-0.013679890846427623,1.145458076418896,-1.2857220708446866,62.43654674893774,62.87363668966862,0.03317122846641496,-0.5435783767875932,-1.4681034298851046,-3.3359896685065067,22.42100283734219,0.5900001525878906,0.6595987998364592,0.40949897766112997,-0.7146743979744272,1.5336723532966872,-0.15258771015665218,0.9715856654789121,-0.5799980163574219,45.66911868510136,-26.51849896620785,0.56208668781778,5,0.05500221252441406,-0.5499992370605469,-1.6999998092651367,-2.844999313354492,-2.8699989318847656,0,-0.05631064694198307,-1.0281750679661728,36.54999923706055,1.2962884471382754,35.970001220703125,2.028577656675749,35.90999984741211,-0.05631064694198307 3859,2013-05-07,36.099998474121094,36.27999877929688,35.86000061035156,36.11999893188477,2492100.0,0.0013869414179943362,1.4705763556193217,0.04444538634342273,68.57919197204224,63.35417209695149,0.01448034889509131,-0.5285279276694013,-1.4533336651998496,-3.319132438809831,21.947218399583633,0.4199981689453196,0.6472652310106071,0.4009983062744169,-0.6887405408986709,1.4907371534475047,-0.14387111731213054,0.9458677298609643,-0.477597198486329,49.60606506609636,-25.67034895738378,0.5448694235865439,5,0.0050029754638671875,-0.5999984741210938,-1.7474985122680664,-2.894998550415039,-2.209999084472649,1,-0.05678668486731697,1.145458076418896,36.04999923706055,-1.0281750679661728,36.54999923706055,1.2962884471382754,35.970001220703125,-0.05678668486731697 3860,2013-05-08,35.77000045776367,36.209999084472656,35.709999084472656,36.040000915527344,1737300.0,-0.009141219676061407,-1.564081496914033,13.499713904248495,59.782624470036964,62.841622825663755,0.3218924266359764,-0.15778952427137938,-1.0684805634649308,-2.923837488290147,21.19588992671947,0.5,0.6678736640290381,0.040000343322752485,-1.0188165420873148,1.0988172287328197,-0.48940809938228114,0.5694087860277861,0.970001220703125,23.621978655725197,-50.86051825379785,0.5294084427050347,5,0.33500099182128906,-0.2700004577636719,-1.3725004196166992,-2.530000686645508,-1.6700019836425852,2,-0.04389152012111497,1.4705763556193217,36.099998474121094,1.145458076418896,36.04999923706055,-1.0281750679661728,36.54999923706055,-0.04389152012111497 3861,2013-05-09,35.41999816894531,35.900001525878906,35.29999923706055,35.77000045776367,2016000.0,-0.009784799674007139,-1.0339055377751916,1.296302575622713,43.865011291964535,60.987686720291045,0.6317255096461807,0.2092412137787747,-0.670427892490963,-2.509112228463195,19.763386502695653,0.6000022888183594,0.6218489755039585,-0.3140018463134737,-1.3672048743514438,0.7392011817244963,-0.8406033603324587,0.2125996677055113,1.2994034576416027,8.333245030305598,-60.55103692707939,0.5266015140189857,5,0.6000022888183594,0.0800018310546875,-0.9324979782104492,-2.064997673034668,-1.2299995422363281,3,-0.014398598190226486,-1.564081496914033,35.77000045776367,1.4705763556193217,36.099998474121094,1.145458076418896,36.04999923706055,-0.014398598190226486 3862,2013-05-10,35.52000045776367,35.52000045776367,35.029998779296875,35.38999938964844,964100.0,0.0028233284581600238,6.5384254232812,-0.37142919423221543,48.1132267858578,59.22350772667517,0.5101194409306302,0.11763267984267145,-0.7305431939440723,-2.538203149880559,17.892801446829882,0.4900016784667969,0.5458193808741143,-0.21549949645996236,-1.267323932749747,0.8363249398298223,-0.7414117146048582,0.3104127216849335,1.1426250732421863,32.236942822222616,-32.96178073097626,0.5259122181448932,5,0.36499977111816406,-0.020000457763671875,-0.9675006866455078,-2.1649999618530273,-0.9599990844726562,4,-0.0354730326574384,-1.0339055377751916,35.41999816894531,-1.564081496914033,35.77000045776367,1.4705763556193217,36.099998474121094,-0.0354730326574384 3863,2013-05-13,35.63999938964844,35.779998779296875,35.29999923706055,35.5099983215332,1755800.0,0.0033783482640281637,1.341462053052224,1.0,45.54455071591607,57.28715928901576,0.3466195385208266,0.0871618711720572,-0.8116621000361235,-2.594814614979313,18.251033433856733,0.4799995422363281,0.469622694578014,-0.14950046539306783,-1.0467586540146527,0.7477577232285171,-0.5981295597038567,0.2991286289177211,0.9246685362548845,48.80004882812472,-11.500982312500383,0.44862909431079234,5,0.24500083923339844,-0.1399993896484375,-1.0624990463256836,-2.1249990463256836,-1.9099998474121094,0,-0.050785566486834854,6.5384254232812,35.52000045776367,-1.0339055377751916,35.41999816894531,-1.564081496914033,35.77000045776367,-0.050785566486834854 3864,2013-05-14,35.86999893188477,36.09000015258789,35.599998474121094,35.72999954223633,1989300.0,0.00645341038650904,-1.4499990463293215,1.0769095337305046,45.723650363023786,56.090673244724336,0.06375246256953915,-0.08414488697601286,-1.0057549886122814,-2.7640762199774613,19.53400949605429,0.4900016784667969,0.42731761427285875,0.04049911499024006,-0.7905931153511077,0.8715913453315878,-0.37504700018043025,0.45604523016091036,0.602588845222165,71.18643519865576,13.836410669569787,0.41554611517067364,5,0.015001296997063207,-0.36999893188477273,-1.2399988174438548,-2.339998245239265,-3.1899986267089915,1,-0.07499299433538198,1.341462053052224,35.63999938964844,6.5384254232812,35.52000045776367,-1.0339055377751916,35.41999816894531,-0.07499299433538198 3865,2013-05-15,36.209999084472656,36.54999923706055,35.75,35.849998474121094,1568500.0,0.009478677521945977,-1.8571525885558584,2.5714441416892426,51.64180090231865,55.652941009837775,-0.2561550213054602,-0.3250345801243668,-1.3116049474618166,-3.0372319352814117,21.147118872017696,0.7999992370605469,0.3607587726327566,0.3069993972778349,-0.36274081679453474,0.9767396113502045,-0.027870709758353485,0.6418695043140232,-1.1800003051757812,77.63157564517303,22.17089409713808,0.33487010703618564,5,-0.3249988555908203,-0.7099990844726562,-1.5799989700317383,-2.6249990463256836,-3.040000915527351,2,-0.06407069189402603,-1.4499990463293215,35.86999893188477,1.341462053052224,35.63999938964844,6.5384254232812,35.52000045776367,-0.06407069189402603 3866,2013-05-16,35.91999816894531,36.150001525878906,35.90999984741211,36.08000183105469,1165600.0,-0.008008862824072871,-1.6666807951511042,-0.44445386343406945,48.8700309270574,52.7285149085728,0.02906336861138925,0.03529600423043178,-0.9827048640599116,-2.6992775256862203,22.594140010071072,0.2999992370605469,0.2828938270228747,-0.026501464843747158,-0.5626585621125457,0.5096556324250514,-0.29458001347814644,0.24157708379065213,-0.8595993804931652,58.55257379052801,4.0343800087475685,0.2680785486343998,5,-0.12999916076660156,-0.4199981689453125,-1.2899980545043945,-2.33499813079834,-3.1299972534179688,3,-0.05066814553453147,-1.8571525885558584,36.209999084472656,-1.4499990463293215,35.86999893188477,1.341462053052224,35.63999938964844,-0.05066814553453147 3867,2013-05-17,36.27999877929688,36.36000061035156,35.93000030517578,35.95000076293945,1548800.0,0.010022289217787472,-1.3243326838019238,-2.06244039671948,51.73329671223968,51.53926490449523,-0.4171302146785294,-0.30406523823595677,-1.2984986033376131,-3.0068283513933096,22.772228809965572,0.44000244140625,0.2696111767703755,0.3104991912841868,-0.24202526287930226,0.8630236454476758,0.034236964202442266,0.5867614183659313,-1.189807981872569,78.39996337890682,25.41471352725879,0.2762622270817441,5,-0.48999977111817117,-0.7799987792968821,-1.6499986648559641,-2.6949987411499094,-2.8699989318847727,4,-0.05760750338780474,-1.6666807951511042,35.91999816894531,-1.8571525885558584,36.209999084472656,-1.4499990463293215,35.86999893188477,-0.05760750338780474 3868,2013-05-20,36.18999862670898,36.33000183105469,36.11000061035156,36.27999877929688,898300.0,-0.0024807099122413634,1.3157260736011565,-0.2727293745015226,49.19784296305957,49.38578168127493,-0.3410475082381481,-0.17997526100577232,-1.1592678769378963,-2.861814538725575,22.95994174989805,0.220001220703125,0.25545148300408016,0.19299907684325746,-0.3450324290698177,0.7310305827563326,-0.07601667611327656,0.46201482979979147,-1.0706116604919416,62.105229343430146,12.18368558298662,0.26901575295653607,5,-0.39999961853026633,-0.6899986267089773,-1.4949979782104421,-2.494997978210442,-2.3499984741210866,0,-0.04503999213238408,-1.3243326838019238,36.27999877929688,-1.6666807951511042,35.91999816894531,-1.8571525885558584,36.209999084472656,-0.04503999213238408 3869,2013-05-21,36.150001525878906,36.400001525878906,35.880001068115234,36.150001525878906,1325100.0,-0.00110519763326411,1.0800018310546875,-0.0,53.488397881955024,48.68642317148805,-0.32766950735084777,-0.12761902275237702,-1.070779490675534,-2.763603757820249,22.73616217206081,0.5200004577636719,0.09838319191393907,0.1410018920898466,-0.3995593459991085,0.6815631301788017,-0.12927872695463094,0.4112825111343241,-1.0020023142449972,50.000238418806475,-2.378320094105135,0.2702806190444763,5,-0.3600025177001953,-0.6500015258789062,-1.455000877380371,-2.270000457763672,-1.7700004577636719,1,-0.06694334388644929,1.3157260736011565,36.18999862670898,-1.3243326838019238,36.27999877929688,-1.6666807951511042,35.91999816894531,-0.06694334388644929 3870,2013-05-22,35.38999938964844,36.47999954223633,35.2400016784668,36.08000183105469,1281300.0,-0.021023571345810343,-1.5050515948551568,-100.0,42.99514593522756,48.589771465183944,0.41656734973727794,0.6051266686790271,-0.26657138397877134,-1.947300279291042,21.386886780253256,1.2399978637695312,0.015071750865722322,-0.5820001602172837,-1.1853453051377514,0.02134498470318391,-0.8836727326775176,-0.2803275877570499,-0.21396017750599583,12.096610451057966,-38.15697183393732,0.3016725724602345,5,0.39999961853027344,0.17000198364257812,-0.717498779296875,-1.5099983215332031,-0.9500007629394531,2,-0.07657527920911267,1.0800018310546875,36.150001525878906,1.3157260736011565,36.18999862670898,-1.3243326838019238,36.27999877929688,-0.07657527920911267 3871,2013-05-23,34.90999984741211,35.18000030517578,34.509998321533196,35.130001068115234,1995400.0,-0.013563140732258061,3.1875163912929896,0.3188412206988058,29.70298245050816,46.54418876125621,0.9125836970369363,1.0449800843987305,0.2471650878188143,-1.4089078488665692,20.28701212180608,0.8800010681152415,-0.1145609582426772,-1.002499771118167,-1.7661165509155126,-0.23888299132082125,-1.3843081610168397,-0.6206913812194941,1.6399993896484375,20.30463340201104,-24.493409558040835,0.3818083898986732,5,0.6199989318847656,0.7150001525878906,-0.17499923706054688,-0.9799995422363281,-0.9599990844726634,3,-0.049842500317163196,-1.5050515948551568,35.38999938964844,1.0800018310546875,36.150001525878906,1.3157260736011565,36.18999862670898,-0.049842500317163196 3872,2013-05-24,34.529998779296875,34.889999389648445,34.450000762939446,34.75,857900.0,-0.010885163843488366,-1.3157989840785314,1.0,30.612248869945233,44.88504411170389,1.2710491559402683,1.3799568035720498,0.6500906402929587,-0.9785176175003727,19.158717227822038,0.45999908447266336,-0.19685463686354865,-1.3090007781982393,-2.289374751915318,-0.32862680448116066,-1.7991877650567787,-0.8188137913397,1.9792004394531233,3.940791352846891,-39.06384710537187,0.49018698685853973,5,0.970001220703125,1.06500244140625,0.20750141143798828,-0.5999984741210938,-0.45999908447265625,4,-0.05039090429429094,3.1875163912929896,34.90999984741211,-1.5050515948551568,35.38999938964844,1.0800018310546875,36.150001525878906,-0.05039090429429094 3873,2013-05-28,34.380001068115234,34.93000030517578,34.130001068115234,34.669998168945305,1702600.0,-0.0043439825219910855,-1.0253219568020164,1.3181613261200953,28.606999873792446,42.98319405734485,1.3673071363240865,1.4656986303352966,0.8162621149738243,-0.7880717070276972,18.02090817492257,0.7999992370605469,-0.1908778063909864,-1.3704984664916964,-2.5349447226263635,-0.20605221035702925,-1.95272159455903,-0.7882753384243628,2.046830212402341,10.638304779899942,-30.22877223061097,0.5822231280673325,5,0.9599990844726562,1.0550003051757812,0.5974979400634766,-0.2700023651123047,-0.49000167846678977,1,-0.028214112581943063,-1.3157989840785314,34.529998779296875,3.1875163912929896,34.90999984741211,-1.5050515948551568,35.38999938964844,-0.028214112581943063 3874,2013-05-29,33.72999954223633,34.200000762939446,33.40999984741211,34.15999984741211,1899100.0,-0.0189063846912364,2.0980298293117703,1.4827744965207346,26.49770678892446,40.18940582252328,1.8794731658048889,2.0208374697372307,1.482954829993922,-0.09891535497924053,17.130117479680933,0.970001220703125,-0.2283730552436083,-1.8944999694824247,-3.3422634740979547,-0.4467364648668948,-2.618381721790186,-1.1706182171746633,2.5590219255371096,10.42344386430114,-31.277316098036728,0.7238817523077635,5,1.2150001525878906,1.345001220703125,1.2474994659423828,0.37999916076660156,-0.06999969482421875,2,0.0032612099568463115,-1.0253219568020164,34.380001068115234,-1.3157989840785314,34.529998779296875,3.1875163912929896,34.90999984741211,0.0032612099568463115 3875,2013-05-30,34.22999954223633,34.56999969482422,33.84000015258789,33.84000015258789,3121300.0,0.014823599371055707,-2.743593254822176,-0.9069746810737922,36.74834986793,38.84255237150912,1.1947103017386667,1.4635602484683687,1.0009645846040414,-0.5564555456731597,16.866531861289648,0.8400001525878906,-0.25847039534795613,-1.31049995422363,-2.8784748940807674,0.25747498563350746,-2.0944874241521987,-0.5265124842950613,1.8287001959082048,46.32765439282751,0.3893514644005762,0.7839874699285686,5,0.7150001525878906,0.845001220703125,0.8024997711181641,-0.029998779296875,0.06999969482422586,3,0.004382165582381026,2.0980298293117703,33.72999954223633,-1.0253219568020164,34.380001068115234,-1.3157989840785314,34.529998779296875,0.004382165582381026 3876,2013-05-31,34.040000915527344,34.529998779296875,34.029998779296875,34.11999893188477,2322400.0,-0.0055506464869958805,-8.999771123402633,-0.20512343988420775,33.84279275940166,36.854718598971566,1.2180808251927004,1.5827003421217256,1.2000441054121183,-0.31844367332223555,17.285124505445275,0.5,-0.3176005200757217,-1.403998565673831,-3.0935248093571133,0.28552767800945134,-2.2487616875154686,-0.5592354438321934,1.8068028313585955,41.447426209471985,-5.966899331768687,0.8447631218416397,5,0.904998779296875,1.0349998474121094,1.1999988555908203,0.36499977111816406,0.31999969482421164,4,0.01175081376097098,-2.743593254822176,34.22999954223633,2.0980298293117703,33.72999954223633,-1.0253219568020164,34.380001068115234,0.01175081376097098 3877,2013-06-03,33.880001068115234,34.130001068115234,33.529998779296875,34.110000610351555,1911800.0,-0.0047003479174151375,3.4444538634340693,2.875065566734671,30.952394713918338,34.82744657128921,1.1195744417139935,1.615228066503775,1.3774466628947408,-0.11310895315322966,16.79804763381018,0.6000022888183594,-0.4403707491525779,-1.4304985046386705,-3.1731692301580026,0.31217222088066165,-2.3018338673983365,-0.5591631418790044,1.7718583668128005,30.921123628779874,-15.643840907466583,0.8713353627596659,6,1.0649986267089844,1.1949996948242188,1.3899974822998047,0.6199989318847656,0.9199981689453196,0,0.0020661066297924524,-8.999771123402633,34.040000915527344,-2.743593254822176,34.22999954223633,2.0980298293117703,33.72999954223633,0.0020661066297924524 3878,2013-06-04,34.02000045776367,34.080001831054695,33.68000030517578,33.860000610351555,2672100.0,0.004132213259585571,1.857127287094087,-0.6956528950293261,29.580585290927544,32.17102295006393,0.7145305646930851,1.3864315883794234,1.2549012751008632,-0.20873452291711203,16.44481043875506,0.40000152587891336,-0.5394472854185253,-1.1889991760253906,-2.985941868114459,0.6079435160636777,-2.0874705220699283,-0.2905278299808529,1.4525102101630907,52.586266430330795,8.75836383804804,0.8984713460445353,6,0.9249992370605469,1.0550003051757812,1.2499980926513672,0.5149993896484375,1.279998779296875,1,0.0014697012459661263,3.4444538634340693,33.880001068115234,-8.999771123402633,34.040000915527344,-2.743593254822176,34.22999954223633,0.0014697012459661263 3879,2013-06-05,34.049999237060554,34.15999984741211,33.799999237060554,33.889999389648445,4272500.0,0.0008817983213764702,-1.1176496987512063,0.9999999999999556,24.407569014876643,30.105736625580498,0.39707670684058627,1.2595555069797442,1.2440320480831275,-0.20012140250567967,16.28218701646446,0.3600006103515554,-0.6924159622117259,-1.0565004348754812,-2.873209001495489,0.7602081317445268,-1.9648547181854852,-0.14814615156547717,1.257510565225033,50.00000000000069,10.016437169364515,0.9083542833100026,6,0.24500083923339133,1.0250015258788991,1.2600011825561452,0.6000003814697195,1.440002441406243,2,-0.004698967723851366,1.857127287094087,34.02000045776367,3.4444538634340693,33.880001068115234,-8.999771123402633,34.040000915527344,-0.004698967723851366 3880,2013-06-06,34.200000762939446,34.290000915527344,33.759998321533196,34.009998321533196,4885100.0,0.004405331255209699,1.864857620058901,1.1875163912929452,28.921590168547937,30.018915260918252,0.0676346779304211,1.0391821859572232,1.1036919669536118,-0.3099274312054021,16.411028024089305,0.5300025939941477,-0.8405790620530453,-0.8279989242553754,-2.6596105012854707,1.00361265277472,-1.7438047127704195,0.08780686425966877,0.9557082429562627,67.0001983642571,28.152432413109864,0.915805788515047,6,-0.030000686645500707,0.8750000000000071,1.1874990463256907,0.4499988555908274,1.8600006103515696,3,-0.015789500101780818,-1.1176496987512063,34.049999237060554,1.857127287094087,34.02000045776367,3.4444538634340693,33.880001068115234,-0.015789500101780818 3881,2013-06-07,34.90999984741211,34.990001678466804,34.259998321533196,34.299999237060554,3483000.0,0.020760206685201288,-1.115944272445818,3.2104882749758703,34.53724585528073,30.455026037066638,-0.7178544733920091,0.30463507209810814,0.41148132860671893,-0.9753540109749537,17.065934542453867,0.790000915527358,-1.0042676210851837,-0.09249992370605753,-1.915312143233109,1.730312295820994,-1.0039060334695833,0.8189061860574682,0.10605242580491137,94.52043341145563,58.16930160338369,0.9114061097635262,6,-0.7099990844726562,0.16500091552734375,0.6125001907348633,-0.2049999237060547,1.0800018310546875,4,-0.017473520854133562,1.864857620058901,34.200000762939446,-1.1176496987512063,34.049999237060554,1.857127287094087,34.02000045776367,-0.017473520854133562 3882,2013-06-10,34.259998321533196,34.61999893188477,34.110000610351555,34.540000915527344,2533300.0,-0.01861935057920372,1.3181814241002818,-0.4590201866073162,30.661311308479938,30.683282863143027,-0.12312849919327107,0.9016273116816009,1.0588674425836544,-0.2876199908951165,18.15923985494004,0.799999237060554,-1.0897913600855844,-0.6795013427734418,-2.514063215848225,1.1550605303013413,-1.5967822793108368,0.2377795937639533,0.730003356933608,44.27461132352306,10.719315823292227,0.9172809365373915,6,-0.059997558593742895,0.8150024414062571,1.3275012969970774,0.44500160217285867,1.690002441406257,0,0.0029189227588346522,-1.115944272445818,34.90999984741211,1.864857620058901,34.200000762939446,-1.1176496987512063,34.049999237060554,0.0029189227588346522 3883,2013-06-11,33.830001831054695,34.18000030517578,33.810001373291016,34.0,1386800.0,-0.012550978153674897,-2.5238147138964577,0.6071306930422884,28.43865353880716,30.898943613129994,0.24657614715705023,1.2533295216306826,1.4840994180626907,0.18310113562109365,19.182847261900328,0.4499969482421804,-1.0924156053040974,-1.0189979553222557,-2.88634411796194,0.8483482073174287,-1.9526710366421014,-0.08532487400240996,1.1599998474121094,5.691326704669894,-24.718692176818536,0.9336730813198423,6,0.42999839782714133,1.1499977111816335,1.9724988937377859,1.094999313354485,2.479999542236321,1,0.02867269741367373,1.3181814241002818,34.259998321533196,-1.115944272445818,34.90999984741211,1.864857620058901,34.200000762939446,0.02867269741367373 3884,2013-06-12,33.18000030517578,34.11999893188477,33.18000030517578,33.959999084472656,1480300.0,-0.019213759701373623,-1.410256661058745,4.588277533435251,29.03225339450364,30.04159956052706,0.9055879615351827,1.782879278325467,2.1142704133478603,0.8704610149229453,19.961813966761078,0.9399986267089915,-1.0950790287057615,-1.5344995498657212,-3.478152021259227,0.4091529215277845,-2.506325785562474,-0.5626733141689684,1.683601226806644,0.0,-31.37464219588495,0.9718262356967514,6,0.9050006866455078,1.6849994659423828,2.622500419616699,1.7450008392333984,2.9199981689453125,2,0.06389387921597045,-2.5238147138964577,33.830001831054695,1.3181814241002818,34.259998321533196,-1.115944272445818,34.90999984741211,0.06389387921597045 3885,2013-06-13,33.889999389648445,33.90999984741211,33.130001068115234,33.150001525878906,1284300.0,0.021398405001277432,1.0,-0.9487166947063748,40.727262134387104,30.80654060219211,0.15900947622070305,0.9382652773099025,1.4035654102859851,0.1970590054350012,20.0558205315696,0.779998779296875,-1.0602169665497243,-0.7085004806518498,-2.5506183440955255,1.133617382791826,-1.6295594123736876,0.21255845106998805,0.8052420196533134,40.86011140553112,7.7511967899172305,0.9210589317218376,6,0.17000198364257102,0.950000762939446,1.9125013351440359,1.035001754760735,2.0800018310546804,3,0.0472116352208336,-1.410256661058745,33.18000030517578,-2.5238147138964577,33.830001831054695,1.3181814241002818,34.259998321533196,0.0472116352208336 3886,2013-06-14,34.09999847412109,34.279998779296875,33.669998168945305,33.669998168945305,1296500.0,0.0061964912438678965,-1.8372101275705162,0.5810831709504753,45.96622164202491,32.47474359420395,-0.04647085251144745,0.6165353903755104,1.1946412872417156,0.019501487826431685,19.910187628246607,0.6100006103515696,-0.9490266895222419,-0.40750141143799823,-2.1519764495059164,1.33697362662992,-1.2797389304719573,0.46473610759596085,0.4074140942382911,65.10059038285199,27.13297360566247,0.8722375190339606,6,-0.03999710083007102,0.740001678466804,1.7025022506713938,0.825002670288093,1.710002899169929,4,0.05747809345673138,1.0,33.889999389648445,-1.410256661058745,33.18000030517578,-2.5238147138964577,33.830001831054695,0.05747809345673138 3887,2013-06-17,34.189998626708984,34.52000045776367,34.029998779296875,34.279998779296875,1517400.0,0.0026393007805030066,-1.390252979651839,-0.2093025318926208,48.19731914197487,34.54326957765365,-0.09820029880632575,0.38148856507281437,1.1080736154531508,-0.03385128113817615,19.28491387698984,0.4900016784667969,-0.9222171026401753,-0.21300125122070312,-1.7482582803977849,1.3222557779563786,-0.9806297658092404,0.5546272633678342,-1.05999755859375,76.2588506504199,33.39529236995385,0.7676285145885395,6,-0.12999725341796875,0.6500015258789062,1.5700016021728516,0.7350025177001953,1.3900032043457031,0,0.05264706417249343,-1.8372101275705162,34.09999847412109,1.0,33.889999389648445,-1.410256661058745,33.18000030517578,0.05264706417249343 3888,2013-06-18,34.560001373291016,34.630001068115234,34.11999893188477,34.259998321533196,1700500.0,0.01082195850961476,1.3181786655569103,-3.333361590302287,58.31665517415362,38.31094581757332,-0.42862275831041075,-0.12320763988680028,0.7365245575975337,-0.3665990854911172,18.55854800740813,0.5100021362304616,-0.8521337218390741,0.23850135803222372,-1.0506646376391657,1.5276673537036132,-0.40608163980347456,0.883084355867922,-1.402200317382814,95.33335367838541,46.36837551983785,0.6445829978356962,6,-0.5,0.279998779296875,1.1324987411499023,0.4849987030029297,1.1599998474121094,1,0.04021988814857713,-1.390252979651839,34.189998626708984,-1.8372101275705162,34.09999847412109,1.0,33.889999389648445,0.04021988814857713 3889,2013-06-19,33.72999954223633,34.630001068115234,33.72999954223633,34.540000915527344,1204900.0,-0.02401625573128996,-1.2222222222222223,-2.6999771120491705,45.30075161013218,40.13085264441602,0.3924878358274668,0.5440938455561408,1.560139239352523,0.4930160756960902,18.5628215973781,0.9000015258789062,-0.7686804618343572,-0.4705003738403306,-1.4554280640616497,0.5144273163809885,-0.9629642189509866,0.021963471270325385,-0.5133104858398454,39.99989827473958,-8.914564575260897,0.49246384511065944,6,0.3300018310546875,1.1100006103515625,1.9625005722045898,1.3650016784667969,2.220001220703125,2,0.07648982704028917,1.3181786655569103,34.560001373291016,-1.390252979651839,34.189998626708984,-1.8372101275705162,34.09999847412109,0.07648982704028917 3890,2013-06-20,32.68000030517578,33.52000045776367,32.580001831054695,33.450000762939446,2029100.0,-0.031129536060199192,1.0659313941253497,0.9506162373962057,38.99675935927904,40.62635414486027,1.3457170503650175,1.45526937223552,2.5843261730641984,1.5696976501131843,20.39133418654751,1.1499977111816335,-0.7138309708498767,-1.3849996566772447,-2.4250095203260713,-0.34498979302841803,-1.9050045885016544,-0.8649947248528349,1.9500007629394531,4.877976162784958,-43.122897206428185,0.520004931824412,6,0.9250011444091797,1.885000228881836,3.0124998092651367,2.4150009155273438,3.4300003051757812,3,0.10465110578360859,-1.2222222222222223,33.72999954223633,1.3181786655569103,34.560001373291016,-1.390252979651839,34.189998626708984,0.10465110578360859 3891,2013-06-21,33.169998168945305,33.330001831054695,32.34000015258789,32.880001068115234,2141800.0,0.014993814540813277,2.2458835962953407,-0.37661938756805186,44.54682732542768,42.16918925785447,0.6514506073118937,0.8729898003553558,2.0675524694180965,1.1026364733641785,21.34725503761193,0.990001678466804,-0.6300455361015551,-0.808001708984385,-1.8414752147657794,0.22547179679700946,-1.3247384618750786,-0.2912649560936913,1.460002899169929,36.24444037247391,-13.342013420034867,0.5167367528906964,6,0.3150024414062571,1.240001678466804,2.5225019454956126,1.9250030517578196,2.940002441406257,4,0.08441372343454812,1.0659313941253497,32.68000030517578,-1.2222222222222223,33.72999954223633,1.3181786655569103,34.560001373291016,0.08441372343454812 3892,2013-06-24,32.790000915527344,33.110000610351555,32.459999084472656,32.86999893188477,1609500.0,-0.011456052891004598,1.3214283281449373,-0.2758579866089946,40.8888871306735,43.55254854583961,0.8951329563578341,1.176254167921023,2.410970484504162,1.5034339004919275,22.265961825307034,0.7099990844726491,-0.5948260800427647,-1.10099906921387,-2.227575595755539,0.025577457327798925,-1.6642873324847045,-0.5377108059430356,1.7484001159667955,19.650680481751095,-28.335376211991957,0.5632882632708346,6,0.6949996948242188,1.6199989318847656,2.8549985885620117,2.3050003051757812,3.020000457763672,0,0.09210126177012645,2.2458835962953407,33.169998168945305,1.0659313941253497,32.68000030517578,-1.2222222222222223,33.72999954223633,0.09210126177012645 3893,2013-06-25,33.40999984741211,33.580001831054695,32.779998779296875,33.040000915527344,1499000.0,0.018908170618292752,1.2535205213756244,-4.625101330408249,45.64032895803617,45.397890275121,0.23388712818881174,0.5057913420067379,1.7908238478512288,0.9078919286445171,22.47393441255514,0.8000030517578196,-0.6259380871752143,-0.43250007629394815,-1.5539440362140624,0.6889438836261661,-0.9932220562540053,0.12822190366610897,1.040465148925783,46.72485882294148,-0.9648722754820866,0.5607219799600563,6,0.07500076293945312,1.0,2.234999656677246,1.6850013732910156,2.8899993896484375,1,0.06495067325810422,1.3214283281449373,32.790000915527344,2.2458835962953407,33.169998168945305,1.0659313941253497,32.68000030517578,0.06495067325810422 3894,2013-06-26,33.84000015258789,33.900001525878906,33.389999389648445,33.630001068115234,1173200.0,0.012870407277451257,2.0909048874092138,0.5675667316198076,47.637789756980645,46.1657266776314,-0.10353445962582697,0.08901857554725723,1.3492281480195913,0.5012651636984913,21.621404699989615,0.5100021362304616,-0.5688625330905381,-0.007999801635740766,-1.1281988951907636,1.112199291919282,-0.5680993484132557,0.5520997451417742,0.5260462500000003,96.15376150827129,48.803772429960155,0.5600995467775118,6,-0.3549995422363281,0.5699996948242188,1.8049993515014648,1.2550010681152344,2.829998016357422,2,0.05555558686873896,1.2535205213756244,33.40999984741211,1.3214283281449373,32.790000915527344,2.2458835962953407,33.169998168945305,0.05555558686873896 3895,2013-06-27,34.380001068115234,34.43000030517578,33.950000762939446,33.950000762939446,2293700.0,0.015957473791147425,-1.2325544259327852,2.047629427792949,46.44295975569541,46.218697579150344,-0.6333193754706699,-0.4629016144756122,0.8143060737493641,-0.009430098462743786,21.17059213858248,0.5900001525878906,-0.4402106266320871,0.5245010375976591,-0.6084034755671652,1.6574055507624834,-0.04195121898475662,1.0909532941800748,-2.0400009155273438,97.60769218133134,53.9018731592714,0.5664522565824125,6,-0.8950004577636719,0.029998779296875,1.264998435974121,0.7150001525878906,2.039997100830078,3,0.04566607463780081,2.0909048874092138,33.84000015258789,1.2535205213756244,33.40999984741211,1.3214283281449373,32.790000915527344,0.04566607463780081 3896,2013-06-28,34.439998626708984,34.669998168945305,34.130001068115234,34.22999954223633,1876000.0,0.0017451296314645592,-1.6341576880849689,0.4883696172885425,51.311956919456485,46.564768443314975,-0.7152300709681612,-0.5179514978099888,0.7501955711552597,-0.0410722945413724,20.576009914208836,0.539997100830071,-0.25897673350353045,0.5644987106323214,-0.5959089441158909,1.7249063653805337,-0.015705116741784764,1.1447025380064275,-2.058198471069339,89.5927765829277,44.06039096396738,0.5802038273741046,6,-0.9349994659423828,-0.6799983978271484,1.235001564025879,0.6550025939941406,1.4900016784667969,4,0.04849018728901622,-1.2325544259327852,34.380001068115234,2.0909048874092138,33.84000015258789,1.2535205213756244,33.40999984741211,0.04849018728901622 3897,2013-07-01,33.950000762939446,34.52000045776367,33.939998626708984,34.439998626708984,1652700.0,-0.014227580816148278,-1.274507457327928,-2.3333333333333672,50.867045012913096,45.737033980954905,-0.29374665110843523,-0.0236532608856308,1.2054786589375865,0.47216474595102653,19.443501733753127,0.5800018310546875,-0.2091675880222681,0.07100086212157208,-1.089886118427664,1.2318878426708082,-0.509442628153046,0.6514443523961901,-1.4766726867675715,61.90488685079468,10.86472584074324,0.5804434902746193,7,-0.44500160217284446,-0.28499984741210227,1.6274986267089915,1.270000457763679,1.5999984741211009,0,0.06362296903892917,-1.6341576880849689,34.439998626708984,-1.2325544259327852,34.380001068115234,2.0909048874092138,33.84000015258789,0.06362296903892917 3898,2013-07-02,34.06999969482422,34.189998626708984,33.86999893188477,33.880001068115234,1622300.0,0.003534578179325676,-2.0475740676828327,-0.38775398987932486,56.96401046386539,47.03295163136971,-0.5482122562755691,-0.14726465081308504,1.0572464412951064,0.37697734709337993,18.28203420377383,0.31999969482421164,-0.20867876898660143,0.1884998321533189,-0.9738800342557496,1.3508796985623874,-0.3926901010512154,0.7696897653578532,-1.5088048149414064,53.12507450587706,-4.190748737377135,0.5811899332045359,7,-0.5650005340576172,-0.404998779296875,1.4775009155273438,1.1550006866455078,1.7700004577636719,1,0.05107137346793489,-1.274507457327928,33.950000762939446,-1.6341576880849689,34.439998626708984,-1.2325544259327852,34.380001068115234,0.05107137346793489 3899,2013-07-03,33.889999389648445,34.09000015258789,33.81999969482422,33.939998626708984,607200.0,-0.0052832493920779156,-1.8421306242094484,-0.2631557813158419,50.0,48.25553392478316,-0.38345341081356565,0.021222347937204233,1.197635478795057,0.5830701302752388,17.253019410161425,0.2700004577636719,-0.2369138685657859,0.016499519348151637,-1.1431967417875981,1.1761957804839014,-0.5633486112197232,0.5963476499160265,-1.2444523782031354,8.235272998178822,-49.04863407711019,0.5798481305678743,7,-0.38500022888184304,-0.22499847412110086,1.4975013732910085,1.4550018310546804,1.5200004577636648,2,0.07111241932179624,-2.0475740676828327,34.06999969482422,-1.274507457327928,33.950000762939446,-1.6341576880849689,34.439998626708984,0.07111241932179624 3900,2013-07-05,33.65999984741211,34.009998321533196,33.150001525878906,33.939998626708984,956200.0,-0.006786649347258145,3.095240690281667,5.600061036088382,46.258510904012965,48.4457209890704,0.00019906273960401677,0.2199700757388996,1.3774420580544273,0.8344171734930654,16.74445461527264,0.8599967956542898,-0.36936076336863266,-0.18649997711181499,-1.3393137077523747,0.9663137535287447,-0.7629068424320948,0.38990688820846486,-0.9334747896668034,33.55259525470705,-21.803082508151277,0.5764068653202807,7,-0.095001220703125,0.005001068115234375,1.3500003814697266,1.4150009155273438,1.529998779296875,4,0.08942359878723005,-1.8421306242094484,33.889999389648445,-2.0475740676828327,34.06999969482422,-1.274507457327928,33.950000762939446,0.08942359878723005 3901,2013-07-08,34.299999237060554,34.400001525878906,33.880001068115234,33.880001068115234,1288100.0,0.019013648025837604,-1.476203451407811,-1.5000000000000253,50.85537119479071,49.55310810730565,-0.5170235243185601,-0.49336739977739086,0.6946189053458127,0.21475373606984505,17.336905023929425,0.7400016784667969,-0.3470176239415892,0.48399944305420917,-0.5791316816638314,1.5471305677722498,-0.04756611930481114,1.0155650054132295,-1.495735254867249,83.94150421705417,29.939860749143726,0.5315655623590193,7,-0.5750007629394602,-0.6349983215332102,0.710000991821282,0.7750015258788991,0.75,0,0.0618075504093345,3.095240690281667,33.65999984741211,-1.8421306242094484,33.889999389648445,-2.0475740676828327,34.06999969482422,0.0618075504093345 3902,2013-07-09,34.360000610351555,34.639999389648445,34.259998321533196,34.5,1187600.0,0.0017493112135749112,-1.2352743184112995,-0.33333333333334464,48.36600451655806,49.85596094714141,-0.36978717093540325,-0.5749718225882177,0.5948317998868404,0.17356798918729766,17.61377461185689,0.3800010681152486,-0.18308450092047224,0.5390007019042926,-0.5338194053962795,1.6118208092048647,0.0025906482540065667,1.0754107555545787,-1.4811072606881694,81.20810867550362,31.094806701254782,0.5364100536502857,7,-0.450000762939446,-0.6949996948242116,0.6499996185302805,0.7150001525878977,0.30999755859375,1,0.045692656197195536,-1.476203451407811,34.299999237060554,3.095240690281667,33.65999984741211,-1.8421306242094484,33.889999389648445,0.045692656197195536 3903,2013-07-10,34.799999237060554,34.90999984741211,34.27000045776367,34.330001831054695,1799500.0,0.012805547697704034,-1.1694888953544236,-3.3571389645774863,59.33684046543403,51.155855470302896,-0.6614362728332068,-0.9892964120650518,0.1145042305278352,-0.2426300295328332,17.34244728741001,0.6399993896484375,-0.07237084985884223,0.930499458312994,-0.2282923871170155,2.0892913037430034,0.3511035355979928,1.5098953810279951,-1.8494616946258944,93.74995936043112,40.60764016644561,0.5793959227150043,7,-0.7699985504150462,-1.1349983215332102,0.21000099182128196,0.27500152587889914,-0.7299995422363352,2,0.021551724610421097,-1.2352743184112995,34.360000610351555,-1.476203451407811,34.299999237060554,3.095240690281667,33.65999984741211,0.021551724610421097 3904,2013-07-11,35.29999923706055,35.310001373291016,34.919998168945305,35.150001525878906,1056500.0,0.014367816406947398,3.588219454729131,0.31914582775329325,75.28961936161862,54.36103987096103,-1.0421490973354253,-1.393788201889329,-0.42406990679038614,-0.7155206727760444,16.363741003452358,0.5100021362304616,0.12631012721681856,1.3244995117187486,0.0492705355790477,2.5997284878584495,0.6868850236488981,1.962113999788599,-2.231893956327241,99.53693810476642,38.62518625887094,0.6376144880698505,7,-1.069997787475586,-1.4749984741210938,-0.28999900817871094,-0.22499847412109375,-1.6699981689453125,3,0.015297476691172651,-1.1694888953544236,34.799999237060554,-1.2352743184112995,34.360000610351555,-1.476203451407811,34.299999237060554,0.015297476691172651 3905,2013-07-12,35.4900016784668,35.540000915527344,34.959999084472656,35.33000183105469,1698300.0,0.005382505538605642,3.461581348944349,1.0666819256885633,73.7705597215893,56.85644018230913,-1.182491190706358,-1.5365565223445685,-0.6402730576020943,-0.8787900790588168,15.379037576539186,0.5800018310546875,0.26324835942422453,1.4345018386840849,-0.007930169377992513,2.8769338467461623,0.7132858346530426,2.155717842715127,-2.242544710328872,96.98799749057241,31.59461841441035,0.7212160040310389,7,-1.1450004577636719,-1.5500011444091797,-0.8050012588500977,-0.41500091552734375,-2.1500015258789062,4,-0.002254207587237933,3.588219454729131,35.29999923706055,-1.1694888953544236,34.799999237060554,-1.2352743184112995,34.360000610351555,-0.002254207587237933 3906,2013-07-15,36.060001373291016,36.060001373291016,35.31999969482422,35.43000030517578,1454800.0,0.016060852856202068,1.3492076947762957,3.9375104308227833,82.24855142960966,60.34327422860875,-1.6746327635144596,-2.057687559050194,-1.2323245369856437,-1.4219835505887986,15.262132639149446,0.7400016784667969,0.37737019468632127,1.906501388549806,0.2077796607060094,3.605223116393603,1.0571405246279113,2.755862252471701,-2.583290010414146,100.0,27.62993300582903,0.8493608639218974,7,-1.4549999237060547,-1.8600006103515625,-1.4375009536743164,-0.9850006103515625,-2.3100013732910156,0,-0.02412653115499952,3.461581348944349,35.4900016784668,3.588219454729131,35.29999923706055,-1.1694888953544236,34.799999237060554,-0.02412653115499952 3907,2013-07-16,35.9900016784668,36.16999816894531,35.77000045776367,36.11999893188477,1364800.0,-0.0019412005590234704,2.4783055795130364,-0.20634449685440515,78.53986445999197,62.74059133928949,-1.4358191114123287,-1.9456777944738093,-1.204342619606848,-1.3208417530564702,15.609900542529791,0.3999977111816406,0.46979910064626296,1.7465015411376967,-0.1406444207487425,3.633647503024136,0.8029285601944736,2.69007452208092,-2.203295514340226,90.52648908894881,14.296456745309854,0.9435729809432204,7,-1.3300018310546875,-1.7350025177001953,-1.3525009155273438,-0.9150009155273438,-2.5600013732910156,1,-0.026118432830434024,1.3492076947762957,36.060001373291016,3.461581348944349,35.4900016784668,3.588219454729131,35.29999923706055,-0.026118432830434024 3908,2013-07-17,35.95000076293945,36.18999862670898,35.86000061035156,36.18000030517578,1384300.0,-0.0011114452253909723,1.640024414435128,1.769264628205784,75.54481856622698,65.5789045133147,-1.2304949750946363,-1.8932712736401598,-1.1915716506577496,-1.2560020612688305,16.177547709477153,0.32999801635741477,0.5197422745509073,1.637000656127931,-0.39597154574986604,3.6699728580057283,0.6205145551890325,2.6534867570668297,-1.8296337181382611,81.10253722332247,7.087336878116702,1.016486100938899,7,-1.2800006866455078,-1.6850013732910156,-1.3125,-0.875,-2.3400001525878977,2,-0.035605078354092545,2.4783055795130364,35.9900016784668,1.3492076947762957,36.060001373291016,3.461581348944349,35.4900016784668,-0.035605078354092545 3909,2013-07-18,36.310001373291016,36.33000183105469,35.97999954223633,36.02000045776367,1160200.0,0.010013924971113974,1.121214222962038,-1.2608760552634635,74.43040248467351,68.70911468894364,-1.3534475972281044,-2.160862732676378,-1.5767922630127202,-1.5814734065070226,16.29538229673694,0.3800010681152344,0.6283500060980316,1.8680011749267607,-0.32993756289344134,4.065939912746963,0.7690318060166561,2.966970543836865,-1.8584932753845749,98.54011549877762,26.37282974937702,1.0989693689101023,7,-1.2049999237060547,-1.9750003814697266,-1.6900014877319336,-1.2350006103515625,-2.4500007629394602,3,-0.061691038109255025,1.640024414435128,35.95000076293945,2.4783055795130364,35.9900016784668,1.3492076947762957,36.060001373291016,-0.061691038109255025 3910,2013-07-19,36.099998474121094,36.45000076293945,35.970001220703125,36.45000076293945,1271800.0,-0.005783610333994549,1.74283659033689,-1.206900634026992,70.24388927707798,70.86339447586445,-0.8503564824007768,-1.7723756919283034,-1.384331149676136,-1.3414842878153763,15.19959495885041,0.4799995422363281,0.6871531869780583,1.4869983673095675,-0.6654267074809255,3.6394234421000604,0.41078582991431745,2.5632109047048175,-1.3103615042479717,69.02637539961448,-0.8980087199929301,1.076212537395247,7,-0.7449989318847656,-1.7049980163574219,-1.6249980926513672,-1.1399974822998047,-2.4699974060058594,4,-0.06842098366781146,1.121214222962038,36.310001373291016,1.640024414435128,35.95000076293945,2.4783055795130364,35.9900016784668,-0.06842098366781146 3911,2013-07-22,35.970001220703125,36.25,35.939998626708984,36.08000183105469,1470700.0,-0.0036010321028451253,-2.646950590135978,0.3142854028838923,77.0053415937472,74.04554303999657,-0.5124465605890407,-1.4986924524927048,-1.262464588986191,-1.1838684182412251,13.804886521302679,0.3100013732910156,0.8244345181884398,1.217000961303711,-0.9042514822063339,3.3382534048137558,0.15637473954868852,2.2776271830587334,-0.8482914922167382,29.411863703171807,-39.81149812498802,1.060626221755021,7,-0.6100006103515625,-1.5750007629394531,-1.5200004577636719,-1.0349998474121094,-2.44000244140625,0,-0.07311651317380252,1.74283659033689,36.099998474121094,1.121214222962038,36.310001373291016,1.640024414435128,35.95000076293945,-0.07311651317380252 3912,2013-07-23,35.810001373291016,36.11000061035156,35.720001220703125,36.04999923706055,1382800.0,-0.004448146844098999,1.166659602424448,2.181786655569427,73.01587942335541,75.5654362575434,-0.1398394497430644,-1.1603319821265927,-1.1158461496755265,-1.002009439052486,12.185994099497139,0.3899993896484375,1.0201283453694145,0.906001091003418,-1.0504455513450353,2.862447733351871,-0.07222223017080864,1.8842244121776446,-0.42263343791401553,12.328795756799833,-56.49651682526819,0.978223321174226,7,-0.1250019073486328,-1.4150009155273438,-1.3600006103515625,-0.875,-2.25,1,-0.05752586691681816,-2.646950590135978,35.970001220703125,1.74283659033689,36.099998474121094,1.121214222962038,36.310001373291016,-0.05752586691681816 3913,2013-07-24,35.58000183105469,35.900001525878906,35.43000030517578,35.849998474121094,1019700.0,-0.006422773901591516,1.5405282800998,1.1249960263216454,72.06268450974676,75.20688794066875,0.23740472852300343,-0.8004661204615502,-0.906045042061649,-0.7528629734424825,11.151503765396868,0.470001220703125,1.1449518699097752,0.5675014495849595,-1.277605411948521,2.41260831111844,-0.3550519811817807,1.4900548803516998,0.8699989318847656,14.706025349025944,-59.23130627837792,0.9225534307667417,7,0.12499809265136719,-1.1850013732910156,-1.1300010681152344,-0.6450004577636719,-1.970001220703132,2,-0.06042724607176264,1.166659602424448,35.810001373291016,-2.646950590135978,35.970001220703125,1.74283659033689,36.099998474121094,-0.06042724607176264 3914,2013-07-25,35.720001220703125,35.7400016784668,35.43000030517578,35.47999954223633,1268800.0,0.003934777471715778,1.2142750098772497,-0.8889061572805109,77.54011295170739,75.62572718845965,0.18243271420912066,-0.8352212104778118,-1.0724472162552914,-0.8759004086749087,10.599226648643366,0.3100013732910156,1.3020230430127882,0.6135007858276396,-1.1706441380565096,2.3976457097117887,-0.27857167611443145,1.5055732477697106,0.7095995330810538,28.43144954691141,-48.52345594640684,0.8920724619420738,7,0.16499900817871094,-1.3250007629394531,-1.2700004577636719,-0.7849998474121094,-1.9099998474121094,3,-0.059070563780625585,1.5405282800998,35.58000183105469,1.166659602424448,35.810001373291016,-2.646950590135978,35.970001220703125,-0.059070563780625585 3915,2013-07-26,35.95000076293945,35.970001220703125,35.45000076293945,35.599998474121094,1383500.0,0.006438956729458933,1.6666471042773163,1.4583326710641342,74.77478406305124,74.79530859217537,0.027430668505061817,-0.9924531348203871,-1.3376821945757342,-1.0906218011925688,10.953886058078727,0.5200004577636719,1.3655145202798096,0.7650003433227539,-1.0227073209460613,2.552708007591569,-0.12885348881165726,1.658854175457165,0.45960798187255847,63.4147135719536,-12.133609930283626,0.8938538321344086,7,-0.010000228881835938,-1.5550003051757812,-1.5,-1.0149993896484375,-2.720001220703125,4,-0.05813630342791154,1.2142750098772497,35.720001220703125,1.5405282800998,35.58000183105469,1.166659602424448,35.810001373291016,-0.05813630342791154 3916,2013-07-29,36.11000061035156,36.27000045776367,35.7400016784668,35.86999893188477,1194700.0,0.004450621530363241,-1.1200112915900542,0.6857145971160874,75.51020181192548,74.45867940905688,-0.13938919007492245,-1.07609781582768,-1.5224357175951226,-1.2305855638883116,11.820182962929596,0.529998779296875,1.3053939175370601,0.8415000915527315,-0.9556714371123718,2.638671620217835,-0.05708567277982013,1.7400858558852832,0.28001596566772236,80.95240257764496,5.867192789976826,0.8985857643325534,7,-0.1700000762939453,-1.7150001525878906,-2.0249996185302734,-1.4499988555908203,-3.0800018310546875,0,-0.06867902244026525,1.6666471042773163,35.95000076293945,1.2142750098772497,35.720001220703125,1.5405282800998,35.58000183105469,-0.06867902244026525 3917,2013-07-30,36.11000061035156,36.47000122070313,36.06999969482422,36.25,1184000.0,0.0,-2.63635733111395,-0.5833267106413588,71.90636518242275,74.05440681085642,-0.1347473955506402,-0.9549391654387946,-1.5593054316424073,-1.2101863632859136,12.579658830681547,0.40000152587891336,1.2513623549856376,0.7335000991821303,-0.9880702960462457,2.4550704944105064,-0.12728509843205416,1.5942852967963148,-0.6800003051757812,65.38458716942331,-7.036463652107486,0.8607851976141868,7,-0.15999984741210938,-1.6450004577636719,-2.1625003814697266,-1.5699996948242188,-3.270000457763672,1,-0.07144840175702138,-1.1200112915900542,36.11000061035156,1.6666471042773163,35.95000076293945,1.2142750098772497,35.720001220703125,-0.07144840175702138 3918,2013-07-31,35.810001373291016,36.13999938964844,35.61999893188477,36.0099983215332,1453900.0,-0.008307926668230103,1.2608760552634326,1.4285558583106268,59.13982023074125,72.35545322708617,0.1601455099251936,-0.5458875160641838,-1.2975206817903313,-0.8887705684785914,12.978154381963785,0.5200004577636648,1.0855286070697545,0.34650077819824077,-1.2697111864373412,1.9627127428338227,-0.4616052041195502,1.1546067605160317,-0.3592010498046889,36.53853207644035,-31.111960360490542,0.8081059823177896,7,0.1399993896484375,-1.1850013732910156,-1.8625011444091797,-1.2700004577636719,-2.6599998474121094,2,-0.06283160887221217,-2.63635733111395,36.11000061035156,-1.1200112915900542,36.11000061035156,1.6666471042773163,35.95000076293945,-0.06283160887221217 3919,2013-08-01,36.29999923706055,36.349998474121094,35.599998474121094,35.720001220703125,1347500.0,0.01368326849981627,1.2058937376933305,-2.9000343327992675,63.106772145022866,71.56244021241338,-0.3703685753260828,-0.8917998579807929,-1.8195376913432284,-1.3549238362707499,13.435850155331842,0.75,0.9737109459181426,0.715998649597168,-0.7594915822812425,2.1914888814755784,-0.02174646634203725,1.4537437655363732,-0.8288148956298826,83.33314633845266,18.59251926715295,0.7377451159392069,8,-0.34999847412109375,-1.4899978637695312,-2.352499008178711,-1.7599983215332031,-3.2199974060058523,3,-0.07410464692138707,1.2608760552634326,35.810001373291016,-2.63635733111395,36.11000061035156,-1.1200112915900542,36.11000061035156,-0.07410464692138707 3920,2013-08-02,36.66999816894531,36.70000076293945,36.11999893188477,36.29999923706055,1196000.0,0.010192808255131247,1.6976570886154225,0.6379313746769006,60.55359393871396,69.734468250743,-0.7275162307220242,-1.0801130565870238,-2.1934156256173907,-1.6969281752864518,13.238555045458813,0.5800018310546804,0.900451076741831,0.935497665405272,-0.3097625416227885,2.1807578724333325,0.3128675618912453,1.5581277689192987,-1.178837489929201,97.27249713031325,35.46384456892682,0.6226301035140294,8,-0.6049976348876953,-1.7449970245361328,-2.7224979400634766,-2.1299972534179688,-3.3999977111816406,4,-0.07799282624661652,1.2058937376933305,36.29999923706055,1.2608760552634326,35.810001373291016,-2.63635733111395,36.11000061035156,-0.07799282624661652 3921,2013-08-05,36.41999816894531,36.61000061035156,36.34000015258789,36.5099983215332,1389800.0,-0.006817562380238007,-1.1600366216525522,-0.24324435784025653,57.00320956881438,67.95528271134955,-0.4547982676362139,-0.6989817587854432,-1.9348054391051832,-1.4229772052282499,13.656318690691084,0.3299980163574219,0.8022743944668633,0.5794977188110337,-0.5017384219503782,1.6607338595724457,0.03887964843032421,1.1201157891917433,-0.8804838865722644,74.54527169257766,15.693036211353373,0.5406180703807071,8,-0.3549976348876953,-1.4949970245361328,-2.4724979400634766,-1.8799972534179688,-3.500000000000007,0,-0.08758920337972553,1.6976570886154225,36.66999816894531,1.2058937376933305,36.29999923706055,1.2608760552634326,35.810001373291016,-0.08758920337972553 3922,2013-08-06,35.93000030517578,36.45000076293945,35.83000183105469,36.36000061035156,1552300.0,-0.013454088094582706,1.0327813492758335,4.777773068282965,49.71590200976434,65.47230687801819,0.060358902225573274,-0.08994417337924432,-1.429463238965809,-0.9151473223057849,14.11746074197394,0.6199989318847656,0.7200881775107462,0.010999870300295811,-0.8156580248017846,0.8376577654023762,-0.40232907725074085,0.4243288178513325,-0.34406656358007837,30.00010403698168,-24.9620307782959,0.41332894755103894,8,0.13500022888183594,-1.0049991607666016,-2.2975006103515625,-1.3899993896484375,-3.1899986267089773,1,-0.0807125383035735,-1.1600366216525522,36.41999816894531,1.6976570886154225,36.66999816894531,1.2058937376933305,36.29999923706055,-0.0807125383035735 3923,2013-08-07,35.54999923706055,35.9900016784668,35.380001068115234,35.9900016784668,2412500.0,-0.010576149871629581,1.7727146622277707,1.023260765422899,39.265486191631794,61.21957057134312,0.4868544921585354,0.36799315411568045,-1.0333814987384997,-0.5220572745763903,14.743057525612555,0.6100006103515625,0.611440879628077,-0.40650119781494,-1.0717037806606555,0.25870138503077555,-0.7391024892378013,-0.07389990639207866,1.1500015258789062,12.878652139987862,-35.060444253018936,0.33260129142285805,8,0.4900016784667969,-0.6249980926513672,-1.9649991989135742,-1.0099983215332031,-2.6899986267089915,2,-0.07623063692354481,1.0327813492758335,35.93000030517578,-1.1600366216525522,36.41999816894531,1.6976570886154225,36.66999816894531,-0.07623063692354481 3924,2013-08-08,35.84000015258789,35.900001525878906,35.47999954223633,35.650001525878906,916600.0,0.008157550541520786,1.709678213252938,-0.43181266472464974,46.40885433406501,58.067800601455765,0.24101030796997236,0.12703519362004556,-1.2826456596488072,-0.7933179058231516,15.133202385607374,0.4200019836425781,0.5352848681743296,-0.14350032806396484,-0.7364141330481644,0.4494134769202347,-0.43995723055606106,0.15295657442813138,0.8336006164550795,34.84842354709129,-9.992699180145841,0.29645690249209955,8,0.20000076293945312,-0.9149990081787109,-2.255000114440918,-1.2999992370605469,-2.4399986267089844,3,-0.07505576493460897,1.7727146622277707,35.54999923706055,1.0327813492758335,35.93000030517578,-1.1600366216525522,36.41999816894531,-0.07505576493460897 3925,2013-08-09,35.40999984741211,35.959999084472656,35.36999893188477,35.84000015258789,1468800.0,-0.011997776321011844,-1.3137163971457575,-2.263175858815026,42.85711505318688,54.43967985048481,0.6552640825644502,0.5804970400478666,-0.8321842978870109,-0.3492825278593159,15.308432319255461,0.5900001525878835,0.4673484813412543,-0.5695005416870131,-1.1773248063848882,0.038323723010861954,-0.8734126740359542,-0.26558840933807204,1.2377289276123093,3.2258759179097325,-41.76723877880812,0.3039121323489385,8,0.625,-0.4849987030029297,-1.8249998092651367,-0.8699989318847656,-1.7900009155273366,4,-0.06580056555768943,1.709678213252938,35.84000015258789,1.7727146622277707,35.54999923706055,1.0327813492758335,35.93000030517578,-0.06580056555768943 3926,2013-08-12,35.189998626708984,35.380001068115234,35.139999389648445,35.27000045776367,1385500.0,-0.006212968699552346,-1.6666807951512357,0.18605063785241568,42.211012410239505,51.14019620913111,0.8169499865805534,0.7715349331827639,-0.5877314306043715,-0.11989583611305932,14.994653637067106,0.27000045776366477,0.35795711628983895,-0.7460016250610337,-1.4469598391466576,-0.04504341097540987,-1.0964807321038421,-0.39552251801822536,1.4066209545898474,3.816731652344059,-43.4365647160342,0.35047910704281116,8,0.7300014495849609,0.10000228881835938,-1.5749988555908203,-0.6499977111816406,-0.34999847412109375,0,-0.054560904912569264,-1.3137163971457575,35.40999984741211,1.709678213252938,35.84000015258789,1.7727146622277707,35.54999923706055,-0.054560904912569264 3927,2013-08-13,35.049999237060554,35.290000915527344,34.939998626708984,35.290000915527344,990100.0,-0.003978385766181036,1.9166653421282682,2.9999523173754596,43.187619577166394,49.36772946984502,0.8837069216205933,0.8827604997569622,-0.41924499707543816,0.03372005614465934,14.64766355674606,0.3500022888183594,0.2479871110349947,-0.8390008926391559,-1.6431713248873265,-0.03483046039098525,-1.2410861087632412,-0.4369156765150706,1.459223132739254,10.476218156453672,-39.20479646476157,0.40208521612408493,8,0.7700004577636648,0.43000030517577414,-1.3549995422363352,-0.5099983215332102,-0.2799987792968821,1,-0.060770359899553594,-1.6666807951512357,35.189998626708984,-1.3137163971457575,35.40999984741211,1.709678213252938,35.84000015258789,-0.060770359899553594 3928,2013-08-14,34.669998168945305,35.09999847412109,34.47999954223633,35.009998321533196,863700.0,-0.01084168548892439,1.3846091772732,1.41665739489792,37.288090193173375,46.49898703075063,1.2124999546262742,1.2247434005058295,-0.019098478834763455,0.4243081257690804,14.490837316567543,0.6199989318847585,0.10248545100759543,-1.1550018310546974,-2.125308594324231,-0.18469506778516376,-1.6401552126894643,-0.6698484494199306,1.713686301407236,12.837749018616796,-37.898199880636184,0.4851533816347686,8,0.9200019836425852,0.8150024414062571,-0.8824977874755788,-0.12999725341796164,-0.06999969482421875,2,-0.05566762597083841,1.9166653421282682,35.049999237060554,-1.6666807951512357,35.189998626708984,-1.3137163971457575,35.40999984741211,-0.05566762597083841 3929,2013-08-15,34.06999969482422,34.52000045776367,34.040000915527344,34.470001220703125,1124600.0,-0.017305985169001836,-1.0869586850878212,1.1764745481268724,29.111081535408474,43.00537454149446,1.6348266456190572,1.7373995301638843,0.5935216679821664,1.0319911158435673,14.351631307448882,0.6299972534179616,-0.04120427642317992,-1.6430002212524428,-2.8626655449434324,-0.42333489756145326,-2.2528328830979376,-1.033167559406948,2.1233162827167007,1.562437911769147,-45.60467594469426,0.6098326618454957,8,1.2550010681152344,1.3000011444091797,-0.22249889373779297,0.470001220703125,0.9599990844726562,3,-0.0355150893839451,1.3846091772732,34.669998168945305,1.9166653421282682,35.049999237060554,-1.6666807951512357,35.189998626708984,-0.0355150893839451 3930,2013-08-16,33.630001068115234,34.09999847412109,33.470001220703125,34.009998321533196,1129200.0,-0.012914547421490785,1.2500000000000318,0.9499895096225194,24.058554866657047,39.34485735236587,1.786077954431228,2.090020708649547,1.036453639095356,1.4714455803045112,14.27874011635018,0.6299972534179616,-0.1340966939634356,-1.9594989776611342,-3.4778147752691737,-0.44118318005309476,-2.718656876465154,-1.2003410788571145,2.304917101984053,8.376956031116748,-33.09070311009917,0.7591578988040205,8,1.3299999237060547,1.4549999237060547,0.39750003814697266,0.9099998474121094,1.7599983215332031,4,-0.006839117898642888,-1.0869586850878212,34.06999969482422,1.3846091772732,34.669998168945305,1.9166653421282682,35.049999237060554,-0.006839117898642888 3931,2013-08-19,33.34000015258789,33.779998779296875,33.290000915527344,33.59999847412109,908100.0,-0.00862327999752266,-1.7222345847771032,0.6842110546710243,22.682419046716163,36.3411370231383,1.7804710901433367,2.290311501363675,1.3031896477929124,1.7590507623681049,14.323353279750222,0.48999786376953125,-0.30246064469979217,-2.117999839782712,-3.925569708007032,-0.310429971558392,-3.021784773894872,-1.214214905670552,2.249829644595934,2.4999618530273438,-34.45762464867485,0.9037849341121585,8,1.3000011444091797,1.6550006866455078,0.8025007247924805,1.2000007629394531,2.0999984741210938,0,0.008398283683725527,1.2500000000000318,33.630001068115234,-1.0869586850878212,34.06999969482422,1.3846091772732,34.669998168945305,0.008398283683725527 3932,2013-08-20,33.75,33.990001678466804,33.290000915527344,33.290000915527344,1167300.0,0.012297535858897923,-2.0434876353805893,-1.7692386695424285,30.115803388307725,35.32450560054673,1.1496122316248787,1.810915088595749,0.895164153524064,1.342468460104378,14.645585349945675,0.7000007629394602,-0.49525703542734334,-1.6049999237060533,-3.5571051653849963,0.3471053179728898,-2.5810525445455212,-0.6289473028665853,1.4718571761187889,25.414348339234632,-11.117216779667299,0.9760526208394714,8,0.875,1.2450008392333984,0.652501106262207,0.7900009155273438,1.4099998474121094,1,0.03229630081741908,-1.7222345847771032,33.34000015258789,1.2500000000000318,33.630001068115234,-1.0869586850878212,34.06999969482422,0.03229630081741908 3933,2013-08-21,33.43000030517578,34.0,33.240001678466804,33.68000030517578,1347900.0,-0.009481472439236138,-1.4127036027853785,-0.5434793425439106,21.35728649299763,32.54099806265035,1.2709155114845032,2.0675897629870335,1.2273226768973373,1.6553951369021576,15.539683694503989,0.759998321533196,-0.686750648454435,-1.8174995422363267,-3.9462386303140136,0.31123954584136015,-2.8818690862751666,-0.7531299981974868,1.482759869248376,14.843656867653248,-15.11647048361311,1.0643695440388428,8,1.1700000762939453,1.5400009155273438,1.0274991989135742,1.1100006103515625,1.5799980163574148,2,0.040083761302880605,-2.0434876353805893,33.75,-1.7222345847771032,33.34000015258789,1.2500000000000318,33.630001068115234,0.040083761302880605 3934,2013-08-22,33.610000610351555,33.669998168945305,33.299999237060554,33.40999984741211,1010200.0,0.00538439436232685,1.3125230970972304,-0.8000030517577841,18.257284726805807,29.807683581941344,0.8284436348596884,1.814435509063692,1.0827782061541527,1.4656242631204393,16.482100224601506,0.3699989318847514,-0.8279065440245787,-1.5319992065429773,-3.768552432243048,0.7045540191570936,-2.650275819393009,-0.4137225936929454,1.0016630348002806,43.023291918577144,20.686373012063104,1.1182766128500337,8,0.7000007629394602,1.3600006103515696,0.857499122619636,0.9300003051757884,1.2299995422363352,3,0.029455455096440097,-1.4127036027853785,33.43000030517578,-2.0434876353805893,33.75,-1.7222345847771032,33.34000015258789,0.029455455096440097 3935,2013-08-23,33.860000610351555,34.02000045776367,33.459999084472656,33.650001525878906,1123600.0,0.007438262286820763,1.1132175965912363,1.0499914169638958,23.444007046901675,27.722460763792697,0.3748765286382181,1.4754782566950198,0.8489811904624815,1.2127967172651282,16.863518325441813,0.5600013732910156,-0.9024398058978065,-1.17749919891358,-3.4501077385704377,1.095109340743278,-2.313803468742009,-0.04119492908515099,0.5047638807969719,79.48716694706256,61.12063109582399,1.1363042698284298,8,0.4050006866455149,1.1100006103515696,0.8600006103515696,0.5849990844726634,1.0099983215332173,4,0.0345539913719799,1.3125230970972304,33.610000610351555,-1.4127036027853785,33.43000030517578,-2.0434876353805893,33.75,0.0345539913719799 3936,2013-08-26,33.630001068115234,33.90999984741211,33.59999847412109,33.81999969482422,1240600.0,-0.0067926620818195005,-1.4799731449409415,-0.9047593097184684,24.78071771499694,25.67724944577387,0.40266366818148214,1.5917668611631797,1.086075238751782,1.4382832214407557,16.834774409503673,0.31000137329102273,-1.0494819515414804,-1.283498764038086,-3.5802165745580936,1.0132190464819217,-2.4318576692980898,-0.1351398587780821,0.5323061167505827,49.999999999999545,31.737497548761393,1.1483589052600045,8,0.5399990081787109,1.3400001525878906,1.2449989318847656,0.8149986267089844,1.30999755859375,0,0.05233417382201244,1.1132175965912363,33.860000610351555,1.3125230970972304,33.610000610351555,-1.4127036027853785,33.43000030517578,0.05233417382201244 3937,2013-08-27,33.529998779296875,33.77000045776367,33.360000610351555,33.380001068115234,1130900.0,-0.002973603498132915,-3.3158190615774417,-0.7894673439476378,26.401878113365882,24.467670325795257,0.2954490321537335,1.5690156932015924,1.189254853818106,1.5337838470809686,16.64520472513336,0.4099998474121165,-1.1640923745850102,-1.2545009613037124,-3.558066888484433,1.0490649658770081,-2.406283924894076,-0.10271799771334855,0.4900016784667969,37.17917367659084,17.482354463225406,1.1517829635903614,8,0.3500022888183594,1.44000244140625,1.3475017547607422,0.9150009155273438,1.0,1,0.05696391043686644,-1.4799731449409415,33.630001068115234,1.1132175965912363,33.860000610351555,1.3125230970972304,33.610000610351555,0.05696391043686644 3938,2013-08-28,33.560001373291016,33.709999084472656,33.360000610351555,33.529998779296875,1246500.0,0.0008947985411995596,1.1212156241691855,0.20002034536252894,21.641836366741842,23.63775419594341,0.10218047525491158,1.4353996063561638,1.1509156090689885,1.4947778640075668,17.33257052112466,0.34999847412110086,-1.2716703136612892,-1.1119983673095675,-3.4244403921653657,1.2004436575462307,-2.2682193797374666,0.04422264511833163,0.34999847412109375,36.11134658585111,17.573864446743162,1.1562210124278989,8,0.10999870300292969,1.4099998474121094,1.4799985885620117,0.8849983215332031,0.9799995422363281,2,0.04767575711109662,-3.3158190615774417,33.529998779296875,-1.4799731449409415,33.630001068115234,1.1132175965912363,33.860000610351555,0.04767575711109662 3939,2013-08-29,33.610000610351555,33.709999084472656,33.380001068115234,33.459999084472656,2510000.0,0.0014898460969769989,-1.129036227603859,4.99961856325469,25.274757520658312,23.77288782416577,-0.02227397715227397,1.2369589826843992,1.119746366618969,1.4383696734802385,17.75425583106798,0.3299980163574219,-1.3865020314012568,-0.9274991989135799,-3.152512444225181,1.297514046398021,-2.0400058215693804,0.18500742374222057,0.17939956665039603,37.87879663612941,16.685537374296388,1.1125066226558,8,0.02000045776367898,1.3600006103515696,1.4399995803833079,0.8349990844726634,0.6199989318847727,3,0.04165420070687098,1.1212156241691855,33.560001373291016,-3.3158190615774417,33.529998779296875,-1.4799731449409415,33.630001068115234,0.04165420070687098 3940,2013-08-30,33.810001373291016,33.990001678466804,33.61999893188477,33.740001678466804,2953400.0,0.005950632529231781,-1.3870745453204156,0.4666598850515998,30.93927891738545,24.690316698684583,-0.21686190290078855,0.8555741942159898,0.9751376508857277,1.2295450945821358,17.4923195705528,0.3800010681152486,-1.4469619527255162,-0.5844985961914091,-2.5891497332044224,1.4201525408216042,-1.5868241646979158,0.4178269723150976,-0.5699996948242116,71.42857142857095,46.05292704745197,1.0023255685065078,8,-0.18000030517578125,1.1599998474121094,1.3299989700317383,0.6349983215332031,0.579998016357429,4,0.03046432231471452,-1.129036227603859,33.610000610351555,1.1212156241691855,33.560001373291016,-3.3158190615774417,33.529998779296875,0.03046432231471452 3941,2013-09-03,33.22999954223633,34.27000045776367,33.220001220703125,34.049999237060554,2710700.0,-0.017154741422544695,-1.5000090826521344,-11.71433242506941,27.58623929584148,24.40925402174389,0.38654472373558235,1.2483387105456387,1.5891374087438521,1.794227109873404,17.42476180658065,1.0499992370605469,-1.4311800733358524,-1.005000495910643,-2.830728214554412,0.8207272227331259,-1.917864355232524,-0.09213663658876214,0.7600021362304759,0.9522217902932232,-25.22133933812424,0.9128638593218845,9,0.5150012969970703,1.730001449584961,1.9375009536743164,1.2150001525878906,1.470001220703118,1,0.04935297659465676,-1.3870745453204156,33.810001373291016,-1.129036227603859,33.610000610351555,1.1212156241691855,33.560001373291016,0.04935297659465676 3942,2013-09-04,33.029998779296875,33.259998321533196,32.81999969482422,33.240001678466804,1518600.0,-0.006018680881570426,2.520042725261454,0.25610119186074204,28.86601384300768,25.243557060633897,0.5293383354383678,1.2858660107749529,1.8337633572230345,1.9751944359021039,18.52175145579252,0.43999862670897727,-1.3510699875984784,-1.0600011825561495,-2.776275591578731,0.6562732264664319,-1.9181383870674438,-0.20186397804485523,1.2400016784667969,14.482687860587356,-12.825142187464214,0.8581372045112922,9,0.5150012969970703,1.730001449584961,2.1375017166137695,1.4150009155273438,2.3199996948242188,2,0.057826216106592554,-1.5000090826521344,33.22999954223633,-1.3870745453204156,33.810001373291016,-1.129036227603859,33.610000610351555,0.057826216106592554 3943,2013-09-05,32.84000015258789,33.09999847412109,32.75,32.970001220703125,1067800.0,-0.00575230498730972,-1.258044668676506,0.619044159052494,32.276689375258954,26.8012686882398,0.700510303815264,1.3306517150181136,2.047111966837413,2.159711014928824,20.44322592010096,0.34999847412108664,-1.2328488317423307,-1.114499855041501,-2.7723543125749757,0.5433546024919735,-1.9434270838082384,-0.28557262627476376,1.4300003051757812,5.921060887067427,-23.625395175184202,0.8289272287667355,9,0.6700000762939453,1.885000228881836,2.3675003051757812,1.5699996948242188,2.700000762939453,3,0.05146159009916462,2.520042725261454,33.029998779296875,-1.5000090826521344,33.22999954223633,-1.3870745453204156,33.810001373291016,0.05146159009916462 3944,2013-09-06,33.150001525878906,33.360000610351555,32.959999084472656,32.970001220703125,1785800.0,0.009439749447339274,-2.9999237078008063,-1.3846063558203,42.814394852226485,28.953533999942554,0.3558136705098107,0.8524974103906828,1.7506819296482945,1.8378313629391698,22.252892362745726,0.5200004577636648,-1.1797097025933567,-0.6699985504150376,-2.105311759669952,0.7653146588398769,-1.387655155042495,0.04765805421241964,1.0287989044189487,26.315881935155183,-5.664304692690457,0.7176566046274573,9,0.3599987030029297,1.5749988555908203,2.1374988555908203,1.2599983215332031,2.3799972534179688,4,0.04193059805934918,-1.258044668676506,32.84000015258789,2.520042725261454,33.029998779296875,-1.5000090826521344,33.22999954223633,0.04193059805934918 3945,2013-09-09,33.080001831054695,33.220001220703125,32.650001525878906,32.860000610351555,1537300.0,-0.0021116045732174626,1.279998779296875,1.2222269317171137,45.833368994157006,31.292717475404785,0.3392061178626804,0.7789252893768577,1.8163108626477964,1.9006942710281152,24.12093517904159,0.5699996948242188,-1.0520465666188983,-0.6234983444213782,-1.882875185656161,0.6358784968134046,-1.2531867650387696,0.0061900761960131945,1.0130705734252885,26.543246215323755,-8.787352964278035,0.6296884206173907,9,0.37999916076659446,1.594999313354485,2.2999992370605398,1.3299980163574148,2.009998321533196,0,0.034764136865979456,-2.9999237078008063,33.150001525878906,-1.258044668676506,32.84000015258789,2.520042725261454,33.029998779296875,0.034764136865979456 3946,2013-09-10,33.27000045776367,33.389999389648445,32.990001678466804,33.189998626708984,1059800.0,0.005743609921164294,1.4999880790595652,0.3636426688860911,41.72416106411434,32.99519335882128,0.10367350126066555,0.4613644089422877,1.622124962555823,1.6996414591391158,25.575450243789454,0.3999977111816406,-0.9172714807759945,-0.33749980926513956,-1.3965527472028825,0.7215531286726033,-0.8670262782340146,0.19202665970373545,0.707626276428222,83.78388131102163,45.24920343850419,0.5295264689688729,9,0.1900005340576172,1.3600006103515625,2.2250003814697266,1.25,1.8699989318847727,1,0.03366392895926196,1.279998779296875,33.080001831054695,-2.9999237078008063,33.150001525878906,-1.258044668676506,32.84000015258789,0.03366392895926196 3947,2013-09-11,32.919998168945305,33.200000762939446,32.610000610351555,33.200000762939446,1519400.0,-0.010520056627672525,3.2142477622920667,-3.4999523173755485,41.296915441540065,35.17909103379886,0.4001249864323384,0.6783919964367158,1.9795831007802391,2.0241473804458963,26.966319343653446,0.6599998474121165,-0.8391669458418818,-0.5810020446777386,-1.4384864897417913,0.276482400386314,-1.0097442672097614,-0.15225982214571587,0.9514185485815503,39.74333894127241,-1.714229448131924,0.42874222253202604,9,0.5200023651123118,1.6100025177002024,2.575002670288093,1.6000022888183665,2.9200019836425852,2,0.054070555680446164,1.4999880790595652,33.27000045776367,1.279998779296875,33.080001831054695,-2.9999237078008063,33.150001525878906,0.054070555680446164 3948,2013-09-12,32.740001678466804,33.15999984741211,32.650001525878906,32.959999084472656,996300.0,-0.005467694425581704,-1.5500061989185272,0.7856977425375422,35.1536227204613,36.27674272266586,0.5046405914667957,0.7445582746826602,2.1612290730845913,2.180216080085792,27.76600971005442,0.5099983215332031,-0.7650242189008765,-0.6644987106323157,-1.3927115485988892,0.06371412733425785,-1.028605129615599,-0.3003922916490325,1.0052734283425195,16.66682968817398,-23.57678674697392,0.3641064189832863,9,0.6999988555908132,1.5599994659423757,2.7549991607665945,1.779998779296868,3.1399993896484304,3,0.0797188962079649,3.2142477622920667,32.919998168945305,1.4999880790595652,33.27000045776367,1.279998779296875,33.080001831054695,0.0797188962079649 3949,2013-09-13,32.860000610351555,32.959999084472656,32.689998626708984,32.81999969482422,932600.0,0.0036652084829817966,1.2500238420701275,-0.1818244871772377,32.14287660557682,36.41047579913157,0.2984514551010946,0.557863273113945,2.0501108654764764,2.032433088174578,28.048948267016105,0.2700004577636719,-0.6980537466809551,-0.4839998245239343,-1.1797435759706119,0.21174392692274324,-0.8318717002472766,-0.13612794880059198,0.7717470468119885,32.051332211744786,-3.09488378862455,0.3478718757233395,9,0.5799999237060618,1.424999237060554,2.6225004196167063,1.6599998474121165,2.8600006103515696,4,0.08155813315266758,-1.5500061989185272,32.740001678466804,3.2142477622920667,32.919998168945305,1.4999880790595652,33.27000045776367,0.08155813315266758 3950,2013-09-16,33.400001525878906,33.720001220703125,33.15999984741211,33.360000610351555,2280800.0,0.016433381177638706,-1.5454466638923567,1.0000000000003553,46.3022634247101,38.49003403567252,-0.34176423865451966,-0.00026574255142719494,1.5328633404355827,1.4639933301260868,27.12478896856324,0.8600006103515696,-0.6032932985078077,0.06750106811523438,-0.6158308258117628,0.7508329620422316,-0.2741648788482678,0.40916701507873654,-0.7900009155273509,71.1712145164618,36.33813118931152,0.34166594696349883,9,-0.2350006103515625,0.8849983215332031,2.0824995040893555,1.1199989318847656,2.55999755859375,0,0.06377236994338498,1.2500238420701275,32.860000610351555,-1.5500061989185272,32.740001678466804,3.2142477622920667,32.919998168945305,0.06377236994338498 3951,2013-09-17,33.61999893188477,33.790000915527344,33.380001068115234,33.380001068115234,1643900.0,0.00658674838189488,-2.4166958069746003,5.999809269501306,51.3931914139775,40.99305376578028,-0.5594551311841585,-0.20892235370922663,1.318012589789852,1.2170266949168393,25.921172298751877,0.4099998474121094,-0.5352832649457895,0.2734985351562571,-0.4218477895139756,0.9688448598264898,-0.0741746271788628,0.621171697491377,-0.9877983093261875,85.59305595965543,48.94763613225774,0.34767316233511764,9,-0.4199981689453196,0.3750019073486257,1.8600015640258718,0.9000015258788991,2.5,1,0.04372401152306371,-1.5454466638923567,33.400001525878906,1.2500238420701275,32.860000610351555,-1.5500061989185272,32.740001678466804,0.04372401152306371 3952,2013-09-18,34.84000015258789,35.009998321533196,33.5,33.59999847412109,2521000.0,0.036287961316562756,-1.0972218910849811,5.166719649044604,64.47963019860609,44.57115830170774,-1.6714812169775897,-1.415658054530212,0.11550633856840165,-0.021526613841132303,25.25656153129446,1.509998321533196,-0.4775314206399699,1.438999748229982,0.4869957121224928,2.391003784337471,0.9629977301762338,1.91500176628373,-2.161487518310558,92.79667797607433,53.766941619064625,0.47600201805374576,9,-1.030000686645515,-0.8899993896484375,0.7650003433227539,-0.31999969482421875,1.1699981689453125,2,0.008610770256792577,-2.4166958069746003,33.61999893188477,-1.5454466638923567,33.400001525878906,1.2500238420701275,32.860000610351555,0.008610770256792577 3953,2013-09-19,34.77000045776367,35.139999389648445,34.72999954223633,34.889999389648445,2465700.0,-0.002009176076855468,-3.099982833927859,-0.09677320117271536,63.06306538513433,46.82101058314195,-1.451568268659294,-1.307139342701177,0.18836366766496582,0.02693050698331234,24.558645269920795,0.4099998474121165,-0.3454998110572447,1.3020000457763672,0.1698367105111842,2.43416338104155,0.7359183781437793,1.8680817134089551,-1.9515986822509888,84.89800748303215,43.833928038776286,0.5660816676325903,9,-0.8950004577636719,-0.8950004577636719,0.8799991607666016,-0.25,1.7099990844726562,3,0.030773646267965526,-1.0972218910849811,34.84000015258789,-2.4166958069746003,33.61999893188477,-1.5454466638923567,33.400001525878906,0.030773646267965526 3954,2013-09-20,34.59999847412109,35.43000030517578,34.560001373291016,34.970001220703125,3830400.0,-0.004889329347265714,-2.8666881421450614,3.083383666592368,58.95688353927794,48.27917886593316,-1.178148956714331,-1.1164050361158644,0.34318780535580373,0.17258596841028861,23.949621153988907,0.8699989318847656,-0.20406381270997542,1.0824981689453068,-0.15726168912483018,2.322258027015444,0.46261823991024187,1.7023780979803718,-1.5958688894775435,63.436050058228425,25.130047824535445,0.6198799290350667,9,-0.5799980163574148,-0.5799980163574148,0.9375019073486399,-0.07999801635741477,1.9200019836425852,4,0.03699429625557693,-3.099982833927859,34.77000045776367,-1.0972218910849811,34.84000015258789,-2.4166958069746003,33.61999893188477,0.03699429625557693 3955,2013-09-23,35.029998779296875,35.189998626708984,34.43000030517578,34.529998779296875,1367900.0,0.012427755032920151,-1.171433242506812,-1.3513413200816287,71.12675993276824,51.546134295783595,-1.4555163714872776,-1.5328476494798906,-0.10343192267572476,-0.2740787658838215,23.97312570086169,0.7599983215332031,-0.05119422407395291,1.4539985656738281,0.04704801543396542,2.860949115913691,0.7505232905539003,2.157473840793756,-1.7832821226001059,80.48772318313345,35.90942052036118,0.7034752751199301,9,-1.0099983215332031,-1.0099983215332031,0.3175020217895508,-0.5099983215332031,1.5500030517578125,0,0.019697472607793864,-2.8666881421450614,34.59999847412109,-3.099982833927859,34.77000045776367,-1.0972218910849811,34.84000015258789,0.019697472607793864 3956,2013-09-24,35.38999938964844,35.58000183105469,35.029998779296875,35.06999969482422,2911700.0,0.010276923291368423,-1.7500047683533921,0.6399993896484375,76.6968505432063,55.47946041819095,-1.6574710068567526,-1.849033931323163,-0.49458697902314697,-0.6497776507934603,24.165993079760884,0.5500030517578125,0.05331301327781546,1.725999259948729,0.10148514602251879,3.3505133738749393,0.9137422029856239,2.538256316911834,-1.9249543681037693,90.86527528151707,40.7252714759024,0.8122570569631062,9,-1.2749977111816406,-1.2949981689453125,-0.36749839782714844,-0.8699989318847656,0.8300018310546946,1,0.0161062363564477,-1.171433242506812,35.029998779296875,-2.8666881421450614,34.59999847412109,-3.099982833927859,34.77000045776367,0.0161062363564477 3957,2013-09-25,35.439998626708984,35.970001220703125,35.36999893188477,35.400001525878906,4381300.0,0.001412806948936307,-10.999771123404194,0.12499105929475716,80.37382261296152,60.50392707291321,-1.4666502180668104,-1.8431007084749638,-0.5735453591253048,-0.7246047058574447,24.197501944286078,0.6000022888183523,0.1627197190834906,1.6804985046386705,-0.12529791296854853,3.4862949222458894,0.7776002958350645,2.5833967134422764,-1.7211587880231107,65.58426760333117,9.443935840604226,0.9028982088036094,9,-1.1099987030029297,-1.1499977111816406,-0.62249755859375,-0.9199981689453125,0.7400016784667969,2,0.019187368271039285,-1.7500047683533921,35.38999938964844,-1.171433242506812,35.029998779296875,-2.8666881421450614,34.59999847412109,0.019187368271039285 3958,2013-09-26,35.15999984741211,35.59000015258789,34.97999954223633,35.439998626708984,1677300.0,-0.00790064306283178,1.1034437399700088,-7.000476871721507,73.647060301891,65.11550303917033,-0.902144730816616,-1.5147500810855021,-0.32506686158625797,-0.46333040635694545,23.97589653266056,0.6100006103515625,0.2770286191848612,1.3204998016357408,-0.5869856364165855,3.2279852396880635,0.3667570826095812,2.2742425206619004,-1.1259974152438232,47.402539496955676,-11.993593505019085,0.9537427190261615,9,-0.5949993133544922,-0.8699989318847656,-0.34999942779541016,-0.6399993896484375,1.3199996948242188,3,0.024175155796641867,-10.999771123404194,35.439998626708984,-1.7500047683533921,35.38999938964844,-1.171433242506812,35.029998779296875,0.024175155796641867 3959,2013-09-27,35.009998321533196,35.290000915527344,34.81999969482422,35.029998779296875,1937400.0,-0.004266255020759169,-1.3500195504353547,0.07143051771119704,72.286343818029,68.00262308287243,-0.46387503046078393,-1.3222805008119352,-0.2205841995019142,-0.3339140517009582,23.642692821586742,0.470001220703125,0.42975088969318165,1.1004983901977496,-0.8731317063735133,3.0741284867690126,0.1136833419121146,2.0873134384833847,-0.7049560589700334,37.66218646427269,-24.820142445749212,0.9868150482856322,9,-0.33499717712401633,-0.7199974060058523,-0.22499752044677024,-0.48999786376952414,1.5600013732910227,4,0.04198804030787384,1.1034437399700088,35.15999984741211,-10.999771123404194,35.439998626708984,-1.7500047683533921,35.38999938964844,0.04198804030787384 3960,2013-09-30,34.84000015258789,35.130001068115234,34.72999954223633,34.86999893188477,1633900.0,-0.00485570343031827,-2.20001220703125,1.499904634750919,68.21346385328897,69.87154224279594,-0.07613880369365944,-1.1290477874381537,-0.09224873139820033,-0.18042944235646274,23.898025665410863,0.40000152587890625,0.6321984583190172,0.8790002822875991,-1.1369968289972334,2.894997393572428,-0.12899827335481717,1.8869988379300153,-0.3018636358851339,8.871004956023368,-48.81349948975914,1.0079985556424151,9,-0.10499954223632812,-0.5499992370605469,-0.1999988555908203,-0.31999969482421875,1.3499984741210866,0,0.04822044482829857,-1.3500195504353547,35.009998321533196,1.1034437399700088,35.15999984741211,-10.999771123404194,35.439998626708984,0.04822044482829857 3961,2013-10-01,34.86999893188477,35.080001831054695,34.720001220703125,34.90999984741211,1225100.0,0.0008610441781140565,-1.117673458396954,1.333418107832611,74.4361362317429,70.97782069092224,0.10037745062180647,-1.0855383901448405,-0.16022977654018433,-0.22134645013587573,23.56320240077755,0.3600006103515696,0.8549710568330653,0.8269990921020565,-1.197201781526637,2.85119996573075,-0.18510134471228668,1.8390995289163996,1.1000022888183523,11.999816894531818,-45.97318891585322,1.0121004368143467,10,0.3300018310546804,-0.579998016357429,-0.2524976730346751,-0.34999847412110086,1.7600021362304545,1,0.049039373431305266,-2.20001220703125,34.84000015258789,-1.3500195504353547,35.009998321533196,1.1034437399700088,35.15999984741211,0.049039373431305266 3962,2013-10-02,34.939998626708984,34.990001678466804,34.529998779296875,34.75,1629800.0,0.0020074475758071753,2.172382042276573,-4.749856952127489,78.35049620594647,72.67642411545692,0.05146651193170726,-1.0594262268916737,-0.2630233842249794,-0.3035649240622007,22.560267567540098,0.460002899169929,1.0097961791587622,0.8014987945556626,-1.2015845809664398,2.804582170077765,-0.20004289320539215,1.8030404823167174,1.005002593994142,38.6791807768297,-23.5059330637525,1.001541687761053,10,0.26000213623046875,-0.6499977111816406,-0.3699979782104492,-0.4199981689453125,1.3199996948242188,2,0.036634305790031796,-1.117673458396954,34.86999893188477,-2.20001220703125,34.84000015258789,-1.3500195504353547,35.009998321533196,0.036634305790031796 3963,2013-10-03,34.529998779296875,34.799999237060554,34.310001373291016,34.799999237060554,1413700.0,-0.011734397925782791,2.629607651987033,-1.4210653121047616,70.02396765281664,73.90610012807232,0.4736514231814368,-0.5442270097645476,0.11615688393101209,0.08979192688591553,21.276318823702518,0.6299972534179688,1.132787216955471,0.3069990158081026,-1.6060032833629805,2.2200013149791857,-0.6495021337774389,1.2635001653936442,1.3584023437500008,22.448725384486632,-41.74918170138548,0.9565011495855428,10,0.6100025177001953,-0.23999786376953125,-0.10499763488769531,-0.009998321533203125,1.8800010681152344,3,0.04778458106602068,2.172382042276573,34.939998626708984,-1.117673458396954,34.86999893188477,-2.20001220703125,34.84000015258789,0.04778458106602068 3964,2013-10-04,34.540000915527344,34.86999893188477,34.450000762939446,34.529998779296875,644500.0,0.00028966511972372544,-3.941208150076049,-0.03704488619505688,65.65933490113218,73.29860845789055,0.507625912358499,-0.4687896259021471,0.07030267190316408,0.05936355624151446,20.580150600430038,0.4199981689453267,1.096581572689736,0.2475011825561495,-1.6012852832287336,2.0962876483410327,-0.6768920503362921,1.171894415448591,1.253696222534181,28.048735101740807,-33.810248156415284,0.9243932328924419,10,0.6000003814697266,-0.25,-0.2200002670288086,-0.020000457763671875,1.8199996948242188,4,0.056166721924922225,2.629607651987033,34.529998779296875,2.172382042276573,34.939998626708984,-1.117673458396954,34.86999893188477,0.056166721924922225 3965,2013-10-07,34.22999954223633,34.59000015258789,34.220001220703125,34.419998168945305,903000.0,-0.008975140853330288,-2.523878726225726,-18.99580472921363,58.176944522283634,71.24084112223247,0.7735617534414843,-0.07190234640310678,0.3326958271215119,0.3414998480879632,19.28665115127963,0.3699989318847656,1.0638753652346935,-0.12000007629394815,-1.879377029783491,1.6393768771955948,-0.9996885530387232,0.7596884004508269,1.4746758499389685,1.1625947020102456,-55.3109005878541,0.8796884767447715,10,0.8650016784667969,0.060001373291015625,0.07000160217285156,0.29000091552734375,1.7400016784667969,0,0.06836109213792341,-3.941208150076049,34.540000915527344,2.629607651987033,34.529998779296875,2.172382042276573,34.939998626708984,0.06836109213792341 3966,2013-10-08,34.389999389648445,34.919998168945305,34.18000030517578,34.31999969482422,1248600.0,0.004674257947759886,-3.2285776566757085,-0.3684221093421115,41.5730256813232,66.92964146316154,0.5104765510222862,-0.15145780347865667,0.12080733306158464,0.15891290647602574,18.508127381430246,0.7399978637695241,1.07046489894919,-0.016000175476065692,-1.7003345853462122,1.6683342343940808,-0.8581673804111389,0.8261670294590076,1.195902068809076,25.925768942766158,-24.88099273007069,0.8421672049350718,10,0.49500083923339133,-0.09999847412110086,-0.08999824523926492,0.13000106811522727,1.7900009155273366,1,0.05234077548725802,-2.523878726225726,34.22999954223633,-3.941208150076049,34.540000915527344,2.629607651987033,34.529998779296875,0.05234077548725802 3967,2013-10-09,34.700000762939446,34.919998168945305,34.389999389648445,34.389999389648445,1676900.0,0.009014288420845729,-2.4193318156648655,4.428610354222781,48.79725761627591,64.16855227587098,0.09439417984543041,-0.3386301495857609,-0.23855027532409423,-0.17785041007932278,17.19182776567228,0.5299987792968608,0.988304562068997,0.2050010681152301,-1.3302330140489929,1.740235150279453,-0.5626159729668814,0.9726181091973416,0.7453105801899014,70.27053498706064,22.793921018724745,0.7676170410821122,10,0.03499984741211648,-0.40999984741210227,-0.34749984741210227,-0.18000030517577414,1.9699974060058665,2,0.0556196041135848,-3.2285776566757085,34.389999389648445,-2.523878726225726,34.22999954223633,-3.941208150076049,34.540000915527344,0.0556196041135848 3968,2013-10-10,35.349998474121094,35.40999984741211,34.529998779296875,34.880001068115234,1272900.0,0.01873192210058572,1.983053696699318,1.516113948194249,61.06194889430031,62.92139728434557,-0.5876115715405632,-0.8253857440396786,-0.9216974583213329,-0.8496650062566289,16.066804031828998,0.8800010681152344,0.8541480139548128,0.724498939514163,-0.6136760333065467,2.0626739123348727,0.05541145310380813,1.3935864259245179,-1.1699981689453125,95.12183775435201,47.61241712204388,0.6690874864103558,10,-0.5549983978271484,-1.05999755859375,-1.1974983215332031,-0.8299980163574219,1.6000022888183594,3,0.025742571052111973,-2.4193318156648655,34.700000762939446,-3.2285776566757085,34.389999389648445,-2.523878726225726,34.22999954223633,0.025742571052111973 3969,2013-10-11,35.540000915527344,35.65999984741211,35.150001525878906,35.25,1047200.0,0.005374892492437944,-1.0816348773841962,0.6170266299804394,58.09526808226178,61.797153309787,-0.7761470263714685,-0.8477808909657085,-1.159121509342711,-1.0599623273989067,15.001549271743663,0.5099983215332031,0.6978301837152685,0.7805013656616211,-0.3307889670804798,1.891791698403722,0.22485619929057066,1.3361465320326715,-1.335400619506835,91.89196155402567,46.54835567313614,0.5556451663710503,10,-0.6200008392333984,-1.25,-1.4225006103515625,-0.9600009918212891,1.4899978637695384,4,0.024479429079155235,1.983053696699318,35.349998474121094,-2.4193318156648655,34.700000762939446,-3.2285776566757085,34.389999389648445,0.024479429079155235 3970,2013-10-14,35.529998779296875,35.599998474121094,34.97999954223633,35.599998474121094,1407000.0,-0.00028143320126083893,16.71433242506812,-0.24137749598800348,52.49998637609605,59.359803325826235,-0.7353002653541552,-0.7062317104665681,-1.209562935659335,-1.0583842033276198,15.455679404307986,0.6199989318847656,0.5920088754543471,0.6639993667602511,-0.2967765518728456,1.6247752853933477,0.1836114074436992,1.144387326076803,-1.2671825012207023,91.21614132942241,49.49790867159464,0.48038795931654904,10,-0.6099987030029297,-1.2399978637695312,-1.4124984741210938,-0.8049983978271484,1.440002441406257,0,0.02336059272645752,-1.0816348773841962,35.540000915527344,1.983053696699318,35.349998474121094,-2.4193318156648655,34.700000762939446,0.02336059272645752 3971,2013-10-15,35.09000015258789,35.41999816894531,34.81999969482422,35.36999893188477,1619500.0,-0.012383862702673887,2.157909530788845,4.000000000000101,44.51413469817277,55.60020760274028,-0.29146307102080016,-0.15858854932922384,-0.8283074290299623,-0.6217894574848373,15.95761245459933,0.7099990844726562,0.48693441764245193,0.15050067901611186,-0.6137386320825087,0.9147399901147324,-0.2316189765331984,0.5326203345654221,-0.7712965317382796,55.118150443195326,15.740566563789322,0.38211965554930943,10,-0.1700000762939453,-0.7999992370605469,-1.0224990844726562,-0.41499900817871094,1.5799980163574219,1,0.025078400236208997,16.71433242506812,35.529998779296875,-1.0816348773841962,35.540000915527344,1.983053696699318,35.349998474121094,0.025078400236208997 3972,2013-10-16,35.139999389648445,35.290000915527344,34.830001831054695,35.09999847412109,1708700.0,0.0014248856324632353,1.7058453943677356,-0.14286103542239045,49.6621547605701,53.33778394804621,-0.3465523911138959,-0.1949557031448066,-0.9218834340787865,-0.6688688555888405,15.996916760702206,0.45999908447264914,0.41452568675622814,0.18549995422363708,-0.5822847354886704,0.9532846439359446,-0.19839239063251313,0.5693922990797873,-0.7676439197363365,53.98230387242107,14.974584135467353,0.3838923448561528,10,-0.2199993133544993,-0.8499984741211009,-1.0949983596801829,-0.4649982452392649,1.6000022888183523,2,0.029595928673627148,2.157909530788845,35.09000015258789,16.71433242506812,35.529998779296875,-1.0816348773841962,35.540000915527344,0.029595928673627148 3973,2013-10-17,35.84000015258789,35.90999984741211,34.959999084472656,35.080001831054695,2447800.0,0.019920340782523027,1.1111181753832722,18.999523173748557,61.82338071090276,52.91156681579851,-0.9400432072658376,-0.8544950374825788,-1.6459749090880962,-1.3594546307399398,16.185456236522374,0.9500007629394531,0.3315466793071593,0.832000732421875,-0.02552569759413359,1.6895271624378836,0.4032375174138707,1.2607639474298793,-1.4161389075757853,93.57801054816142,52.152878302491615,0.42876321500800313,10,-0.7950000762939453,-1.529998779296875,-1.8549995422363281,-1.1849994659423828,0.8299980163574219,3,0.02315842669709056,1.7058453943677356,35.139999389648445,2.157909530788845,35.09000015258789,16.71433242506812,35.529998779296875,0.02315842669709056 3974,2013-10-18,35.880001068115234,36.06999969482422,35.790000915527344,35.91999816894531,1299800.0,0.001116096968667435,-1.5454734615317924,-0.05262788047924799,65.38460670302285,53.71241816921397,-0.8604625930801788,-0.8365762542125452,-1.719447447481329,-1.379333701257508,16.093588747691502,0.279998779296875,0.2271822026117789,0.8080015182495117,-0.1102258089936825,1.726228845492706,0.34888785462791105,1.2671151818711124,-1.366971506959132,84.80010986328125,37.63542917105279,0.45911366362159794,10,-0.7550010681152344,-1.5000019073486328,-2.010000228881836,-1.2250003814697266,0.7099990844726562,4,0.029821618254495474,1.1111181753832722,35.84000015258789,1.7058453943677356,35.139999389648445,2.157909530788845,35.09000015258789,0.029821618254495474 3975,2013-10-21,35.720001220703125,35.95000076293945,35.5,35.86999893188477,1816600.0,-0.004459304421657095,1.9032178674706208,3.7502145922748555,62.108274183889755,55.994112447276926,-0.5217462187352808,-0.6558589074424077,-1.581606231585198,-1.2079216935593422,16.021906677098954,0.4500007629394531,0.18290187779649614,0.6135015487670898,-0.348870378305115,1.5758734758392947,0.13231558523099096,1.0946875123031887,-1.0824140488535718,72.0001220703125,19.545143338580246,0.4811859635361013,10,-0.4900016784667969,-1.105001449584961,-1.8575010299682617,-1.0650005340576172,0.5000000000000071,0,0.03667406253711136,-1.5454734615317924,35.880001068115234,1.1111181753832722,35.84000015258789,1.7058453943677356,35.139999389648445,0.03667406253711136 3976,2013-10-22,35.959999084472656,36.099998474121094,35.63999938964844,35.720001220703125,2822200.0,0.006718864937508062,-1.2999866486105018,-1.6000101726811886,63.858686356563915,57.66760452953115,-0.5762143824182928,-0.8969514791286244,-1.8343384117108457,-1.4319622263381717,15.53759139978328,0.45999908447265625,0.18078973823060807,0.8249994277954116,-0.20416506452797734,1.8541639201188005,0.3104171816337171,1.339581673957106,-1.2078189107851287,88.97639687374213,33.34219300690333,0.5145822461616935,10,-0.6450004577636719,-1.2199993133544922,-2.2349987030029297,-1.3049983978271484,0.01000213623046875,1,0.028086823190899057,1.9032178674706208,35.720001220703125,-1.5454734615317924,35.880001068115234,1.1111181753832722,35.84000015258789,0.028086823190899057 3977,2013-10-23,36.11999893188477,36.52999877929688,35.900001525878906,35.939998626708984,1184300.0,0.004449384079133756,-3.8462351076941683,0.7500079473567388,73.177816950359,59.013812091315444,-0.5739631393749605,-1.0576200874935395,-2.0009626280130064,-1.572357608117251,14.783416024663687,0.6299972534179759,0.24719838448834253,0.9509992599487376,-0.16209808321188746,2.0640966031093626,0.3944505883684286,1.5075479315290465,-1.2330369281538864,73.8853549612943,13.472879329628256,0.556548671580311,10,-0.44499969482422586,-1.1049995422363352,-2.522498130798347,-1.464998245239265,-0.270000457763679,2,0.015227000368901678,-1.2999866486105018,35.959999084472656,1.9032178674706208,35.720001220703125,-1.5454734615317924,35.880001068115234,0.015227000368901678 3978,2013-10-24,36.0099983215332,36.25,35.880001068115234,36.25,1557200.0,-0.0030454211961359334,2.0833028689501707,-1.3333403975754994,70.82147770240836,60.427835382442844,-0.40286121807667286,-0.9282674169137479,-1.8867507389392983,-1.445428542983997,14.702948947493816,0.3699989318847656,0.3771370818691224,0.7984987258911147,-0.3763477289724122,1.9733451807546416,0.21107549845935125,1.3859219533228782,-0.9258719047344002,49.514458830849115,-14.372516016238833,0.587423227431765,10,-0.33499908447265625,-0.654998779296875,-2.129998207092285,-1.3549976348876953,0.0500030517578125,3,0.02027224079310952,-3.8462351076941683,36.11999893188477,-1.2999866486105018,35.959999084472656,1.9032178674706208,35.720001220703125,0.02027224079310952 3979,2013-10-25,36.47999954223633,36.52000045776367,35.93000030517578,36.040000915527344,945000.0,0.013051964526809678,1.269229358471188,-1.8333147897957562,80.48778470648548,63.5375907524861,-0.8107615162226196,-1.3518007111771624,-2.327649694759373,-1.8960754086897538,15.020782204161181,0.5900001525878906,0.48463370988000776,1.1949998855590849,-0.1041252521271403,2.49412502324531,0.5454373167159758,1.844562454402194,-1.2223684419377534,95.14569938668419,22.361000754504317,0.649562568843112,10,-0.8050003051757812,-1.125,-2.604999542236328,-1.8249988555908203,-0.1699981689453125,4,0.005208295753650116,2.0833028689501707,36.0099983215332,-3.8462351076941683,36.11999893188477,-1.2999866486105018,35.959999084472656,0.005208295753650116 3980,2013-10-28,36.52000045776367,36.63999938964844,36.29999923706055,36.5,1058600.0,0.0010965163385221466,1.615402673239726,0.04545572769912348,79.83191840616318,67.46178894226281,-0.777304273367271,-1.3275511481392783,-2.323298864600339,-1.9186879732851025,15.567667483353834,0.3400001525878906,0.5022973240723516,1.1510007858276339,-0.2409143246188421,2.54291589627411,0.4550432306043959,1.8469583410508719,-1.109685235985303,88.00010681152344,8.904388180753102,0.6959575552232388,10,-0.7849998474121094,-1.1100006103515625,-2.5,-1.864999771118164,0.029998779296875,0,0.001916749560427089,1.269229358471188,36.47999954223633,2.0833028689501707,36.0099983215332,-3.8462351076941683,36.11999893188477,0.001916749560427089 3981,2013-10-29,36.58000183105469,36.66999816894531,36.38000106811523,36.61000061035156,1020100.0,0.0016429729610876187,2.866785350966524,-1.4999046347510967,78.31323916862661,70.64524276538022,-0.6746707700138046,-1.3205817516211695,-2.3279878074534537,-1.9721122215871176,16.175479342667394,0.28999710083008523,0.5266346303161455,1.1255020141601548,-0.3452013943333583,2.596205422653668,0.3901503099134018,1.8608537184069078,-0.9975308257745112,88.6080166881546,8.04914274989622,0.7353517042467548,10,-0.7650032043457031,-1.1550025939941406,-2.5600013732910156,-1.9250011444091797,-0.4900016784667969,1,-0.009841459604464364,1.615402673239726,36.52000045776367,1.269229358471188,36.47999954223633,2.0833028689501707,36.0099983215332,-0.009841459604464364 3982,2013-10-30,36.22000122070313,36.77999877929688,36.11999893188477,36.599998474121094,1063100.0,-0.009841459604464364,-1.2758543579490704,12.667090539165581,64.35645060166343,70.92669497546473,-0.16244375787841392,-0.9062327681627025,-1.928935125446749,-1.5971824289280292,16.94800984710379,0.6599998474121094,0.5704180624816715,0.7015012741088924,-0.7862353354555864,2.1892378836733712,-0.04236703067334702,1.4453695788911318,-0.46352586923653405,37.777890806132845,-39.247723819760466,0.743868304782238,10,-0.0800018310546946,-0.740001678466804,-2.114999771118171,-1.5650005340576243,0.21999740600584516,2,-0.006902263709950063,2.866785350966524,36.58000183105469,1.615402673239726,36.52000045776367,1.269229358471188,36.47999954223633,-0.006902263709950063 3983,2013-10-31,36.18000030517578,36.27999877929688,35.459999084472656,36.2400016784668,1727200.0,-0.0011043874704368406,10.7146516253838,0.15789949203927453,61.11108167676848,70.45185886143646,-0.07726738762779917,-0.7760692780487375,-1.8392256583638655,-1.5354675525445458,17.672576309667303,0.8199996948242259,0.684238563564179,0.5790002822875948,-0.8601357126919495,2.018136277267139,-0.14056771520218092,1.2985682797773705,0.5999984741211009,54.545559633557495,-19.748615427089057,0.7195679974897725,10,-0.060001373291015625,-0.7000007629394531,-1.869999885559082,-1.5249996185302734,-0.45999908447265625,3,-0.009121111892513634,-1.2758543579490704,36.22000122070313,2.866785350966524,36.58000183105469,1.615402673239726,36.52000045776367,-0.009121111892513634 3984,2013-11-01,36.47999954223633,36.47999954223633,36.099998474121094,36.27999877929688,1149600.0,0.008291852806248556,2.799996185317286,-3.333269756500613,64.98422978662973,70.77140948396314,-0.31648856711723994,-0.9731716750904411,-2.0908082795086997,-1.8014092323679023,18.43052739223844,0.3800010681152344,0.7923006779534845,0.7819995880126953,-0.6169869077521852,2.180986083777576,0.08250634013025859,1.481492835895132,0.299999237060554,77.27277981677848,4.907654128552039,0.6994932478824388,11,-0.3600006103515625,-1.0,-2.0524988174438477,-1.8249988555908203,-1.2399978637695312,4,-0.011513107845822268,10.7146516253838,36.18000030517578,-1.2758543579490704,36.22000122070313,2.866785350966524,36.58000183105469,-0.011513107845822268 3985,2013-11-04,36.56999969482422,36.63000106811523,36.11000061035156,36.54999923706055,741600.0,0.0024671094768982105,6.428407945288247,0.10000190734136044,76.24109397806133,72.1472325530184,-0.30534717082229434,-0.9263719216461652,-2.138407241082618,-1.8678193831487633,19.72885754484008,0.5200004577636648,0.805032439998854,0.7549997329711928,-0.5122478916602091,2.0222473576025948,0.1213759206554954,1.3886235452868902,0.1835990905761804,84.09097477097316,9.149960712099713,0.6336238123157002,11,-0.4500007629394531,-1.0900001525878906,-2.087498664855957,-1.914999008178711,-1.7599983215332031,0,-0.007109606882769515,2.799996185317286,36.47999954223633,10.7146516253838,36.18000030517578,-1.2758543579490704,36.22000122070313,-0.007109606882769515 3986,2013-11-05,36.18999862670898,36.72999954223633,36.18000030517578,36.5099983215332,974000.0,-0.01039106019377467,-2.2353244771564493,-15.999618539004741,66.66662629956798,71.42376692515273,0.12372090671327385,-0.42647053822906145,-1.7121316997635532,-1.4695515971553803,20.606002673356834,0.5499992370605469,0.7952423255534811,0.28499870300291974,-0.7984753469450325,1.368472752950872,-0.2567383219710564,0.8267357279768959,-0.729999542236321,55.303008409674625,-21.36840008711183,0.5417370249739764,11,-0.06999969482421164,-0.7099990844726491,-1.6774978637695241,-1.5349979400634695,-1.0699996948242045,1,0.009947516551876312,6.428407945288247,36.56999969482422,2.799996185317286,36.47999954223633,10.7146516253838,36.18000030517578,0.009947516551876312 3987,2013-11-06,36.63000106811523,36.63999938964844,36.22000122070313,36.25,971300.0,0.01215812263340399,1.1000028610392847,-1.1875044703525728,63.667802713312106,70.62891414858647,-0.2641030766651298,-0.7530793467581063,-2.0965688558631044,-1.88998032644556,21.530549814551975,0.45000076293946023,0.8234783371932579,0.6285011291503864,-0.34086759689034807,1.5978698551911208,0.1438167661300156,1.1131854921707571,-1.1446019744872942,92.12610723800944,16.86651035305445,0.48468436302036805,11,-0.5100021362304616,-1.1500015258788991,-1.8850002288818288,-1.9750003814697195,-1.6100006103515554,2,-0.014742039306064436,-2.2353244771564493,36.18999862670898,6.428407945288247,36.56999969482422,2.799996185317286,36.47999954223633,-0.014742039306064436 3988,2013-11-07,36.2599983215332,36.849998474121094,36.16999816894531,36.5,1190800.0,-0.010101084788231018,-2.238081397989119,-0.6315815891181165,55.900562251660304,67.8970005424948,0.1621425452103722,-0.32823492942731036,-1.675121873660828,-1.5082645883596086,21.866278254029815,0.6800003051757812,0.8181840311442627,0.2129983901977539,-0.7120247358124558,1.1380215162079637,-0.24951317280734742,0.6755099532028552,-0.7497072189331035,21.33331298828125,-50.541686113349314,0.46251156300510443,11,-0.10499954223632812,-0.7449989318847656,-1.5149974822998047,-1.6049976348876953,-1.0099983215332031,3,0.00496415646740056,1.1000028610392847,36.63000106811523,-2.2353244771564493,36.18999862670898,6.428407945288247,36.56999969482422,0.00496415646740056 3989,2013-11-08,36.40999984741211,36.43999862670898,35.52000045776367,36.11999893188477,1644600.0,0.0041368321241710415,4.257155313351672,-1.2083286974489094,60.747606909214014,65.77652148727822,0.001304533563470045,-0.43185801600883167,-1.7724873358462503,-1.6323091958998504,21.401654362467365,0.9199981689453054,0.7702117051608752,0.3194999694824219,-0.5867703517935965,1.2257702907584402,-0.13363519115558375,0.7726351301204275,0.4399986267089844,66.9173471465735,-4.737683058567313,0.45313516063800796,11,-0.2550010681152344,-0.8950004577636719,-1.6949987411499023,-1.7549991607666016,-1.1599998474121094,4,-0.01895080004396177,-2.238081397989119,36.2599983215332,1.1000028610392847,36.63000106811523,-2.2353244771564493,36.18999862670898,-0.01895080004396177 3990,2013-11-11,36.36000061035156,36.459999084472656,36.150001525878906,36.400001525878906,1034000.0,-0.001373228159024631,2.875065566735015,-0.13793375601799818,56.62251571977493,63.36644110407247,0.029302476091586982,-0.33359232822077445,-1.6757953978012239,-1.5396147698867821,21.276214785346188,0.30999755859375,0.7372397630375147,0.22800064086914062,-0.6456272473438744,1.1016285290821557,-0.20881330323737046,0.6648145849756517,0.48999786376953125,63.15800040728408,-6.0454993245062525,0.4368139441065081,11,-0.2050018310546875,-0.845001220703125,-1.6449995040893555,-1.7049999237060547,-0.45999908447265625,0,-0.03080305041485354,4.257155313351672,36.40999984741211,-2.238081397989119,36.2599983215332,1.1000028610392847,36.63000106811523,-0.03080305041485354 3991,2013-11-12,35.970001220703125,36.31999969482422,35.70000076293945,36.2599983215332,1004700.0,-0.01072605564086282,2.0243861591566725,7.249761586877741,47.692351030727465,61.514874485079595,0.3617114705160063,0.13250862771030825,-1.2239743785377897,-1.1165784374844918,21.415027385499897,0.6599998474121094,0.6086832088117688,-0.20599880218505717,-0.9353939222754306,0.5233963179053163,-0.5706963622302439,0.15869875786012955,0.853397293090822,33.83469429314702,-33.339997499937745,0.36469756004518616,11,0.18499755859375,-0.4550018310546875,-1.2775001525878906,-1.3150005340576172,-0.18000030517578125,1,-0.03224909113276464,2.875065566735015,36.36000061035156,4.257155313351672,36.40999984741211,-2.238081397989119,36.2599983215332,-0.03224909113276464 3992,2013-11-13,36.18000030517578,36.18000030517578,35.2599983215332,35.72999954223633,1246300.0,0.00583817284809518,3.088890772686814,-1.551742281737941,52.53733552725223,60.56223602402223,0.16253370082324636,0.004657503121642037,-1.3619893887907324,-1.28591657454443,21.804129915000264,0.9200019836425781,0.4830082727245468,-0.04799976348876811,-0.5908422802903672,0.494842753312831,-0.31942102188956767,0.22342149491203145,0.6173302474975628,57.86175442468853,-11.069850096292583,0.27142125840079934,11,-0.1250019073486328,-0.5600013732910156,-1.5924997329711914,-1.5249996185302734,-0.029998779296875,2,-0.02929799238114905,2.0243861591566725,35.970001220703125,2.875065566735015,36.36000061035156,4.257155313351672,36.40999984741211,-0.02929799238114905 3993,2013-11-14,36.66999816894531,36.959999084472656,36.13000106811523,36.29999923706055,2148500.0,0.013543334981659383,-1.338038157972475,0.8222184546263722,52.81896523425252,59.21053996264699,-0.280104437048152,-0.44266649985774364,-1.7667000439426275,-1.7418909944117331,21.054429906267757,0.829998016357429,0.37424617405783067,0.4004981994628878,-0.14435215008158053,0.9453485490073561,0.12807302469065007,0.6729233742351255,-1.4099998474121094,82.94113027185315,16.60973670810843,0.2724251747722351,11,-0.5599994659423828,-0.9249992370605469,-2.1574974060058594,-2.0149974822998047,-0.80999755859375,3,-0.04499584929292344,3.088890772686814,36.18000030517578,2.0243861591566725,35.970001220703125,2.875065566735015,36.36000061035156,-0.04499584929292344 3994,2013-11-15,36.95000076293945,36.95000076293945,36.43999862670898,36.560001373291016,1253000.0,0.007635740604734043,1.6153996635236485,1.0540554473003207,55.95566930348648,56.95660388769423,-0.5435905018254772,-0.6728970415719004,-1.9663971370395075,-1.9927624091803438,20.05746327266264,0.5100021362304759,0.3599782107416587,0.6270008087158203,0.03508669518652141,1.2189149222451192,0.33104375195117086,0.9229578654804698,-1.69000244140625,99.4118637031718,34.34167086389344,0.29595705676465045,11,-0.8400020599365234,-1.0600013732910156,-2.4075002670288086,-2.2950000762939453,-0.9099998474121094,4,-0.04600813877775445,-1.338038157972475,36.66999816894531,3.088890772686814,36.18000030517578,2.0243861591566725,35.970001220703125,-0.04600813877775445 3995,2013-11-18,37.02999877929688,37.20000076293945,36.75,36.95000076293945,1309800.0,0.0021650342274868173,1.1428506553073996,0.20512343988420775,56.19829673470768,55.7934561582653,-0.6162845542528501,-0.684833039848634,-1.9612476984564537,-2.051490591193108,19.762234321314942,0.4500007629394531,0.3674505556875758,0.6414989471435604,0.040682626078094586,1.2423152682090262,0.3410907866108275,0.9419071076762933,-1.7360004425048885,91.23702218027408,27.94028867966479,0.30040816053273217,11,-0.799999237060554,-1.0199985504150462,-2.4249982833862376,-2.3749980926513743,-1.079998016357429,0,-0.04806910175465795,1.6153996635236485,36.95000076293945,-1.338038157972475,36.66999816894531,3.088890772686814,36.18000030517578,-0.04806910175465795 3996,2013-11-19,36.97000122070313,37.13999938964844,36.810001373291016,36.93999862670898,1371300.0,-0.0016202419814091984,-1.2758711408689705,0.37504172428606297,61.26125506907687,55.526061975572496,-0.48501221941989314,-0.574757074258919,-1.8211694664632958,-1.9713141355128343,19.242304102153025,0.3299980163574219,0.33334701562823454,0.5310012817382912,-0.08768696621546468,1.149689529692047,0.22165715776141326,0.8403454057151691,-1.5997627868652415,88.14436841277369,20.72658654791894,0.3093441239768785,11,-0.740001678466804,-0.9600009918212962,-2.3650007247924876,-2.3150005340576243,-0.9700012207031321,1,-0.028942376507821943,1.1428506553073996,37.02999877929688,1.6153996635236485,36.95000076293945,-1.338038157972475,36.66999816894531,-0.028942376507821943 3997,2013-11-20,36.66999816894531,37.11999893188477,36.63999938964844,36.91999816894531,1519100.0,-0.008114769863459381,-2.0967956290608845,-8.332612841699804,56.824475240623165,55.62871897434616,-0.19974415750893115,-0.24394390341794292,-1.4316373667979718,-1.6448479608659312,18.028711429002474,0.47999954223633523,0.25054392158288863,0.20349826812743999,-0.40428554652673654,0.8112820827816165,-0.10039363919965183,0.5073901754545318,-1.2265692419433591,50.46703316292004,-17.811518990551882,0.3038919073270893,11,-0.4399986267089844,-0.6549968719482422,-2.064997673034668,-2.0149974822998047,-0.529998779296875,2,-0.02399774467846061,-1.2758711408689705,36.97000122070313,1.1428506553073996,37.02999877929688,1.6153996635236485,36.95000076293945,-0.02399774467846061 3998,2013-11-21,36.7400016784668,37.310001373291016,36.43000030517578,36.68000030517578,2145600.0,0.0019090131719932124,-2.1428532503184585,-0.2400054931640625,53.86906992005048,54.86443708666131,-0.21735609571879877,-0.27031231751800533,-1.4036497738332514,-1.689628662447241,16.678330397491287,0.8800010681152344,0.22351447364351884,0.23700160980224894,-0.3423664344575883,0.8163696540620862,-0.05268241232766968,0.5266856319321676,-1.2263098780273438,35.22738602522032,-30.59514483685934,0.2896840221299198,11,-0.4550018310546875,-0.6050014495849609,-2.1350011825561523,-2.1300010681152344,-0.5800018310546875,3,-0.0160587949274289,-2.0967956290608845,36.66999816894531,-1.2758711408689705,36.97000122070313,1.1428506553073996,37.02999877929688,-0.0160587949274289 3999,2013-11-22,36.66999816894531,36.91999816894531,36.59000015258789,36.70000076293945,1858700.0,-0.001905375784522989,-2.4736884373682413,-0.5000317884163011,51.496977947928414,54.29493288978948,-0.11912006846252154,-0.19536101538042772,-1.2383167605623484,-1.5916792534076905,14.91913817209751,0.3299980163574219,0.17755221221707274,0.15749816894530966,-0.4264942946404915,0.7414906325311108,-0.13449806284759092,0.44949440073821023,-1.0485277941347633,27.27245141685487,-34.74223835892497,0.29199623179290096,11,-0.3849983215332031,-0.3849983215332031,-1.992497444152832,-2.1399974822998047,-1.1399993896484375,4,-0.022088835534213702,-2.1428532503184585,36.7400016784668,-2.0967956290608845,36.66999816894531,-1.2758711408689705,36.97000122070313,-0.022088835534213702 4000,2013-11-25,36.59000015258789,36.88000106811523,36.52000045776367,36.790000915527344,791200.0,-0.0021815658672481586,-1.1176496987512063,6.666115702479339,56.57895397279537,55.28233321668591,-0.003425886303247694,-0.11578633656600346,-1.0793618434452696,-1.4802443729063128,12.965482318506721,0.3600006103515554,0.18270707631731398,0.07400016784667685,-0.5110197071489466,0.6590200428423003,-0.2185097696511349,0.3665101053444886,-0.8672179178685155,18.18177877383641,-42.836130623545046,0.2925099374978134,11,-0.30500030517578125,-0.30500030517578125,-1.8375005722045898,-2.25,-1.1899986267089844,0,-0.015031408438560656,-2.4736884373682413,36.66999816894531,-2.1428532503184585,36.7400016784668,-2.0967956290608845,36.66999816894531,-0.015031408438560656 4001,2013-11-26,36.22000122070313,36.63999938964844,36.209999084472656,36.52999877929688,1370800.0,-0.010112023239731815,-1.6060479955609919,1.5499818802571097,43.09765736883974,54.23348008797342,0.45345001322890965,0.23806512148834713,-0.6401697694809698,-1.0908599147994167,11.062301207517068,0.43000030517578125,0.14905609648911877,-0.27799873352049786,-0.8767198648403536,0.32072239779935785,-0.5773592991804293,0.021361832139433545,-0.40198583766945717,0.9092832198758709,-53.85317289607364,0.29936056565992825,11,0.4999999999999929,0.06499862670897727,-1.297501564025886,-1.8800010681152415,-0.460002899169929,1,-0.007454457445168372,-1.1176496987512063,36.59000015258789,-2.4736884373682413,36.66999816894531,-2.1428532503184585,36.7400016784668,-0.007454457445168372 4002,2013-11-27,35.970001220703125,36.36000061035156,35.810001373291016,36.25,948800.0,-0.006902263709950063,1.1999969482421875,0.9032289820830872,44.91233565025815,53.35496568975182,0.7493289425297789,0.49368702566403044,-0.3617853396388142,-0.8236893715411497,9.92238800050049,0.5499992370605469,0.13009164866032563,-0.5154987335205092,-1.1481360843543342,0.11713861731331576,-0.8318174089374253,-0.19918005810359318,1.3400001525878906,10.666656494140625,-46.32813188115058,0.31631867541691255,11,0.5900001525878906,0.3149986267089844,-0.9425020217895508,-1.6150016784667969,0.2500000000000071,2,0.0008339943919604131,-1.6060479955609919,36.22000122070313,-1.1176496987512063,36.59000015258789,-2.4736884373682413,36.66999816894531,0.0008339943919604131 4003,2013-11-29,35.849998474121094,36.08000183105469,35.779998779296875,35.91999816894531,766700.0,-0.0033361896722139406,-1.8571843778383288,0.25,40.07090999354754,51.58999243309193,0.8278385184762627,0.6194592393782017,-0.21195073552075883,-0.694065096581852,10.138963973776816,0.3000030517578125,0.173200553375068,-0.6190013885498047,-1.3005135800694205,0.06251080296981115,-0.9597574843096126,-0.27824529278999677,1.4300028991699207,6.140327394894996,-47.550427116132994,0.34075609575980936,11,0.6950016021728516,0.4350013732910156,-0.5049991607666016,-1.279998779296875,0.09000015258789062,4,0.008089286690951658,1.1999969482421875,35.970001220703125,-1.6060479955609919,36.22000122070313,-1.1176496987512063,36.59000015258789,0.008089286690951658 4004,2013-12-02,36.060001373291016,36.2400016784668,35.560001373291016,35.93000030517578,1427700.0,0.005857821704553734,1.7755019423749134,-1.85716621253406,44.96646786765339,50.34201144786368,0.5345235777015844,0.39671773598030313,-0.3835859463046418,-0.9011112054654546,10.178317517643734,0.6800003051757812,0.18913207036833057,-0.3879985809326172,-1.0935433077658772,0.3175461459006428,-0.7407709443492436,-0.035226217515990754,1.1599998962402367,37.87879663613002,-14.010708533946513,0.3527723634166299,12,0.375,0.22499847412109375,-0.5450019836425781,-1.4900016784667969,-0.020000457763671875,0,0.002773113430748708,-1.8571843778383288,35.849998474121094,1.1999969482421875,35.970001220703125,-1.6060479955609919,36.22000122070313,0.002773113430748708 4005,2013-12-03,36.310001373291016,36.31999969482422,35.86999893188477,35.970001220703125,1987300.0,0.006932889364368533,1.5000264911889911,2.6153643005956746,55.98590177718734,49.75586108209817,0.19182376128173928,0.1330627929673085,-0.6053844933673957,-1.1497044566957442,9.93141888135648,0.450000762939446,0.1734628723794316,-0.12499866485595845,-0.8306597110714691,0.5806623813595522,-0.47782918796371376,0.22783185825179686,0.810399902465825,69.4445719937128,14.640414895593075,0.35283052310775587,12,0.125,-0.02500152587890625,-0.7950019836425781,-1.7400016784667969,0.20999908447265625,1,-0.021481756113837402,1.7755019423749134,36.060001373291016,-1.8571843778383288,35.849998474121094,1.1999969482421875,35.970001220703125,-0.021481756113837402 4006,2013-12-04,36.54999923706055,36.59000015258789,35.970001220703125,36.11000061035156,1427400.0,0.006609690297232351,1.3846091772732274,1.2941130271853156,56.44595968658409,49.71380379831606,-0.12741586876916244,-0.08282853654110056,-0.825416326458793,-1.395986984133458,9.312698728539576,0.6199989318847656,0.12460959185513332,0.0969991683959961,-0.6006687189430835,0.7946670557350757,-0.2518347752735437,0.4458331120655359,0.4767780445483467,96.11641136558917,39.97647627262563,0.34883394366953885,12,-0.11499786376953125,-0.2649993896484375,-0.9774990081787109,-1.9249992370605469,-0.31999969482421875,2,-0.03146368632521279,1.5000264911889911,36.310001373291016,1.7755019423749134,36.060001373291016,-1.8571843778383288,35.849998474121094,-0.03146368632521279 4007,2013-12-05,36.09000015258789,36.5,36.02000045776367,36.40999984741211,1704900.0,-0.012585474530085072,-1.0869586850878212,-0.7272743035988313,39.788795297726956,48.14932884028011,0.2700578972925385,0.3527251554649311,-0.35199665601790286,-0.9438935431735871,8.66054216984786,0.529998779296875,0.05140113163909632,-0.33599987030029155,-1.0465040383226523,0.37450429772206917,-0.6912519543114755,0.019252213710892363,0.8487705745219287,51.45625314805488,-1.240077398266159,0.3552520840111809,12,0.14999961853027344,0.19499969482421875,-0.470001220703125,-1.4500007629394531,0.220001220703125,3,-0.009143857845925307,1.3846091772732274,36.54999923706055,1.5000264911889911,36.310001373291016,1.7755019423749134,36.060001373291016,-0.009143857845925307 4008,2013-12-06,36.43999862670898,36.63999938964844,35.90999984741211,36.27999877929688,1790400.0,0.009697934958196264,1.6071348287818203,-0.4999999999999556,41.237087724817684,47.00934103771225,-0.14189282725708807,0.017816753773779226,-0.6752042493575487,-1.2992039958419141,7.5401635494559915,0.7299995422363281,-0.034777842722903074,0.004998588562003192,-0.7011989700878729,0.7111961472118793,-0.34810019076293486,0.35809736788694124,0.41604593917171684,81.48137682567089,33.261063485554196,0.35309877932493766,12,-0.21999740600585227,-0.1549987792968679,-0.6299991607665945,-1.7449989318847585,-0.48999786376952414,4,-0.006037250666760308,-1.0869586850878212,36.09000015258789,1.3846091772732274,36.54999923706055,1.5000264911889911,36.310001373291016,-0.006037250666760308 4009,2013-12-09,35.720001220703125,36.15999984741211,35.650001525878906,36.040000915527344,1956900.0,-0.019758436694290227,-1.2173884198829052,-2.0000000000001776,31.549346021757586,44.228273487596944,0.47961237523978184,0.7204063413630877,0.06860571194783915,-0.594507429715776,7.880544889168458,0.789997100830071,-0.10658209302157218,-0.6804988861083956,-1.4558683539542372,0.094870581737446,-1.0681836200313128,-0.29281415218547835,1.058280753622185,7.070691502069189,-34.233224539551195,0.3876847339229196,12,0.37999916076660156,0.5649986267089844,0.07999801635742188,-1.0250015258789062,0.4499969482421875,0,0.006158941726976952,1.6071348287818203,36.43999862670898,-1.0869586850878212,36.09000015258789,1.3846091772732274,36.54999923706055,0.006158941726976952 4010,2013-12-10,35.2400016784668,35.779998779296875,35.20000076293945,35.689998626708984,2581100.0,-0.013437836669448977,-1.1886768008291588,1.4062418043535274,28.211620302619323,42.57426936912801,0.8358776022852794,1.1723006361135333,0.5728115237290723,-0.12940209090618993,8.460193553617062,0.5799980163574219,-0.188715778666797,-1.1044984817504897,-2.0378665896520545,-0.17113037384892493,-1.5711825357012756,-0.6378144277997038,1.4651834597964566,2.777844005224021,-31.254353266157917,0.46668405395078366,12,0.6799983978271484,1.0149993896484375,0.55999755859375,-0.5450019836425781,0.9099998474121094,1,0.0227014528648386,-1.2173884198829052,35.720001220703125,1.6071348287818203,36.43999862670898,-1.0869586850878212,36.09000015258789,0.0227014528648386 4011,2013-12-11,34.810001373291016,35.380001068115234,34.779998779296875,35.290000915527344,1512600.0,-0.012202051211550602,-1.2222112334786202,1.0666728832525176,27.317124910796537,40.61924595363227,1.1676240108837632,1.592593927477182,1.02155343989552,0.28512805662937524,9.432471349284238,0.6000022888183594,-0.2756733890857177,-1.476498794555667,-2.626807055950529,-0.3261905331608048,-2.0516529252531015,-0.9013446638582323,1.7747690149463367,1.6130421585436885,-29.086934104731803,0.575154130697432,12,0.8999977111816406,1.2349987030029297,0.9899978637695312,-0.11500167846679688,1.8299980163574219,2,0.04912378675700668,-1.1886768008291588,35.2400016784668,-1.2173884198829052,35.720001220703125,1.6071348287818203,36.43999862670898,0.04912378675700668 4012,2013-12-12,35.11999893188477,35.34000015258789,34.709999084472656,34.77000045776367,2299700.0,0.0089054164425173,-1.6808486461918057,-0.7291641831374474,31.336358138848112,39.648740191999,0.8095015213158518,1.2639134926275304,0.7320294577880375,-0.03613935366096399,9.793783528047225,0.6300010681152344,-0.3779320870845311,-1.1135011672973576,-2.376617278498955,0.1496149439042398,-1.7450592228981563,-0.4819431116965589,1.2842942954585297,21.24351205088407,-8.516797648610616,0.6315580556007976,12,0.5550003051757741,0.8900012969970632,0.6800003051757741,-0.424999237060554,1.5100021362304545,3,0.031605940891524575,-1.2222112334786202,34.810001373291016,-1.1886768008291588,35.2400016784668,-1.2173884198829052,35.720001220703125,0.031605940891524575 4013,2013-12-13,35.02000045776367,35.2400016784668,34.919998168945305,35.220001220703125,1489400.0,-0.0028473370490428307,1.6666772629739128,-0.5714332425068004,31.12127007848514,38.110384882091424,0.8709757550170423,1.3006449606188824,0.8649791809166913,0.055565805651561107,10.919388763127321,0.3200035095214915,-0.4126410017387343,-1.1309997558593778,-2.486252473932481,0.22425296221372548,-1.8086261148959295,-0.4533733968228262,1.1809774724351527,21.379393805461063,-8.336406421921108,0.6776263590365526,12,0.654998779296875,0.9899997711181641,0.779998779296875,-0.3250007629394531,1.4500007629394602,4,0.03683611932224751,-1.6808486461918057,35.11999893188477,-1.2222112334786202,34.810001373291016,-1.1886768008291588,35.2400016784668,0.03683611932224751 4014,2013-12-16,35.25,35.43000030517578,35.06999969482422,35.06999969482422,2542800.0,0.006567662456593126,-3.0,-0.8999980926586432,35.17696594364536,35.798280900586754,0.574398530961254,0.9873789219358784,0.6709604377581684,-0.18370920172105798,11.936149008973915,0.4099998474121094,-0.4348426603071047,-0.8160001754760771,-2.173495666925625,0.5414953159734708,-1.4947479212008545,-0.1372524297512996,0.7720604687116861,50.467389676784535,18.495655351492026,0.6787477457247751,12,0.4249992370605469,0.7600002288818359,0.5849990844726562,-0.5200004577636719,0.6599998474121094,0,0.019858177672041233,1.6666772629739128,35.02000045776367,-1.6808486461918057,35.11999893188477,-1.2222112334786202,34.810001373291016,0.019858177672041233 4015,2013-12-17,35.25,35.459999084472656,35.110000610351555,35.22999954223633,1365300.0,0.0,-1.6923133353873219,0.11111346585851736,38.31322111672433,33.783532170602335,0.45619905727058097,0.8929715679612826,0.7176768827815891,-0.1967512701083436,12.601138266086103,0.34999847412110086,-0.4336512963285699,-0.7270002365112305,-2.0513801104380534,0.5973796374155924,-1.3891901734746455,-0.06481029954781548,0.614613102603002,72.0001220703125,34.60797601365541,0.662189936963413,12,0.4249992370605469,0.7600002288818359,0.5849990844726562,-0.5200004577636719,1.0,1,0.026099238835328054,-3.0,35.25,1.6666772629739128,35.02000045776367,-1.6808486461918057,35.11999893188477,0.026099238835328054 4016,2013-12-18,35.900001525878906,35.959999084472656,34.84000015258789,35.2599983215332,1906000.0,0.018439759599401695,1.9473721195207525,31.99942780850658,49.230771810448765,34.83264067201587,-0.3304514294920651,0.1672744569746527,0.1177500058861014,-0.8587022842246625,12.890132291760443,1.1199989318847656,-0.4505310264230076,-0.023498725891116123,-1.262687562372328,1.2156901105900957,-0.6430931441317256,0.5960956923494933,-1.19000244140625,95.2001953125,52.17911256076523,0.619594418240607,12,-0.22500228881835938,0.10999870300292969,-0.06500244140625,-1.1700019836425781,0.6299972534179759,2,0.006963788004849647,-1.6923133353873219,35.25,-3.0,35.25,1.6666772629739128,35.02000045776367,0.006963788004849647 4017,2013-12-19,35.790000915527344,35.849998474121094,35.36999893188477,35.79999923706055,1706100.0,-0.0030640837235693663,7.72751864054088,-0.015622299178056064,49.33923295903312,35.73287903137314,-0.29891503409520936,0.21920641458907397,0.2675856794922069,-0.7614121238581077,13.503626021076808,0.5300025939941335,-0.5331348007197789,-0.08949947357177734,-1.2785628637913788,1.0995639166478242,-0.6840311686815781,0.5050322215380234,-1.055001831054689,84.82157758318262,35.60130525107597,0.5945316951097996,12,-0.35500144958496094,0.2199993133544922,0.0449981689453125,-1.0600013732910156,0.829998016357429,3,0.023749607498677827,1.9473721195207525,35.900001525878906,-1.6923133353873219,35.25,-3.0,35.25,0.023749607498677827 4018,2013-12-20,36.150001525878906,36.43000030517578,35.86000061035156,35.880001068115234,3266300.0,0.010058692404094849,-2.677401095182428,-27.00457840518886,50.95949174144925,37.88956188911666,-0.7871555573118911,-0.19738173155273842,-0.06852989127641251,-1.1273687047717118,14.353438732156409,0.6399993896484375,-0.6351013446907388,0.3000011444091797,-0.8268196446210254,1.4268219334393848,-0.26340925010592287,0.8634115389242822,-1.3905024414062481,82.39001557068106,30.42417764997448,0.5634103945151014,12,-0.5800018310546875,-0.1400012969970703,-0.3125028610229492,-1.4200019836425781,1.1099967956542969,4,0.013277995075400062,7.72751864054088,35.790000915527344,1.9473721195207525,35.900001525878906,-1.6923133353873219,35.25,0.013277995075400062 4019,2013-12-23,35.86000061035156,36.43999862670898,35.79999923706055,36.27999877929688,1715600.0,-0.00802215500100989,-1.3703640910439274,-1.5555461365659569,45.24311276603123,39.781949940606864,-0.5310532182009311,0.030382520122579137,0.23635340191839305,-0.8528944359367046,15.20713803500209,0.6399993896484304,-0.6573427396859159,0.05050010681152628,-1.00840628149394,1.1094064951169926,-0.47895308734120334,0.5799533009642559,-1.0336814770507772,63.75008940705271,13.417066775769229,0.5294531941527318,12,-0.2850017547607422,0.14999961853027344,0.06749820709228516,-1.0750007629394531,1.9799995422363281,0,0.017010613496071247,-2.677401095182428,36.150001525878906,7.72751864054088,35.790000915527344,1.9473721195207525,35.900001525878906,0.017010613496071247 4020,2013-12-24,36.040000915527344,36.13999938964844,35.66999816894531,35.86000061035156,373500.0,0.005019528781709637,1.473708514867388,-0.4285740236148883,44.53962593049728,41.695561165018056,-0.6544635418740583,-0.2033614839375275,0.07395638414956096,-1.0534401523677417,15.886157851275085,0.470001220703125,-0.7114969486456388,0.25800037384033203,-0.7425172596502136,1.2585180073308777,-0.2422584429049408,0.7582591905856049,-1.116861012622067,75.00011920940356,29.20018277881124,0.5002588167452742,12,-0.46500205993652344,-0.030000686645507812,-0.040001869201660156,-1.2550010681152344,1.6199989318847656,1,-0.003607132763951304,-1.3703640910439274,35.86000061035156,-2.677401095182428,36.150001525878906,7.72751864054088,35.790000915527344,-0.003607132763951304 4021,2013-12-26,35.95000076293945,36.18000030517578,35.79999923706055,36.099998474121094,767600.0,-0.0024972294756273605,1.4516089337353104,-0.8333192048488959,48.37209838735719,43.58842119263018,-0.43108144820798344,-0.14190159733057328,0.19506159717247584,-0.9807255514241575,16.077710699312526,0.3800010681152344,-0.6676825517697722,0.18150024414062216,-0.8012620559801746,1.164262544261419,-0.30988090591977624,0.6728813942010206,-0.9358493366059548,54.20579406333118,8.74455035891637,0.49138115006039923,12,-0.3100013732910156,0.05999946594238281,0.1699991226196289,-1.0450000762939453,1.270000457763679,3,0.008344902105532404,1.473708514867388,36.040000915527344,-1.3703640910439274,35.86000061035156,-2.677401095182428,36.150001525878906,0.008344902105532404 4022,2013-12-27,36.0,36.099998474121094,35.7599983215332,35.939998626708984,656000.0,0.0013907993323909462,1.615402673239726,-0.4000152590218967,44.500011920940416,45.074948064014094,-0.3834489429064405,-0.19978104629801408,0.17577786355482772,-1.0400712145744961,15.608993309388158,0.3400001525878906,-0.5566876238651446,0.22999954223632812,-0.7541482578157002,1.2141473422883564,-0.262074357789686,0.7220734422623423,-0.9002977416439748,42.85735517782959,1.8717637698271687,0.49207390002601564,12,-0.3600006103515625,0.010000228881835938,0.11999988555908203,-1.0949993133544922,0.9300003051757812,4,0.014722188313802231,1.4516089337353104,35.95000076293945,1.473708514867388,36.040000915527344,-1.3703640910439274,35.86000061035156,0.014722188313802231 4023,2013-12-30,36.13999938964844,36.209999084472656,35.88999938964844,35.91999816894531,872000.0,0.0038888719346787948,-1.2857220708446866,3.6666030898340645,56.14032739489496,47.40421044748628,-0.3887502319775109,-0.33406817682279666,0.04618750026664031,-1.1826302938860493,15.152114887074998,0.31999969482421875,-0.3919762572277108,0.35549888610839986,-0.6420657525121101,1.3530635247289098,-0.14328343320185866,0.8542812054186584,-0.9598793491912332,61.039083284205255,15.112311819049403,0.4987823193102558,12,-0.5,-0.12999916076660156,-0.01749897003173828,-1.2349987030029297,1.029998779296875,0,0.013281669904339433,1.615402673239726,36.0,1.4516089337353104,35.95000076293945,1.473708514867388,36.040000915527344,0.013281669904339433 4024,2013-12-31,36.15999984741211,36.33000183105469,36.06999969482422,36.25,1051300.0,0.0005534161068470045,1.079985351786014,-0.40908933277847137,65.5405144172403,50.429465258654716,-0.29736329015371155,-0.3649015736509682,0.035753541145979284,-1.2097306138495298,14.424686630401535,0.26000213623046875,-0.25315752268922864,0.3704994201660128,-0.6338585871251894,1.374857427457215,-0.1316795834795883,0.8726784238116139,-0.9042870917797998,74.24226661118047,21.913228499159686,0.5021790036456029,12,-0.5200004577636719,-0.345001220703125,0.05000019073486328,-1.1999988555908203,1.279998779296868,1,0.03042031191268979,-1.2857220708446866,36.13999938964844,1.615402673239726,36.0,1.4516089337353104,35.95000076293945,0.03042031191268979 4025,2014-01-02,35.529998779296875,36.11000061035156,35.470001220703125,36.04999923706055,1394300.0,-0.01742259598378626,-1.0000119210113787,5.777773068282965,61.39236456918661,51.780753342958924,0.4207822080695891,0.21467391187476892,0.6733557433851871,-0.5836990337910279,13.929209539570007,0.6899986267089844,-0.10986640222353117,-0.22050151824951314,-1.200027821646394,0.7590247851473677,-0.7102646699479536,0.2692616334489273,-0.20322887139996482,6.976455350330903,-49.62934011961101,0.48976315169844,1,0.375,0.2650012969970703,0.7550010681152344,-0.5499973297119141,2.1399993896484375,3,0.06501552076148798,1.079985351786014,36.15999984741211,-1.2857220708446866,36.13999938964844,1.615402673239726,36.0,0.06501552076148798 4026,2014-01-03,35.400001525878906,35.689998626708984,35.220001220703125,35.630001068115234,1206500.0,-0.0036588026423945985,1.6857404440375372,0.4423064226240693,54.69803082224647,52.37617532776041,0.5279112614741592,0.26783060266261316,0.8018632382080568,-0.45495470293329277,14.162407251394422,0.4699974060058594,0.0026937434794760406,-0.29299888610839986,-1.207791591800472,0.6217938195836723,-0.7503952389544324,0.16439746673763267,1.039997100830071,16.216234792769264,-43.00942183906792,0.457396352846036,1,0.42999839782714844,0.2749977111816406,0.8849983215332031,-0.40000152587890625,2.7399978637695312,4,0.06384175774345802,-1.0000119210113787,35.529998779296875,1.079985351786014,36.15999984741211,-1.2857220708446866,36.13999938964844,0.06384175774345802 4027,2014-01-06,35.7599983215332,35.81999969482422,35.41999816894531,35.70000076293945,2837500.0,0.010169400568842413,3.4444538634340693,-0.26085946959016804,61.41972764927368,53.53842376196312,0.1823914456633844,-0.12454205931182116,0.43937110012503666,-0.811888386184954,14.303681527636572,0.4199981689453125,0.10890398454474592,0.08349800109863281,-0.8128632881101225,0.9798592903073882,-0.36468264350574486,0.5316786457030105,0.6556003570556541,48.64836071207643,-14.72989812184278,0.4481806446043762,1,0.07000160217285156,-0.08499908447265625,0.7425022125244141,-0.5249977111816406,2.2800025939941406,0,0.04082782348148983,1.6857404440375372,35.400001525878906,-1.0000119210113787,35.529998779296875,1.079985351786014,36.15999984741211,0.04082782348148983 4028,2014-01-07,36.22000122070313,36.25,35.810001373291016,35.810001373291016,1653700.0,0.012863616352379204,-1.1463355632263046,6.8336088504579005,63.976957917417955,55.6199621121172,-0.29797280594127784,-0.6343975715291919,-0.014287125153138902,-1.2600546476430665,14.447892314947076,0.4900016784667969,0.12675036674404083,0.5545007705688576,-0.30713726990232004,1.4161388110400353,0.12368175033326878,0.9853197908044464,0.17168550872801092,90.09004055261593,24.042670703076496,0.4308190202355878,1,-0.44499969482422586,-0.5450019836425852,0.2024993896484304,-0.8750000000000071,2.1699981689453054,1,0.019602403659412904,3.4444538634340693,35.7599983215332,1.6857404440375372,35.400001525878906,-1.0000119210113787,35.529998779296875,0.019602403659412904 4029,2014-01-08,35.939998626708984,36.18999862670898,35.79999923706055,36.13999938964844,1618500.0,-0.007730606972870535,1.6000025431380538,-0.4878069204216553,59.19997233075727,57.24888948992387,-0.00606715573022143,-0.355283845349021,0.2537854392888619,-0.9601431846081141,14.130852417414447,0.42000198364258523,0.14718808306157882,0.26349830627441406,-0.6066443931848937,1.1336410057337218,-0.17157304345523983,0.698569656004068,0.42825439254760056,69.9027436224112,4.417990424480692,0.4350713497296525,1,-0.16499710083007812,-0.2649993896484375,0.47500133514404297,-0.5349979400634766,2.690002441406243,2,0.03422369474778586,-1.1463355632263046,36.22000122070313,3.4444538634340693,35.7599983215332,1.6857404440375372,35.400001525878906,0.03422369474778586 4030,2014-01-09,36.040000915527344,36.09000015258789,35.86000061035156,36.02000045776367,1226300.0,0.002782478927087162,2.833359824522364,-0.10000190734135689,52.18748733403109,57.67282159510986,-0.11853462689389715,-0.41347845327109667,0.14147963852716572,-1.032427453673769,13.066605708960443,0.22999954223632812,0.13382350261356635,0.3235006332397461,-0.5356367783520639,1.182638044831556,-0.10606807255616246,0.7530693390356547,0.30528706775817227,79.61171520843827,17.146923062802614,0.42956870579590595,1,-0.2649993896484375,-0.3650016784667969,0.31999969482421875,-0.2950000762939453,2.8499984741210938,3,0.03884566247550958,1.6000025431380538,35.939998626708984,-1.1463355632263046,36.22000122070313,3.4444538634340693,35.7599983215332,0.03884566247550958 4031,2014-01-10,36.52000045776367,36.65999984741211,35.9900016784668,36.16999816894531,2106600.0,0.013318521921277915,1.126974707994502,17.49971390425329,60.2240731737288,59.419939512086344,-0.5690147708336113,-0.7998071410614358,-0.3474337703360888,-1.4770059156767843,11.729425391705167,0.6699981689453125,0.18833054923312886,0.7180002212524386,-0.1006923955094905,1.5366928380143676,0.3086539128714776,1.1273465296333995,-1.2999992370605469,88.70974192377383,27.87195991397006,0.40934630838096436,1,-0.5799999237060547,-0.8350009918212891,-0.15999984741210938,-0.7749996185302734,1.75,4,0.031489531674887106,2.833359824522364,36.040000915527344,1.6000025431380538,35.939998626708984,-1.1463355632263046,36.22000122070313,0.031489531674887106 4032,2014-01-13,36.22999954223633,36.56999969482422,36.040000915527344,36.43999862670898,1363400.0,-0.007940879296065129,1.2553080968768262,-0.5999934605617174,51.14282755952282,58.864661752600554,-0.2715095508154235,-0.44521012471324184,-0.05829467075911765,-1.1594571878298296,10.22794164317969,0.529998779296875,0.22899441417320077,0.3724992752075167,-0.40076123947685005,1.1457597898918834,-0.01413098213466668,0.7591295325497001,-0.9811983489990226,50.0,-7.776488846603463,0.38663025734218487,1,-0.28999900817871094,-0.5450000762939453,0.13000106811523438,-0.4849987030029297,2.5800018310546875,0,0.05271873782900438,1.126974707994502,36.52000045776367,2.833359824522364,36.040000915527344,1.6000025431380538,35.939998626708984,0.05271873782900438 4033,2014-01-14,36.310001373291016,36.4900016784668,36.15999984741211,36.25,1420000.0,0.0022081653896082187,-1.749996026384805,-0.2857220708446963,56.83890753720481,57.89781654370773,-0.36303792620489617,-0.4465056805699845,-0.13695691191693982,-1.2060568462702292,8.645315847152496,0.3300018310546875,0.25735111818591605,0.38800106048584126,-0.30182307644722783,1.0778251974189104,0.043088992019306716,0.7329131289523758,-1.0329762069702113,59.30253189262078,2.1874101829848343,0.34491206846653577,1,-0.37000083923339844,-0.6250019073486328,-0.047501564025878906,-0.5650005340576172,4.569999694824212,1,0.047645262374153674,1.2553080968768262,36.22999954223633,1.126974707994502,36.52000045776367,2.833359824522364,36.040000915527344,0.047645262374153674 4034,2014-01-15,35.95000076293945,36.400001525878906,35.93000030517578,36.310001373291016,1351800.0,-0.009914640504981476,-1.3499971389879646,-5.999872846334796,48.703169712007266,56.487906004021134,-0.040184119544150576,-0.03306937229334039,0.21055631749388937,-0.8172824354805428,7.271435458514783,0.470001220703125,0.293519343803716,-0.006999588012696734,-0.6200200506049782,0.6060208745795848,-0.3135098193088339,0.29951064328344046,-0.6453161029968228,11.25002980235081,-41.80157496860551,0.30651023129613986,1,-0.010000228881835938,-0.2650012969970703,0.30249977111816406,-0.2049999237060547,4.950000762939453,2,0.06787200486583456,-1.749996026384805,36.310001373291016,1.2553080968768262,36.22999954223633,1.126974707994502,36.52000045776367,0.06787200486583456 4035,2014-01-16,36.16999816894531,36.18999862670898,35.88999938964844,35.95000076293945,1057000.0,0.006119538284757198,1.3077013366199344,-0.6111028694951892,53.05551758521338,56.305404533239674,-0.17863595262007692,-0.19036920490670184,-0.022530960935924327,-1.0109264367402773,5.867184217203468,0.29999923706053977,0.2711270204762002,0.16699790954589844,-0.3537749288142962,0.687770747906093,-0.09338850963420242,0.4273843287259993,-0.8382072052532905,36.36345621275099,-15.858812165382517,0.26038641918009786,1,-0.12999916076660156,-0.4849987030029297,0.02250194549560547,-0.42499732971191406,4.320003509521484,3,0.06801224837445563,-1.3499971389879646,35.95000076293945,-1.749996026384805,36.310001373291016,1.2553080968768262,36.22999954223633,0.06801224837445563 4036,2014-01-17,36.150001525878906,36.25,36.08000183105469,36.20000076293945,826200.0,-0.0005528516471857703,1.266676839347931,-0.227271939102842,52.10086188657632,55.269975004051076,-0.04588951936393215,-0.15882596533041493,-0.003875993394714783,-0.9607526865647316,5.612538668976256,0.1699981689453125,0.21339665417318088,0.13450126647948935,-0.3878610380795209,0.6568635710384996,-0.12667988580001577,0.39568241875899446,-0.7916463845124824,38.23559110951542,-14.544566051632778,0.2611811522795069,1,0.07999801635742188,-0.46500205993652344,-0.0625009536743164,-0.4050006866455078,4.289997100830071,4,0.07579523507925812,1.3077013366199344,36.16999816894531,-1.3499971389879646,35.95000076293945,-1.749996026384805,36.310001373291016,0.07579523507925812 4037,2014-01-21,36.63999938964844,36.65999984741211,36.2400016784668,36.31999969482422,914000.0,0.013554573805999892,1.3333192048488958,-6.4000915541313805,56.37755399940052,54.42559679093803,-0.44469647286526026,-0.6133244807705154,-0.5037341411340961,-1.4158210141817449,5.630210679185987,0.5099983215332031,0.22808609639074007,0.5819992065429673,0.0017777186864478267,1.1622206943994868,0.2918884626147076,0.8721099504712271,-1.255611354161097,97.40253949695568,43.78062093849371,0.2901107439282585,1,-0.4099998474121094,-0.9549999237060547,-0.7624998092651367,-0.8949985504150391,3.5100021362304688,1,0.044486929456001745,1.266676839347931,36.150001525878906,1.3077013366199344,36.16999816894531,-1.3499971389879646,35.95000076293945,0.044486929456001745 4038,2014-01-22,36.63000106811523,36.84000015258789,36.459999084472656,36.68000030517578,1688200.0,-0.00027287995905467266,1.0540657573226935,-0.1562477648237115,56.01025188735009,54.071183408337234,-0.4139553626765249,-0.5960835089777277,-0.4919874632851773,-1.3710757405784904,6.131628645889716,0.3800010681152344,0.28638441321466956,0.5480009078979435,-0.08550585997384985,1.181507675769737,0.23124752396204684,0.8647542918338402,-1.2201007963893886,77.89485096591999,25.770830313639053,0.31675338393589686,1,-0.2800006866455007,-0.7900009155273366,-0.7875013351440359,-0.8850002288818288,3.779998779296882,2,0.059514066109962016,1.3333192048488958,36.63999938964844,1.266676839347931,36.150001525878906,1.3077013366199344,36.16999816894531,0.059514066109962016 4039,2014-01-23,36.47000122070313,36.59000015258789,36.22999954223633,36.47000122070313,1414400.0,-0.004368000074981393,2.0000317894270143,-0.0,63.66284678866331,55.3462233477408,-0.19094866970268498,-0.4090109846914203,-0.3368981617995459,-1.177704919737593,6.574128526046977,0.40000152587889914,0.29156643848915564,0.3575010299682688,-0.28959408286950605,1.0045961428060437,0.033953473549381386,0.6810485863871563,-1.0028969537428125,61.05277529041943,3.0849634941331345,0.32354755641888827,1,-0.10500144958496804,-0.6300010681152415,-0.6275014877319407,-0.7250003814697337,3.8899993896484304,3,0.12092129695100318,1.0540657573226935,36.63000106811523,1.3333192048488958,36.63999938964844,1.266676839347931,36.150001525878906,0.12092129695100318 4040,2014-01-24,35.90999984741211,36.540000915527344,35.90999984741211,36.349998474121094,1787600.0,-0.015355123513764113,-1.863650156489774,-100.0,56.589127419795204,54.94234048619264,0.38964847126048596,0.14835806259264928,0.21319602732046405,-0.5904436068974803,7.04130352936391,0.6300010681152344,0.23503059009372862,-0.19600028991699503,-0.8487487518729253,0.45674817203893525,-0.5223745208949637,0.13037394106097366,-0.38797974502668353,0.0,-60.636350186140646,0.32637423097796564,1,0.4549999237060547,-0.06999969482421875,-0.06750011444091797,-0.16499900817871094,4.990001678466797,4,0.1389585547109493,2.0000317894270143,36.47000122070313,1.0540657573226935,36.63000106811523,1.3333192048488958,36.63999938964844,0.1389585547109493 4041,2014-01-27,36.25,36.41999816894531,35.880001068115234,35.9900016784668,2037000.0,0.009468119020679788,-1.2499900658830636,-0.5909071205014609,56.36365437872488,55.522432354992866,0.00818140637054654,-0.17709424026053,-0.12039197308365601,-0.8916690118495652,7.4288106675874435,0.5399971008300781,0.2243606814931809,0.12899990081787394,-0.5224410627487828,0.7804408643845306,-0.19672058096545442,0.4547203826012023,-0.6752606956064753,38.54159216078965,-22.63580548534739,0.3257204817833292,1,0.1100006103515625,-0.4099998474121094,-0.4075002670288086,-0.5049991607666016,4.340000152587891,0,0.11696556354391174,-1.863650156489774,35.90999984741211,2.0000317894270143,36.47000122070313,1.0540657573226935,36.63000106811523,0.11696556354391174 4042,2014-01-28,36.52999877929688,36.54999923706055,36.20000076293945,36.27999877929688,1117400.0,0.007724104256465747,1.413774959880153,0.9615446689261558,54.22340208800208,55.231820638414774,-0.25120405747455266,-0.4377970637657711,-0.3973627191466136,-1.1276777734458179,8.019075854242484,0.34999847412109375,0.24945087411305877,0.38249874114990945,-0.2909646988519299,1.0559621811517488,0.045767021148989784,0.7192304611508291,-0.9046490409755847,67.70815948628768,9.767160257237428,0.3367317200009205,1,-0.1699981689453196,-0.4999980926513743,-0.6874990463256907,-0.7849979400634837,3.7700004577636648,1,0.1070353128406909,-1.2499900658830636,36.25,-1.863650156489774,35.90999984741211,2.0000317894270143,36.47000122070313,0.1070353128406909 4043,2014-01-29,36.61999893188477,36.7400016784668,36.33000183105469,36.43000030517578,1613100.0,0.0024637327017622557,-1.1025871766029247,0.7599945068359659,59.77013132221086,56.46148303954851,-0.3269935593572342,-0.5164728881690053,-0.4990231098494249,-1.1696842301586372,8.538263524516049,0.4099998474121094,0.20459347425259722,0.4484989166259865,-0.2572751251434511,1.154272958395424,0.09561189574127127,0.8013859375107018,-0.9460631769928085,86.04620216106966,28.39478242521956,0.3528870208847177,1,-0.25999832153321023,-0.5899982452392649,-0.8974990844726634,-0.8749980926513743,3.2700004577636648,2,0.09639548599004977,1.413774959880153,36.52999877929688,-1.2499900658830636,36.25,-1.863650156489774,35.90999984741211,0.09639548599004977 4044,2014-01-30,37.2599983215332,37.290000915527344,36.63999938964844,36.709999084472656,1209600.0,0.017476772482677205,1.1311370842166482,2.8947537494728572,65.17412416007713,57.80799488120004,-0.851133829311074,-1.1276531410012183,-1.1525129991722736,-1.7624309552548993,9.167949594737534,0.670001983642571,0.23788196538213668,1.0334983825683608,0.17629949053169724,1.8906972746050243,0.604898936550029,1.4620978285866926,-1.5394199907333999,97.8721562240445,41.22233975901124,0.42859944601833044,1,-0.6749973297119141,-1.0049972534179688,-1.4699983596801758,-1.4099979400634766,2.390003204345703,3,0.08454110756248912,-1.1025871766029247,36.61999893188477,1.413774959880153,36.52999877929688,-1.2499900658830636,36.25,0.08454110756248912 4045,2014-01-31,37.84000015258789,37.93999862670898,36.849998474121094,37.06999969482422,2720100.0,0.015566340772471099,1.247429005147907,1.4000027743291326,66.01943275754793,59.354502755752435,-1.3067527762717788,-1.6081740836133847,-1.742122772568905,-2.2902100254836952,9.893170293121404,1.0900001525878835,0.26075673496409735,1.498000144958496,0.4375418553368533,2.558458434580139,0.9677710001476783,2.028229289769314,-2.025256466704434,95.14569938668517,40.793499719110166,0.5302291448108204,1,-0.9300003051757812,-1.260000228881836,-2.0475006103515625,-1.9200000762939453,1.8100013732910156,4,0.06659620633197405,1.1311370842166482,37.2599983215332,-1.1025871766029247,36.61999893188477,1.413774959880153,36.52999877929688,0.06659620633197405 4046,2014-02-03,37.65999984741211,38.34000015258789,37.59000015258789,37.849998474121094,3280600.0,-0.004756879081658005,-3.545481868519311,-0.24675131656518917,67.83045217067036,60.62704699700464,-0.9946298922364818,-1.317740380643535,-1.5720859274052827,-2.0615372130229375,10.369911342468482,0.75,0.347067969413942,1.2049999237060547,0.08709786684289611,2.3229019805692133,0.6460488952744754,1.763950952137634,-1.6752357662626096,68.2242757420836,12.771252511602952,0.5589510284315778,2,-0.5499992370605469,-0.8799991607666016,-1.8675003051757812,-1.6499996185302734,2.529998779296868,0,0.08603297109916053,1.247429005147907,37.84000015258789,1.1311370842166482,37.2599983215332,-1.1025871766029247,36.61999893188477,0.08603297109916053 4047,2014-02-04,37.22000122070313,37.79999923706055,37.099998474121094,37.79999923706055,3733400.0,-0.011683447384273182,1.4138039896608197,3.0526432027626265,60.41191829024414,61.11612104177064,-0.518200158848785,-0.8039739182185599,-1.1376975334429957,-1.569341978072508,10.776078757002635,0.7000007629394531,0.3952609938938565,0.6920011520385785,-0.42548833931572716,1.8094906433928841,0.13325640636142566,1.2507458977157313,-0.9997135324097925,44.278613574640374,-10.245984226703214,0.558744745677151,2,-0.1100006103515696,-0.4400005340576243,-1.3950014114379954,-1.2100009918212962,3.6199989318847585,1,0.09054268730142434,-3.545481868519311,37.65999984741211,1.247429005147907,37.84000015258789,1.1311370842166482,37.2599983215332,0.09054268730142434 4048,2014-02-05,36.93000030517578,37.209999084472656,36.7400016784668,37.18000030517578,2168200.0,-0.0077915342830789935,2.0322652096869462,0.43103595693324126,61.395365754774815,60.86417870467192,-0.20245996589823534,-0.4828081926847645,-0.8590491251004551,-1.2254268544710243,11.855787733827986,0.47999954223633523,0.4486789991623823,0.36650028228759624,-0.7548949098422355,1.487895474417428,-0.19419731377731608,0.9271978783525086,-0.49774137045298517,17.058869728146846,-41.16587641647506,0.5606975960649148,2,0.18000030517578125,-0.14999961853027344,-1.1050004959106445,-0.9200000762939453,4.209999084472656,2,0.0912536935834376,1.4138039896608197,37.22000122070313,-3.545481868519311,37.65999984741211,1.247429005147907,37.84000015258789,0.0912536935834376 4049,2014-02-06,37.16999816894531,37.209999084472656,36.77999877929688,36.93000030517578,1439300.0,0.006498723579373866,1.687504470352577,-0.959991455078125,61.57409533228547,61.418064028281954,-0.3718221912336972,-0.6597590239392233,-1.1055879963983415,-1.4114836273998606,12.9755615583328,0.43000030517577414,0.4536654414331167,0.5449981689453125,-0.5672962976383147,1.6572926355289397,-0.011149064346504645,1.1011454022371296,-0.5469651124360055,26.87480628471974,-32.70598038828273,0.5561472332918139,2,-0.05999755859375,-0.3899974822998047,-1.3449983596801758,-1.1599979400634766,3.970001220703125,3,0.07317732996219584,2.0322652096869462,36.93000030517578,1.4138039896608197,37.22000122070313,-3.545481868519311,37.65999984741211,0.07317732996219584 4050,2014-02-07,37.43999862670898,37.47000122070313,37.16999816894531,37.290000915527344,1225400.0,0.007263935191399673,1.8571324771574191,0.6249960263216158,64.11376656201972,62.27918760420361,-0.4492076772673883,-0.8637840772622312,-1.3765479244476708,-1.6340476091531784,14.283633057800829,0.3000030517578196,0.4703439676337169,0.7449987411498924,-0.3882958793449873,1.8782933616447721,0.17835143090245253,1.3116460513973323,-0.6999969482421804,43.74985098824551,-17.765464552125508,0.56664731024744,2,-0.1699981689453054,-0.6599979400634695,-1.7124996185302663,-1.4299983978271413,3.6599998474121165,4,0.05902785737800098,1.687504470352577,37.16999816894531,2.0322652096869462,36.93000030517578,1.4138039896608197,37.22000122070313,0.05902785737800098 4051,2014-02-10,37.66999816894531,37.66999816894531,37.0,37.34000015258789,1242800.0,0.006143150391898278,3.060619371842741,2.200020345362633,61.94894852368476,63.13758165261279,-0.5102567182829176,-1.057426024734724,-1.5929261080200021,-1.8183043860881725,14.69424943034138,0.6699981689453125,0.47958369555787783,0.9174983978271456,-0.2925095556998798,2.127506351354171,0.3124944210636329,1.5225023745906583,-0.8899993896484304,87.73572004376116,29.489237363294038,0.6050039767635125,2,-0.33499717712402344,-0.8899974822998047,-1.8199987411499023,-1.6599979400634766,2.8200035095214844,0,0.052561811870909025,1.8571324771574191,37.43999862670898,1.687504470352577,37.16999816894531,2.0322652096869462,36.93000030517578,0.052561811870909025 4052,2014-02-11,38.13999938964844,38.18999862670898,37.560001373291016,37.599998474121094,1262500.0,0.012476804978732048,-1.0322652096869234,1.6363762470089125,65.82807313021883,63.810686297947015,-0.8134000002758626,-1.4514127396986254,-2.0355041916280783,-2.2588453586648143,15.348394220645506,0.6299972534179616,0.5782768517041248,1.2919996261596651,-0.03974320957163968,2.62374246189097,0.6261282082940127,1.9578710440253175,-1.2040004730224538,96.55176949709077,39.10565262561341,0.6658714178656506,2,-0.6499996185302734,-1.260000228881836,-2.3874998092651367,-2.1299991607666016,1.9900016784667898,1,0.05374932537667876,3.060619371842741,37.66999816894531,1.8571324771574191,37.43999862670898,1.687504470352577,37.16999816894531,0.05374932537667876 4053,2014-02-12,38.040000915527344,38.25,37.97000122070313,38.099998474121094,814500.0,-0.00262187927953228,-1.8000305180439213,-0.11110640161629862,66.66666666666657,63.97652435423473,-0.5484688397088391,-1.2808305188763285,-1.904810526661052,-2.128551340870551,16.06174629817265,0.2799987792968679,0.6633610574947042,1.1055011749267578,-0.30170506928283203,2.5127074191363477,0.4018980528219629,1.8091042970315527,-1.0400009155273438,85.7143598579999,27.537883165446367,0.703603122104795,2,-0.5,-0.970001220703125,-2.287501335144043,-2.030000686645508,2.4399986267089844,2,0.07360670793037838,-1.0322652096869234,38.13999938964844,3.060619371842741,37.66999816894531,1.8571324771574191,37.43999862670898,0.07360670793037838 4054,2014-02-13,38.38999938964844,38.400001525878906,37.849998474121094,37.93000030517578,1349000.0,0.009200800885844185,1.2916633553206707,-7.6669633774160735,77.55557382844191,65.25831780655628,-0.8060888146568956,-1.5164046156339168,-2.226183985640702,-2.4431970339669817,17.423489552726416,0.5500030517578125,0.758946359726373,1.3334997177123995,-0.13602588004620486,2.803025315471004,0.5987369188330973,2.0682625165917017,-1.2559993743896456,99.28556247649877,32.355968746631675,0.7347627988793025,2,-0.8199977874755859,-1.289999008178711,-2.664999008178711,-2.3799991607666016,2.1599998474121094,3,0.07163323896122575,-1.8000305180439213,38.040000915527344,-1.0322652096869234,38.13999938964844,3.060619371842741,37.66999816894531,0.07163323896122575 4055,2014-02-14,38.63000106811523,38.650001525878906,38.25,38.34000015258789,761900.0,0.0062516718489842305,1.4242382207425903,0.6304380276317163,77.04548075180783,66.28220987112711,-1.030625356036424,-1.6471076161355285,-2.442241102965582,-2.6529573037651417,19.049415275802268,0.40000152587890625,0.8427372633387762,1.4505012512206932,-0.11525681690299905,3.0162593193443854,0.6676222171588435,2.233380285282543,-1.3440808715820225,98.78785216558964,27.0996713790027,0.7828790340618473,2,-0.9349994659423757,-1.374999999999993,-2.9050006866455007,-2.6200008392333913,1.8799972534179759,4,0.06497536246782398,1.2916633553206707,38.38999938964844,-1.8000305180439213,38.040000915527344,-1.0322652096869234,38.13999938964844,0.06497536246782398 4056,2014-02-18,38.88999938964844,39.02999877929688,38.65999984741211,38.7400016784668,1224400.0,0.006730476685070874,-1.3870793084354116,0.5172318539370309,76.9406631306665,68.11873707561848,-1.2268122385021698,-1.7827074832837937,-2.682517007360609,-2.886643505605761,20.769317415887983,0.39999771118165484,0.8606886533402687,1.5734996795654297,-0.08944980537881264,3.236449164509672,0.7420249370933121,2.4049744220375473,-1.4131078070068313,90.4762151908256,17.529270987946546,0.8314747424721199,2,-1.0049991607666016,-1.4349994659423828,-3.164999008178711,-2.8799991607666016,1.3699989318847656,1,0.05682692515189136,1.4242382207425903,38.63000106811523,1.2916633553206707,38.38999938964844,-1.8000305180439213,38.040000915527344,0.05682692515189136 4057,2014-02-19,38.27000045776367,39.0,38.15999984741211,38.77999877929688,2192000.0,-0.015942374430836126,-1.301371724191989,-3.4000406907251053,66.80247310675097,68.71952678139361,-0.4941754672109653,-1.0902282833307737,-2.0347640523867767,-2.2444689369894135,21.364682119185897,0.8400001525878906,0.8165610224614568,0.8720006942749023,-0.8109991661365754,2.55500055468638,0.030500764069159914,1.7135006244806448,-0.5446117236572192,35.59337923900021,-34.22200733254706,0.841499930205739,2,-0.36500167846678977,-0.8150005340576172,-2.457500457763672,-2.260000228881836,2.2399978637695312,2,0.05800891544679265,-1.3870793084354116,38.88999938964844,1.4242382207425903,38.63000106811523,1.2916633553206707,38.38999938964844,0.05800891544679265 4058,2014-02-20,38.810001373291016,38.900001525878906,38.27000045776367,38.41999816894531,2454400.0,0.014110292894386367,1.2105164532903234,-0.7647146821449035,66.11230601342521,69.22377241263136,-0.8263533528488622,-1.5373561596496472,-2.551447082367318,-2.7544582232098165,21.669382576790834,0.6300010681152344,0.792525415375664,1.3030015945434599,-0.4514290074437781,3.057432196530698,0.4257862935498409,2.180216895537079,-0.8758750319540951,81.35615685513804,14.466420409513972,0.8772153009936186,2,-0.7950019836425781,-1.355001449584961,-2.9975013732910156,-2.8000011444091797,1.9899978637695312,3,0.0340118435484682,-1.301371724191989,38.27000045776367,-1.3870793084354116,38.88999938964844,1.4242382207425903,38.63000106811523,0.0340118435484682 4059,2014-02-21,40.88000106811523,42.2400016784668,39.91999816894531,41.0,5257700.0,0.05333675912335267,-1.2745079706418587,-0.30768704089519316,74.12700892397602,70.33635489729318,-2.5867722052570556,-3.4362058607163917,-4.550383330483307,-4.779709560824315,23.427101987053263,3.4300003051757812,0.8923926256258525,3.152501296997066,0.9070383271454787,5.397964266848653,2.0297698120712724,4.27523278192286,-2.7705351367047157,66.6666666666665,3.2126882106212946,1.1227314849257923,2,-1.2600002288818288,-1.8199996948242116,-5.067501068115227,-4.870000839233391,0.31999969482422586,4,-0.009784772882280635,1.2105164532903234,38.810001373291016,-1.301371724191989,38.27000045776367,-1.3870793084354116,38.88999938964844,-0.009784772882280635 4060,2014-02-24,40.900001525878906,41.560001373291016,40.86000061035156,40.97999954223633,3494300.0,0.0004892479755651546,-7.750017881410486,0.666656070191015,76.38439750416728,71.94029367290234,-2.306958248179221,-3.228739183799121,-4.482148572773426,-4.75167667948552,26.0300455153172,0.7000007629394531,1.0281614790809641,2.923001670837401,0.43232645774175893,5.413676883933043,1.67766406428958,4.168339277385222,-2.6300010681152344,67.15687374479687,4.128416762178176,1.2453376065478203,2,-1.0,-1.8400001525878906,-5.087501525878906,-4.89000129699707,-0.14000320434570312,0,-0.008557512854783123,-1.2745079706418587,40.88000106811523,1.2105164532903234,38.810001373291016,-1.301371724191989,38.27000045776367,-0.008557512854783123 4061,2014-02-25,40.4900016784668,40.88000106811523,40.38000106811523,40.43999862670898,2362500.0,-0.010024445773007762,-4.882416300152098,-0.6250536455105556,76.75942858177464,73.1548887230752,-1.625849138362284,-2.61908391824835,-3.9729962090234423,-4.296018973107209,28.55614316208929,0.520000457763679,1.1543465540238316,2.301001739501956,-0.2904911561865049,4.892494635190417,1.0052552916577255,3.5967481873461864,-1.505401000976562,57.107862386727845,-7.949776349010364,1.2957464478442318,2,-0.44500160217285156,-1.4300003051757812,-4.62750244140625,-4.480001449584961,0.07999801635742188,1,0.0004938661950473211,-7.750017881410486,40.900001525878906,-1.2745079706418587,40.88000106811523,1.2105164532903234,38.810001373291016,0.0004938661950473211 4062,2014-02-26,40.43999862670898,40.66999816894531,40.27999877929688,40.59000015258789,1246300.0,-0.0012349481275624186,1.5161449104153903,-2.999847421421748,79.89777649249235,74.62501203705585,-1.3580998535585351,-2.3833286851410165,-3.8323710474969843,-4.201302995625632,30.886049842151674,0.3899993896484304,1.2589840754862038,2.0554986953735295,-0.5982186016320199,4.709215992379079,0.7286400468707512,3.3823573438763077,-0.8694257690429623,54.659886692956185,-15.788944810975543,1.3268586485027765,2,-0.39499855041503196,-1.3799972534179616,-4.482499122619622,-4.429998397827141,0.15000152587891336,2,-0.004451046273203696,-4.882416300152098,40.4900016784668,-7.750017881410486,40.900001525878906,-1.2745079706418587,40.88000106811523,-0.004451046273203696 4063,2014-02-27,40.150001525878906,40.70000076293945,40.02999877929688,40.40999984741211,1298500.0,-0.007171046258110936,-1.6799874878884764,1.7333045114693244,75.1689550561508,74.35983217346795,-0.8239729653135228,-1.9134147795948877,-3.4500294540365246,-3.861278825073036,32.80893855362647,0.670001983642571,1.3720705332733587,1.5890014648437472,-1.0400271641216392,4.2180300938091335,0.274487150361054,2.9035157793264403,2.0900001525878906,9.913922801825132,-63.31840755852959,1.3145143144826925,2,0.049999237060546875,-1.0900001525878906,-4.192502021789551,-4.14000129699707,0.25,3,0.00896629593954712,1.5161449104153903,40.43999862670898,-4.882416300152098,40.4900016784668,-7.750017881410486,40.900001525878906,0.00896629593954712 4064,2014-02-28,40.40999984741211,40.61999893188477,40.15999984741211,40.22999954223633,1146800.0,0.006475674013751043,-1.8749970197649635,-0.6923133353874144,75.12693074802975,74.14665995082593,-0.8574735336093511,-2.0293697767710484,-3.620172843427781,-4.069390020232035,33.862267608835175,0.4699974060058665,1.4409548431333477,1.6914997100830078,-0.986326548177928,4.369325968343944,0.3525865809525399,3.0304128392134757,1.7858017730712916,24.836629010099855,-49.971805210987284,1.3389131291304672,2,-0.20999908447265625,-1.3499984741210938,-4.314999580383301,-4.399999618530273,-0.6500015258789062,4,0.009651061398690208,-1.6799874878884764,40.150001525878906,1.5161449104153903,40.43999862670898,-4.882416300152098,40.4900016784668,0.009651061398690208 4065,2014-03-03,40.36000061035156,40.599998474121094,40.13000106811523,40.33000183105469,1695600.0,-0.0012372986203748049,-1.1860328950869892,0.16665960242444794,73.47298819506764,73.7613627357594,-0.5992883027510132,-1.8771404313556062,-3.4790470556776185,-3.962317793535135,34.05237868512253,0.4699974060058665,1.5262479642087214,1.515500450134276,-1.224700097431807,4.255700997700359,0.14540017635123803,2.885600723917314,1.7924849533081115,38.82364028847991,-32.930633532071326,1.3701002737830401,3,-0.15999984741210938,-1.2999992370605469,-4.257500648498535,-4.350000381469727,-0.0800018310546804,0,0.02081268929347946,-1.8749970197649635,40.40999984741211,-1.6799874878884764,40.150001525878906,1.5161449104153903,40.43999862670898,0.02081268929347946 4066,2014-03-04,40.900001525878906,40.9900016784668,40.65999984741211,40.70000076293945,2014600.0,0.013379606227975183,-1.357134098990477,6.6669633774160735,73.79314064273753,74.53810357309123,-0.9210439885641648,-2.278798040190239,-3.9407224285325526,-4.444080965541929,33.8923550584741,0.6300010681152344,1.5557838153891126,1.8935012817382812,-0.9335665603745156,4.720569123851078,0.47996736068188284,3.3070352027946797,1.2100343020935114,90.62501241759676,21.098349761043437,1.413533921056399,3,-0.6450004577636719,-1.8400001525878906,-4.797501564025879,-4.89000129699707,-0.8700027465820241,1,-0.003423061103240199,-1.1860328950869892,40.36000061035156,-1.8749970197649635,40.40999984741211,-1.6799874878884764,40.150001525878906,-0.003423061103240199 4067,2014-03-05,40.59000015258789,40.88000106811523,40.47999954223633,40.84000015258789,1322200.0,-0.007579495396714542,1.4242382207426516,-1.2499952316466079,71.21464184044913,75.1050297760939,-0.2764096849851896,-1.7954325390414354,-3.550836661598325,-4.082003088549833,34.74259235686522,0.4200019836425781,1.5777645481204345,1.4149999618530273,-1.36506188270058,4.195061806406635,0.024969039576220098,2.8050308841298346,1.4784349344110197,58.33330021974148,-8.767927036030791,1.390030922276805,3,0.48999977111816406,-1.3699989318847656,-4.489999771118164,-4.579999923706055,-0.4200019836425781,2,-0.0004927434759419702,-1.357134098990477,40.900001525878906,-1.1860328950869892,40.36000061035156,-1.8749970197649635,40.40999984741211,-0.0004927434759419702 4068,2014-03-06,40.29999923706055,40.75,40.15999984741211,40.63999938964844,1072800.0,-0.007144639429346067,1.1071382347531693,1.3600006103515625,66.05041682774944,74.20763065429094,0.2762220474915793,-1.3070266729381643,-3.1942798165297006,-3.751461929670377,36.175053295261996,0.5900001525878906,1.5842236337327336,0.9564990997314453,-1.6539772456227837,3.5669754450856743,-0.3487390729456692,2.26173727240856,1.7276671237843217,19.7672149181178,-41.4757641833859,1.3052381726771143,3,0.49500083923339844,-1.0149974822998047,-4.104998588562012,-4.289999008178711,0.20000076293945312,3,0.007196052630707106,1.4242382207426516,40.59000015258789,-1.357134098990477,40.900001525878906,-1.1860328950869892,40.36000061035156,0.007196052630707106 4069,2014-03-07,39.88999938964844,40.38000106811523,39.59000015258789,40.290000915527344,4070700.0,-0.010173693676774787,1.7241324879640527,1.1764745481268724,60.294105730711046,72.41982045724026,0.5934270858605402,-0.7197024614455927,-2.7117670079021394,-3.3059281926994615,37.35918304283864,0.7900009155273366,1.6837761789847363,0.4104991912841811,-1.9988648809640281,2.8198632635323904,-0.7941828448399235,1.6151812274082857,2.097713619565468,21.428493577691672,-33.61679973451881,1.2046820361241042,3,0.40000152587890625,-0.4499988555908203,-3.6949987411499023,-3.8799991607666016,1.0800018310546946,4,0.012785212936423651,1.1071382347531693,40.29999923706055,1.4242382207426516,40.59000015258789,-1.357134098990477,40.900001525878906,0.012785212936423651 4070,2014-03-10,39.650001525878906,39.7599983215332,39.40999984741211,39.459999084472656,1649400.0,-0.006016492039150334,-1.4137749598800347,-0.475004291518053,56.2295272650865,70.13872031094158,0.7123800500529143,-0.32216511507230905,-2.4063527545210235,-3.0312715625791427,38.144684757024855,0.4799995422363281,1.7576941400351842,0.0600011825561495,-2.149986469527718,2.269988834640017,-1.0449926434857844,1.1649950085980834,2.2418029690699584,15.189962046220556,-33.91231274573673,1.1049938260419332,3,0.5499992370605469,-0.15999984741210938,-3.2300004959106445,-3.6400012969970703,2.0999984741210938,0,0.0027741939828804796,1.7241324879640527,39.88999938964844,1.1071382347531693,40.29999923706055,1.4242382207426516,40.59000015258789,0.0027741939828804796 4071,2014-03-11,39.650001525878906,39.7400016784668,39.29999923706055,39.65999984741211,1317400.0,0.0,4.176438909458095,-0.052622068743976874,62.591251673280894,68.21577310880699,0.6489381771853857,-0.17520540720900613,-2.336686202847183,-2.9892354100767093,38.64422768829109,0.44000244140625,1.5845307242408566,-0.03899898529052592,-2.0557909602555355,1.9777929896744837,-1.0473949727730343,0.9693970021919824,2.0928946902177543,22.152017924227746,-27.47516586866273,1.0083959874825048,3,0.4949989318847656,-0.15999984741210938,-2.905001640319824,-3.325002670288086,2.25,1,0.015888959121648227,-1.4137749598800347,39.650001525878906,1.7241324879640527,39.88999938964844,1.1071382347531693,40.29999923706055,0.015888959121648227 4072,2014-03-12,40.18999862670898,40.20000076293945,39.56999969482422,39.63999938964844,1371200.0,0.013619094074375448,1.2105164532903234,-55.00915681037701,62.59122563255799,66.81824761729666,0.07794608549155413,-0.583672323680382,-2.80091743659311,-3.484427887537855,38.704954314024796,0.6300010681152344,1.3987796106531292,0.39849815368651775,-1.4911889091028314,2.288185216475867,-0.5463453777081568,1.3433416850811923,1.3574658310647933,61.3792359560016,15.11429509777384,0.9448435313946739,3,-0.044998168945305395,-0.6999969482421804,-3.244997978210442,-3.664999008178704,0.8000030517578196,2,-0.003981086162709202,4.176438909458095,39.650001525878906,-1.4137749598800347,39.650001525878906,1.7241324879640527,39.88999938964844,-0.003981086162709202 4073,2014-03-13,40.84000015258789,40.88000106811523,40.150001525878906,40.22000122070313,1988200.0,0.016173215926584827,1.085710704573839,1.12727234895512,49.50737759136496,63.97163059988945,-0.5184016042128476,-1.0679012763787483,-3.3705511820945446,-4.0965672137866065,38.920183399096906,0.729999542236321,1.2487380399522579,0.9084997177124023,-0.8447803823655775,2.661779817790382,0.03185966767341597,1.7851397677513887,0.527667087528819,97.46829941958768,51.56227646713168,0.8766400500389887,3,-0.6949996948242188,-1.3499984741210938,-3.8949995040893555,-4.315000534057617,-0.18000030517578125,3,-0.016405533328582078,1.2105164532903234,40.18999862670898,4.176438909458095,39.650001525878906,-1.4137749598800347,39.650001525878906,-0.016405533328582078 4074,2014-03-14,41.13999938964844,41.2599983215332,40.68000030517578,40.81999969482422,1635700.0,0.007345720762479857,1.0714305177111716,0.5161294292095624,52.76495468065507,61.67073798717695,-0.7866895036553316,-1.2135324009194477,-3.585684385078565,-4.357214086327275,39.0849406390429,0.5799980163574219,1.0891692481770576,1.0709989547729464,-0.6027976763099332,2.744795585855826,0.2341006392315066,1.9078972703143862,-1.8400001525878906,93.87760265627615,48.56697072184444,0.8368983155414397,3,-0.8600006103515625,-1.6299991607666016,-4.194998741149902,-4.614999771118164,-0.45999908447265625,4,-0.015556621272324933,1.085710704573839,40.84000015258789,1.2105164532903234,40.18999862670898,4.176438909458095,39.650001525878906,-0.015556621272324933 4075,2014-03-17,41.13999938964844,41.310001373291016,40.88000106811523,41.20000076293945,1774400.0,0.0,2.0714022969714816,-0.1875044703526214,58.269698366861604,59.94591106763518,-0.7424920838906601,-1.0707457749173983,-3.478758672495914,-4.314907467471251,38.99540743557727,0.43000030517578836,0.9809566020847242,0.9454990386962905,-0.6484957460438423,2.5394938234364233,0.1485016463262241,1.7424964310663569,-1.800800170898441,91.5421988574899,45.75241474619599,0.796997392370067,3,-0.8349990844726562,-1.519998550415039,-4.194998741149902,-4.614999771118164,-0.1100006103515554,0,-0.004132186958371253,1.0714305177111716,41.13999938964844,1.085710704573839,40.84000015258789,1.2105164532903234,40.18999862670898,-0.004132186958371253 4076,2014-03-18,41.099998474121094,41.349998474121094,41.02000045776367,41.15999984741211,1768100.0,-0.0009723120107145711,-2.0000173397374765,1.0,58.418377525172765,58.524103921493364,-0.7500096951441435,-0.9029845939244012,-3.3259014407569225,-4.236235112893674,38.52407497409689,0.3299980163574219,0.8506072644665323,0.7949981689453125,-0.7228182210876639,2.312814558978289,0.03608997392882429,1.5539063639618007,-1.6819671691894555,85.95504654791092,39.581736191891665,0.7589081950164898,3,-0.7749996185302734,-1.4799976348876953,-4.074997901916504,-4.57499885559082,0.02000045776367898,1,0.015815122871310594,2.0714022969714816,41.13999938964844,1.0714305177111716,41.13999938964844,1.085710704573839,40.84000015258789,0.015815122871310594 4077,2014-03-19,40.4900016784668,41.27999877929688,40.22000122070313,41.150001525878906,1356000.0,-0.014841771734818598,1.3043566597973695,10.999745692669592,54.0094413889836,57.186217761630495,-0.17398587561204693,-0.12452789749335125,-2.6194152404825886,-3.593276121069792,38.707605917057585,1.05999755859375,0.7226019553501644,0.07400131225585938,-1.1038175621186923,1.251820186630411,-0.5149081249314165,0.6629107494431352,-0.9560523433837886,28.333418104599268,-21.716038750871483,0.5889094371872751,3,-0.16500282287597656,-0.5900001525878906,-3.4325008392333984,-3.9650020599365234,1.029998779296875,2,0.03482340797634409,-2.0000173397374765,41.099998474121094,2.0714022969714816,41.13999938964844,1.0714305177111716,41.13999938964844,0.03482340797634409 4078,2014-03-20,40.13000106811523,40.18999862670898,39.43000030517578,39.81999969482422,2750700.0,-0.008891098923886287,2.5349047648619996,-0.4696991590324431,46.77420488984825,55.684006557090186,0.17809293552264904,0.3577776804072599,-2.1799485987238114,-3.2003156657047143,38.5251594142193,1.0600013732910156,0.5330491003651474,-0.35199928283692117,-1.2702258404199185,0.5662272747460761,-0.8111125616284198,0.10711399595457749,1.2199974060058665,36.45840783920999,-16.087125198848483,0.45911327879150016,3,0.19499778747559304,-0.08500099182128196,-2.9450016021728445,-3.605001449584954,1.1599998474121165,3,0.021430365997046286,1.3043566597973695,40.4900016784668,-2.0000173397374765,41.099998474121094,2.0714022969714816,41.13999938964844,0.021430365997046286 4079,2014-03-21,40.47999954223633,40.77000045776367,40.2400016784668,40.31999969482422,3326600.0,0.008721616366942575,-2.3125350181796507,0.5161262536147291,51.29309317160317,55.13551388003647,-0.0887452491708558,-0.025006508738997013,-2.4357489096339293,-3.5224890352939795,36.12134376201283,0.6399993896484446,0.37852559340575453,0.01799926757812642,-0.880949173520392,0.9169477086766449,-0.43147495297112926,0.4674734881273821,0.8315989685058582,54.68751241764617,0.3894703713385539,0.4494742205492585,3,-0.1550006866455078,-0.4349994659423828,-3.174999237060547,-3.9549999237060547,0.7900009155273438,4,0.004446647905417267,2.5349047648619996,40.13000106811523,1.3043566597973695,40.4900016784668,-2.0000173397374765,41.099998474121094,0.004446647905417267 4080,2014-03-24,40.54999923706055,40.7400016784668,40.13999938964844,40.47999954223633,1596200.0,0.0017292414924852118,1.6666497126290627,0.43749850988245953,45.80332418841522,53.2701886039403,-0.019729382023058406,-0.12919588490126444,-2.412018742507385,-3.564612795386246,33.54195803071809,0.6000022888183594,0.2816804149686831,0.10549907684325888,-0.7708916152970176,0.9818897689835353,-0.33269626922687934,0.5436944229133971,0.7239673095703125,58.333333333333336,8.273895443583648,0.43819534607013705,3,-0.15999984741210938,-0.34999847412109375,-3.214998245239258,-3.9949989318847656,0.7600021362304688,0,0.003205945020004375,-2.3125350181796507,40.47999954223633,2.5349047648619996,40.13000106811523,1.3043566597973695,40.4900016784668,0.003205945020004375 4081,2014-03-25,40.5099983215332,40.68999862670898,40.27999877929688,40.61000061035156,1624700.0,-0.000986459094450165,2.153865340317272,-1.4286103542234332,48.97433389412732,51.75720063300355,0.17331716165695354,-0.0923551557111324,-2.2922944598235233,-3.497643597355136,31.640093412629433,0.40999984741209516,0.25458192079631203,0.06449832916259624,-0.8121565201269973,0.9411531784521898,-0.37382909548220056,0.502825753807393,0.727088900268555,58.37831930485826,8.978591476453254,0.4383274246447976,3,-0.11999893188476562,-0.30999755859375,-3.03499698638916,-3.829998016357422,0.7800025939941406,1,0.012836348538856068,1.6666497126290627,40.54999923706055,-2.3125350181796507,40.47999954223633,2.5349047648619996,40.13000106811523,0.012836348538856068 4082,2014-03-26,40.2599983215332,40.84000015258789,40.2400016784668,40.54999923706055,1284000.0,-0.006171315980211034,-2.63641828312487,2.899942780850658,49.481852483609615,51.75436450991961,0.48532828733073075,0.15122144838047547,-1.9544833647474462,-3.216107082039308,29.858498051057758,0.5999984741210938,0.27472004375145787,-0.17650165557861186,-1.05708140385277,0.7040780926955463,-0.616791529715691,0.26378821855846724,0.9409471619360374,58.86511391336578,5.480906124937981,0.4402898741370783,3,0.13000106811523438,-0.05999755859375,-2.589998245239258,-3.3899993896484375,-0.05999755859375,2,0.021361168559502763,2.153865340317272,40.5099983215332,1.6666497126290627,40.54999923706055,-2.3125350181796507,40.47999954223633,0.021361168559502763 4083,2014-03-27,40.5099983215332,40.540000915527344,39.9900016784668,40.22999954223633,1255500.0,0.006209637616062302,2.23525187927746,-0.9655099839520139,58.37837949297421,52.37807837795507,0.20517063671263003,-0.07423154560351009,-2.1145358659884863,-3.432157963420096,28.27076674415388,0.5499992370605469,0.26859201877582706,0.055498504638670454,-0.8150837628866157,0.9260807721639566,-0.37979262912397616,0.49078963840131706,0.6555282583701683,61.17618547540189,3.5948946009717204,0.4352911337626431,3,-0.11999893188476562,-0.25499725341796875,-2.8299989700317383,-3.6399993896484375,0.1100006103515696,3,0.024932169293465423,-2.63641828312487,40.2599983215332,2.153865340317272,40.5099983215332,1.6666497126290627,40.54999923706055,0.024932169293465423 4084,2014-03-28,40.79999923706055,40.83000183105469,40.38000106811523,40.47999954223633,1330700.0,0.0071587491370788126,1.3683946353999732,1.1428610354223434,65.33331841361323,53.162925049816366,-0.15436427771260242,-0.351540249920717,-2.29775925293535,-3.6909688934292575,26.71301186125109,0.45000076293946023,0.23317989554902852,0.3259994506835966,-0.5577573243065572,1.2097562256737504,-0.11587893681148387,0.767877838178677,0.3308168173482713,95.29400148997856,31.014127137624385,0.44187838749507824,3,-0.4099998474121094,-0.029998779296875,-3.064999580383301,-3.9300003051757812,-0.4699974060058594,4,0.01200984528503879,2.23525187927746,40.5099983215332,-2.63641828312487,40.2599983215332,2.153865340317272,40.5099983215332,0.01200984528503879 4085,2014-03-31,41.20000076293945,41.47000122070313,40.81999969482422,41.0,1350300.0,0.009803959150949337,-1.321428328144929,0.6250029802350809,68.67469990265616,54.3025164250923,-0.609002681255113,-0.7224234432666634,-2.5912259352417237,-4.058574843358912,25.357277361016795,0.6700019836425852,0.24813780289859722,0.6840009689331055,-0.2550551383965711,1.623057076262782,0.21447291526826717,1.1535290225979438,-1.7700004577636719,81.75672018413613,11.646135816904973,0.46952805366483885,3,-0.75,-0.7700004577636719,-1.859999656677246,-2.7250003814697266,-0.220001220703125,0,0.0016990216875720776,1.3683946353999732,40.79999923706055,2.23525187927746,40.5099983215332,-2.63641828312487,40.2599983215332,0.0016990216875720776 4086,2014-04-01,40.7599983215332,41.13000106811523,40.5099983215332,41.11999893188477,1451500.0,-0.010679670710153077,2.263130420816018,-1.7999961853173219,57.03702796689039,54.63891493374861,-0.24842581418353404,-0.30930574495857854,-2.0469603491820862,-3.5823389988804095,23.48486440646746,0.69000244140625,0.21094644100902826,0.25099868774414347,-0.6780385249126653,1.1800359004009522,-0.2135199185842609,0.7155172940725478,-1.2891979980468733,52.02681629907211,-18.3955791419733,0.46451860632840286,4,-0.30999755859375,-0.3749980926513672,-1.2799968719482422,-2.2849979400634766,-0.45999908447265625,1,0.013493696624301554,-1.321428328144929,41.20000076293945,1.3683946353999732,40.79999923706055,2.23525187927746,40.5099983215332,0.013493696624301554 4087,2014-04-02,40.56999969482422,40.86000061035156,40.43999862670898,40.81999969482422,1502600.0,-0.004661399277060552,1.5454524437046715,0.6944432670707276,46.239548101842864,54.57950862397023,-0.05127859734571416,-0.12741496048751344,-1.7685532107523585,-3.3638695376003938,21.805302118349694,0.42000198364258523,0.13832839129056396,0.062000083923337,-0.8667130154346054,0.9907131832812794,-0.40235646575563777,0.5263566336023118,-1.0592153533935544,39.18906728045489,-26.663309776444194,0.4643565496789719,4,0.1600017547607422,-0.1849994659423828,-1.0174989700317383,-2.094999313354492,-1.2599983215332031,2,0.017747133993569753,2.263130420816018,40.7599983215332,-1.321428328144929,41.20000076293945,1.3683946353999732,40.79999923706055,0.017747133993569753 4088,2014-04-03,40.59000015258789,40.77000045776367,40.34000015258789,40.56999969482422,1451700.0,0.0004929863917702004,1.2631531395874116,-0.0800018310546875,41.69185787204523,53.51270470179713,0.0009318025783855433,-0.13130751454006884,-1.6977676326329814,-3.34908592868873,20.553559331146992,0.43000030517578125,0.061923423510322095,0.06750049591064311,-0.8565828913194267,0.9915838831407129,-0.3945411977043918,0.529542189525678,-1.04003147357178,22.12387289305678,-38.52356260515752,0.4620416936150333,4,0.1400012969970703,-0.2049999237060547,-1.0374994277954102,-2.114999771118164,-1.8400001525878906,3,-0.009608262827847547,1.5454524437046715,40.56999969482422,2.263130420816018,40.7599983215332,-1.321428328144929,41.20000076293945,-0.009608262827847547 4089,2014-04-04,40.400001525878906,40.93999862670898,40.33000183105469,40.70000076293945,2144700.0,-0.004680922049636216,-1.7727213615043502,-14.999618539004388,39.4286019461496,52.80440223043428,0.19935349674166503,0.10420066270749118,-1.412160896833754,-3.1274500300071395,20.236620881956764,0.6099967956542898,0.04268070536845414,-0.14799823760986186,-1.0255681000492416,0.7295716248295179,-0.5867831688295482,0.29078669360982445,-0.811632196029052,6.140327394894958,-48.508930521281,0.4387849312196888,4,0.3299999237060547,-0.015001296997070312,-0.7700004577636719,-1.9250011444091797,-1.5900001525878906,4,0.005445480141007986,1.2631531395874116,40.59000015258789,1.5454524437046715,40.56999969482422,2.263130420816018,40.7599983215332,0.005445480141007986 4090,2014-04-07,39.7599983215332,40.61000061035156,39.7400016784668,40.349998474121094,3624500.0,-0.015841662875575313,-1.7619301358167474,1.9666721767989521,33.65854384712941,51.102647780767846,0.7995964012825354,0.7935529490020485,-0.6639619643648871,-2.4584116080123053,19.87291794229229,0.8699989318847656,0.07408131707953203,-0.7935012817382798,-1.6484623549629234,0.06145979148636371,-1.2209818183506016,-0.36602074512595806,-0.13399635386628006,1.4386080465448232,-47.216183440352545,0.42748053661232016,4,0.8450031280517578,0.6250019073486328,-0.12999725341796875,-1.2199974060058594,-0.48999786376953125,0,0.014336104969420616,-1.7727213615043502,40.400001525878906,1.2631531395874116,40.59000015258789,1.5454524437046715,40.56999969482422,0.014336104969420616 4091,2014-04-08,40.27999877929688,40.31999969482422,39.40999984741211,39.7599983215332,4015400.0,0.013078482890228393,2.03332125350474,-0.8813564801344963,47.381513871303255,50.86927682384492,0.2721600454926687,0.3406348082388675,-1.0784543798142394,-2.939831121312345,19.519407025755136,0.9099998474121094,0.0679623307491255,-0.3050006866454993,-1.0604303897196345,0.450429016428636,-0.6827155381825705,0.0727141648915719,1.19000244140625,56.8627206542343,5.404536424943053,0.377714851537069,4,0.16000175476073508,0.10500144958495383,-0.6499977111816477,-1.7399978637695384,-0.9099998474121094,1,0.01737837100678452,-1.7619301358167474,39.7599983215332,-1.7727213615043502,40.400001525878906,1.2631531395874116,40.59000015258789,0.01737837100678452 4092,2014-04-09,40.02999877929688,40.47000122070313,39.560001373291016,40.31999969482422,3582000.0,-0.006206554309244328,2.084724503122808,-0.5576935773759094,48.71792112977503,49.79589256126724,0.5432300548406701,0.6092710653297644,-0.732702590623397,-2.6556653198978424,18.71844695006286,0.9099998474121165,0.0790096206485913,-0.5470006942748924,-1.323147963803585,0.22914657525380022,-0.9350743290392387,-0.1589270595105461,1.3988024139404303,40.52283833649212,-12.30261043589217,0.3880736347643474,4,0.4100017547607351,0.35500144958495383,-0.3724975585937571,-1.4899978637695384,-0.80999755859375,2,0.00674495293522992,2.03332125350474,40.27999877929688,-1.7619301358167474,39.7599983215332,-1.7727213615043502,40.400001525878906,0.00674495293522992 4093,2014-04-10,40.16999816894531,40.83000183105469,39.91999816894531,40.09000015258789,3473300.0,0.0034973618265718986,-3.33333030581012,-0.2758543579490215,45.79944650800723,47.62546234953324,0.39105313392332874,0.4390115083761188,-0.7762506092907984,-2.7681618293112393,17.406146298339966,0.910003662109375,0.07889082105442213,-0.3735012054443345,-1.15962525429822,0.4126228434095509,-0.7665632298712808,0.01956081898261175,1.218426997375495,49.673132542136464,-2.7962886240840277,0.39306202442694343,4,0.2700023651123047,0.21500205993652344,-0.019997596740722656,-1.6299972534179688,-1.6299972534179688,3,-0.0214089329065279,2.084724503122808,40.02999877929688,2.03332125350474,40.27999877929688,-1.7619301358167474,39.7599983215332,-0.0214089329065279 4094,2014-04-11,40.5,40.560001373291016,40.08000183105469,40.099998474121094,2576500.0,0.008215131842097101,-1.1818418269147406,5.000143054694578,49.36709960974281,45.480173428098425,0.015668955141300955,0.061771168281218536,-1.0246100507526492,-3.0729334639709904,15.707606982779568,0.4799995422363281,0.10395967267650974,-0.011499404907226562,-0.7457813401934672,0.7227825303790141,-0.37864037255035043,0.3556415627358973,0.8488566599426335,76.76046689680184,23.998712400674563,0.3671409676431208,4,-0.22999954223632812,-0.11499977111816406,-0.45999908447265625,-1.769998550415039,-2.0699996948242188,4,-0.043209876543209846,-3.33333030581012,40.16999816894531,2.084724503122808,40.02999877929688,2.03332125350474,40.27999877929688,-0.043209876543209846 4095,2014-04-14,40.97000122070313,41.04999923706055,40.47000122070313,40.63999938964844,2228000.0,0.011604968412423089,1.367349163098453,0.8250014305060355,55.25116422064938,45.28174412296053,-0.5480187232425493,-0.44440370390275774,-1.4245221906676662,-3.515992652397138,14.08733784952961,0.5799980163574148,0.08236132841526,0.4670017242431683,-0.24007886041653137,1.174082308902868,0.11346143191332203,0.8205420165730146,0.34007830298889274,95.12207035793082,41.29156431009707,0.35354029232984924,4,-0.740001678466804,-0.5850009918212962,-1.1050004959106516,-2.239999771118171,-2.9200019836425852,0,-0.052721498243954557,-1.1818418269147406,40.5,-3.33333030581012,40.16999816894531,2.084724503122808,40.02999877929688,-0.052721498243954557 4096,2014-04-15,41.75,41.7599983215332,40.91999816894531,40.91999816894531,2542400.0,0.019038290360184673,-1.0240922878941079,2.515143108151793,65.17311007676776,47.38547323128552,-1.3106459156282497,-1.2366108603697086,-2.1181203145631287,-4.263282233793035,12.610119338052428,0.8400001525878906,0.024657276904875403,1.2145004272460938,0.34971552487152735,2.07928532962066,0.7821079760588106,1.646892878433377,-2.3400001525878906,99.54553020897634,44.43712033413293,0.43239245118728387,4,-1.1650009155273438,-1.220001220703125,-1.904998779296875,-3.019998550415039,-3.020000457763672,1,-0.05940118664039107,1.367349163098453,40.97000122070313,-1.1818418269147406,40.5,-3.33333030581012,40.16999816894531,-0.05940118664039107 4097,2014-04-16,41.900001525878906,41.91999816894531,41.5,41.810001373291016,1909500.0,0.0035928509192553193,5.46183642926314,0.10843367956613659,64.4490707145208,49.91405243600502,-1.3992975779802848,-1.3444955534539815,-2.164012118845676,-4.37458004663371,12.424196352573762,0.4199981689453125,-0.08760345824159543,1.294001960754393,0.23642857663956818,2.351575344869218,0.7652152686969842,1.822788652811802,-2.443001708984376,99.00016784667969,42.81446154210221,0.5287866920574118,4,-1.2350025177001953,-1.2350025177001953,-2.082500457763672,-3.1700000762939453,-3.2600021362304688,2,-0.06038192128540887,-1.0240922878941079,41.75,1.367349163098453,40.97000122070313,-1.1818418269147406,40.5,-0.06038192128540887 4098,2014-04-17,40.9900016784668,41.88000106811523,40.97000122070313,41.79999923706055,2180800.0,-0.02171837265566834,-1.1411799553006459,-8.999957614546688,51.749559519025695,51.283047721880145,-0.47672304535478816,-0.38658347262269643,-1.1489812840070641,-3.431892919611137,13.014185677850648,0.9300003051757741,-0.1321653831752485,0.34100208282470845,-0.7049520220000929,1.3869561876495098,-0.18197496958769221,0.8639791352371091,-1.434481927490232,49.45661187865921,-1.7085389909570594,0.5229770524124018,4,-0.32500267028808594,-0.32500267028808594,-1.1725006103515625,-2.260000228881836,-2.0800018310546875,3,-0.04318127312235498,5.46183642926314,41.900001525878906,-1.0240922878941079,41.75,1.367349163098453,40.97000122070313,-0.04318127312235498 4099,2014-04-21,40.65999984741211,41.18000030517578,40.43000030517578,40.95000076293945,2007900.0,-0.00805078842502338,1.0,0.3580269007610579,44.96268577048938,52.539063491142365,-0.1184144983279154,-0.044696664604273906,-0.7233546363956123,-3.069673149328537,12.770980785299512,0.75,-0.11925206905696228,0.0020002365112290477,-1.0409242883498138,1.0449247613722719,-0.5194620259192888,0.5234624989417469,-1.009900959716795,15.436233019452425,-30.54321566306683,0.5214622624305209,4,0.0049991607666015625,0.0049991607666015625,-0.842498779296875,-1.9299983978271484,-1.4799995422363281,0,-0.052139668958205765,-1.1411799553006459,40.9900016784668,5.46183642926314,41.900001525878906,-1.0240922878941079,41.75,-0.052139668958205765 4100,2014-04-22,40.68000030517578,40.86000061035156,40.45000076293945,40.70000076293945,1829300.0,0.0004918951755712442,1.411762725936564,0.0689668780089974,49.19030450357646,52.74004022806161,0.006494327197671623,-0.05740140102652447,-0.6542305474217471,-3.055734943071144,12.645470992744713,0.4099998474121094,-0.08909046049476643,0.015500640869142046,-1.0262094781742235,1.0572107599125076,-0.5053544186525372,0.5363557003908213,-0.9391054462304638,16.77854754553321,-27.261290050327606,0.5208550595216814,4,0.05999946594238281,-0.015001296997070312,-0.7850008010864258,-1.9499988555908203,-1.7700004577636719,1,-0.05530973409834827,1.0,40.65999984741211,-1.1411799553006459,40.9900016784668,5.46183642926314,41.900001525878906,-0.05530973409834827 4101,2014-04-23,41.02999877929688,41.27000045776367,40.72999954223633,40.790000915527344,2037000.0,0.00860369890598478,-2.0,-11.999618539004741,54.50978954863963,53.383581163491016,-0.2524795002644993,-0.3862484504041248,-0.9166146139665017,-3.363507149125745,12.680994605908404,0.5900001525878906,-0.021385746350091495,0.3394990921020593,-0.7118868385321022,1.3908850227362208,-0.186193873215025,0.8651920574191436,-1.2019397879515665,40.26841170115308,-4.203875240235696,0.5256929653170809,4,-0.1100006103515696,-0.36499977111817117,-1.0674982070922923,-2.299997329711921,-1.6800003051757884,2,-0.07262977408958637,1.411762725936564,40.68000030517578,1.0,40.65999984741211,-1.1411799553006459,40.9900016784668,-0.07262977408958637 4102,2014-04-24,41.11999893188477,41.400001525878906,40.7400016784668,41.040000915527344,1808900.0,0.00219352072302037,1.0624891967122243,0.333328035095547,55.12570778418731,54.41983241639991,-0.1917697850738307,-0.4305927480058429,-0.9312999923234742,-3.406337210556451,12.605875816220847,0.6599998474121094,0.14304352698869138,0.38649921417236754,-0.6610911944125561,1.4340896227572912,-0.1372959901200943,0.9102944184648294,-1.2082623734354598,47.58608714868702,0.27502557510610615,0.5237952042924613,4,-0.11999893188477273,-0.4549999237060618,-1.1474990844726634,-2.389997482299812,-2.079998016357429,3,-0.05812255475997152,-2.0,41.02999877929688,1.411762725936564,40.68000030517578,1.0,40.65999984741211,-0.05812255475997152 4103,2014-04-25,41.52000045776367,41.560001373291016,41.13000106811523,41.209999084472656,1122400.0,0.009727663819775412,1.205111652337253,3.8751132516328637,60.408895178953685,55.64669859075667,-0.42480804193880317,-0.7916353277166834,-1.2465621208817055,-3.7544476741352995,12.950348435152954,0.4400024414062429,0.2193883606691358,0.7360006332397475,-0.3623706230448889,1.834371889524384,0.18681500509742932,1.2851862613820657,-1.5279334348945213,96.46009931706855,42.12605042151047,0.5491856281423197,4,-0.345001220703125,-0.8550014495849609,-1.4075002670288086,-2.789999008178711,-2.2099990844726562,4,-0.06936418681028012,1.0624891967122243,41.11999893188477,-2.0,41.02999877929688,1.411762725936564,40.68000030517578,-0.06936418681028012 4104,2014-04-28,41.290000915527344,41.72000122070313,41.0099983215332,41.5099983215332,2239300.0,-0.005539487950398603,1.2187479511005672,-0.7096659078324001,65.39236462635577,56.77349863583517,-0.07930149551162913,-0.551309808621518,-0.9440318764895324,-3.4767208449265894,13.045263057130121,0.710002899169929,0.31165712402915347,0.4815010070800767,-0.639989380015642,1.6029913941757954,-0.07924418646778264,1.042246200627936,-1.2208166468151447,66.14172045788328,4.905386206659273,0.5607451935478592,4,-0.11500167846679688,-0.6250019073486328,-1.105001449584961,-2.460000991821289,-2.1100006103515625,0,-0.057641099911436955,1.205111652337253,41.52000045776367,1.0624891967122243,41.11999893188477,-2.0,41.02999877929688,-0.057641099911436955 4105,2014-04-29,41.27000045776367,41.75,41.11999893188477,41.2599983215332,2014800.0,-0.00048438986001941853,-3.344821235958176,-0.04546479166305422,61.07383180361579,56.31802327215161,-0.013713000493595473,-0.5542109461055276,-0.8579748528533457,-3.4126166522135293,12.489742981437363,0.6300010681152273,0.4167324541245989,0.4580005645751939,-0.6690573762826517,1.5850585054330395,-0.10552840585372536,1.0215295350041131,-1.1267836330421517,52.941242468781205,-8.48280933079129,0.5635289704289227,4,-0.095001220703125,-0.6050014495849609,-1.085000991821289,-2.25,-1.6599998474121094,1,-0.05064211605053959,1.2187479511005672,41.290000915527344,1.205111652337253,41.52000045776367,1.0624891967122243,41.11999893188477,-0.05064211605053959 4106,2014-04-30,41.310001373291016,41.540000915527344,41.11000061035156,41.11000061035156,1825000.0,0.0009692492145301213,-3.299986648610502,19.995804729214342,65.02348363756839,56.381846930268004,-0.13710993950297734,-0.5806653244551114,-0.8384742504584466,-3.411665561174985,12.357660818374706,0.43000030517578125,0.49135745358436367,0.470501327514647,-0.6778530330354471,1.6188556880647411,-0.10367585276039648,1.0446785077896905,-1.0957132948005466,56.43570713651729,-7.31692897406208,0.5741771802750468,4,-0.1550006866455078,-0.6450023651123047,-1.0150012969970703,-2.2900009155273438,-1.940002441406243,2,-0.05809734800518862,-3.344821235958176,41.27000045776367,1.2187479511005672,41.290000915527344,1.205111652337253,41.52000045776367,-0.05809734800518862 4107,2014-05-01,41.290000915527344,41.61999893188477,40.91999816894531,41.41999816894531,1413300.0,-0.0004841553400819487,1.6415183969597071,-0.6499837875984665,63.52658028634138,57.69040479330308,-0.23773843898165126,-0.5311930160371787,-0.7379904127883634,-3.343068771878734,12.201315561767439,0.7000007629394602,0.5039430585377076,0.41450080871582173,-0.7433838104988268,1.5723854279304703,-0.164441500891499,0.9934431183231425,-1.007484433418682,44.5785458222263,-20.089421183907177,0.5789423096073234,5,-0.20000076293945312,-0.6250019073486328,-0.9950008392333984,-2.239999771118164,-2.2900009155273438,3,-0.04698480015476825,-3.299986648610502,41.310001373291016,-3.344821235958176,41.27000045776367,1.2187479511005672,41.290000915527344,-0.04698480015476825 4108,2014-05-02,40.20000076293945,41.11000061035156,40.06999969482422,41.06999969482422,1529000.0,-0.026398646849581153,1.1894738532828455,6.6924408709431304,46.93878663175834,57.909971555666296,0.814017998854716,0.5566299825771566,0.40407810873722383,-2.215905703603937,11.798404569872705,1.220001220703125,0.3634323340201888,-0.6559993743896513,-1.8467968889044428,0.5347981401251403,-1.2513981316470506,-0.060600617132251955,1.7199974060058594,7.738157410729288,-53.111664996681945,0.5953987572573967,5,0.7099990844726562,0.4649982452392578,0.09499931335449219,-1.1399993896484375,-1.7000007629394531,4,-0.028855717049675267,1.6415183969597071,41.290000915527344,-3.299986648610502,41.310001373291016,-3.344821235958176,41.27000045776367,-0.028855717049675267 4109,2014-05-05,40.61999893188477,40.70000076293945,40.060001373291016,40.18000030517578,1099300.0,0.010447715447122974,1.1333231608460965,-0.5057461688553784,46.39173068407322,57.59901890905483,0.43331688984164174,0.16227864375838408,-0.024630225715817744,-2.5844250970777622,11.180615054853488,0.6399993896484375,0.21569413648194313,-0.24700107574462038,-1.4240478543279451,0.9300457028387044,-0.8355244650362863,0.34152231354704554,1.2629992675781168,33.13597713888486,-22.4128890433522,0.5885233892916631,5,0.2850017547607351,0.04500007629393821,-0.2974987030029368,-1.559997558593757,-2.520000457763679,0,-0.03225006383654705,1.1894738532828455,40.20000076293945,1.6415183969597071,41.290000915527344,-3.299986648610502,41.310001373291016,-0.03225006383654705 4110,2014-05-06,40.33000183105469,40.77999877929688,40.290000915527344,40.61000061035156,1225700.0,-0.007139269041251728,-1.722205738990418,-0.6363628482005741,33.7156196082412,55.28855558234389,0.7470007419963309,0.5240361096810062,0.25246256003458,-2.236448692996703,11.363904454384352,0.48999786376953836,0.1958274291422697,-0.5654983520507812,-1.6539550019338733,0.5229582978323108,-1.1097266769923309,-0.02127002710923165,1.480076495361324,17.307748738213466,-31.326030287743347,0.5442283249415467,5,0.5749988555908203,0.33499717712402344,0.2499980926513672,-1.2700004577636719,-2.0600013732910156,1,-0.028514789825607956,1.1333231608460965,40.61999893188477,1.1894738532828455,40.20000076293945,1.6415183969597071,41.290000915527344,-0.028514789825607956 4111,2014-05-07,40.97999954223633,41.06999969482422,40.2400016784668,40.2400016784668,1634400.0,0.016116976981665587,-1.2432443578402566,-2.642861035422343,40.53495277542959,53.66736058137081,0.09964334138001618,-0.0746581835544049,-0.3899349523243032,-2.817232899785118,12.105535833731318,0.8299980163574219,0.2627870826190488,0.04949932098388388,-0.9999419372605942,1.098940579228362,-0.4752213081383516,0.5742199501061194,0.7600757060546854,58.97433389412704,16.021226836161105,0.5247206291222375,5,-0.07499885559082031,-0.3150005340576172,-0.5399990081787109,-1.9199981689453125,-2.579998016357422,2,-0.0334309162320211,-1.722205738990418,40.33000183105469,1.1333231608460965,40.61999893188477,1.1894738532828455,40.20000076293945,-0.0334309162320211 4112,2014-05-08,40.29999923706055,41.45000076293945,40.22999954223633,41.16999816894531,2858200.0,-0.016593467856800048,-1.4158480161652787,-1.175677626220449,42.54856532693543,51.68287948670212,0.7276104206817848,0.6604696408398922,0.2915325827899764,-2.076220366772411,12.917531186716365,1.220001220703125,0.28669521680812693,-0.6440010070800781,-1.6507452818950625,0.3627432677349063,-1.1473731444875668,-0.14062886967258947,1.3728730562304676,17.266040946264887,-23.837293093508258,0.5033721374074919,5,0.6050014495849609,0.36499977111816406,0.11750125885009766,-1.2399978637695312,-1.4899978637695312,3,-0.02307693108640385,-1.2432443578402566,40.97999954223633,-1.722205738990418,40.33000183105469,1.1333231608460965,40.61999893188477,-0.02307693108640385 4113,2014-05-09,39.310001373291016,40.290000915527344,39.2599983215332,39.90999984741211,2914300.0,-0.024565704280686718,-1.9428453095879064,0.6896542652314033,37.24007384224876,48.55484717735689,1.5322889917048386,1.66826821481839,1.2808729695841663,-1.0287509657519536,13.138425028721684,1.0400009155273438,0.22457227141858027,-1.590999031066893,-2.791716363922987,-0.3902816982107993,-2.1913576974949365,-0.9906403646388497,2.298356083199998,2.2832418271508597,-40.3290714298675,0.6003586664280459,5,1.194997787475586,1.2799968719482422,1.2474994659423828,-0.25,-0.6400032043457031,4,-0.007886068747421704,-1.4158480161652787,40.29999923706055,-1.2432443578402566,40.97999954223633,-1.722205738990418,40.33000183105469,-0.007886068747421704 4114,2014-05-12,38.75,39.61000061035156,38.7400016784668,39.349998474121094,2827100.0,-0.01424577343493827,-1.8064702697381374,1.0,33.4476653113464,45.48527312266029,1.8931901496353873,2.2034118552934103,1.8253142398889253,-0.4176234103763221,13.58908601454262,0.8699989318847656,0.12927948963107383,-2.06350040435791,-3.5963722501361346,-0.5306285585796857,-2.829936327247019,-1.2970644814688015,2.7174559083935463,0.36894187863346517,-43.631149552897554,0.7664359228891109,5,1.4300003051757812,1.5799999237060547,1.8075008392333984,0.3100013732910156,0.8899993896484375,0,-0.006451612903225823,-1.9428453095879064,39.310001373291016,-1.4158480161652787,40.29999923706055,-1.2432443578402566,40.97999954223633,-0.006451612903225823 4115,2014-05-13,38.810001373291016,39.099998474121094,38.68000030517578,38.959999084472656,2362800.0,0.0015484225365423043,-1.0487723183133448,0.24999682107752755,29.96391184326403,41.58976514551537,1.6176547506651104,2.0799307343275615,1.7517410406547498,-0.4256306534258556,13.483570653581033,0.4199981689453125,-0.044802489449068617,-1.8954990386962862,-3.667639721535828,-0.1233583558567446,-2.7815693801160535,-1.009428697276519,2.439258196708394,4.693178578756959,-38.13571804653033,0.8860703414197694,5,1.3399982452392578,1.4899978637695312,1.7474994659423828,0.25,1.2700004577636719,1,-0.018294328112509306,-1.8064702697381374,38.75,-1.9428453095879064,39.310001373291016,-1.4158480161652787,40.29999923706055,-0.018294328112509306 4116,2014-05-14,39.27000045776367,39.58000183105469,38.75,38.90999984741211,2120400.0,0.011852591295944404,-1.4411807604707783,-2.4000406907250578,34.34856416247648,38.34776335397483,0.9363133408243343,1.5015976918917033,1.265827031231339,-0.8408115517755945,12.367858619599923,0.8300018310546875,-0.2323162764497937,-1.311499977111815,-3.122545222945753,0.4995452687221231,-2.217022600028784,-0.40597735419484593,1.722333185753378,21.299640977829316,-20.063009476831834,0.9055226229169684,5,0.7950000762939453,1.029998779296875,1.2250003814697266,-0.20999908447265625,0.48999786376953125,2,-0.02546473105024627,-1.0487723183133448,38.810001373291016,-1.8064702697381374,38.75,-1.9428453095879064,39.310001373291016,-0.02546473105024627 4117,2014-05-15,39.36999893188477,39.52999877929688,39.13000106811523,39.2400016784668,2514400.0,0.002546434248928753,-1.2857111716621137,0.361102869495209,30.83775208652655,36.55875951561574,0.598231552164961,1.267315302246864,1.1505351133645334,-0.8931989543426582,11.0353002248401,0.39999771118165484,-0.39801160620022813,-1.085001373291007,-2.8613784254997086,0.6913756789176944,-1.9731898993953578,-0.19681284718665637,1.391101377798151,42.857041312445354,8.114214773336457,0.8881885261043517,5,0.6950016021728445,0.9300003051757741,1.0425014495849538,-0.3099975585937571,0.25,3,-0.024637984056948725,-1.4411807604707783,39.27000045776367,-1.0487723183133448,38.810001373291016,-1.8064702697381374,38.75,-0.024637984056948725 4118,2014-05-16,39.22000122070313,39.45000076293945,38.88999938964844,39.400001525878906,1986600.0,-0.003809949587277317,3.000027247956403,-1.3846469863253583,31.283878773831688,34.88010930336668,0.6644737825336406,1.346969842311104,1.292530103244502,-0.7017272272637243,10.573448046515555,0.5600013732910156,-0.6050772588408151,-1.1464990615844641,-2.98589538637583,0.6928972632069019,-2.066197223980147,-0.2268008991887811,1.3329890885290752,58.064595519168584,26.166050820447573,0.9196981623956839,5,0.8449993133544851,1.0799980163574148,1.1924991607665945,-0.15999984741211648,0.55999755859375,4,-0.010453845860557753,-1.2857111716621137,39.36999893188477,-1.4411807604707783,39.27000045776367,-1.0487723183133448,38.810001373291016,-0.010453845860557753 4119,2014-05-19,38.540000915527344,39.16999816894531,38.52999877929688,39.150001525878906,1578000.0,-0.017338100051277783,-1.0317283472195544,3.3888865341416166,27.948275341428328,34.239293273720804,1.138079374016307,1.9605184940823506,1.9696785681157252,0.020844465356638864,11.000108557722738,0.69000244140625,-0.8372563932264967,-1.7204994201660142,-3.7255607872202603,0.2845619468882319,-2.7230301036931337,-0.7179687366388947,1.8256903932992188,0.9525816342835493,-27.11581205381786,1.002530683527122,5,1.4499988555908203,1.68499755859375,1.8724994659423828,0.6800003051757812,1.5400009155273438,0,0.003373047491693093,3.000027247956403,39.22000122070313,-1.2857111716621137,39.36999893188477,-1.4411807604707783,39.27000045776367,0.003373047491693093 4120,2014-05-20,38.43000030517578,38.83000183105469,38.22000122070313,38.61999893188477,1626100.0,-0.002854193246976444,-1.000012507269874,0.31147284688697163,26.996762377522856,32.73504989617561,1.0618908147701873,1.99562885655007,2.083227354886702,0.17033491646050436,11.57552853178124,0.6100006103515554,-0.9181704947583995,-1.7180000305175795,-3.870986343045665,0.43498628201050593,-2.7944931867816223,-0.6415068742535368,1.7154079001072162,15.441102222620703,-8.665624623499642,1.0764931562640419,5,1.4050006866455078,1.6399993896484375,1.8975000381469727,0.8550014495849609,2.040000915527351,1,0.031485794297787084,-1.0317283472195544,38.540000915527344,3.000027247956403,39.22000122070313,-1.2857111716621137,39.36999893188477,0.031485794297787084 4121,2014-05-21,38.04999923706055,38.52000045776367,37.93999862670898,38.43000030517578,2251400.0,-0.009888135964028488,1.0714300311306035,2.0000200774990717,25.528656078082804,30.843948868525317,1.0980332247846007,2.256627357586787,2.4624341095209488,0.5894540921392064,11.809448194753656,0.5800018310546946,-1.049255419834644,-1.9490011215209933,-4.2522062240702425,0.354203981028256,-3.1006036727956214,-0.7973985702463651,1.8258519903812669,6.91827671667397,-13.995837098265877,1.1516025512746255,5,1.0650005340576172,1.8799991607666016,2.257500648498535,1.3900012969970703,2.5600013732910156,2,0.05335092338233016,-1.000012507269874,38.43000030517578,-1.0317283472195544,38.540000915527344,3.000027247956403,39.22000122070313,0.05335092338233016 4122,2014-05-22,38.72999954223633,38.88999938964844,38.13999938964844,38.16999816894531,2200800.0,0.017871230454939546,-1.4193590067003428,-1.473683682176379,38.16422509324834,30.946632340858606,0.19211060374257727,1.4634242197829934,1.772116392867808,-0.04787514737182619,11.694810691339317,0.8400001525878906,-1.088752813054299,-1.149500846862793,-3.4558171488270304,1.1568154551014445,-2.302658997844908,0.003657304119322191,0.8361152690882321,52.3178674104055,28.508675469714706,1.1531581509821183,5,0.04500007629394531,1.1999988555908203,1.8274993896484375,0.7600021362304688,2.150001525878899,3,0.026594340084451273,1.0714300311306035,38.04999923706055,-1.000012507269874,38.43000030517578,-1.0317283472195544,38.540000915527344,0.026594340084451273 4123,2014-05-23,38.63999938964844,38.90999984741211,38.61999893188477,38.81999969482422,1194500.0,-0.0023237839827429108,-1.6363573311139912,-0.32142832814490363,33.16325041115087,30.915030685281323,0.1978861143721744,1.3982901654918152,1.8295859037621227,0.08247053839497909,11.380244952907347,0.29000091552733664,-1.224336280778708,-1.0955009460449219,-3.3290302583353366,1.1380283662454929,-2.2122656021901292,0.021263710100285493,0.665936832137632,56.91065231347544,32.86511347773823,1.116764656145207,5,0.12000083923339844,1.2700004577636648,2.0249996185302734,0.8500022888183594,2.1300010681152344,4,0.02536230739431322,-1.4193590067003428,38.72999954223633,1.0714300311306035,38.04999923706055,-1.000012507269874,38.43000030517578,0.02536230739431322 4124,2014-05-27,38.90999984741211,39.02000045776367,38.650001525878906,38.849998474121094,1917700.0,0.0069875895970124,1.6428250296317488,-0.33334039757555206,37.88393549382457,31.795033313121387,-0.052558687990689634,0.9916881782135079,1.5198501701181044,-0.14552410116191083,10.80213087581296,0.3800010681152344,-1.3330428232277995,-0.7065004348754869,-2.8427963633374205,1.4297954935864468,-1.7746483991064537,0.36164752935547995,0.17738635916162337,89.81477556902477,62.23529929290289,1.0681479642309675,5,-0.14999961853027344,0.9349994659423828,1.7549991607666016,0.5800018310546875,0.9399986267089844,1,0.022359263307543786,-1.6363573311139912,38.63999938964844,-1.4193590067003428,38.72999954223633,1.0714300311306035,38.04999923706055,0.022359263307543786 4125,2014-05-28,39.18000030517578,39.2400016784668,38.81999969482422,38.93000030517578,2005500.0,0.006939102000064201,1.2702641400499,4.166571301417763,33.576647924992514,31.70926484228983,-0.2956456691382314,0.5871873303929789,1.2124326100716871,-0.36146292911593036,10.030117045706863,0.4200019836425781,-1.3281232604960564,-0.3319999694824247,-2.3275701037734535,1.663570164808604,-1.3297850366279391,0.6657850976630897,-1.240001678466804,95.38452058171065,68.81127845373823,0.9977850671455132,5,-0.44500160217285156,0.6649990081787109,1.4849987030029297,0.3100013732910156,0.09999847412110086,2,0.022970942288635277,1.6428250296317488,38.90999984741211,-1.6363573311139912,38.63999938964844,-1.4193590067003428,38.72999954223633,0.022970942288635277 4126,2014-05-29,38.90999984741211,39.13999938964844,38.709999084472656,39.0,2729800.0,-0.006891282686590561,1.3243326838019238,-0.3600006103515625,36.29191840911317,32.31528332257723,-0.09172772803572116,0.7042752367216849,1.4423966234088397,-0.03634635121056817,9.288029782839555,0.470001220703125,-1.2509460216377448,-0.48200035095214844,-2.3033660595786074,1.3393653576743105,-1.392683205265378,0.42868250336108105,-0.9440011596679767,69.99989596301832,40.50407818643866,0.9106828543132306,5,-0.21500015258789062,0.9349994659423828,1.7924995422363281,0.6000003814697266,0.7099990844726634,3,0.0400925566540391,1.2702641400499,39.18000030517578,1.6428250296317488,38.90999984741211,-1.6363573311139912,38.63999938964844,0.0400925566540391 4127,2014-05-30,39.349998474121094,39.36999893188477,38.88000106811523,38.93000030517578,1577000.0,0.011308111756218597,1.13042973479508,-4.666638409697792,50.4424457608337,34.44401298779969,-0.5977182325520829,0.11750921003950054,0.9863139385726498,-0.4238588598668329,8.714789114321533,0.48999786376954546,-1.1448263167016606,0.05499839782714844,-1.532366111800222,1.642362907454519,-0.7386838569865404,0.8486806526408373,-1.3585197265625055,97.33327229817613,61.73514546420096,0.7936822548136859,5,-0.6949996948242188,0.49500083923339844,1.442500114440918,0.2700023651123047,0.4600028991699219,4,0.03202038589808631,1.3243326838019238,38.90999984741211,1.2702641400499,39.18000030517578,1.6428250296317488,38.90999984741211,0.03202038589808631 4128,2014-06-02,39.040000915527344,39.349998474121094,39.0,39.33000183105469,1559600.0,-0.0078779560511959,1.121240145192241,-0.6904813805631245,53.39579793345089,37.271515498024414,-0.353067697271058,0.3543124179411876,1.2878992931600592,-0.0699898891675872,9.22569507415824,0.34999847412109375,-1.10091559811071,-0.19699916839599751,-1.728934116676811,1.334935779884816,-0.9629666425364078,0.5689683057444128,-0.9933813605957056,54.166777046035605,13.529426755214743,0.7659674741404082,6,-0.38500213623046875,0.8049983978271484,1.7924985885620117,0.5799999237060547,0.7099990844726562,0,0.04713115034421178,1.13042973479508,39.349998474121094,1.3243326838019238,38.90999984741211,1.2702641400499,39.18000030517578,0.04713115034421178 4129,2014-06-03,39.310001373291016,39.31999969482422,38.84000015258789,38.90999984741211,1526800.0,0.006915995169874289,1.2857220708446866,-1.3793112520059982,55.58036246470548,40.447471063266924,-0.5613937184905069,-0.019881119281549786,1.0011673956819678,-0.28963266103404806,9.837077337648271,0.4799995422363281,-1.0398456410495953,0.13850116729736328,-1.2497393663877787,1.5267417009825053,-0.5556190995452042,0.8326214341399307,-1.2104466432812515,90.90945871745126,43.83654282266909,0.6941202668425701,6,-0.6550025939941406,0.5349979400634766,1.6099977493286133,0.5900001525878906,0.8899993896484375,1,0.03714065208516226,1.121240145192241,39.040000915527344,1.13042973479508,39.349998474121094,1.3243326838019238,38.90999984741211,0.03714065208516226 4130,2014-06-04,39.18000030517578,39.349998474121094,39.06999969482422,39.349998474121094,1545800.0,-0.003307073609098432,2.2941387667175297,-0.42499380114059016,48.91566021415631,43.0460270783862,-0.35069657879511595,0.02060363033772461,1.1103247896324007,-0.11111536713565329,10.584026561766866,0.279998779296875,-0.9755002024072326,0.06600017547607706,-1.2110092431869077,1.3430095941390618,-0.5725045338554153,0.7045048848075695,-1.0296278070910176,71.21232263098499,20.016760068764086,0.6385047093314911,6,-0.4250011444091797,0.6649990081787109,1.7399988174438477,0.8649997711181641,0.7099990844726562,2,0.017100514643354936,1.2857220708446866,39.310001373291016,1.121240145192241,39.040000915527344,1.13042973479508,39.349998474121094,0.017100514643354936 4131,2014-06-05,39.61000061035156,39.63000106811523,39.13999938964844,39.22999954223633,1443900.0,0.010974994941972405,1.3333303058101649,-2.2353244771564493,52.67859043515645,44.658734338598215,-0.5991461111993388,-0.5452513943646409,0.6653372463571401,-0.497270693502017,10.770919436685917,0.49000167846678977,-0.8035142660158314,0.5645004272460952,-0.3997330920222595,1.5287339465144498,0.08238366761191429,1.046617186880276,-1.4108430549147997,97.46829941958812,43.350062301800946,0.48211675963417755,6,-0.4850006103515625,0.1699981689453125,1.3099985122680664,0.4349994659423828,-0.279998779296875,3,-0.008331275586207387,2.2941387667175297,39.18000030517578,1.2857220708446866,39.310001373291016,1.121240145192241,39.040000915527344,-0.008331275586207387 4132,2014-06-06,39.36999893188477,39.83000183105469,39.29999923706055,39.63000106811523,1424100.0,-0.0060591182723706005,-1.6500028610120354,-0.6842142247653092,51.641111553515486,46.71183002108317,-0.28922888849470496,-0.39894973339355744,0.8953133221434726,-0.20974402364542044,10.474424371267466,0.5300025939941406,-0.6084926892426665,0.3709987640380916,-0.4109800163560564,1.1529775444322397,-0.01999062615897884,0.7619881542351621,-1.0849907656873015,53.535139467408236,-0.08044362395218485,0.3909893901970725,6,-0.12999725341797586,0.40999984741210227,1.5400009155273366,0.8300018310546804,0.1100006103515554,4,0.006350012872302413,1.3333303058101649,39.61000061035156,2.2941387667175297,39.18000030517578,1.2857220708446866,39.310001373291016,0.006350012872302413 4133,2014-06-09,39.0,39.310001373291016,38.68000030517578,38.86000061035156,1550500.0,-0.009397991920825799,-1.5200042724609375,-0.5384547668652544,55.39904757981758,48.65795358619351,0.15333077897423664,-0.05625009220460697,1.2427210449489294,0.20483345585489587,10.855538961031435,0.6899986267089915,-0.3573444635088592,0.016499900817869673,-0.7516908059033867,0.784690607539126,-0.3675954525427585,0.40059525417849784,-0.5913923406139503,27.826023498503975,-31.110554659129473,0.3840953533606291,6,0.2550010681152344,0.6949996948242188,1.8774995803833008,1.2000007629394531,0.7099990844726562,0,0.020769265981820828,-1.6500028610120354,39.36999893188477,1.3333303058101649,39.61000061035156,2.2941387667175297,39.18000030517578,0.020769265981820828 4134,2014-06-10,38.5,38.97000122070313,38.47000122070313,38.95000076293945,1335300.0,-0.012820512820512775,1.0408093358556367,-3.214305177111717,50.752684643592545,50.56640211048239,0.6582814931157941,0.4469769627573754,1.7045049837590653,0.7527052813680939,10.740229722204955,0.5299987792968679,-0.26816035837391183,-0.4710000991821275,-1.2629571180294619,0.3209569196652069,-0.8669786086057911,-0.07502158975846385,1.3300018310546875,2.2057916054253326,-59.66190425853458,0.3959785094236664,6,0.6500015258789062,1.1949996948242188,2.28749942779541,1.7000007629394531,1.1100006103515625,1,0.032467532467532534,-1.5200042724609375,39.0,-1.6500028610120354,39.36999893188477,1.3333303058101649,39.61000061035156,0.032467532467532534 4135,2014-06-11,38.099998474121094,38.65999984741211,38.06999969482422,38.54999923706055,2116800.0,-0.010389650022828767,-1.3137337033352532,1.0,50.53532350987941,52.1490026772342,0.993445307944107,0.8338093922032286,2.0479592457433995,1.1952259163283117,10.739957701784098,0.5900001525878906,-0.14525096243468738,-0.8355014801025362,-1.716493582804624,0.0454906225995515,-1.2759975314535765,-0.3950054287514959,1.7028033447265614,1.704474027578494,-64.34154559962104,0.44049605135104286,6,0.8500022888183594,1.595001220703125,2.6850013732910156,2.1550025939941406,1.94000244140625,2,0.055118172517638175,1.0408093358556367,38.5,-1.5200042724609375,39.0,-1.6500028610120354,39.36999893188477,0.055118172517638175 4136,2014-06-12,38.27000045776367,38.38000106811523,37.66999816894531,38.20000076293945,1133900.0,0.0044619945000272665,3.896556260030182,-0.15555461365659307,44.47116971719914,51.48552756127481,0.8080917534187506,0.6166654199397925,1.8364043180136917,1.069482546775518,11.616820220341225,0.7100028991699148,-0.06917421046294692,-0.6154994964599609,-1.5294495868606575,0.2984505939407356,-1.0724745416603056,-0.15852445125961623,1.463489276123049,27.777836646462934,-38.352148938698235,0.45697504520034793,6,0.4799995422363281,1.289999008178711,2.5149993896484375,2.5,1.8499984741211009,3,0.04233077900463211,-1.3137337033352532,38.099998474121094,1.0408093358556367,38.5,-1.5200042724609375,39.0,0.04233077900463211 4137,2014-06-13,38.400001525878906,38.560001373291016,38.02000045776367,38.25,1251500.0,0.003396944514246991,1.297870268164405,2.1428882833787464,47.142885688179724,50.790759534022456,0.591348755923967,0.4324399966161394,1.6716293586254949,0.9771214960463155,12.418002931062547,0.5400009155273438,0.014872898820463831,-0.43699855804443644,-1.3456264840919872,0.4716293680031143,-0.8913125210682153,0.017315404979342475,1.2096787141113268,44.51231284178109,-21.842678792756097,0.4543139630237766,6,0.34999847412109375,1.1599979400634766,2.384998321533203,2.2099971771240234,1.80999755859375,4,0.024218756984919043,3.896556260030182,38.27000045776367,-1.3137337033352532,38.099998474121094,1.0408093358556367,38.5,0.024218756984919043 4138,2014-06-16,38.810001373291016,39.15999984741211,38.34000015258789,38.38000106811523,1645900.0,0.010677078935421358,-2.21567160829955,2.8666395402065477,48.847944899648944,50.04271313790506,0.16236711042500218,-0.010383280568618147,1.2302581185009558,0.6076875687089824,12.577719599939869,0.8199996948242188,0.10604104844058071,-0.006498718261717329,-0.8970640536498777,0.8840666171264431,-0.45178138595579753,0.4387839494323629,0.6832979424365249,76.5101959830515,12.58062365745512,0.4452826676940787,6,-0.060001373291015625,0.1699981689453125,1.9749984741210938,1.799997329711914,1.2700004577636719,0,0.017263544066927095,1.297870268164405,38.400001525878906,3.896556260030182,38.27000045776367,-1.3137337033352532,38.099998474121094,0.017263544066927095 4139,2014-06-17,38.66999816894531,38.81999969482422,38.4900016784668,38.63000106811523,951000.0,-0.003607400138925354,-1.0625141562853908,0.09301644754352911,43.94297716259464,49.49019279884264,0.2257820607623131,0.1474164630719912,1.3427414312457202,0.7904091559179562,12.301242936273503,0.3299980163574219,0.07202117552431275,-0.1530017852783203,-1.0369430173706746,0.730939446814034,-0.5949724013244975,0.28896883076785684,0.7139030779752957,67.11401835660979,6.867377505928005,0.4419706160461755,6,0.0800018310546875,0.0800018310546875,1.8775005340576172,1.9200000762939453,1.4500007629394602,1,0.026894258204608334,-2.21567160829955,38.810001373291016,1.297870268164405,38.400001525878906,3.896556260030182,38.27000045776367,0.026894258204608334 4140,2014-06-18,39.63999938964844,39.68000030517578,38.56999969482422,38.61999893188477,1813500.0,0.025084077233861857,1.0181787285987258,25.50185979970917,57.43379257246166,50.01854859187656,-0.7510915966918645,-0.7665902274295178,0.37655679012993915,-0.1218578614721153,11.604879715889291,1.1100006103515625,0.06722645897596635,0.7564994812011747,-0.17835282321891555,1.691351785621265,0.2890733289911296,1.2239256334112198,-1.970001220703125,98.00990681520562,37.386061829096434,0.46742615221004374,6,-0.8899993896484375,-0.8899993896484375,0.6150007247924805,0.6900005340576172,0.13000106811523438,2,-0.0007567805186371457,-1.0625141562853908,38.66999816894531,-2.21567160829955,38.810001373291016,1.297870268164405,38.400001525878906,-0.0007567805186371457 4141,2014-06-19,40.08000183105469,40.15999984741211,39.66999816894531,39.68000030517578,1801200.0,0.011099960852197999,-1.3333091133676045,0.39215818270896013,57.433825643097435,50.662183490719,-1.2487305143387175,-1.1032778400046084,-0.07120124900269786,-0.5064102108007518,10.770961536692901,0.5200004577636719,0.03979593149005467,1.0950017929077163,0.10217436817860204,2.0878292176368305,0.5985880805431592,1.5914155052722734,-2.3698036193847685,96.26177387038581,38.61744045650967,0.49641371236455856,6,-1.1650028228759766,-1.1650028228759766,0.14499759674072266,0.21999740600585938,0.3999977111816406,3,-0.0009980267889196925,1.0181787285987258,39.63999938964844,-1.0625141562853908,38.66999816894531,-2.21567160829955,38.810001373291016,-0.0009980267889196925 4142,2014-06-20,39.7599983215332,40.20000076293945,39.72000122070313,40.13000106811523,1860100.0,-0.00798411913428454,-1.1333457665050712,-0.9250033378473568,57.31702116606824,50.875291666969076,-0.9695459187271567,-0.7400981351335645,0.24522777070369273,-0.13672525586302697,10.52129175707326,0.479999542236321,0.05090091169658706,0.7234983444213867,-0.3192366337380861,1.7662333225808595,0.20213085534165032,1.2448658335011231,-1.951808044433598,76.34396252573895,17.505450528310462,0.5213674890797371,6,-0.8249988555908203,-0.8249988555908203,0.4225015640258789,0.5400009155273438,0.220001220703125,4,0.00905434168885777,-1.3333091133676045,40.08000183105469,1.0181787285987258,39.63999938964844,-1.0625141562853908,38.66999816894531,0.00905434168885777 4143,2014-06-23,39.61999893188477,39.97000122070313,39.47000122070313,39.83000183105469,856300.0,-0.003521111558312362,1.0408093358556367,0.5675711899705054,53.23587173103855,51.15120134335196,-0.8184160929099775,-0.5511741988654748,0.3754388778836173,0.0512088196054421,10.148251063157039,0.5,0.0039862696867132286,0.5344989776611371,-0.5217999706474785,1.5907979259697527,0.006349503506832832,1.0626484518154413,-1.6683000256347782,66.08174610610705,10.83320211678354,0.5281494741543068,6,-0.6849994659423899,-0.6849994659423899,0.5625009536743093,0.6800003051757741,-0.6199989318847727,0,0.014891473207816475,-1.1333457665050712,39.7599983215332,-1.3333091133676045,40.08000183105469,1.0181787285987258,39.63999938964844,0.014891473207816475 4144,2014-06-24,39.77999877929688,39.93999862670898,39.47999954223633,39.59000015258789,1104500.0,0.004038360719978318,-1.2438988081392297,-0.9047428747888966,56.2240312519292,51.783279981357495,-0.8691547434381235,-0.6773838438426409,0.19666957403645569,-0.06965827371826805,9.939716282787122,0.45999908447264914,-0.019003504670052962,0.6509988784790082,-0.4457502793701167,1.747748036328133,0.1026242995544493,1.199373457403567,-1.693401761645518,74.23302402321625,20.136145742578158,0.5483745789245608,6,-0.8449993133544993,-0.8449993133544993,0.4025011062621999,0.5200004577636648,-1.329998016357429,1,0.007541555077018813,1.0408093358556367,39.61999893188477,-1.1333457665050712,39.7599983215332,-1.3333091133676045,40.08000183105469,0.007541555077018813 4145,2014-06-25,40.08000183105469,40.13999938964844,39.65999984741211,39.65999984741211,1588900.0,0.007541555077018813,-1.2857013106147992,2.210552733551426,55.010655084345984,52.95433391104048,-0.9596781963346359,-0.9554925020218406,-0.13415572028542044,-0.3376477603243373,10.181591774340362,0.4799995422363281,-0.02631880592264224,0.9060018539428683,-0.2705123900618318,2.0825160979475683,0.31774473194051467,1.4942589759452218,-1.8666005886860404,83.56177984479905,33.50730098097163,0.5882571220023505,6,-0.970001220703125,-1.1450023651123047,0.027497291564941406,0.14499664306640625,-1.4600028991699148,2,0.0009979316118466919,-1.2438988081392297,39.77999877929688,1.0408093358556367,39.61999893188477,-1.1333457665050712,39.7599983215332,0.0009979316118466919 4146,2014-06-26,40.47000122070313,40.4900016784668,39.849998474121094,40.02000045776367,1364600.0,0.009730523249284584,1.6122490288125433,1.0714253276537167,61.36362382475778,54.53441592621582,-1.1228710319276942,-1.2887004847086914,-0.5762265524930044,-0.6901666577168939,10.441106655622768,0.6400032043457031,0.04316344280519502,1.218001174926762,-0.08488027388045083,2.520882623733975,0.5665604505231556,1.8694418993303685,-2.137404007100237,98.03917168747988,46.42458729871524,0.651440724403606,6,-1.0550003051757884,-1.3900012969970774,-0.5175008773803782,-0.40000152587891336,-2.1200027465820384,3,-0.01729678136459667,-1.2857013106147992,40.08000183105469,-1.2438988081392297,39.77999877929688,1.0408093358556367,39.61999893188477,-0.01729678136459667 4147,2014-06-27,40.61000061035156,40.79999923706055,40.27999877929688,40.47999954223633,1623900.0,0.003459337420944175,1.0392241927400558,0.28889077268680935,67.46198555550413,56.60264266575529,-1.0241107586628715,-1.4013095565844225,-0.7725799172620285,-0.7844654326180347,11.23447833721569,0.5200004577636648,0.15988257021381713,1.2950004577636705,-0.14271021535387973,2.7327111308812206,0.5761451212048954,2.0138557943224455,-2.104811039559557,85.71436766279166,29.806365963045536,0.718855336558774,6,-0.9650001525878906,-1.3750019073486328,-1.0875015258789062,-0.6800022125244141,-3.200000762939453,4,-0.0032012082285489685,1.6122490288125433,40.47000122070313,-1.2857013106147992,40.08000183105469,-1.2438988081392297,39.77999877929688,-0.0032012082285489685 4148,2014-06-30,40.88000106811523,40.9900016784668,40.459999084472656,40.52999877929688,1599300.0,0.00664861988932941,-1.1632684837019565,2.692303177910041,77.16886069003964,60.294407502138064,-1.0835495167377118,-1.6088821345016484,-1.0676223148453872,-1.0021007867293221,12.14768635443252,0.5300025939941406,0.31853769260333564,1.4730009078979407,-0.11793593363006494,3.0639377494259463,0.6775324871339379,2.2684693286619435,-2.14533053069637,92.71520167341139,28.774374619927812,0.7954684207640019,6,-1.1000003814697195,-1.5500011444091726,-1.5275020599365163,-0.9500026702880788,-3.900001525878899,0,-0.022015692327876812,1.0392241927400558,40.61000061035156,1.6122490288125433,40.47000122070313,-1.2857013106147992,40.08000183105469,-0.022015692327876812 4149,2014-07-01,40.77000045776367,40.959999084472656,40.5,40.68000030517578,1416500.0,-0.002690817208352514,-1.0444369092527443,0.2571416115355795,82.64048805556588,63.0951514447052,-0.7200588507397327,-1.4586811701166909,-0.9738195985758722,-0.8436751816174279,12.86054642083953,0.45999908447265625,0.4686444014412956,1.2900003433227525,-0.41228365427922853,2.9922843409247335,0.438858344521762,2.141142342123743,-1.764690183419063,83.45857760747106,11.164216350200377,0.8511419988009892,7,-0.5399990081787109,-1.4400005340576172,-1.4350004196166992,-0.8400020599365234,-3.400001525878899,1,-0.04341428594285479,-1.1632684837019565,40.88000106811523,1.0392241927400558,40.61000061035156,1.6122490288125433,40.47000122070313,-0.04341428594285479 4150,2014-07-02,39.849998474121094,40.75,39.72000122070313,40.56999969482422,1516100.0,-0.022565660370685303,-1.1020474892954617,-8.0,66.32224158463922,64.08275321598762,0.26023012484316865,-0.512170203974307,-0.08168475111133944,0.1155825127789285,13.171834860295595,1.0499992370605398,0.571384188221316,0.336498451232913,-1.3672970247326433,2.0402939271984692,-0.5153992867498616,1.1883961892156876,-0.6065252312818217,10.236000516635476,-64.89322235079219,0.8518977379827765,7,0.3800029754638672,-0.5199985504150391,-0.5474987030029297,0.07999992370605469,-1.7199974060058665,2,-0.035131687949519264,-1.0444369092527443,40.77000045776367,-1.1632684837019565,40.88000106811523,1.0392241927400558,40.61000061035156,-0.035131687949519264 4151,2014-07-03,39.27999877929688,39.599998474121094,39.060001373291016,39.56999969482422,870400.0,-0.014303631534499872,2.0857111716621253,0.40277836646461945,58.333285168092004,64.19567143843472,0.7876446572218967,0.03355957766797246,0.44196657810685025,0.7182494927703331,13.847580457633452,0.7899971008300781,0.7082229668285223,-0.21700115203856996,-1.9232516285344303,1.4892493244572904,-1.0701263902865037,0.6361240862093638,1.7100028991699148,11.39882752432153,-64.81060891314479,0.8531252382479318,7,0.7450027465820241,0.05000114440917258,0.010000228881828832,0.6499996185302663,-1.2399978637695384,3,-0.016802440629401727,-1.1020474892954617,39.849998474121094,-1.0444369092527443,40.77000045776367,-1.1632684837019565,40.88000106811523,-0.016802440629401727 4152,2014-07-07,39.61999893188477,39.9900016784668,39.15999984741211,39.27999877929688,1446400.0,0.008655808634268514,-1.8620850680398922,-1.1724106179790348,57.77346764545244,64.69984876225847,0.4757246958391761,-0.30224726291385906,0.055711870677768616,0.4057207749906624,14.469605231663138,0.8300018310546875,0.711212667239586,0.11049900054932493,-1.5954969438433935,1.8164949449420433,-0.7424989716470307,0.9634969727456806,1.3314027404785094,29.01541295573803,-45.20801455442253,0.8529979721963574,7,0.4050025939941335,-0.28999900817871804,-0.34999942779541726,0.3099994659423757,-1.4199981689453196,0,-0.03205453033825367,2.0857111716621253,39.27999877929688,-1.1020474892954617,39.849998474121094,-1.0444369092527443,40.77000045776367,-0.03205453033825367 4153,2014-07-08,39.810001373291016,39.91999816894531,39.38000106811523,39.560001373291016,1225900.0,0.004795619548927821,1.2978913364609168,0.735293787656094,60.83650438290187,65.21234577681099,0.35258670537972137,-0.45160925368818994,-0.19218616695191315,0.2461702092605691,14.562229408465708,0.5399971008300852,0.6858650436051406,0.26000137329101847,-1.433479072492979,1.9534818190750158,-0.5867388496009838,1.1067415961830207,1.1035722930908207,39.473731762211564,-34.17636526272559,0.8467402228919994,7,0.21500015258789062,-0.48000144958496094,-0.560002326965332,0.11999702453613281,-1.4799995422363281,1,-0.06028639646039036,-1.8620850680398922,39.61999893188477,2.0857111716621253,39.27999877929688,-1.1020474892954617,39.849998474121094,-0.06028639646039036 4154,2014-07-09,39.75,39.959999084472656,39.47999954223633,39.86999893188477,1298100.0,-0.0015071934494147454,2.2000050862759557,-0.4799957275390909,51.26437084002001,64.79609197188589,0.4558195419412243,-0.30900214958617767,-0.1845565857654492,0.3309952289365725,14.372859448852182,0.4799995422363281,0.6833927453281916,0.13750000000000284,-1.4835319063193566,1.7585319063193623,-0.6730159531596769,0.9480159531596826,1.1265022205200168,40.82835428408909,-28.511845772693107,0.8105159531596802,7,0.27500152587890625,-0.4200000762939453,-0.5000009536743164,0.17999839782714844,-1.1199989318847727,2,-0.06968554610726219,1.2978913364609168,39.810001373291016,-1.8620850680398922,39.61999893188477,2.0857111716621253,39.27999877929688,-0.06968554610726219 4155,2014-07-10,40.20000076293945,40.29999923706055,39.709999084472656,39.7400016784668,1083300.0,0.011320773910426407,-1.2692127116405998,-3.833359824522137,51.376130735263374,63.686370517497615,0.02752527882584843,-0.6256887548187962,-0.6821351123503376,-0.09514528306706893,13.793742927361224,0.5900001525878906,0.7309726014328533,0.4825006484985366,-0.9913972909957849,1.956398587992858,-0.25444832124862415,1.2194496182456973,0.6401714406359815,91.93559303262802,24.926725148873203,0.7369489697471618,7,-0.17499923706054688,-0.8700008392333984,-0.9500017166137695,-0.2700023651123047,-1.7000007629394531,3,-0.07039805416281664,2.2000050862759557,39.75,1.2978913364609168,39.810001373291016,-1.8620850680398922,39.61999893188477,-0.07039805416281664 4156,2014-07-11,39.88999938964844,40.36999893188477,39.77999877929688,40.18000030517578,874100.0,-0.007711476801184669,-1.3137163971457853,-0.6304380276317317,51.494261743759935,61.91217898285937,0.2755816134505693,-0.19826336393542476,-0.4255842425256873,0.23300450040978404,12.725200781522044,0.5900001525878906,0.7451804450324744,0.09149932861328125,-1.2161351618527334,1.399133819079296,-0.5623179166197261,0.7453165738462886,0.9145693973213085,60.330586328870936,-5.270360675191327,0.6538172452330078,7,0.13500213623046875,-0.5599994659423828,-0.5900001525878906,0.03999900817871094,-0.9599990844726562,4,-0.04412129226529726,-1.2692127116405998,40.20000076293945,2.2000050862759557,39.75,1.2978913364609168,39.810001373291016,-0.04412129226529726 4157,2014-07-14,39.33000183105469,39.959999084472656,39.25,39.959999084472656,1105900.0,-0.01403854517829528,1.2539751740841658,2.172397463892031,46.96020325824168,58.55566149043737,0.709531931170261,0.45848670357339927,0.07399833163040626,0.8179779721029092,11.653810943668585,0.7099990844726562,0.7317884730523332,-0.514998245239255,-1.6705350513119939,0.6405385608334839,-1.0927666482756209,0.06277015779711093,1.4396756076414832,7.1430274420045805,-55.984777675468905,0.5777684030363682,7,0.6799983978271484,-1.9073486328125e-06,0.12249755859375,0.5999965667724609,0.1399993896484446,0,-0.03279941152987098,-1.3137163971457853,39.88999938964844,-1.2692127116405998,40.20000076293945,2.2000050862759557,39.75,-0.03279941152987098 4158,2014-07-15,39.47999954223633,39.709999084472656,39.27999877929688,39.31999969482422,843700.0,0.00381382415963194,-2.583310816180714,-0.25396911898274294,46.84875144954297,54.57880186754594,0.38002308278449703,0.38077999596170997,-0.10077766466663718,0.6854596888678941,11.593241655269601,0.43000030517577414,0.6492204378029385,-0.3985004425048828,-1.462956658580218,0.6659557735704524,-0.9307285505425469,0.13372766553278126,1.2554843751517382,20.53569299832072,-39.48596857232733,0.5322281080376674,7,0.4250011444091797,-0.14999961853027344,0.030000686645507812,0.4499988555908203,-0.040000915527350855,1,-0.03242144868637886,1.2539751740841658,39.33000183105469,-1.3137163971457853,39.88999938964844,-1.2692127116405998,40.20000076293945,-0.03242144868637886 4159,2014-07-16,39.709999084472656,39.7400016784668,39.2599983215332,39.63000106811523,1433800.0,0.005825723021862572,5.857033868286968,0.49998807905972065,46.05540987233376,52.32693167728978,-0.018048086813173825,0.2452644572596938,-0.36693361963754967,0.4414024723182024,11.545979832664486,0.48000335693359375,0.5215560245618462,-0.22050094604492188,-1.126144565986138,0.6851426738962942,-0.6733227560155299,0.23232086392568618,0.991975182033471,41.07138599664144,-15.312796930268334,0.4528218099706075,7,0.005001068115234375,-0.37999916076660156,-0.2349987030029297,0.2199993133544922,-0.18000030517577414,2,-0.034751883284670604,-2.583310816180714,39.47999954223633,1.2539751740841658,39.33000183105469,-1.3137163971457853,39.88999938964844,-0.034751883284670604 4160,2014-07-17,39.61000061035156,39.849998474121094,39.5,39.61999893188477,1335100.0,-0.00251821899840321,-2.043471049707263,-0.12498211816325544,40.22726918055114,50.315152123118565,0.04953575583823522,0.36143102157549123,-0.29565011250763007,0.5262997193075165,11.68671711685284,0.34999847412109375,0.31070231111277735,-0.3189994812011747,-1.2267657970335577,0.5887668346312083,-0.7728826391173627,0.13488367671501322,1.0591341982902591,32.14294229243068,-18.18844414905417,0.45388315791619016,7,0.154998779296875,-0.2800006866455078,-0.1875,0.31999778747558594,-0.10000228881835938,3,-0.024741215024880026,5.857033868286968,39.709999084472656,-2.583310816180714,39.47999954223633,1.2539751740841658,39.33000183105469,-0.024741215024880026 4161,2014-07-18,40.040000915527344,40.04999923706055,39.709999084472656,39.83000183105469,1543500.0,0.010855852020951628,1.956577987129304,-21.003433803876717,43.923247354927675,48.776238757504714,-0.2920311747149924,-0.07559552752499599,-0.7709153589023003,0.09009183569671819,11.34474876937462,0.4399986267089844,0.08486817404678959,0.11300086975097656,-0.7935400578457603,1.0195417973477134,-0.3402695940473919,0.566271333549345,0.5969512244074622,98.75020861645567,50.70951280716613,0.45327046379836833,7,-0.23000144958496094,-0.7100009918212891,-0.7175006866455078,-0.11000251770019531,-0.3100013732910156,4,-0.038461560447420884,-2.043471049707263,39.61000061035156,5.857033868286968,39.709999084472656,-2.583310816180714,39.47999954223633,-0.038461560447420884 4162,2014-07-21,40.11999893188477,40.290000915527344,39.81999969482422,40.08000183105469,1075400.0,0.0019979524107953672,1.473683682176379,0.19046321525888943,41.55553181966159,46.63390847270024,-0.32815442574246845,-0.1341165739691732,-0.8742602013854466,0.005086811068430563,11.065041736686565,0.470001220703125,-0.012317413064437233,0.17499885559082884,-0.731876302747601,1.0818740139292586,-0.2784387235783896,0.6284364347600473,0.48541419271715824,83.49499461129143,39.407304833740824,0.4534375791692166,7,-0.3099994659423899,-0.6149978637695384,-0.9649991989135813,-0.32500076293946023,-1.1599998474121165,0,-0.029660983509230743,1.956577987129304,40.040000915527344,-2.043471049707263,39.61000061035156,5.857033868286968,39.709999084472656,-0.029660983509230743 4163,2014-07-22,40.209999084472656,40.459999084472656,40.04999923706055,40.18999862670898,1102200.0,0.002243274052441624,-1.7333392673219485,0.5000476871722395,43.749984034468504,45.79897660541673,-0.39721988441764466,-0.18724943044426823,-0.9551272584214914,-0.08481740859244269,11.267017347860692,0.4099998474121094,-0.021297650493430353,0.23549900054931783,-0.6652259527749322,1.136223953873568,-0.21486347611281076,0.6858614772114464,0.3645058051030574,79.16667991213487,38.404340798674,0.4503624766621261,7,-0.3549995422363281,-0.5449981689453125,-1.0549993515014648,-0.41500091552734375,-0.9699974060058594,1,-0.01840332953539603,1.473683682176379,40.11999893188477,1.956577987129304,40.040000915527344,-2.043471049707263,39.61000061035156,-0.01840332953539603 4164,2014-07-23,40.08000183105469,40.2400016784668,40.060001373291016,40.22999954223633,742200.0,-0.003232958377961448,1.11762593963873,-7.499713904250625,53.11658103400153,45.992359971943195,-0.24081317394766444,-0.03544141272598722,-0.7992659041611176,0.04036939212822688,11.479907972035907,0.18000030517578125,-0.05221997776430953,0.09050159454345419,-0.8065697359435049,0.9875729250304133,-0.3580340707000218,0.5390372597869302,0.4642129881953352,60.41691501959008,15.140798600292158,0.4485356652434781,7,-0.22500228881835938,-0.3400001525878906,-1.2150020599365234,-0.285003662109375,-0.3800010681152344,2,-0.01596814309149619,-1.7333392673219485,40.209999084472656,1.473683682176379,40.11999893188477,1.956577987129304,40.040000915527344,-0.01596814309149619 4165,2014-07-24,40.11999893188477,40.2599983215332,39.88999938964844,40.13999938964844,849700.0,0.0009979316118466919,1.846164003697346,0.13333841967391818,63.291174386417715,47.303128043349616,-0.32782640385185147,-0.0761949466095615,-0.8143351921498763,-0.0034560716207678865,11.308000361779152,0.3699989318847656,-0.11735862254662521,0.1284988403320355,-0.769599735829182,1.026597416493253,-0.3205504477485732,0.5775481284126442,0.39453161844606655,54.66664632161553,4.8943868161013455,0.4490492880806084,7,-0.2649993896484446,-0.3399982452392649,-1.3699989318847727,-0.32500076293946023,-0.12999725341797586,3,-0.014705886547743519,1.11762593963873,40.08000183105469,-1.7333392673219485,40.209999084472656,1.473683682176379,40.11999893188477,-0.014705886547743519 4166,2014-07-25,39.77000045776367,40.20000076293945,39.66999816894531,40.04999923706055,813100.0,-0.008723790713836332,-1.2083286974489391,13.99961853900936,52.36596172776206,47.903767873296324,0.003755028984812725,0.23048967095409978,-0.45779137472625564,0.33201767430384166,10.518745369929228,0.5300025939941406,-0.12346801805590957,-0.18649959564208984,-1.0603126195000598,0.6873134282158802,-0.6234061075710713,0.2504069162868916,0.7154395090263677,12.658502902063798,-38.09776620304069,0.4369065119289844,7,0.08999824523925781,0.2550010681152344,-1.0200004577636719,0.024997711181640625,-0.43000030517578125,4,-0.00653764478847807,1.846164003697346,40.11999893188477,1.11762593963873,40.08000183105469,-1.7333392673219485,40.209999084472656,-0.00653764478847807 4167,2014-07-28,40.47999954223633,40.5,39.61999893188477,39.709999084472656,1108400.0,0.017852629527291164,1.1728384596184191,-2.7500136239782016,59.07859750979002,49.262639657768226,-0.5877724345306703,-0.516214732285853,-1.1560836566216466,-0.38357514820368976,9.488507797238313,0.8800010681152273,-0.1476656179845648,0.5299995422363253,-0.32507846911947524,1.3850775535921258,0.10246053655842502,0.9575385479142255,-1.4199981689453125,97.7272234672955,43.66242231262961,0.42753900567790204,7,-0.6000003814697266,-0.4549980163574219,-1.5650005340576172,-0.6850013732910156,-0.6899986267089844,0,-0.01852766819370788,-1.2083286974489391,39.77000045776367,1.846164003697346,40.11999893188477,1.11762593963873,40.08000183105469,-0.01852766819370788 4168,2014-07-29,39.97999954223633,40.56999969482422,39.790000915527344,40.4900016784668,984100.0,-0.01235177879580518,1.3283609282834954,-0.6623400429029334,52.78450765759232,50.01031718946362,-0.010492079888365424,-0.09180459247666306,-0.6451099144417753,0.11249733716803689,8.222022831006685,0.779998779296875,-0.1625962045329743,0.0749996185302706,-0.6603485302586591,0.8103477673192003,-0.29267445586419427,0.44267369292473546,-0.891198196411132,37.89477065656864,-17.107220232254413,0.36767407439446587,7,0.05500030517578125,0.045001983642578125,-1.0450000762939453,-0.18500137329101562,-0.25,1,-0.025512768120122264,1.1728384596184191,40.47999954223633,-1.2083286974489391,39.77000045776367,1.846164003697346,40.11999893188477,-0.025512768120122264 4169,2014-07-30,39.0,39.9900016784668,38.65999984741211,39.97000122070313,2415800.0,-0.024512244958908025,1.6336614217837637,1.901955211153843,37.12441275160921,49.66555536402563,0.9590579258915781,0.7892575810038238,0.35662374064914815,1.0893773708819907,6.828215456167511,1.3300018310546875,-0.13208469577271842,-0.8164999008178739,-1.5394549669936382,-0.09354483464210972,-1.1779774339057525,-0.4550223677299954,1.5699996948242188,17.801056531421324,-31.185339253201867,0.3614775330878808,7,0.6149997711181641,0.8250007629394531,-0.06500053405761719,0.7949981689453125,1.279998779296882,2,0.006153889191456319,1.3283609282834954,39.97999954223633,1.1728384596184191,40.47999954223633,-1.2083286974489391,39.77000045776367,0.006153889191456319 4170,2014-07-31,38.45000076293945,39.11999893188477,38.43999862670898,38.52000045776367,1962000.0,-0.014102544540014028,-14.110451809780079,0.0721645430234382,35.30608384111811,48.70809275138012,1.4831791107222543,1.2954111585187178,0.9259603526991569,1.63685929240512,6.886938237318609,0.6800003051757955,-0.12418921810330374,-1.296499252319336,-2.242499384895517,-0.35049911974315506,-1.76949931860743,-0.823499186031242,2.1199989318847656,0.46958362510711665,-45.136945760489354,0.47300006628809166,7,1.0549983978271484,1.2649993896484375,0.4849987030029297,1.3449974060058594,1.0699996948242188,3,0.03250975228080688,1.6336614217837637,39.0,1.3283609282834954,39.97999954223633,1.1728384596184191,40.47999954223633,0.03250975228080688 4171,2014-08-01,38.61999893188477,38.86999893188477,38.27000045776367,38.40999984741211,1157600.0,0.004421278688482522,-1.448984040482707,-3.0000000000001017,42.12854140146256,48.771760482691334,1.2187337737054875,1.1314418411840421,0.7899240915527841,1.4653067826970627,7.5110571624623566,0.5999984741211009,-0.12630621117487806,-1.0935010910034109,-2.1478608108256196,-0.03914137118120209,-1.6206809509145188,-0.5663212310923029,1.8648007202148378,15.217330009570226,-33.798243616190064,0.5271798599111048,8,0.8000011444091726,1.0100021362304616,0.4025011062621999,1.1749992370605398,0.21000289916991477,4,0.03547391984651105,-14.110451809780079,38.45000076293945,1.6336614217837637,39.0,1.3283609282834954,39.97999954223633,0.03547391984651105 4172,2014-08-04,38.349998474121094,38.63000106811523,37.66999816894531,38.599998474121094,3013600.0,-0.006991208317739361,5.193463441045694,-1.190481380563084,37.79692730548905,48.110309735026945,1.3536014872498114,1.3717489376095102,1.069527452989064,1.7235448662148087,8.38162522936809,0.9600028991699148,-0.09865017872019877,-1.3000015258789048,-2.518300810737017,-0.0817022410207926,-1.9091511683079645,-0.6908518834498452,2.001913226318358,23.44827404770737,-27.96483805561761,0.6091496424290566,8,0.7700004577636719,0.9800014495849609,0.8975019454956055,1.4449996948242188,0.4600028991699219,0,0.025814907897189654,-1.448984040482707,38.61999893188477,-14.110451809780079,38.45000076293945,1.6336614217837637,39.0,0.025814907897189654 4173,2014-08-05,37.40999984741211,38.599998474121094,37.08000183105469,38.599998474121094,2635600.0,-0.024511047304038414,1.5546191549313835,4.7599945068359375,28.464365697630925,45.371174697652435,2.0726083763837053,2.237441230611374,2.0113055260906876,2.6358169875405935,9.513263590509965,1.5199966430664062,-0.14917329749540187,-2.120000076293948,-3.6930763335873067,-0.5469238190005896,-2.906538204940631,-1.3334619476472653,2.727358770507813,11.34013861378351,-39.67172040042489,0.7865381286466798,8,1.4150009155273438,1.6250019073486328,2.0299997329711914,2.384998321533203,1.6899986267089844,1,0.06361938192522798,5.193463441045694,38.349998474121094,-1.448984040482707,38.61999893188477,-14.110451809780079,38.45000076293945,0.06361938192522798 4174,2014-08-06,36.97999954223633,37.18000030517578,36.650001525878906,37.16999816894531,2740000.0,-0.011494261078045076,4.0475377377341015,0.15966289577529805,26.80769642204791,41.31745492383357,2.2536217279229476,2.5816418975963416,2.4294210714199806,3.0305187391422095,10.786391604089149,0.7599983215332031,-0.2155526716808538,-2.4115003585815415,-4.348652859907105,-0.47434785725597806,-3.380076609244327,-1.4429241079187562,2.85162339699707,13.36025760816682,-38.38444777784335,0.9685762506627822,8,1.6300010681152344,1.8250007629394531,2.575000762939453,2.8149986267089844,1.2600021362304688,2,0.07436452228343371,1.5546191549313835,37.40999984741211,5.193463441045694,38.349998474121094,-1.448984040482707,38.61999893188477,0.07436452228343371 4175,2014-08-07,37.36999893188477,37.58000183105469,37.11999893188477,37.16999816894531,1412800.0,0.010546224837104434,-2.0666937934718628,-1.0526432027627013,26.287666842608658,38.41986660326097,1.6008594082024459,2.0751490871157117,2.023119457450143,2.607130265457023,11.391789635546978,0.6000022888183594,-0.30521087716057593,-1.8800008773803611,-3.975459933669221,0.2154581789084986,-2.927730405524791,-0.8322713492359313,2.079829437746085,32.43235348194654,-12.814316710820336,1.0477295281444288,8,1.2400016784667898,1.3300018310546804,2.410001754760735,2.4050006866455007,1.0600013732910085,3,0.07786994729960361,4.0475377377341015,36.97999954223633,1.5546191549313835,37.40999984741211,5.193463441045694,38.349998474121094,0.07786994729960361 4176,2014-08-08,38.13000106811523,38.13999938964844,37.47999954223633,37.47999954223633,1684500.0,0.020337226597617164,-1.0307639940373488,3.249995231646457,34.23137052437352,35.65906360488136,0.6523615931834357,1.2401129257946053,1.2640145250256296,1.8184581485275189,11.606120515601079,0.7700004577636648,-0.4298508475920215,-1.0319988250732521,-3.161833220981258,1.0978355708347536,-2.096916023027255,0.032918372880750724,0.9838480802653962,74.74746890924669,32.92044773028105,1.0649171979540035,8,0.47999954223633523,0.47999954223633523,1.6499996185302805,1.579998016357429,0.579998016357429,4,0.03645421848180286,-2.0666937934718628,37.36999893188477,4.0475377377341015,36.97999954223633,1.5546191549313835,37.40999984741211,0.03645421848180286 4177,2014-08-11,38.040000915527344,38.38999938964844,37.95000076293945,38.22000122070313,1119100.0,-0.0023603501197680954,-1.4444326707074133,-0.27692289634612943,32.80505838128417,33.43912479640268,0.40213863507293013,1.2949046600141756,1.3396999291705072,1.888713820169471,12.54990587937661,0.4399986267089844,-0.613217327993901,-1.0574989318847656,-3.2433084804867818,1.1283106167172505,-2.15040370618577,0.0354058424162389,0.7781865181530705,71.2821315387926,32.76645467134335,1.0929047743010074,8,0.2800006866455078,0.5699996948242188,1.6374998092651367,1.6699981689453125,0.6599998474121094,0,0.020767636606572104,-1.0307639940373488,38.13000106811523,-2.0666937934718628,37.36999893188477,4.0475377377341015,36.97999954223633,0.020767636606572104 4178,2014-08-12,38.20000076293945,38.31999969482422,37.93000030517578,37.95000076293945,1517500.0,0.004206094730844212,-1.6896424719160243,-1.3888865341414278,35.17347566864083,33.22235400940619,-0.04124430394936951,1.0899774239840951,1.1769430832529366,1.7154476165340853,13.55304309301098,0.3899993896484375,-0.7393810888982415,-0.8334991455078153,-3.0469344281420234,1.3799361371263927,-1.9402167868249194,0.2732184958092887,0.358004361804781,89.08052528884309,51.131985337182584,1.106717641317105,8,-0.3150005340576172,0.4099998474121094,1.4774999618530273,1.5099983215332031,0.049999237060546875,1,0.015968602046295466,-1.4444326707074133,38.040000915527344,-1.0307639940373488,38.13000106811523,-2.0666937934718628,37.36999893188477,0.015968602046295466 4179,2014-08-13,38.33000183105469,38.540000915527344,38.15999984741211,38.18999862670898,1343500.0,0.0034031692544194136,-2.799996185317286,0.5600128173828409,36.08088586455145,33.30844312312101,-0.30874733574127333,0.8972942461730327,1.0369345436109398,1.5672129817072005,14.441122923776383,0.3800010681152344,-0.966064814203925,-0.6344982147216811,-2.845175348576589,1.576178919133227,-1.7398367816491316,0.47084035220576936,-1.6800003051757812,85.21135273811595,47.33780552958433,1.1053385669274538,8,-0.5700016021728516,0.279998779296875,1.347498893737793,1.3799972534179688,0.30999755859375,2,0.02008861482606461,-1.6896424719160243,38.20000076293945,-1.4444326707074133,38.040000915527344,-1.0307639940373488,38.13000106811523,0.02008861482606461 4180,2014-08-14,38.63000106811523,38.68000030517578,38.36999893188477,38.43000030517578,998900.0,0.007826747266614698,1.0666810777818276,1.428544181357333,41.06583165817422,33.19036426275564,-0.6487515454859292,0.5482189450953499,0.734398484161666,1.2494218525550238,15.122243525212879,0.34999847412109375,-1.1414024678432781,-0.2854990005493221,-2.479312898296584,1.9083148971979398,-1.382405949422953,0.8114079483243088,-1.9421995544433557,95.83339956067371,52.50781345457989,1.0969069488736294,8,-0.9650001525878835,-0.02000045776366477,1.0474996566772532,1.079998016357429,-0.2800025939941335,3,-0.010095764402407226,-2.799996185317286,38.33000183105469,-1.6896424719160243,38.20000076293945,-1.4444326707074133,38.040000915527344,-0.010095764402407226 4181,2014-08-15,38.5,39.04999923706055,38.5,38.65999984741211,3250600.0,-0.0033652877173365736,-5.874997019764919,-0.7999961853173146,32.93103618372369,32.649709693670594,-0.6007362327152705,0.5870287421081173,0.8464374864255291,1.361333152474252,15.328559645983358,0.5499992370605469,-1.170174071975282,-0.3385000228881836,-2.47344487595295,1.7964448301765827,-1.4059724494205668,0.7289724036441996,-1.7325105346679734,50.892878430250576,13.851871297663713,1.0674724265323847,8,-0.6499996185302734,0.1100006103515625,1.1775007247924805,1.2099990844726562,-0.2999992370605469,4,-0.0018181738915381551,1.0666810777818276,38.63000106811523,-2.799996185317286,38.33000183105469,-1.6896424719160243,38.20000076293945,-0.0018181738915381551 4182,2014-08-18,38.93000030517578,39.22000122070313,38.5099983215332,38.560001373291016,2029700.0,0.011168839095474947,-2.021256564049734,-2.3124955296473786,40.83770226052452,34.02452486732544,-1.0502568794435945,0.06672675346298007,0.41083857280017355,0.9195516461808921,15.261814642188614,0.7200012207031321,-1.1353549989022511,0.15100021362304972,-1.8981730860813997,2.200173513327499,-0.873586436229175,1.1755868634752744,-2.0255602535400428,77.51932482863403,38.909734313901396,1.0245866498522245,8,-0.9949989318847656,-0.31999969482421875,0.7475004196166992,0.779998779296875,-0.75,0,-0.005651200076509544,-5.874997019764919,38.5,1.0666810777818276,38.63000106811523,-2.799996185317286,38.33000183105469,-0.005651200076509544 4183,2014-08-19,39.47000122070313,39.52999877929688,38.9900016784668,39.0099983215332,1149800.0,0.013871074012181683,-1.1600048828497815,1.2432546678626484,54.44235481437795,37.09504246647322,-1.4162505771403602,-0.5602813832374451,-0.11667352816420618,0.36679821625507003,15.089081952417551,0.5999984741211009,-1.1455931501958503,0.7280010223388729,-1.2373902127930094,2.693392257470755,-0.25469459522707183,1.7106966399048176,-2.3803162755420004,95.62061274666773,52.13254708034942,0.9826956175659425,8,-1.1450023651123047,-0.8600006103515696,0.1999988555908132,0.17499732971190696,-1.5,1,-0.019508498453245315,-2.021256564049734,38.93000030517578,-5.874997019764919,38.5,1.0666810777818276,38.63000106811523,-0.019508498453245315 4184,2014-08-20,39.43999862670898,39.540000915527344,39.2400016784668,39.29999923706055,1402400.0,-0.0007601366370978413,-1.3077351957274488,0.30434458109081053,60.37732680330246,40.88278246210586,-1.118189891667548,-0.6120655580682381,-0.05815429951893947,0.37911387843758604,14.91186083952059,0.2999992370605469,-1.109557659902137,0.7299985885620046,-1.1631800857256636,2.623177262849673,-0.21659074858182947,1.6765879257058387,-2.1062822981342677,91.45281031857493,40.766606627762,0.9465893371438353,8,-0.9299983978271413,-0.8299980163574148,0.17750167846680398,0.2049999237060618,-1.4599990844726491,2,-0.030172380023946177,-1.1600048828497815,39.47000122070313,-2.021256564049734,38.93000030517578,-5.874997019764919,38.5,-0.030172380023946177 4185,2014-08-21,39.52999877929688,39.72000122070313,39.41999816894531,39.52000045776367,1004000.0,0.0022819512099818695,-1.8571324771576125,0.0714168937330244,59.70147796954262,43.71279440045798,-0.9717637896021785,-0.7889850565426428,-0.10510883895685197,0.2653836954568405,15.166105957940298,0.3000030517578196,-0.9192358417370201,0.849498748779304,-0.9680468569229888,2.6670443544815967,-0.059274054071842386,1.7582715516304503,-1.9315283002878587,84.42604497586122,28.044845009665835,0.9087728028511471,8,-0.704998016357429,-0.9199981689453196,-0.007498741149909449,0.030000686645500707,-1.2899971008300852,3,-0.022514531169542162,-1.3077351957274488,39.43999862670898,-1.1600048828497815,39.47000122070313,-2.021256564049734,38.93000030517578,-0.022514531169542162 4186,2014-08-22,39.5099983215332,39.68999862670898,39.22000122070313,39.47999954223633,1113500.0,-0.0005059564477941647,1.410246879768394,3.000381533763606,63.063042938481175,47.07479268459098,-0.8218511546637188,-0.832125550483525,-0.046888178350450005,0.2683224936062629,15.752986508495006,0.46999740600584516,-0.6574107435860483,0.8424983978271499,-0.9457184920631789,2.6307152877174786,-0.05161004711801098,1.7366068427723107,-1.6145135386870066,82.6444300824409,21.18461416786873,0.8941084449451627,8,-0.68499755859375,-0.8999977111816406,0.03750133514404297,0.05000114440917969,-1.1799964904785156,4,-0.02935965316859812,-1.8571324771576125,39.52999877929688,-1.3077351957274488,39.43999862670898,-1.1600048828497815,39.47000122070313,-0.02935965316859812 4187,2014-08-25,39.72999954223633,39.88000106811523,39.54999923706055,39.58000183105469,1185200.0,0.0055682417122053796,-2.1428311928937944,5.000127161749746,81.18271741159037,52.186930656029816,-0.8682180586697612,-1.1712462336315141,-0.22951570919431674,0.03539943264620149,15.963067816626204,0.37000274658202414,-0.3948755444782108,1.0999996185302763,-0.5546457648375736,2.754645001898126,0.27267692684635136,1.9273223102142012,-1.5790824580901628,83.14588441030807,14.712327957411674,0.8273226916839237,8,-0.7099990844726562,-1.1199989318847656,-0.15999984741210938,-0.1700000762939453,-1.25,0,-0.0385099118279717,1.410246879768394,39.5099983215332,-1.8571324771576125,39.52999877929688,-1.3077351957274488,39.43999862670898,-0.0385099118279717 4188,2014-08-26,38.959999084472656,39.88000106811523,38.95000076293945,39.790000915527344,1605200.0,-0.019380832283803495,-1.1882399404008415,-5.533429973805346,74.38417674599519,56.44285186507913,0.023384503952321722,-0.507604899319233,0.5564639876270121,0.7875499996967861,15.798322367490131,0.9300003051757741,-0.2335049765623154,0.3809991836547866,-1.157227705140464,1.9192260724500372,-0.3881142607428387,1.1501126280524119,-0.5324285628914396,1.075087984117747,-71.25458665485888,0.7691134443976265,8,0.16500091552734375,-0.34999847412109375,0.6975011825561523,0.6000003814697266,-0.5,1,-0.020020503019152813,-2.1428311928937944,39.72999954223633,1.410246879768394,39.5099983215332,-1.8571324771576125,39.52999877929688,-0.020020503019152813 4189,2014-08-27,39.2400016784668,39.34000015258789,38.97999954223633,39.099998474121094,1294000.0,0.007186925066066996,1.117649698751248,-0.16867818733339462,73.67084769071482,60.0656314242503,-0.1273522090124004,-0.8102470497917054,0.30053715684567095,0.4941782371276844,15.793375699684182,0.3800010681152344,-0.03466948214546761,0.6490016937255874,-0.9066993019653751,2.20470268941655,-0.1288488041198903,1.426852191571065,-0.5800422694401419,31.18288391018671,-44.28532630921631,0.7778504978454799,8,-0.05000114440917969,-0.6300010681152344,0.5199985504150391,0.31999778747558594,-0.3500022888183594,2,-0.03236494402243073,-1.1882399404008415,38.959999084472656,-2.1428311928937944,39.72999954223633,1.410246879768394,39.5099983215332,-0.03236494402243073 4190,2014-08-28,39.70000076293945,39.72999954223633,39.11000061035156,39.20000076293945,966800.0,0.011722708073304888,1.214291553133515,3.571346829786654,71.50679118922102,64.35182642486112,-0.4689224046471949,-1.2351231064810477,-0.16081536759906356,0.033568156222344214,15.621819079543236,0.6199989318847656,0.16001151083894172,1.0465007781982436,-0.5839885567120007,2.676990113108488,0.23125611074311792,1.8617454456533693,-0.8448346884586257,80.64513482694467,4.875668358043626,0.8152446674551238,8,-0.5050010681152344,-1.0900001525878906,0.09749984741210938,-0.37000083923339844,-0.5499992370605469,3,-0.043324966943294685,1.117649698751248,39.2400016784668,-1.1882399404008415,38.959999084472656,-2.1428311928937944,39.72999954223633,-0.043324966943294685 4191,2014-08-29,39.9900016784668,39.9900016784668,39.560001373291016,39.70000076293945,945100.0,0.007304808814967645,1.9655099839520138,0.5800018310546875,75.32461999272714,68.18370617288363,-0.5870770255158675,-1.4938128880819903,-0.4630125561126661,-0.26366654216262475,15.341898352855491,0.43000030517578125,0.3616290638104829,1.2680015563964844,-0.46824500437297445,3.004248117165943,0.39987827601175496,2.136124836781214,-1.0100021362304688,100.0,22.68542519695231,0.8681232803847304,8,-0.5200004577636719,-1.3800010681152344,-0.1725015640258789,-0.6600017547607422,-0.7000007629394531,4,-0.04376093839831752,1.214291553133515,39.70000076293945,1.117649698751248,39.2400016784668,-1.1882399404008415,38.959999084472656,-0.04376093839831752 4192,2014-09-02,39.34000015258789,40.08000183105469,39.18999862670898,39.93000030517578,1167500.0,-0.016254100990170994,1.000000000000016,-2.034476861961011,63.13359842771598,69.14939990769898,0.1421474396306408,-0.8072270212288402,0.17730440942199976,0.37923982208373275,14.09476829945758,0.8900032043457102,0.4976785157593966,0.5684999465942369,-1.1795007889498308,2.3165006821383045,-0.30550042117779697,1.4425003143662707,-0.22999954223632812,34.51318769980724,-39.60647304664915,0.8740003677720334,9,0.1750011444091797,-0.7299995422363281,0.6024999618530273,-0.010000228881835938,0.7999992370605469,1,-0.025673571876352996,1.9655099839520138,39.9900016784668,1.214291553133515,39.70000076293945,1.117649698751248,39.2400016784668,-0.025673571876352996 4193,2014-09-03,39.790000915527344,39.86000061035156,39.34000015258789,39.36999893188477,1202500.0,0.01143875854585752,-1.1666706403134413,-0.7118675847799963,65.66518827040726,69.7369400707106,-0.2879710274149616,-1.127594228521879,-0.2728382510576779,-0.07754679256245822,12.167025075570642,0.5200004577636719,0.7191569461318039,0.8995006561279268,-0.7809815070833679,2.5799828193392216,0.05925957452227948,1.7397417377335742,-0.6000022888183665,73.63633526264137,0.8817071418370972,0.8402410816056458,9,-0.27499961853027344,-1.1800003051757812,0.16249942779541016,-0.46000099182128906,-0.75,2,-0.032922878691862834,1.000000000000016,39.34000015258789,1.9655099839520138,39.9900016784668,1.214291553133515,39.70000076293945,-0.032922878691862834 4194,2014-09-04,39.72999954223633,39.86000061035156,39.5,39.65999984741211,1394300.0,-0.0015079510407249863,1.181809774818514,0.16666515290506273,62.44338385058858,70.04159627971572,-0.20395500732868754,-0.8969957437015879,-0.21883698458341883,-0.03001825565865346,9.741837952548533,0.3600006103515625,0.8623965661184627,0.7019992828369155,-0.7555196967084825,2.1595182623823135,-0.026760206935783515,1.4307587726096145,-0.5400009155273509,63.9173352210162,-5.673517731657057,0.7287594897726991,9,-0.2149982452392578,-1.3649978637695312,0.3000011444091797,-0.39999961853027344,-0.15999984741210938,3,-0.031965780830517154,-1.1666706403134413,39.790000915527344,1.000000000000016,39.34000015258789,1.9655099839520138,39.9900016784668,-0.031965780830517154 4195,2014-09-05,40.27999877929688,40.310001373291016,39.7599983215332,39.83000183105469,1772500.0,0.013843424198277665,1.1568656783400901,6.4285558583107285,68.38837308280384,70.63329962908492,-0.7111653109494895,-1.283618849674255,-0.778240473189868,-0.5969233164632826,8.177469041113076,0.5800018310546875,0.8911002837147421,1.1064985275268597,-0.23009922883103684,2.4430962838847563,0.438199649347915,1.7747974057058045,-0.9399986267089915,97.32120353403653,24.317373028991057,0.6682988781789467,9,-0.6499977111816477,-1.7999973297119212,-0.5599985122680735,-0.9499988555908274,-0.25,4,-0.03450842680667798,1.181809774818514,39.72999954223633,-1.1666706403134413,39.790000915527344,1.000000000000016,39.34000015258789,-0.03450842680667798 4196,2014-09-08,39.52000045776367,39.959999084472656,39.38999938964844,39.88000106811523,1224400.0,-0.018867883430121468,1.192320671391053,-0.800006781729991,55.70598699758789,67.80255180530685,0.05632410054701609,-0.4365268803053226,-0.049244314946065515,0.1291238403880044,7.242808425232394,0.8899993896484446,0.8732630797087495,0.2770002365112276,-0.9728765028627606,1.5268769758852159,-0.3479381331757665,0.9019386061982217,0.7900009155273438,29.46437694566158,-41.193298824008565,0.6249383696869941,9,0.1100006103515625,-1.039999008178711,0.08999919891357422,-0.1900005340576172,1.2000007629394602,0,-0.009362321042485688,1.1568656783400901,40.27999877929688,1.181809774818514,39.72999954223633,-1.1666706403134413,39.790000915527344,-0.009362321042485688 4197,2014-09-09,38.83000183105469,39.52999877929688,38.790000915527344,39.52999877929688,1465700.0,-0.017459479218539187,1.114288828337852,1.9444326707074713,43.98497642348242,64.4248628805832,0.6763587591862077,0.3327515735423887,0.5965818174211961,0.7784192184600229,6.748908561605729,0.7399978637695384,0.8355104646892215,-0.4524984359741211,-1.586895249554182,0.6818983776059397,-1.019696842764155,0.11469997081591288,1.4799995422363281,2.6316383868854762,-62.18874730863134,0.5671984067900309,9,0.7199993133544922,-0.35000038146972656,0.6949987411499023,0.4999980926513672,1.2699966430664062,1,0.011846486293615621,1.192320671391053,39.52000045776367,1.1568656783400901,40.27999877929688,1.181809774818514,39.72999954223633,0.011846486293615621 4198,2014-09-10,38.810001373291016,39.040000915527344,38.63000106811523,38.77000045776367,1975500.0,-0.0005150774355018317,-1.5625014901174712,-0.05714441416893675,44.06782826838786,61.13563850032466,0.7519165177921963,0.4224543692238214,0.5625623791786438,0.771717001382207,6.28242681051872,0.4099998474121165,0.7798948966510864,-0.5029989242553725,-1.5437892728934273,0.5377914243826822,-1.0233940985744,0.01739625006365486,1.4391999816894554,10.714301933234104,-48.64135723917878,0.5203951743190268,9,0.6599998474121094,-0.3299999237060547,0.41499805450439453,0.5199985504150391,0.7700004577636719,2,0.034269465841161306,1.114288828337852,38.83000183105469,1.192320671391053,39.52000045776367,1.1568656783400901,40.27999877929688,0.034269465841161306 4199,2014-09-11,39.099998474121094,39.22000122070313,38.77999877929688,38.900001525878906,1151600.0,0.007472225987336767,-1.0000000000000646,4.999809269502194,46.098002373280735,58.31243974299796,0.49167651427143255,0.2035366687745892,0.2243475917541815,0.4617016421908744,6.033553945913975,0.44000244140625,0.6369571406123882,-0.2515016555786147,-1.191249736242213,0.6882464250849836,-0.7213756959104103,0.21837238475318088,1.052050863647466,27.97603098986865,-27.043133370059135,0.46987404033179736,9,0.37000274658203125,-0.6199970245361328,-0.1699972152709961,-0.06499671936035156,0.5699996948242188,3,-0.0015344644740449276,-1.5625014901174712,38.810001373291016,1.114288828337852,38.83000183105469,1.192320671391053,39.52000045776367,-0.0015344644740449276 4200,2014-09-12,38.2400016784668,38.959999084472656,38.13000106811523,38.959999084472656,1557100.0,-0.0219948038162584,1.3055583518329354,-3.600041962310216,40.00002402959487,54.38748463598326,1.254742613867279,1.08863234838266,1.054798270025998,1.2961567604751494,6.295403007120911,0.9699974060058665,0.5463833712073622,-1.0919984817504869,-2.1078842603285395,-0.07611270317243424,-1.5999413710395132,-0.5840555924614605,1.8207247631225627,6.010968829929303,-43.63365768860407,0.507942889289027,9,0.9799995422363281,0.47499847412109375,0.467498779296875,0.5799999237060547,2.2199974060058594,4,0.034780281327925655,-1.0000000000000646,39.099998474121094,-1.5625014901174712,38.810001373291016,1.114288828337852,38.83000183105469,0.034780281327925655 4201,2014-09-15,38.43000030517578,38.72999954223633,38.290000915527344,38.45000076293945,886400.0,0.004968583116354175,-1.9333316379080148,0.027778513640240962,39.7151892048826,51.785439166779554,0.9165741654321451,0.9413859823545039,0.8552277548295777,1.0758735072993204,7.119020558522096,0.48999786376953125,0.44219740852479106,-0.8984998703002915,-1.9268606579860474,0.12986091738546435,-1.4126802641431695,-0.3843194764574136,1.4762681065356489,21.428551965798746,-22.98786815159042,0.514180393842879,9,0.7900009155273438,0.4650001525878906,0.22500038146972656,0.3900012969970703,2.049999237060547,0,0.0416340999587661,1.3055583518329354,38.2400016784668,-1.0000000000000646,39.099998474121094,-1.5625014901174712,38.810001373291016,0.0416340999587661 4202,2014-09-16,38.709999084472656,38.88000106811523,38.349998474121094,38.43999862670898,809800.0,0.007285942676902968,-1.355563090747224,-13.499713904253646,47.85591553479754,49.80663108504515,0.6010148809181004,0.6788659955279002,0.5577524476258446,0.7654737794469995,7.647062406261925,0.5300025939941335,0.32210960676616907,-0.6075010299682617,-1.6582721249690522,0.44327006503252875,-1.1328865774686534,-0.08211548246787004,1.0541679397510748,53.21081973983064,3.175196771475946,0.5253855475003937,9,0.5100021362304688,0.4100017547607422,-0.09999847412109375,0.11000251770019531,1.9900016784667969,1,0.051924623708831996,-1.9333316379080148,38.43000030517578,1.3055583518329354,38.2400016784668,-1.0000000000000646,39.099998474121094,0.051924623708831996 4203,2014-09-17,38.70000076293945,39.02000045776367,38.5,38.790000915527344,875700.0,-0.00025828782665127115,-1.1224435777066741,-0.33333333333332454,45.14386786303841,47.884462641984015,0.49186114734754227,0.6621698390487438,0.5436724480211836,0.7383174923857894,7.68294994317851,0.5200004577636719,0.14575030125492106,-0.5789993286132784,-1.6621694638007014,0.5041708065741446,-1.1205843962069935,-0.037414261019563355,0.9334329847955942,52.29354266335823,-0.12158599356509114,0.541585067593713,9,0.5200004577636719,0.4200000762939453,-0.2349996566772461,0.12000083923339844,2.30999755859375,2,0.036175650738548004,-1.355563090747224,38.709999084472656,-1.9333316379080148,38.43000030517578,1.3055583518329354,38.2400016784668,0.036175650738548004 4204,2014-09-18,38.25,38.84000015258789,38.150001525878906,38.65999984741211,1033400.0,-0.011627926461706739,-1.2623024633067972,4.555546136565931,36.93691031048937,44.38985566728241,0.7932666684109293,1.0734859879702938,0.9658037183575203,1.1518421502194656,7.876882726838952,0.6899986267089844,0.04729515278602037,-0.9695001602172866,-2.14244868485477,0.20344836442019698,-1.5559744225360248,-0.38302589789854835,1.2631591333654626,13.483035300976226,-33.90045325646717,0.5864742623187407,9,0.7950000762939453,0.970001220703125,-0.0024995803833007812,0.5700016021728516,2.990001678466797,3,0.03477128970077614,-1.1224435777066741,38.70000076293945,-1.355563090747224,38.709999084472656,-1.9333316379080148,38.43000030517578,0.03477128970077614 4205,2014-09-19,38.63999938964844,38.7599983215332,38.20000076293945,38.38999938964844,1960300.0,0.010196062474469025,1.2857142857142858,-0.609756324491296,38.05305611800875,42.42841890288473,0.16334643148119454,0.6465397944775333,0.5373849654328069,0.7275835205506098,7.827502249451945,0.55999755859375,-0.10464875604731105,-0.5350008010864258,-1.7257454554801868,0.6557438533073352,-1.1303731282833098,0.06037152611045826,0.7625070984970037,56.32166268388398,14.949644794177352,0.5953723271968814,9,0.1900005340576172,0.5800018310546875,-0.4549989700317383,0.18000221252441406,2.5900001525878906,4,0.026656283529155722,-1.2623024633067972,38.25,-1.1224435777066741,38.70000076293945,-1.355563090747224,38.709999084472656,0.026656283529155722 4206,2014-09-22,38.349998474121094,38.63000106811523,38.22000122070313,38.52000045776367,756300.0,-0.007505199795759698,1.1025460449739368,-0.6800079345703125,40.64268762903476,42.057053481279425,0.301650980311706,0.8908551860259237,0.7947983574770348,0.9806523477428186,8.12309823846853,0.4199981689453054,-0.2488048910647933,-0.7670017242431655,-2.0012515543080625,0.4672481058217315,-1.384126639275614,-0.149876809210717,0.9507075804219269,22.98818319338785,-18.456173847679796,0.6171249150324477,9,0.32500267028808594,0.8700027465820312,-0.21249771118164062,0.4700031280517578,3.3199996948242188,0,0.05501957481889885,1.2857142857142858,38.63999938964844,-1.2623024633067972,38.25,-1.1224435777066741,38.70000076293945,0.05501957481889885 4207,2014-09-23,38.20000076293945,38.400001525878906,38.11000061035156,38.290000915527344,848900.0,-0.003911283367660667,-1.1481512878113564,0.5294064849096825,34.068091384800084,40.945971605325234,0.39435577333635763,0.9700890847582571,0.9278468316352075,1.0927901496448271,8.21278743405478,0.29000091552734375,-0.4966674836186513,-0.8404994964599624,-2.1040862885196674,0.4230872955997427,-1.4722928924898113,-0.2087061004301134,1.0070488926893475,9.890128316376792,-26.34690030310757,0.6317933960298507,9,0.4650001525878906,1.010000228881836,0.029999732971191406,0.6200008392333984,3.2099990844726562,1,0.059685830726706746,1.1025460449739368,38.349998474121094,1.2857142857142858,38.63999938964844,-1.2623024633067972,38.25,0.059685830726706746 4208,2014-09-24,38.18000030517578,38.36999893188477,38.0099983215332,38.36999893188477,759200.0,-0.000523572182309362,2.7895074989457225,2.11109227313194,34.34339620024218,39.63990425276539,0.35268073772650155,0.9788436396731157,0.9254805743798613,1.0918342297099102,9.137912333715324,0.3600006103515696,-0.6313657597118052,-0.8215000152587919,-2.1423972252793746,0.4993971947617908,-1.4819486202690868,-0.161051410248497,0.9173444459252948,20.48212151852192,-11.747353607541804,0.6604486050102929,9,0.33499908447265625,0.9799995422363281,0.09250068664550781,0.6400012969970703,4.400001525878906,2,0.06600315446886085,-1.1481512878113564,38.20000076293945,1.1025460449739368,38.349998474121094,1.2857142857142858,38.63999938964844,0.06600315446886085 4209,2014-09-25,37.97000122070313,38.41999816894531,37.93999862670898,38.2599983215332,953100.0,-0.005500237894031201,-1.7428365903368193,1.5263115626316641,24.945716933668734,37.96720346432915,0.4308405580135215,1.1476602176107704,1.1027968758177096,1.272736875540275,10.149882210475758,0.47999954223633523,-0.6515755696645371,-0.967999076843256,-2.3607711913626517,0.4247730376761396,-1.6643851341029503,-0.27161301958356177,0.9968619588497987,3.658854287816065,-19.49685633105302,0.6963860572596972,9,0.509998321533196,1.154998779296868,0.4974985122680593,0.8500003814697195,4.3699989318847585,3,0.0800631288674416,2.7895074989457225,38.18000030517578,-1.1481512878113564,38.20000076293945,1.1025460449739368,38.349998474121094,0.0800631288674416 4210,2014-09-26,37.97999954223633,38.13000106811523,37.52999877929688,37.91999816894531,731200.0,0.00026332160157394036,2.333305076663929,-0.20690335565173287,30.05172590999645,36.89348532045292,0.42474929945830553,1.0563567160420035,1.062781847351772,1.2380352891629371,11.024508053512651,0.6000022888183452,-0.67483175520006,-0.8720006942749023,-2.2789995759654644,0.5349981874156597,-1.575500135120187,-0.16850125342961775,0.8431025999184527,40.90907514591175,17.785030497058294,0.7034994408452825,9,0.2950000762939453,0.9400005340576172,0.5800008773803711,0.8400020599365234,5.060001373291016,4,0.08583470709643182,-1.7428365903368193,37.97000122070313,2.7895074989457225,38.18000030517578,-1.1481512878113564,38.20000076293945,0.08583470709643182 4211,2014-09-29,38.2400016784668,38.290000915527344,37.7599983215332,37.88999938964844,1115500.0,0.00684576459621411,1.3555630907472556,5.83323796808443,41.399386754838694,36.17609323379082,0.150822127040243,0.6941143806612686,0.7613030563442464,0.9442123852791156,11.440055666184548,0.5300025939941406,-0.7317985314566187,-0.524498558044435,-1.8487411622508816,0.7997440461620116,-1.1866198601476583,0.13762274405878827,0.376203925630719,79.77566135751866,51.8263243948776,0.6621213021032226,9,0.03499794006347656,0.6799983978271484,0.47749900817871094,0.5799999237060547,4.159999847412109,0,0.07819031727326564,2.333305076663929,37.97999954223633,-1.7428365903368193,37.97000122070313,2.7895074989457225,38.18000030517578,0.07819031727326564 4212,2014-09-30,38.33000183105469,38.790000915527344,38.209999084472656,38.40999984741211,1249000.0,0.0023535603723199294,-2.6249716881042353,-0.2285642663295223,43.14284126120841,35.953756944698604,0.0013977774730733472,0.5529163354843831,0.6274379301043211,0.8314291224255754,12.118287781150372,0.5800018310546875,-0.6723035029640343,-0.38399848937988423,-1.6927762748482493,0.9247792960884809,-1.0383873821140668,0.2703904033542983,-0.8000030517578054,63.492198049057926,31.98456448334141,0.6543888927341842,9,-0.1450023651123047,0.5899982452392578,0.3874988555908203,0.48999977111816406,5.069999694824219,1,0.0871379122967999,1.3555630907472556,38.2400016784668,2.333305076663929,37.97999954223633,-1.7428365903368193,37.97000122070313,0.0871379122967999 4213,2014-10-01,38.47999954223633,38.93000030517578,38.31999969482422,38.31999969482422,1000800.0,0.003913323872061891,-6.625014901175405,-2.0000476848981927,40.77379567007754,36.3800775402084,-0.20460540072900812,0.3159431281940712,0.43151241322840406,0.6750966748417184,12.737132190097894,0.6100006103515625,-0.6189583560454608,-0.16850070953368856,-1.3778890316030896,1.0408876125357125,-0.7731948705683891,0.43619345150101196,-0.92480072021484,67.85712339442276,34.41965963133238,0.6046941610347021,10,-0.25,0.4400005340576172,0.33500099182128906,0.34000205993652344,3.9399986267089844,2,0.07614345998002836,-2.6249716881042353,38.33000183105469,1.3555630907472556,38.2400016784668,2.333305076663929,37.97999954223633,0.07614345998002836 4214,2014-10-02,38.459999084472656,38.95000076293945,38.38000106811523,38.38000106811523,937300.0,-0.0005197624220789621,-13.250345715509544,0.49998807905972065,54.365040319345596,38.19252022924582,-0.16950968278751333,0.24866935018958713,0.40859656756855145,0.6975234082339767,13.375471117168347,0.5699996948242259,-0.6527957196836951,-0.12500114440918253,-1.2235832407168843,0.9735809518985192,-0.674292192563037,0.4242899037446719,-0.8498082031249936,65.49288774866,27.405292179232532,0.5492910481538517,10,-0.2199993133544922,0.46000099182128906,0.407501220703125,0.3600025177001953,4.850002288818359,3,0.10712435893544758,-6.625014901175405,38.47999954223633,-2.6249716881042353,38.33000183105469,1.3555630907472556,38.2400016784668,0.10712435893544758 4215,2014-10-03,38.88999938964844,38.959999084472656,38.25,38.65999984741211,903100.0,0.01118045541892343,2.837843968121411,2.8750655667347598,58.33333333333338,40.15814752972345,-0.626166198745409,-0.30652105693704357,-0.06149766450489835,0.27151639066267563,13.429513370257407,0.7099990844726562,-0.6601586331623395,0.3744991302490206,-0.40092495651088456,1.1499232170089257,-0.013212913130935533,0.7622111736289767,-1.1994199154052652,94.1666958066967,51.74232208817848,0.38771204337995396,10,-0.6450004577636719,0.030000686645507812,0.010001182556152344,-0.06999778747558594,4.430000305175781,4,0.0887117721029782,-13.250345715509544,38.459999084472656,-6.625014901175405,38.47999954223633,-2.6249716881042353,38.33000183105469,0.0887117721029782 4216,2014-10-06,39.150001525878906,39.22999954223633,38.88000106811523,38.91999816894531,2357100.0,0.006685578305760442,-1.2580724552076603,1.0000165856732954,58.02924789147321,42.82049825268713,-0.8501570147562418,-0.6278542591676199,-0.3481159068187196,0.00971510862541436,13.939724280763782,0.34999847412110086,-0.5689611155374266,0.653001213073729,-0.03414669733885489,1.340149123486313,0.30942725786744063,0.9965751682800175,-1.3578684828173735,92.15706073967695,48.9863314105872,0.34357395520629114,10,-0.7700023651123047,-0.23000144958496094,-0.24750137329101562,-0.3299999237060547,4.159999847412109,0,0.09936141093320461,2.837843968121411,38.88999938964844,-13.250345715509544,38.459999084472656,-6.625014901175405,38.47999954223633,0.09936141093320461 4217,2014-10-07,39.290000915527344,39.66999816894531,39.08000183105469,39.11000061035156,1666800.0,0.0035759740534337947,-3.916679912261182,0.7825986001923906,60.2787521283228,45.70220446691831,-0.915560905314301,-0.7711626058514867,-0.5365422583265556,-0.13288429300064308,14.273503618378536,0.589996337890625,-0.5053351219074216,0.770000648498538,0.00908732220796793,1.530913974789108,0.3895439853532565,1.1504573116438195,-1.3540812225483307,73.23959553411203,29.933057393411858,0.3804566631452837,10,-0.69000244140625,-0.37000083923339844,-0.25,-0.4699993133544922,3.4300003051757884,1,0.07915501496266186,-1.2580724552076603,39.150001525878906,2.837843968121411,38.88999938964844,-13.250345715509544,38.459999084472656,0.07915501496266186 4218,2014-10-08,40.13999938964844,40.16999816894531,39.20000076293945,39.310001373291016,1563400.0,0.021633964222820268,1.179780289489814,4.611092273131861,78.899102903606,51.697025130244675,-1.6296728994213723,-1.5983608993057032,-1.409970136272257,-0.978171439511442,14.6771892935625,0.9699974060058594,-0.41636943803330695,1.5534992218017578,0.5069962776481276,2.600002165955388,1.0302477497249427,2.076750693878573,-1.9959902795534674,98.43756208823086,49.23698263185531,0.5232514720768139,10,-1.2900009155273438,-1.2199993133544922,-1.077498435974121,-1.319997787475586,2.25,2,0.08121579934730083,-3.916679912261182,39.290000915527344,-1.2580724552076603,39.150001525878906,2.837843968121411,38.88999938964844,0.08121579934730083 4219,2014-10-09,39.040000915527344,40.38999938964844,39.02999877929688,40.06999969482422,2159500.0,-0.027404048102820044,-1.5904698240158326,-1.2409653505163643,55.025150191885245,54.471850050454535,-0.4044674046254002,-0.5302752451786574,-0.3150730599837175,0.1310474210878425,15.51598847201986,1.3600006103515554,-0.2975171328185766,0.456500625610353,-0.5841320149480467,1.4971332661687526,-0.06381569466884685,0.9768169458895528,-0.6123533371933263,36.915941160951746,-10.91361326701248,0.520316320279201,10,0.03499794006347656,-0.0800018310546875,0.022500038146972656,-0.2199993133544922,3.1699981689453125,3,0.08657779646909902,1.179780289489814,40.13999938964844,-3.916679912261182,39.290000915527344,-1.2580724552076603,39.150001525878906,0.08657779646909902 4220,2014-10-10,39.56999969482422,39.79999923706055,39.18000030517578,39.2400016784668,2148000.0,0.01357578808575477,-1.7555461365659306,-0.3203868033539747,64.45501271869011,57.03358626866025,-0.7657307325732106,-1.007162810375931,-0.8263889527555932,-0.3847990513951203,15.52744195217348,0.7599983215332031,-0.15753644898080665,0.919999504089354,-0.19549872620174114,2.0354977343804492,0.36225038894380646,1.4777486192349016,-0.8283758266798955,45.69532408541925,-5.05853009823344,0.5577491151455467,10,-0.2700004577636719,-0.6100006103515625,-0.6299982070922852,-0.7499980926513672,3.490001678466797,4,0.0945160906573368,-1.5904698240158326,39.040000915527344,1.179780289489814,40.13999938964844,-3.916679912261182,39.290000915527344,0.0945160906573368 4221,2014-10-13,40.02999877929688,40.61999893188477,39.540000915527344,39.540000915527344,2636500.0,0.011624945363161832,-3.4081743869210097,1.4848509369184213,70.19867605436929,60.03979013456701,-1.0561858154952617,-1.4136253280865603,-1.2674551080614194,-0.8217597462350952,15.903554772063377,1.079998016357429,0.07023604115255466,1.2999986648559627,0.03187997271935927,2.568117356992566,0.6659393187876574,1.934058010924268,-1.0246348277118997,62.893075725332224,6.6823018246360775,0.6340593460683034,10,-0.5949993133544993,-0.9549999237060547,-0.9749975204467844,-1.2099971771240305,3.3000030517578054,0,0.08218838410829266,-1.7555461365659306,39.56999969482422,-1.5904698240158326,39.040000915527344,1.179780289489814,40.13999938964844,0.08218838410829266 4222,2014-10-14,40.72000122070313,41.27999877929688,39.90999984741211,40.09000015258789,2826500.0,0.017237133710908736,-1.7676699175025092,1.2857220708446826,74.4231000595681,63.7786017333993,-1.5326932982506705,-2.0504501694672683,-1.9214121222071086,-1.495335243195285,16.800363212883383,1.3699989318847727,0.28445987719015875,1.8895009994506893,0.3405595772470136,3.438442421654365,1.115030288348855,2.6639717105525236,-1.5400009155273509,75.11121961805556,13.786946730556373,0.7744707111018361,10,-0.9550018310546946,-1.31500244140625,-1.6649999618530344,-1.8999996185302805,2.3199996948242116,1,0.06360510989550416,-3.4081743869210097,40.02999877929688,-1.7555461365659306,39.56999969482422,-1.5904698240158326,39.040000915527344,0.06360510989550416 4223,2014-10-15,40.099998474121094,40.65999984741211,39.22999954223633,40.290000915527344,2564600.0,-0.015226000196355893,2.075268464359254,-0.30159066551216424,68.98393067451447,65.40292288397362,-0.73614054478697,-1.3915298169367958,-1.2415216542618595,-0.8609070224864155,17.539001639164816,1.490001678466804,0.42189715836811814,1.1994983673095732,-0.4480125968317523,2.8470093314508986,0.37574288523891397,2.0232538493802323,1.1800003051757884,47.55554199218718,-20.19292695684414,0.8237554820706616,10,-0.33499908447265625,-0.6949996948242116,-1.0849971771240234,-1.2799968719482422,2.5600013732910156,2,0.06533672933361534,-1.7676699175025092,40.72000122070313,-3.4081743869210097,40.02999877929688,-1.7555461365659306,39.56999969482422,0.06533672933361534 4224,2014-10-16,39.58000183105469,39.79999923706055,39.0099983215332,39.68999862670898,2216500.0,-0.012967497826763985,3.7879131168575952,0.5789230645679035,63.07191640575667,65.92943211424287,-0.04533100231227394,-0.8082218529993028,-0.6525826252639888,-0.33367334760679057,17.697142857398298,1.0900001525878906,0.5460784319878584,0.6130016326904268,-1.0313197439743789,2.2573230093552326,-0.209159055641976,1.4351623210228297,1.6999969482421946,25.11028169937159,-44.131606462933526,0.8221606883324027,10,0.4999980926513672,-0.1750030517578054,-0.6050004959106445,-0.7600002288818359,3.25,3,0.07099538728138732,2.075268464359254,40.099998474121094,-1.7676699175025092,40.72000122070313,-3.4081743869210097,40.02999877929688,0.07099538728138732 4225,2014-10-17,39.66999816894531,39.79999923706055,39.02999877929688,39.75,1574100.0,0.002273783065366519,7.555546136565852,0.7273105600832792,62.016791098602,66.37249247059052,-0.014582445575626934,-0.861253704585053,-0.6837421388160365,-0.4201469950576495,17.863830223570094,0.7700004577636648,0.6819557214079666,0.6514980316162138,-1.0140821577862695,2.317078221018697,-0.18129206308502432,1.4842881263174519,1.5192005920410239,29.074877282726057,-37.230343823501435,0.8327900947012414,10,0.47500038146972656,-0.2649993896484304,-0.6949968338012695,-0.8499965667724609,2.8100013732910156,4,0.06402825895554787,3.7879131168575952,39.58000183105469,2.075268464359254,40.099998474121094,-1.7676699175025092,40.72000122070313,0.06402825895554787 4226,2014-10-20,40.459999084472656,40.4900016784668,39.65999984741211,39.72999954223633,1505900.0,0.019914316914331875,1.101257876819817,-9.124785428189968,66.01503164193896,67.00985686099231,-0.6696380178832939,-1.5653288430678458,-1.4290141513861698,-1.197684502847622,18.30391360217202,0.8300018310546875,0.7996395853484302,1.3359989166259751,-0.4163328896696328,3.088330722921583,0.45983301347817473,2.2121648197737755,0.6420316589355579,63.876672710803795,-2.66935715612626,0.8761659031478033,10,-0.3150005340576172,-1.0550003051757741,-1.4924983978271484,-1.654998779296875,1.9300003051757812,0,0.06426105654105574,7.555546136565852,39.66999816894531,3.7879131168575952,39.58000183105469,2.075268464359254,40.099998474121094,0.06426105654105574 4227,2014-10-21,40.47999954223633,40.65999984741211,40.27999877929688,40.4900016784668,1426200.0,0.0004943266983747918,1.1714441416893326,-0.01370156507198286,65.33743120962237,65.50300445054968,-0.5622075988664434,-1.4817284454301216,-1.4002296682238722,-1.212004243721097,18.66388737750188,0.38000106811522727,0.8832033600874496,1.2419994354248018,-0.5533575464260991,3.037356417275703,0.34432094449935136,2.1396779263502523,0.5383499042968865,89.09090068387056,21.772559106824602,0.8976784909254487,10,-0.33500099182128906,-1.075000762939446,-1.4224987030029297,-1.779998779296875,2.1000022888183594,1,0.07040519567804604,1.101257876819817,40.459999084472656,7.555546136565852,39.66999816894531,3.7879131168575952,39.58000183105469,0.07040519567804604 4228,2014-10-22,40.70000076293945,41.0,40.36000061035156,40.68999862670898,1123500.0,0.0054348128258643325,1.098356555019136,-1.0000000000007103,66.6666855887834,66.79650838353837,-0.7760263068807092,-1.5844954999759722,-1.5730417372513301,-1.4200380022867023,19.008234946955316,0.6399993896484375,0.9641357354624631,1.336000633239749,-0.49997144608207833,3.171972712561576,0.41801459357883886,2.253986672900659,-1.69000244140625,84.92467416953727,16.657664078128704,0.9179860396609133,10,-0.5550022125244141,-1.295001983642571,-1.5299997329711914,-2.0900001525878906,2.4099998474121094,2,0.057493860165197974,1.1714441416893326,40.47999954223633,1.101257876819817,40.459999084472656,7.555546136565852,39.66999816894531,0.057493860165197974 4229,2014-10-23,41.0099983215332,41.27999877929688,40.68000030517578,40.95000076293945,1424300.0,0.007616647488518646,-1.0000000000000238,5.9984744469827715,66.06061096472035,66.97490818865283,-0.8685273929461061,-1.7445085621146603,-1.8354659715479187,-1.7204551194876316,19.354270239022025,0.5999984741211009,1.0428447105564516,1.4939983367919893,-0.35932113075901384,3.3473178043429925,0.5673386030164878,2.420658070567491,-1.9601999664306646,87.99997965494761,22.058623201966938,0.9266597337755001,10,-0.8649997711181641,-1.604999542236321,-1.8399972915649414,-2.3999977111816406,2.19000244140625,3,0.04023412810072058,1.098356555019136,40.70000076293945,1.1714441416893326,40.47999954223633,1.101257876819817,40.459999084472656,0.04023412810072058 4230,2014-10-24,41.2400016784668,41.31999969482422,40.900001525878906,41.11000061035156,731000.0,0.005608470284009348,1.8965680535641467,2.166772634791455,65.905642794311,66.49790449309081,-0.9350604464464141,-1.8105880307499973,-2.0239138379253916,-1.9373675678064686,19.14835323134108,0.4199981689453125,0.9880532903834336,1.5610015869140597,-0.2969412917047194,3.4189444655328387,0.6320301476046666,2.4899730262234527,-2.1009953063964844,95.18084194512811,31.210757693714783,0.9289714393093902,10,-1.075002670288086,-1.81500244140625,-2.1075010299682617,-2.6300010681152344,2.2899971008300852,4,0.038554803294736484,-1.0000000000000238,41.0099983215332,1.098356555019136,40.70000076293945,1.1714441416893326,40.47999954223633,0.038554803294736484 4231,2014-10-27,41.22999954223633,41.29999923706055,40.91999816894531,41.22999954223633,861900.0,-0.00024253481627989348,4.428610354223434,0.0,65.06210435094745,65.45779385879962,-0.8235414731216864,-1.6496772231865933,-1.9674246884641349,-1.921065662229097,19.30948713092702,0.3800010681152344,1.115286971606622,1.4014995574951143,-0.4500800962849283,3.253079211275157,0.4757097306050895,2.327289384385139,-1.960133570800778,91.34614679235588,27.36928043311284,0.9257898268900221,10,-1.0650005340576172,-1.8050003051757812,-2.2049989700317383,-2.6199989318847656,2.6199989318847656,0,0.030317730145000166,1.8965680535641467,41.2400016784668,-1.0000000000000238,41.0099983215332,1.098356555019136,40.70000076293945,0.030317730145000166 4232,2014-10-28,41.66999816894531,41.66999816894531,41.11999893188477,41.29999923706055,836500.0,0.010671807702986813,1.9729774313609876,100.0,62.68655961050855,64.75808596279897,-1.2455996404418244,-1.9253348476053702,-2.368727333859084,-2.3483098500454602,20.6736941832609,0.5499992370605398,1.1758408042458655,1.6744983673095675,-0.21020400131143901,3.559200735930574,0.7321471829990642,2.6168495516200707,-2.27712417410644,100.0,38.714033692399006,0.9423511843105046,10,-1.3299999237060547,-2.0699996948242188,-2.72249698638916,-3.05999755859375,1.910003662109375,1,0.01727864776436938,4.428610354223434,41.22999954223633,1.8965680535641467,41.2400016784668,-1.0000000000000238,41.0099983215332,0.01727864776436938 4233,2014-10-29,41.40999984741211,41.81999969482422,40.900001525878906,41.650001525878906,1043600.0,-0.006239460834125188,2.1724183290253416,-0.6486550575814749,72.83236569358779,65.84258032811353,-0.8719283692168176,-1.5120995060845814,-2.0896649138233414,-2.0710316536203095,22.220135774072105,0.9199981689453125,1.1658540989117938,1.2680000305175767,-0.5757554956159012,3.1117555566510546,0.34612226745083774,2.1898777935843157,-1.8349559186447237,64.03508184872375,-0.31975101348041335,0.9218777630667386,10,-0.9850006103515625,-1.7350006103515625,-2.472498893737793,-2.799999237060547,1.8800010681152344,2,0.028254092923299057,1.9729774313609876,41.66999816894531,4.428610354223434,41.22999954223633,1.8965680535641467,41.2400016784668,0.028254092923299057 4234,2014-10-30,42.58000183105469,42.61000061035156,41.349998474121094,41.5,1836200.0,0.028254092923299057,1.210531247072051,-4.499976158308829,75.8147614997055,67.37568815045837,-1.7563243699057836,-2.4850236997989157,-3.2256469920203017,-3.2087912548495865,24.132267338446177,1.2600021362304688,1.0912283668138798,2.232001876831056,0.26312189512141515,4.200881858540697,1.247561885976232,3.21644186768588,-2.7804623256816186,98.24568448198167,30.22805478700471,0.9844399908548218,10,-1.4450016021728516,-2.5100021362304688,-3.742502212524414,-3.970001220703125,1.3499984741210938,3,0.012447129086554654,2.1724183290253416,41.40999984741211,1.9729774313609876,41.66999816894531,4.428610354223434,41.22999954223633,0.012447129086554654 4235,2014-10-31,42.34000015258789,42.709999084472656,42.150001525878906,42.63000106811523,1879400.0,-0.005636488213858093,1.4888949170933505,-0.268518910976413,70.58823129422844,67.8838214451572,-1.2267603290864884,-2.0799441055926167,-2.9566142496444456,-2.931228577134277,25.94660351653493,0.55999755859375,1.0868776851076163,1.819500160217288,-0.21496569219797834,3.8539660126325543,0.8022672340096548,2.836733086424921,-2.2032053146173993,79.55804248861912,10.44224599899242,1.0172329262076325,10,-0.845001220703125,-2.220001220703125,-3.5375003814697266,-3.729999542236328,1.529998779296882,4,0.02031177626953773,1.210531247072051,42.58000183105469,2.1724183290253416,41.40999984741211,1.9729774313609876,41.66999816894531,0.02031177626953773 4236,2014-11-03,43.040000915527344,43.27999877929688,42.29999923706055,42.43999862670898,1743500.0,0.01653284743544492,-1.2272689835144752,-2.0689668780090726,70.64055659256736,68.47305759881776,-1.7012002471119985,-2.6072483771884123,-3.6182065478230143,-3.591930990810667,28.56213767644186,0.9799995422363352,1.1840787221002174,2.3250009536743192,0.1067271919342545,4.543274715414384,1.2158640728042869,3.4341378345443516,-2.54295748304655,89.9160445069896,20.66806400719281,1.1091368808700335,11,-1.220001220703125,-2.5200023651123047,-4.442501068115234,-4.430000305175781,0.029998779296875,0,0.011384708488534567,1.4888949170933505,42.34000015258789,1.210531247072051,42.58000183105469,2.1724183290253416,41.40999984741211,0.011384708488534567 4237,2014-11-04,42.400001525878906,43.15999984741211,42.2599983215332,43.02000045776367,1100500.0,-0.01486987397850048,1.0000084771265931,-1.0333276113092504,70.3901001831596,68.88677033152622,-0.8495459351325252,-1.8153849729420983,-2.953536024892074,-2.918031598913416,31.01850287498194,0.9000015258789062,1.2874208181833353,1.5295015335083022,-0.7041412588608225,3.763144325877427,0.41268013732373987,2.6463229296928645,-1.4576852379075405,63.02528281685246,-8.596242397268163,1.1168213961845626,11,-0.4200019836425781,-1.6550025939941406,-3.802501678466797,-3.7900009155273438,0.9599990844726562,1,0.034198040001417906,-1.2272689835144752,43.040000915527344,1.4888949170933505,42.34000015258789,1.210531247072051,42.58000183105469,0.034198040001417906 4238,2014-11-05,43.400001525878906,43.43000030517578,42.459999084472656,42.560001373291016,2445100.0,0.023584904811610574,1.1555637501112623,-1.354841289862117,81.20913382724915,70.56993953847386,-1.5938881545531558,-2.6969029093382346,-3.8919129249128446,-3.8845190144702286,32.88598535272445,1.029998779296875,1.3275356221973738,2.3665014266967788,-0.10573926885682283,4.83874212225038,1.1303810789199815,3.602621774473576,-2.0836560392954553,98.55775226497451,20.183195310827898,1.2361203477768006,11,-1.2350006103515625,-2.5600013732910156,-4.847501754760742,-4.790000915527344,-0.48000335693359375,2,0.004147472323669188,1.0000084771265931,42.400001525878906,-1.2272689835144752,43.040000915527344,1.4888949170933505,42.34000015258789,0.004147472323669188 4239,2014-11-06,42.41999816894531,44.22000122070313,41.88999938964844,44.11999893188477,2067000.0,-0.022580721716086383,1.4526266124579523,-2.0238100644411325,69.6148086232717,70.98206907502505,-0.4390092779475836,-1.5290925811539324,-2.86943035933308,-2.874126066443779,34.71414120394417,2.3300018310546946,1.3626569045522814,1.2174982070922837,-1.1404221790525568,3.5754185932371243,0.038538014019863454,2.396458400164704,-0.7231948150152405,22.746710849448846,-59.30838913563521,1.1789601930724207,11,0.14000320434570312,-1.18499755859375,-3.844998359680176,-3.80999755859375,0.04000091552734375,3,0.020509259409137393,1.1555637501112623,43.400001525878906,1.0000084771265931,42.400001525878906,-1.2272689835144752,43.040000915527344,0.020509259409137393 4240,2014-11-07,43.310001373291016,43.349998474121094,42.31999969482422,42.41999816894531,1272300.0,0.02098074593971222,1.1237145025739443,-0.5235310617195279,70.04217620866949,71.53541039254974,-1.1225523468670247,-2.239350616187778,-3.7205660249693153,-3.7437439871023486,36.6410928690153,1.029998779296875,1.3999170521744304,1.9205013275146499,-0.4850238936007045,4.326026548630004,0.7177387169569727,3.123263938072327,-1.4200019836425781,60.94424324979188,-22.443249955151074,1.2027626105576776,11,-0.75,-2.075000762939453,-4.730001449584961,-4.700000762939453,-0.6400032043457031,4,0.014315375484312831,1.4526266124579523,42.41999816894531,1.1555637501112623,43.400001525878906,1.0000084771265931,42.400001525878906,0.014315375484312831 4241,2014-11-10,43.31999969482422,43.36999893188477,42.90999984741211,43.15999984741211,1362100.0,0.00023085479603257575,2.5384773390846216,0.17977446219391452,69.99997313597228,72.34801189537903,-0.8994986317896547,-2.0977872357840184,-3.700128288606102,-3.740117514190402,37.63337269315448,0.45999908447266336,1.4337969473082666,1.7659996032714815,-0.6973528385490724,4.229352045092035,0.534323382361201,2.997675824181762,-1.4300003051757812,61.373355424724274,-20.413115821458724,1.2316762209102785,11,-0.7599983215332031,-1.769998550415039,-4.737500190734863,-4.709999084472656,0.7400016784667969,0,0.012696196697486783,1.1237145025739443,43.310001373291016,1.4526266124579523,42.41999816894531,1.1555637501112623,43.400001525878906,0.012696196697486783 4242,2014-11-11,43.310001373291016,43.540000915527344,43.08000183105469,43.36000061035156,933300.0,-0.00023080151439602847,1.2438988081392643,-0.3124955296473786,68.94047860283672,71.91557999640669,-0.7067204477288485,-1.9856068473025417,-3.638227867059598,-3.711304672731586,38.05794242105037,0.45999908447265625,1.4631405814622411,1.6265012741088896,-0.9230531263936257,4.176055674611405,0.35172407385763194,2.901278474360147,-0.9900016784667969,60.94424324979188,-19.600693565670568,1.2747772002512594,11,-0.5250015258789062,-1.6950016021728516,-4.660001754760742,-4.700000762939453,1.6999969482421875,1,-0.005541483972678951,2.5384773390846216,43.31999969482422,1.1237145025739443,43.310001373291016,1.4526266124579523,42.41999816894531,-0.005541483972678951 4243,2014-11-12,42.72000122070313,42.9900016784668,42.38000106811523,42.95000076293945,2007900.0,-0.013622723017315153,2.935470374700101,4.600061036087444,61.92469042203696,70.37223876555463,0.09906274331150655,-1.2535275762077376,-3.0166184480011395,-3.1034944225249106,39.27706994117316,0.9300003051757884,1.4988208071448952,0.9055009841919031,-1.5696265618705638,3.38062853025437,-0.3320627888393304,2.1430647572231365,1.5,35.622368188396976,-42.16280575987092,1.2375637730312328,11,0.33499908447264914,-1.105001449584968,-3.9600019454956126,-4.11000061035157,2.3999977111816406,2,0.014981258692901678,1.2438988081392643,43.310001373291016,2.5384773390846216,43.31999969482422,1.1237145025739443,43.310001373291016,0.014981258692901678 4244,2014-11-13,42.38999938964844,42.9900016784668,42.2599983215332,42.66999816894531,1311300.0,-0.007724761742159525,-1.7037115528617246,1.2173884198829428,57.90919141625857,68.9634565568913,0.4462012058888192,-0.7401623727025424,-2.6562559664462952,-2.7599753681306964,40.85966585156893,0.7300033569335938,1.5276347187321022,0.4349992752075167,-1.8148254941736681,2.6848240445887015,-0.6899131094830722,1.5599116598981055,1.7932018280029354,10.156312864146388,-62.72564528499525,1.124912384690592,11,0.6650009155273438,-0.7749996185302734,-3.505000114440918,-3.779998779296875,3.020000457763672,3,0.012502920191744593,2.935470374700101,42.72000122070313,1.2438988081392643,43.310001373291016,2.5384773390846216,43.31999969482422,0.012502920191744593 4245,2014-11-14,42.209999084472656,42.40999984741211,42.06999969482422,42.290000915527344,1518100.0,-0.004246291761441645,1.125002980235081,0.28572207084468665,56.58601289099973,67.40184059005047,0.677017167119466,-0.3795758325205867,-2.465091491207936,-2.5721574964323466,42.394440587211804,0.3400001525878906,1.5270282040392544,0.12799892425537251,-1.8489386299392976,2.1049364784500426,-0.860469852841959,1.116467701352704,1.8962740173339867,9.523760094666695,-58.501821612373234,0.9884687770973333,11,0.845001220703125,-0.5949993133544922,-3.192500114440918,-3.5999984741210938,3.420001983642571,4,0.005922767245260641,-1.7037115528617246,42.38999938964844,2.935470374700101,42.72000122070313,1.2438988081392643,43.310001373291016,0.005922767245260641 4246,2014-11-17,43.060001373291016,43.11000061035156,42.15999984741211,42.15999984741211,1337400.0,0.02013746285844009,-1.1111092273131862,-11.249761586877742,58.85351240844131,66.11999750397064,-0.18981028033489622,-1.0801869497387173,-3.269321562176593,-3.415547309662088,43.474288152659064,0.9500007629394531,1.4225074100931394,0.8480010986328139,-1.0187122095272159,2.7147144067928437,-0.08535555544720097,1.7813577527128288,0.9240953240966832,67.34699703128568,3.2269196886147284,0.9333566540800164,11,-0.005001068115234375,-1.4450016021728516,-3.930002212524414,-4.540000915527344,3.779998779296875,0,-0.009057203713597972,1.125002980235081,42.209999084472656,-1.7037115528617246,42.38999938964844,2.935470374700101,42.72000122070313,-0.009057203713597972 4247,2014-11-18,43.33000183105469,43.61000061035156,42.88999938964844,43.099998474121094,1668700.0,0.006270330913903388,-1.2153831707689238,0.2555588522019243,62.21373434508398,64.00939756150785,-0.3509199760717152,-1.1865603701392473,-3.467224527918276,-3.6795335122643706,44.578096143487805,0.720001220703125,1.386404496258173,0.975501441955565,-0.7653944871734168,2.716397371084547,0.10505347739107407,1.845949406520056,0.5392490461792008,81.81827189362451,16.956793159288253,0.8704479645644904,11,-0.27500152587890625,-1.7150020599365234,-4.075002670288086,-4.695001602172852,4.1699981689453125,1,0.01684743852729631,-1.1111092273131862,43.060001373291016,1.125002980235081,42.209999084472656,-1.7037115528617246,42.38999938964844,0.01684743852729631 4248,2014-11-19,43.040000915527344,43.22000122070313,42.77000045776367,43.11999893188477,1062300.0,-0.006692843371160384,2.2142613860845457,-0.34781238597541814,53.29511719518541,62.19609851394271,-0.1311469271108905,-0.7507556089080651,-3.1063646890623247,-3.3894547623099456,45.33259927986331,0.5600013732910156,1.28964888386691,0.5685005187988281,-1.0112846394353028,2.148285677032959,-0.22139206031823733,1.3583930979158936,0.7212948907619676,62.98705480775424,2.251441383515001,0.7898925791170663,11,-0.20000076293945312,-1.4250011444091797,-3.4550018310546875,-4.075000762939453,4.879997253417969,2,0.045771314221676906,-1.2153831707689238,43.33000183105469,-1.1111092273131862,43.060001373291016,1.125002980235081,42.209999084472656,0.045771314221676906 4249,2014-11-20,42.65999984741211,42.959999084472656,42.52000045776367,42.88000106811523,1251200.0,-0.00882902091152471,1.3157989840785431,2.750083448571504,52.24718559332386,60.21887733445986,0.32014528087589866,-0.25381575659820044,-2.667808289386386,-3.009828361145189,45.70300815904096,0.5200004577636719,1.2310554980616786,0.10599937438964702,-1.3169770406738124,1.5289757894531064,-0.6054888331420827,0.8174875819213767,0.999818192189295,38.31167544376793,-19.21507050956378,0.7114882075317308,11,0.18000030517578125,-1.0450000762939453,-3.075000762939453,-3.6949996948242188,4.49000167846679,3,0.05766523894213971,2.2142613860845457,43.040000915527344,-1.2153831707689238,43.33000183105469,-1.1111092273131862,43.060001373291016,0.05766523894213971 4250,2014-11-21,42.83000183105469,43.13000106811523,42.41999816894531,43.060001373291016,1131200.0,0.0039850441690258975,2.837864588166265,1.0454466638923905,48.406686533158286,57.81962326748053,0.08369660006470525,-0.31472756923318457,-2.748347710631549,-3.164530453691931,46.10946778815732,0.7100028991699148,1.0016032810102757,0.19650135040283345,-1.0883310419395258,1.4813337427451927,-0.4459148457683497,0.8389175465740166,0.7344271078600855,46.20700904214318,-6.924345838410751,0.6424161961711802,11,0.009998321533203125,-1.2050018310546804,-3.0875024795532227,-3.865001678466797,3.2999992370605398,4,0.06023810193925194,1.3157989840785431,42.65999984741211,2.2142613860845457,43.040000915527344,-1.2153831707689238,43.33000183105469,0.06023810193925194 4251,2014-11-24,42.47999954223633,42.93999862670898,42.40999984741211,42.79999923706055,1060900.0,-0.008171895256950057,-1.3043471049706954,1.3913057900585475,50.634903430858174,55.78567047059403,0.3375066654789478,0.1409497165400424,-2.3172305530914556,-2.792006922597423,46.530762589431504,0.5299987792968679,0.8961091645529038,-0.21600093841552592,-1.3226217280191506,0.8906198511880987,-0.7693113332173382,0.3373094563862864,0.9947636420330142,5.833304193303303,-44.1444004668618,0.5533103948018131,11,0.3600006103515625,-0.5399990081787109,-2.705000877380371,-3.5149993896484375,3.5100021362304688,0,0.07415257909188466,2.837864588166265,42.83000183105469,1.3157989840785431,42.65999984741211,2.2142613860845457,43.040000915527344,0.07415257909188466 4252,2014-11-25,42.38999938964844,42.56999969482422,42.060001373291016,42.56999969482422,1591700.0,-0.0021186476826208223,4.666638409697792,0.5625014901175405,40.63080341977127,53.41968302589784,0.316571341177756,0.3032015637598491,-2.154515507096619,-2.6852090671324476,46.385444051972044,0.5099983215332031,0.7089056581694493,-0.34200115203857706,-1.350588627366676,0.6665863232895219,-0.8462948897026266,0.16229258562547244,1.0004779852542,28.448108600499022,-14.749027000831564,0.5042937376640513,11,0.44500160217285156,-0.1399993896484304,-2.6150007247924805,-3.19000053405761,3.1399993896484446,1,0.10497760856364002,-1.3043471049706954,42.47999954223633,2.837864588166265,42.83000183105469,1.3157989840785431,42.65999984741211,0.10497760856364002 4253,2014-11-26,42.58000183105469,42.709999084472656,42.18999862670898,42.58000183105469,1095100.0,0.004482246854021987,3.000088033335344,-0.0,51.73916504818943,52.73412454055683,0.11691658489750267,0.21644421826862015,-2.267773661443762,-2.8601722143762203,46.76063190229737,0.520000457763679,0.5144773820659765,-0.21049880981445312,-1.0103545656763302,0.589356946047424,-0.6104266877453952,0.18942906811648896,0.7040374637190183,48.59818748351156,2.6979585477378336,0.3999278779309388,11,0.25499916076660156,-0.29000091552734375,-2.8050031661987305,-3.200002670288086,2.4199981689453125,2,0.11554715728915332,4.666638409697792,42.38999938964844,-1.3043471049706954,42.47999954223633,2.837864588166265,42.83000183105469,0.11554715728915332 4254,2014-11-28,43.11000061035156,43.43000030517578,42.709999084472656,42.810001373291016,612600.0,0.012447129086554654,-1.8799829102866341,100.0,47.64150561452029,51.740290398725776,-0.33548979859356365,-0.2865016085779857,-2.6987801315201025,-3.3709390497289604,46.698459517886675,0.8499984741210938,0.33680899670396514,0.2930000305175753,-0.51258957241064,1.0985896334457905,-0.10979477094652879,0.6957948319816794,-1.0499992370605469,76.64233983131786,31.296543050616393,0.40279480146410634,11,-0.27499961853027344,-0.6599998474121094,-3.3350019454956055,-3.7050018310546804,2.2399978637695312,4,0.1115749823821337,3.000088033335344,42.58000183105469,4.666638409697792,42.38999938964844,-1.3043471049706954,42.47999954223633,0.1115749823821337 4255,2014-12-01,43.20000076293945,43.540000915527344,42.58000183105469,42.86000061035156,1348900.0,0.002087686182177473,-1.1333367241839707,1.1333367241839707,48.61112705469926,50.602247581643326,-0.30205416692081855,-0.32545546290280214,-2.699273927831271,-3.4481738944896847,46.46371282748285,0.9599990844726562,0.25507402063693974,0.3400001525878906,-0.45004435912537843,1.1300446643011597,-0.05502210326874746,0.7350224084445287,-1.1125994110107413,77.02700961149358,32.31612407586891,0.39502225585663575,12,-0.36499977111816406,-0.6399993896484375,-3.425002098083496,-3.795001983642571,2.30999755859375,0,0.09143520123101667,-1.8799829102866341,43.11000061035156,3.000088033335344,42.58000183105469,4.666638409697792,42.38999938964844,0.09143520123101667 4256,2014-12-02,43.52999877929688,43.75,42.77999877929688,42.95000076293945,1264400.0,0.007638842836329873,-1.1086937592516746,1.7058757531219004,52.37065616750436,49.50857222857893,-0.6239912496517022,-0.6501978438273213,-2.9247365283253615,-3.7584082466957227,45.86187144392797,0.9700012207031179,0.2415984779609346,0.645498275756843,-0.1967170500071731,1.4877136015208592,0.22439061287483497,1.0666059386388511,-1.3844934448242228,86.98216571148718,42.49368349782928,0.4211076628820078,12,-0.6249980926513743,-0.9699974060058665,-3.734999656677253,-4.104999542236335,1.470001220703118,1,0.05972897683734657,-1.1333367241839707,43.20000076293945,-1.8799829102866341,43.11000061035156,3.000088033335344,42.58000183105469,0.05972897683734657 4257,2014-12-03,43.849998474121094,43.93000030517578,43.349998474121094,43.47999954223633,1383700.0,0.007351245205557078,1.1886754428266049,0.6379313746768928,62.928999661304466,50.579003613703264,-0.9638293682886783,-0.9022567721007206,-3.129491474673003,-4.04764128582989,45.37025824979188,0.5800018310546875,0.2658182683137653,0.8929981231689439,-0.020252188441276076,1.8062484347791639,0.43637296736383036,1.3496232789740574,-1.6082234597167968,95.40219805275241,47.735347125296904,0.4566251558051107,12,-0.8549976348876953,-1.2899971008300781,-4.054999351501465,-4.424999237060547,0.970001220703125,2,0.048802811375436406,-1.1086937592516746,43.52999877929688,-1.1333367241839707,43.20000076293945,-1.8799829102866341,43.11000061035156,0.048802811375436406 4258,2014-12-04,43.58000183105469,43.97000122070313,43.31999969482422,43.86999893188477,1566500.0,-0.0061572782773470225,1.6530583646681913,-0.7837782107987367,63.80511611358048,51.86321811595399,-0.680768227998918,-0.6514855328666229,-2.744366597470176,-3.7505306909785787,44.67114362992991,0.6500015258789134,0.19752782996976492,0.6140014648437528,-0.32092154612639945,1.5489244758139051,0.1465399593586767,1.081462970328829,-1.20316879338867,71.94247763323965,18.72399888137022,0.4674615054850748,12,-0.5650005340576172,-1.0200004577636719,-3.6100034713745117,-3.9800033569335938,1.6299972534179688,3,0.04474522410076287,1.1886754428266049,43.849998474121094,-1.1086937592516746,43.52999877929688,-1.1333367241839707,43.20000076293945,0.04474522410076287 4259,2014-12-05,43.290000915527344,43.63000106811523,42.81999969482422,43.25,1458700.0,-0.006654449365366744,1.2500000000000246,-0.13793557043448182,62.217199256393926,53.39771952964685,-0.32631967134821593,-0.30879644696632624,-2.3334636550768124,-3.4384993355459628,43.0734930411324,0.8100013732910085,0.06475644018823346,0.2805004119873047,-0.6280435522106416,1.189044376185251,-0.17377157011166844,0.7347723940862778,-0.7538510595576184,51.079093254294705,-7.3497794293087395,0.45427198209897335,12,-0.27499961853027344,-0.5050010681152344,-3.240001678466797,-3.615001678466797,2.3400001525878835,4,0.03950101751694146,1.6530583646681913,43.58000183105469,1.1886754428266049,43.849998474121094,-1.1086937592516746,43.52999877929688,0.03950101751694146 4260,2014-12-08,43.93000030517578,43.97999954223633,42.849998474121094,42.93999862670898,1663700.0,0.014784000372217054,1.0733961650048822,24.74947549113121,60.33252176686508,54.47523267809206,-0.8871706077710684,-0.9486007524518101,-2.842953756248505,-4.05092637217475,41.5155455323239,1.1300010681152344,0.056632761660573294,0.8894998550415067,-0.1008426501976345,1.879842360280648,0.3943286024219361,1.3846711076610774,-1.2504653127327146,95.83339956067428,36.940867272533005,0.49517125261957123,12,-0.9099998474121094,-0.875,-3.327500343322754,-3.8600006103515625,2.1199989318847656,0,0.0323241101543541,1.2500000000000246,43.290000915527344,1.6530583646681913,43.58000183105469,1.1886754428266049,43.849998474121094,0.0323241101543541 4261,2014-12-09,43.86999893188477,44.150001525878906,43.45000076293945,43.79999923706055,1394700.0,-0.001365840493380066,1.2222074210424336,0.07070664257118534,56.74995732311514,56.2662497784636,-0.6808625949773273,-0.8909622259107408,-2.6588314252240224,-3.970287509772511,39.91992043713264,0.7000007629394531,0.08781581009515804,0.8019985198974666,-0.24966880436750927,1.8536658441624425,0.2761648577649751,1.3278321820299581,-1.049999237060554,78.94720236797778,22.00639020037685,0.5258336621324882,12,-0.6999988555908274,-0.8149986267089915,-3.062500000000007,-3.750000000000007,2.670001983642571,1,0.03738316456753954,1.0733961650048822,43.93000030517578,1.2500000000000246,43.290000915527344,1.6530583646681913,43.58000183105469,0.03738316456753954 4262,2014-12-10,43.06999969482422,44.15999984741211,43.0099983215332,43.88999938964844,2070800.0,-0.0182356794287295,-1.4468054022466073,-11.714332425066932,50.332580544207325,56.10996261135448,0.25226711637481003,-0.11580247293243673,-1.744349604008974,-3.1553705644961383,37.83280557863047,1.1500015258789062,0.12429314979275574,0.013999366760252485,-1.031500187064637,1.059498920585142,-0.5087504101521958,0.5367491436727008,-0.220001220703125,18.656714293441283,-35.96940572340248,0.5227497769124455,12,0.3000011444091797,-0.0149993896484375,-1.9000005722045898,-2.6650009155273366,3.1899986267089844,2,0.04481078056305887,1.2222074210424336,43.86999893188477,1.0733961650048822,43.93000030517578,1.2500000000000246,43.290000915527344,0.04481078056305887 4263,2014-12-11,43.36000061035156,43.81999969482422,43.08000183105469,43.13000106811523,1134900.0,0.006733246287025096,-3.4848624966765693,-0.28048735101741673,57.918557112983166,57.2518572222948,0.09448019753419601,-0.374603980362906,-1.9189733308992913,-3.4300530289325764,37.18436804044855,0.75,0.18141705389529506,0.2720003128051758,-0.769367215877466,1.3133678414878176,-0.24868345153614513,0.7926840771464967,-0.3500022888183594,40.29857119676149,-15.714112098402659,0.5206837643413216,12,0.010000228881835938,-0.30500030517578125,-1.9975013732910156,-2.9550018310546804,3.0999984741210938,3,0.03367156512733316,-1.4468054022466073,43.06999969482422,1.2222074210424336,43.86999893188477,1.0733961650048822,43.93000030517578,0.03367156512733316 4264,2014-12-12,42.91999816894531,43.68000030517578,42.900001525878906,43.2400016784668,1104700.0,-0.010147657638667207,-3.33336512276017,-1.3913223757317998,50.959448731796826,57.512781853083425,0.5640079032404159,0.1129305056902723,-1.365682966796939,-2.9750595277472627,36.621503450960006,0.779998779296875,0.3111006892298107,-0.1945020675659208,-1.1869042121794848,0.7979000770476432,-0.6907031398727028,0.3016990047408612,1.2400016784667969,5.34348255287427,-49.765222516611345,0.4962010723067832,12,0.5500011444091797,0.13500213623046875,-1.4174976348876953,-2.4399986267089844,3.3800010681152344,4,0.05335510282440481,-3.4848624966765693,43.36000061035156,-1.4468054022466073,43.06999969482422,1.2222074210424336,43.86999893188477,0.05335510282440481 4265,2014-12-15,42.459999084472656,43.29999923706055,42.27999877929688,43.02999877929688,1520300.0,-0.010717593292105199,-1.1935486517305776,1.7812295111280874,49.79166186518063,57.22622693060301,1.0147060129165482,0.6246451585882298,-0.8092677535365382,-2.503230703188798,36.030596591467315,1.0200004577636648,0.3507619371349193,-0.6670011520385728,-1.6168176443414808,0.2828153402643352,-1.1419093981900232,-0.19209290588712236,1.6748007965087908,9.574478878154645,-49.628782008942686,0.47490824615145283,12,0.7600002288818359,0.6500015258789062,-0.5624980926513672,-1.5849990844726491,3.8700027465820312,0,0.0746585504473507,-3.33336512276017,42.91999816894531,-3.4848624966765693,43.36000061035156,-1.4468054022466073,43.06999969482422,0.0746585504473507 4266,2014-12-16,42.66999816894531,43.36000061035156,42.150001525878906,42.5,1582300.0,0.004945809915230415,-1.7816227023993265,-0.2982425613363457,52.845517108768526,56.10583998032124,0.7486113325724446,0.4046779605177022,-0.9268045381535899,-2.6944703375973518,34.70544380963115,1.2099990844726562,0.38119903518121134,-0.4375019073486328,-1.4088792171089963,0.5338754024117307,-0.923190562228811,0.04818674753154539,1.3906096679687536,25.87050135791949,-35.68543243694188,0.48568865488018137,12,0.4850025177001953,0.44000244140625,-0.7724971771240234,-1.7949981689453054,3.5400009155273438,1,0.07921258994979663,-1.1935486517305776,42.459999084472656,-3.33336512276017,42.91999816894531,-3.4848624966765693,43.36000061035156,0.07921258994979663 4267,2014-12-17,44.060001373291016,44.09000015258789,42.7599983215332,42.7599983215332,2130700.0,0.03257565652668171,-1.04615185980727,7.647159141908267,62.09150163838782,55.91543837196649,-0.6799771177833804,-0.9779725573133504,-2.210800400918501,-4.068777502388173,33.25571424987267,1.4200019836425781,0.43677612784949815,0.9160013198852539,-0.14161095047047922,1.973613590240987,0.38719518470738734,1.4448074550631205,-1.9099998474121094,98.4536700756451,33.802169292001096,0.5288061351778653,12,-0.9050006866455078,-0.9500007629394531,-2.005000114440918,-3.1850013732910085,2.1499977111816406,2,0.0562868693812546,-1.7816227023993265,42.66999816894531,-1.1935486517305776,42.459999084472656,-3.33336512276017,42.91999816894531,0.0562868693812546 4268,2014-12-18,45.0099983215332,45.06000137329102,43.93999862670898,44.13000106811523,1720000.0,0.02156143710013758,1.2857120614086264,0.6769193750953727,64.52598282452209,56.17196987953628,-1.5710051874620135,-1.8686201059875884,-3.068967502041069,-4.989411301511396,32.31492733989949,1.1200027465820455,0.47445993204508596,1.767498397827147,0.4227094791194901,3.112287316534804,1.095103938473315,2.439892857180979,-2.859996795654297,98.28168198007681,33.69505778626895,0.6723944593538286,12,-1.4049968719482422,-1.4499969482421875,-2.8099985122680664,-4.134998321533196,0.5900001525878906,3,0.027771607345339344,-1.04615185980727,44.060001373291016,-1.7816227023993265,42.66999816894531,-1.1935486517305776,42.459999084472656,0.027771607345339344 4269,2014-12-19,45.11999893188477,45.56000137329102,44.91999816894531,45.02000045776367,2733300.0,0.002443915006745234,-3.2666446264178286,0.11363498435102976,64.63413783157644,56.64992722005976,-1.5579576219988027,-1.8813310985505325,-3.0485050520329295,-5.053463215633052,31.963218108736147,0.6400032043457102,0.43686897994670915,1.7544990539550867,0.20033396874058695,3.3086641391695863,0.9774165113478404,2.531581596562333,-2.85359741210938,87.09670202067099,23.088829991042573,0.7770825426072481,12,-1.2649974822998118,-1.309997558593757,-2.7849988937378,-4.244998931884766,1.3899993896484304,4,0.02969858564515504,1.2857120614086264,45.0099983215332,-1.04615185980727,44.060001373291016,-1.7816227023993265,42.66999816894531,0.02969858564515504 4270,2014-12-22,45.40999984741211,45.43000030517578,44.959999084472656,45.11999893188477,1700400.0,0.0064273254076343544,1.8484764414851806,2.9000534065763612,64.41718509295978,57.50184141670916,-1.805846927473361,-2.0744950470515278,-3.219069264368173,-5.286580693899488,31.442992894959374,0.470001220703125,0.4246661520304613,1.9155000686645494,0.13645888626141556,3.694541251067683,1.0259794774629825,2.8050206598661163,-2.9459823364257787,95.60112807650853,33.07421713759612,0.8895205912015661,12,-1.5549983978271484,-1.5999984741210938,-3.0749998092651367,-4.534999847412102,-0.13000106811522727,0,0.019599193848029994,-3.2666446264178286,45.11999893188477,1.2857120614086264,45.0099983215332,-1.04615185980727,44.060001373291016,0.019599193848029994 4271,2014-12-23,45.63000106811523,45.95000076293945,45.290000915527344,45.58000183105469,1122900.0,0.004844774750988101,-1.095234058528256,0.1724106179789858,63.862944268003154,59.0052151637976,-1.9555881429934843,-2.156996428179056,-3.3294442365765136,-5.450556075132049,31.06332016851135,0.6599998474121094,0.45242615978576595,1.9780012130737248,0.027631730797821774,3.928370695349628,1.0028164719357733,2.9531859542116763,-2.980224525390618,89.96866928154574,30.294886874907576,0.9751847411379521,12,-1.5799999237060476,-1.624999999999993,-3.2950010299682546,-4.75500106811522,-0.2200012207031179,1,0.015340800932581944,1.8484764414851806,45.40999984741211,-3.2666446264178286,45.11999893188477,1.2857120614086264,45.0099983215332,0.015340800932581944 4272,2014-12-24,46.84000015258789,46.97999954223633,45.63000106811523,45.63000106811523,1233000.0,0.026517621217374332,-1.2314041249203813,24.200350957507204,72.14671441254993,60.58612153041612,-2.8771355281151187,-3.1795354727170704,-4.435740765976547,-6.592613311634707,31.613969935073317,1.3499984741211009,0.48235902411407494,2.9655002593994126,0.6417421557363951,5.28925836306243,1.8036212075679074,4.127379311230918,-3.926205672246091,95.39475830637532,35.7331789712682,1.1618790518315079,12,-2.2749996185302734,-2.3199996948242188,-4.505000114440918,-5.9650001525878835,-1.4099998474121094,2,-0.013450065458217697,-1.095234058528256,45.63000106811523,1.8484764414851806,45.40999984741211,-3.2666446264178286,45.11999893188477,-0.013450065458217697 4273,2014-12-26,47.5,47.77999877929688,46.95000076293945,46.95000076293945,1839000.0,0.014090517618746023,-2.018178791640972,0.45454516794138333,77.2315475820357,63.505243624887115,-3.22752734148974,-3.638595099969109,-4.962243080762114,-7.165134587230554,32.2037548673082,0.9399986267089915,0.5629811958352207,3.379500198364255,0.6300504014196662,6.128949995308844,2.0047752998919606,4.754225096836549,-4.179585013468746,90.209834981033,28.245558069764492,1.3747248984722933,12,-2.5349998474121094,-2.5799999237060547,-5.164999961853027,-6.624999999999993,-2.9199981689453125,4,-0.027157914011102013,-1.2314041249203813,46.84000015258789,-1.095234058528256,45.63000106811523,1.8484764414851806,45.40999984741211,-0.027157914011102013 4274,2014-12-29,47.91999816894531,48.13999938964844,47.52000045776367,47.52000045776367,2024500.0,0.008842066714638053,-2.1000123978370544,0.7272695746259857,76.56455878035376,66.48000994879523,-3.200226417537934,-3.8786229094149576,-5.224347260980878,-7.487457936934369,32.21162055000285,0.6399993896484375,0.7637019890004453,3.5589984893798814,0.3746361129821949,6.743360865777568,1.9668173011810381,5.151179677578725,-4.064433127282186,93.08172328332641,33.93925643921914,1.592181188198844,12,-2.7749977111816406,-2.819997787475586,-5.692498207092285,-7.044998168945305,-2.7899971008300852,0,-0.04841401885377572,-2.018178791640972,47.5,-1.2314041249203813,46.84000015258789,-1.095234058528256,45.63000106811523,-0.04841401885377572 4275,2014-12-30,47.1500015258789,47.77999877929688,46.91999816894531,47.7599983215332,1287700.0,-0.016068377973466053,1.6461650419911256,-1.525000715259848,69.95136027413841,68.38065918939188,-1.8941838720230635,-2.9487111142067235,-4.3050499202879,-6.629499531742063,32.14202981105324,1.0,0.9050467538550535,2.591501808166498,-0.7744661154384715,5.957469731771468,0.9085178463640133,4.274485769968983,-2.694615675497829,65.26321425225177,8.26958567830684,1.682983961802484,12,-1.7000026702880788,-2.0500011444091726,-4.922501564025872,-6.275001525878892,-4.260002136230462,1,-0.013573768475795722,-2.1000123978370544,47.91999816894531,-2.018178791640972,47.5,-1.2314041249203813,46.84000015258789,-0.013573768475795722 4276,2014-12-31,46.13000106811523,47.4000015258789,46.08000183105469,47.27000045776367,1345700.0,-0.02163309490464871,-1.12903543367644,1.868861275616442,68.12797317056078,69.05137824852221,-0.37075672439129903,-1.8171014757762052,-3.1699909895569576,-5.538710626710959,31.464334421152845,1.3199996948242116,1.1148938043235788,1.4415012359619084,-1.9578815878028166,4.840884059726633,-0.2581901759204541,3.141192647844271,-1.1587693222367292,19.920332046062065,-40.19087658082809,1.699691411882361,12,-0.09000205993651633,-1.0300006866455007,-3.897500991821282,-5.25500106811522,-3.930000305175774,2,-0.018426236053262546,1.6461650419911256,47.1500015258789,-2.1000123978370544,47.91999816894531,-2.018178791640972,47.5,-0.018426236053262546 4277,2015-01-02,45.9900016784668,46.36999893188477,45.4900016784668,46.290000915527344,2556900.0,-0.0030348880643142895,2.8261143591656466,0.26315736638513576,65.8624969111985,69.19987981370849,0.08024214875764812,-1.590082473949579,-2.9148324487950816,-5.3265811752969086,30.33294445139829,0.8799972534179759,1.3910239253907974,1.1945016860961886,-2.2283905615339634,4.6173939337263405,-0.5169444377188839,2.905947809911261,-0.575142462460505,18.867940824637493,-41.94218923268101,1.7114461238150758,1,0.5399971008300781,-0.8900012969970703,-3.600001335144043,-5.11500167846679,-2.6500015258789062,4,-0.012611476622890638,-1.12903543367644,46.13000106811523,1.6461650419911256,47.1500015258789,-2.1000123978370544,47.91999816894531,-0.012611476622890638 4278,2015-01-05,45.52999877929688,46.1500015258789,45.31000137329102,45.97999954223633,2536000.0,-0.010002237059828056,1.1265699316738718,1.5000063578449212,65.70397940521926,69.3187510996688,0.6948333240342421,-1.0292715492187554,-2.349733722154717,-4.798945571505186,29.02923762980474,0.8400001525878764,1.6531555313233,0.6369989395141644,-2.7510244601017106,4.0250223391300395,-1.0570127602937731,2.331010639322102,2.6100006103515554,7.773765378430385,-57.571814791614344,1.6940116998079364,1,1.0200004577636648,-0.38499832153321023,-2.9874982833862376,-4.654998779296875,-3.049999237060554,0,-0.00219632059745567,2.8261143591656466,45.9900016784668,-1.12903543367644,46.13000106811523,1.6461650419911256,47.1500015258789,-0.00219632059745567 4279,2015-01-06,45.0,46.31999969482422,44.93000030517578,45.63999938964844,2943900.0,-0.011640649978182704,-2.56410657693963,1.4222184546263947,65.15514169465479,69.40074627763491,1.347750549145161,-0.38429857524906197,-1.7286245760466983,-4.205785130446017,28.542586724078035,1.3899993896484375,1.7467703783803827,0.021500205993653765,-3.2814323277697355,3.324432739757043,-1.6299660608880373,1.6729664728753448,3.0833994293212896,2.456130957957992,-67.05479905853933,1.651466266881694,1,1.5349998474121094,0.14500045776367188,-2.4374990463256836,-4.124999999999993,-2.3400001525878906,1,-0.00933329264322913,1.1265699316738718,45.52999877929688,2.8261143591656466,45.9900016784668,-1.12903543367644,46.13000106811523,-0.00933329264322913 4280,2015-01-07,45.349998474121094,45.56000137329102,44.81999969482422,45.2400016784668,2893500.0,0.0077777438693575895,1.7924454968798327,-0.17187015711799347,65.72770751826982,69.60794219433122,1.1044952943993707,-0.6560982748885635,-1.9889820021876616,-4.49473562152189,27.62381717654906,0.740001678466804,1.7620857579947469,0.3004987716674776,-2.968407890347031,3.569405433681986,-1.3339545593397801,1.9349521026747354,2.607264990234377,20.542573765547154,-52.237710068137766,1.6344533310072558,1,1.1300010681152344,-0.20499801635742188,-2.7074975967407227,-4.474998474121087,-3.80999755859375,2,-0.004851100626418026,-2.56410657693963,45.0,1.1265699316738718,45.52999877929688,2.8261143591656466,45.9900016784668,-0.004851100626418026 4281,2015-01-08,45.5099983215332,45.88000106811523,45.47000122070313,45.7400016784668,1661500.0,0.0035281114177636574,-1.6451811380193246,-2.0910005202011446,59.94511854352736,68.25220931999537,1.0344683217145274,-0.7240565856283183,-2.0553109371124094,-4.59006157701161,26.59143061761628,0.5300025939941335,1.7782164887098517,0.3784986495971694,-2.847829657646315,3.604826956840654,-1.2346655040245693,1.991662803218908,2.259029316650391,44.51606234448928,-23.983296275778805,1.6131641536217416,1,0.970001220703125,-0.36499786376953125,-2.812497138977051,-4.634998321533196,-3.8400001525878906,3,-0.05756974354018174,1.7924454968798327,45.349998474121094,-2.56410657693963,45.0,1.1265699316738718,45.52999877929688,-0.05756974354018174 4282,2015-01-09,45.0,45.52999877929688,44.79999923706055,45.52999877929688,1154800.0,-0.011206291811526992,1.7547215984337643,2.3043088864563948,49.92701949395356,65.21837286576402,1.4036202331059258,-0.06540732930494642,-1.4698212778587347,-4.024564275615006,26.093244437172192,0.7299995422363352,1.76739056955995,-0.22799968719482422,-3.3067874901171663,2.850788115727518,-1.7673935886559917,1.3113942142663433,2.592085961582029,13.157940967577591,-49.443678941929335,1.539393901461171,1,1.4699993133544922,0.14500045776367188,-2.2674989700317383,-4.124999999999993,-2.229999542236328,4,-0.06222220526801214,-1.6451811380193246,45.5099983215332,1.7924454968798327,45.349998474121094,-2.56410657693963,45.0,-0.06222220526801214 4283,2015-01-12,44.81999969482422,45.15999984741211,44.63999938964844,45.02999877929688,983200.0,-0.004000006781683996,1.212762158301409,0.39622560027639436,47.83237368628493,62.025907855311935,1.3002153444818845,0.24198749677555043,-1.2064829810104385,-3.798170521892743,25.50690744094142,0.5200004577636719,1.7434362658486222,-0.4809999465942383,-3.4402104269905536,2.478210533802077,-1.9606051867923924,0.9986052936039158,2.548719328796089,10.714301933233727,-46.77343756222302,1.479605240198157,1,1.3899993896484375,0.3250007629394531,-2.0424985885620117,-3.9449996948242116,-2.3100013732910156,0,-0.03302096279146649,1.7547215984337643,45.0,-1.6451811380193246,45.5099983215332,1.7924454968798327,45.349998474121094,-0.03302096279146649 4284,2015-01-13,45.209999084472656,45.9000015258789,44.86000061035156,45.13000106811523,1872600.0,0.008701458998302325,-2.354847442610219,-0.38094459582200096,48.57549168617942,59.650811345538706,0.5424173779913843,0.03409370825072955,-1.544612734783442,-4.138558584236655,25.487484786954123,1.0800018310546804,1.5395521588024863,-0.20550060272216797,-2.9459312085098333,2.5349300030654973,-1.5757159056160006,1.1647147001716647,1.8858479757504654,45.237994320349515,-7.121787654532987,1.3702153028938322,1,0.8100013732910156,-0.06499862670898438,-2.4224977493286133,-4.334999084472649,-2.239997863769524,1,-0.06038486170140056,1.212762158301409,44.81999969482422,1.7547215984337643,45.0,-1.6451811380193246,45.5099983215332,-0.06038486170140056 4285,2015-01-14,45.63000106811523,45.709999084472656,44.97000122070313,45.08000183105469,1325600.0,0.009290024157218468,1.084514912341951,6.875160936530701,50.0,57.6365921043653,-0.1294882225086127,-0.14360563179550923,-1.8990580281032905,-4.507440331357309,26.55488340958524,0.7399978637695241,1.2184565702391978,0.056001281738275566,-2.3051265018839118,2.417129065360463,-1.1245626100728146,1.2365651735493657,1.2202612250504288,78.57142857142844,29.689623852431197,1.1805638918110926,1,-0.1250019073486257,-0.4850006103515554,-2.7300004959106374,-4.75500106811522,-2.5100021362304545,2,-0.06508878262504492,-2.354847442610219,45.209999084472656,1.212762158301409,44.81999969482422,1.7547215984337643,45.0,-0.06508878262504492 4286,2015-01-15,46.04999923706055,46.13999938964844,45.5,45.7400016784668,1347600.0,0.00920443039916563,1.6122537952510705,0.5636327065661507,43.85690656769405,55.19152651064258,-0.6280770875529811,-0.3134709773173938,-2.2698340237318178,-4.873037661896156,28.027934108183533,0.6399993896484375,0.8637686479278557,0.3069993972778349,-1.6235320633525347,2.2375308579082045,-0.6582663330373464,1.2722651275930161,0.5792367657533859,93.99998982747397,48.894930784902996,0.965265730315184,1,-0.5699996948242188,-0.904998779296875,-3.0124988555908203,-5.17499923706054,-3.05999755859375,3,-0.09793699014664925,1.084514912341951,45.63000106811523,-2.354847442610219,45.209999084472656,1.212762158301409,44.81999969482422,-0.09793699014664925 4287,2015-01-16,46.540000915527344,46.56999969482422,45.79999923706055,46.040000915527344,992600.0,0.010640644659825504,1.7500136239782016,1.6129159283323489,42.33226895467453,52.59466979391538,-1.1531196566917643,-0.6410162392561602,-2.683272562154812,-5.308749670254571,28.75739204044119,0.7700004577636719,0.5990052229300105,0.6730010986328097,-1.1157489890774954,2.4617511863431147,-0.22137394522233933,1.5673761424879586,-1.9000015258789062,98.44565934956458,56.6069196512308,0.8943750438551509,1,-0.9350013732910156,-1.3950004577636719,-3.4275007247924805,-5.665000915527337,-3.4099998474121165,4,-0.10464122584400792,1.6122537952510705,46.04999923706055,1.084514912341951,45.63000106811523,-2.354847442610219,45.209999084472656,-0.10464122584400792 4288,2015-01-20,46.2599983215332,46.81000137329102,45.68000030517578,46.7599983215332,2037100.0,-0.006016385657197532,2.766631910889513,-1.0,36.437907376391635,49.40386598077503,-0.847835924466402,-0.27675456396818277,-2.3606198377304466,-4.963239736297496,28.594386213376655,1.1300010681152415,0.4029367839903699,0.33049850463866903,-1.419093864364001,2.080090873641339,-0.544297679862666,1.205294689140004,-1.5813989257812509,71.79472632981246,34.93266821280602,0.874796184501335,1,-0.5349979400634766,-1.1149978637695312,-3.0474977493286133,-5.269998550415039,-3.729999542236321,1,-0.07544310398612786,1.7500136239782016,46.540000915527344,1.6122537952510705,46.04999923706055,1.084514912341951,45.63000106811523,-0.07544310398612786 4289,2015-01-21,46.459999084472656,46.52999877929688,45.72999954223633,46.13000106811523,1372500.0,0.004323406186687029,2.404270861233461,-0.659996032714858,43.7837652072308,46.965650168437364,-0.9151993944191901,-0.3912797103185994,-2.483173819705044,-5.100375964201923,27.991549868639954,0.799999237060554,0.23981712243557496,0.4634992599487333,-1.2579723683584518,2.1849708882559185,-0.39723655420485926,1.3242350741023259,-1.696143609619142,80.9781380547115,45.73784067288387,0.8607358141535916,1,-0.7349987030029297,-1.3149986267089844,-3.2474985122680664,-5.244998931884766,-4.049999237060547,2,-0.08501938959916122,2.766631910889513,46.2599983215332,1.7500136239782016,46.540000915527344,1.6122537952510705,46.04999923706055,-0.08501938959916122 4290,2015-01-22,46.29999923706055,46.79999923706055,45.959999084472656,46.6500015258789,1250100.0,-0.0034438194267115696,1.5846249552505092,-1.0606193718426966,51.81234627347388,46.06200880509809,-0.6775187109476448,-0.16989524517194354,-2.274681471760786,-4.885148633680139,27.438112082233047,0.8400001525878906,0.10284117683964666,0.25899944305420064,-1.4445560597658584,1.9625549458742597,-0.5927783083558325,1.1107771944642337,-1.4542979262695326,61.06858003139081,22.903521871066133,0.8517777514100303,1,-0.5749988555908203,-1.154998779296875,-3.03749942779541,-5.064998626708984,-4.11000061035157,3,-0.07192220456219656,2.404270861233461,46.459999084472656,2.766631910889513,46.2599983215332,1.7500136239782016,46.540000915527344,-0.07192220456219656 4291,2015-01-23,46.33000183105469,46.77999877929688,46.290000915527344,46.43999862670898,999600.0,0.0006480042006160591,-4.15790953078892,0.3142745038201079,53.71178748331072,46.482538581693326,-0.6470116603467844,-0.15259002737585803,-2.255165447246867,-4.86381908837572,26.430042308167,0.48999786376953836,0.009801198590295712,0.25400199890136577,-1.442749298786353,1.9507532965890846,-0.5943736499424972,1.1023776477452287,-1.40572851776367,57.52220455535152,16.217400439002205,0.8483756488438597,1,-0.6050014495849609,-1.1850013732910156,-3.16500186920166,-5.095001220703125,-4.14000320434571,4,-0.0692856199504458,1.5846249552505092,46.29999923706055,2.404270861233461,46.459999084472656,2.766631910889513,46.2599983215332,-0.0692856199504458 4292,2015-01-26,46.209999084472656,46.290000915527344,45.72000122070313,46.11000061035156,1347800.0,-0.00259017357736413,3.3845770122362198,-0.9091035200278028,58.01886113440303,47.614370520373114,-0.37696207054968056,-0.08664785507746586,-2.0856952328129523,-4.6822822075621815,24.37342870695356,0.6100006103515554,-0.12082212441599438,0.16549930572509908,-1.4945259212347892,1.8255245326849874,-0.6645133077548451,0.9955119192050432,-1.210296648781636,46.90250250655726,1.3002223143037455,0.8300126134799427,1,-0.3749980926513672,-0.7600002288818359,-3.077498435974121,-4.974998474121094,-4.450000762939453,0,-0.06968183228308766,-4.15790953078892,46.33000183105469,1.5846249552505092,46.29999923706055,2.404270861233461,46.459999084472656,-0.06968183228308766 4293,2015-01-27,46.209999084472656,46.66999816894531,46.02000045776367,46.08000183105469,1221300.0,0.0,-4.199981689453125,1.2999923704890517,66.30723577871095,49.58456430843217,-0.17774750440092646,-0.198419794745476,-2.016187474566294,-4.627308595753618,21.88977335010735,0.6499977111816406,-0.18820038188889754,0.229999351501462,-1.2858955094691922,1.7458942124721162,-0.5279480789838615,0.9879467819867855,-1.137884691277634,45.3702559030779,-5.454685445772903,0.7579474304853269,1,-0.31999778747557883,-0.1700000762939453,-3.077498435974121,-4.659997940063477,-4.049999237060547,1,-0.06665219816878032,3.3845770122362198,46.209999084472656,-4.15790953078892,46.33000183105469,1.5846249552505092,46.29999923706055,-0.06665219816878032 4294,2015-01-28,45.599998474121094,46.72999954223633,45.4900016784668,46.18000030517578,1400100.0,-0.013200619399201252,-2.1000123978370544,-4.461646810258818,53.14860759055802,49.93440959627195,0.5513753072343448,0.24122845893754175,-1.331695693961052,-3.9643653435687156,18.839949208321983,1.2399978637695312,-0.13815322516370543,-0.2640012741088853,-1.4802845631456876,0.952282014927917,-0.87214291862729,0.3441403704095194,-0.4583686017222348,8.396717607044682,-44.34783876488669,0.6081416445184021,1,0.5500030517578125,0.7900009155273438,-2.0174970626831055,-3.5649986267089844,-4.649997711181641,2,-0.06732455696388884,-4.199981689453125,46.209999084472656,3.3845770122362198,46.209999084472656,-4.15790953078892,46.33000183105469,-0.06732455696388884 4295,2015-01-29,46.5099983215332,46.61000061035156,45.52000045776367,45.65999984741211,1127900.0,0.019956137672428875,1.0761847325360034,-1.4655099839520138,60.59320047651298,51.793997808362946,-0.2466025339818927,-0.7580424694517376,-2.1492914111879458,-4.824375379887286,16.59049363844908,1.0900001525878906,-0.024291869620938655,0.6779987335205107,-0.4241448539984347,1.780142321039456,0.12692693976103442,1.229070527279987,-1.3016335890986568,79.06968491712581,24.239811890285566,0.5510717937594739,1,-0.3599967956542969,-0.11999893188476562,-2.677496910095215,-4.224998474121094,-5.38999938964843,3,-0.0881530557317366,-2.1000123978370544,45.599998474121094,-4.199981689453125,46.209999084472656,3.3845770122362198,46.209999084472656,-0.0881530557317366 4296,2015-01-30,45.27999877929688,46.4000015258789,45.22000122070313,46.27999877929688,1893800.0,-0.02644591671952079,-1.1071525885558329,-1.1764727001822082,52.57351342784983,52.93191386093798,0.9640680829814059,0.4268993084937236,-0.8666775746400148,-3.53889590122683,15.264220988331395,1.289997100830071,0.03470129206775141,-0.5095006942748981,-1.6286824566444764,0.6096810680946803,-1.0690915754596872,0.05009018690989109,1.5300025939941406,3.9733526678910955,-53.80916048208668,0.5595908811847901,1,0.7350025177001953,1.1100006103515554,-1.4474973678588938,-2.9949989318847727,-3.80999755859375,4,-0.06824205467957578,1.0761847325360034,46.5099983215332,-2.1000123978370544,45.599998474121094,-4.199981689453125,46.209999084472656,-0.06824205467957578 4297,2015-02-02,45.40999984741211,45.65999984741211,44.7599983215332,45.459999084472656,1591500.0,0.002871048401500209,3.0,0.049999237060546875,55.47308874496713,55.04693401300192,0.7341202525322217,0.26479415803068207,-0.9501731853562205,-3.601080529085678,14.398828442878392,0.9000015258789062,0.05767508054233872,-0.3504995346069322,-1.477834151506407,0.7768350822925427,-0.9141668430566696,0.21316777384280527,1.3682015228271567,32.994980868433686,-29.47145121912503,0.5636673084497383,2,0.3699989318847656,0.9799995422363281,-1.3824987411499023,-2.9300003051757812,-4.680000305175781,0,-0.07090951842156057,-1.1071525885558329,45.27999877929688,1.0761847325360034,46.5099983215332,-2.1000123978370544,45.599998474121094,-0.07090951842156057 4298,2015-02-03,45.43000030517578,45.65999984741211,45.20000076293945,45.34000015258789,2234600.0,0.00044044170515045167,-1.486488715680513,-1.8000305180437934,52.1912420229702,55.98109810363963,0.6526346551155058,0.24972128609675082,-0.9131279102326175,-3.552140408727489,13.701786142515642,0.45999908447265625,0.1003072332712236,-0.32549915313720845,-1.4580133551982328,0.8070150489238159,-0.8917562541677242,0.2407579478933073,1.2674729431152443,34.010231902467744,-29.369961546862534,0.5662571010305127,2,0.34999847412109375,0.9599990844726562,-0.8874998092651367,-2.4350013732910156,-3.6599998474121094,1,-0.08078366627755584,3.0,45.40999984741211,-1.1071525885558329,45.27999877929688,1.0761847325360034,46.5099983215332,-0.08078366627755584 4299,2015-02-04,44.58000183105469,45.47999954223633,44.459999084472656,45.20000076293945,1948800.0,-0.01871006974270817,-1.3720818824990575,-6.888865341414826,40.36699431016036,54.709392329938126,1.3498633682404773,1.1242838489228504,-0.0025341558700517908,-2.6420745846178164,13.708671509047917,1.0200004577636719,0.09315314700160826,-1.1544977188110366,-2.3592680880179415,0.05027265039586837,-1.7568829034144855,-0.5521125342075877,2.0399724201660234,5.58151913557247,-53.56886048517634,0.6023851846034516,2,1.0399971008300781,1.7199974060058594,0.36249828338623047,-1.1850032806396484,-3.4500007629394602,2,-0.05428447474752662,-1.486488715680513,45.43000030517578,3.0,45.40999984741211,-1.1071525885558329,45.27999877929688,-0.05428447474752662 4300,2015-02-05,45.13000106811523,45.2599983215332,44.58000183105469,44.77999877929688,1470400.0,0.0123373533977158,1.229508401758522,-0.5645207932122653,41.756302785271096,53.38100514126705,0.6888907625613641,0.5870565887483892,-0.48977824062402675,-3.1144667406197115,13.843962350328539,0.6799964904785156,0.1594017463366839,-0.593498611450201,-1.8169232867150171,0.6299260638146151,-1.2052109490826055,0.018213726182203516,1.3603746731006012,34.536141261601145,-19.37130815053291,0.6117123376324072,2,0.4649982452392649,0.9899978637695384,-0.007500648498528051,-1.555002212524407,-3.25,3,-0.09262132076768292,-1.3720818824990575,44.58000183105469,-1.486488715680513,45.43000030517578,3.0,45.40999984741211,-0.09262132076768292 4301,2015-02-06,42.88999938964844,44.88999938964844,42.66999816894531,44.88999938964844,1977800.0,-0.049634425558420237,1.220001220703125,-5.714248346067305,25.102340961677086,49.72361401096417,2.6704371342936994,2.7623368870731326,1.7995267964058712,-0.8121293354929406,14.284714420706951,2.4600028991699148,0.08902535415916901,-2.702500343322754,-4.464650288501666,-0.9403503981438419,-3.5835753159122135,-1.8214253707332944,3.478553752162803,7.357896227534444,-39.22558094608784,0.881074972589457,2,1.8099994659423828,2.145000457763672,2.385000228881836,0.6849994659423828,-1.05999755859375,4,-0.04126837218353652,1.229508401758522,45.13000106811523,-1.3720818824990575,44.58000183105469,-1.486488715680513,45.43000030517578,-0.04126837218353652 4302,2015-02-09,42.20000076293945,43.13999938964844,41.7599983215332,42.93999862670898,3172600.0,-0.016087634332667244,1.4210558016891757,0.3699989318847621,23.772644204325587,44.99754828047692,3.0528371151894333,3.4064621738269807,2.5347288836182287,-0.0676452280196429,15.731422029678587,1.3800010681152344,-0.05552742187676074,-3.2524990081787095,-5.570191262436239,-0.9348067539211797,-4.411345135307471,-2.093652881049948,3.872667981042511,11.282109468074909,-30.785787666185797,1.1588461271287642,2,2.0449981689453125,2.0849990844726562,3.3699989318847656,1.3849983215332031,0.6100006103515625,0,-0.017298567038828483,1.220001220703125,42.88999938964844,1.229508401758522,45.13000106811523,-1.3720818824990575,44.58000183105469,-0.017298567038828483 4303,2015-02-10,43.34000015258789,43.38999938964844,42.18999862670898,42.27000045776367,2071800.0,0.02701420305777802,1.0512865657237624,-1.4459497077108796,32.02766445270761,42.65077682071576,1.6348358596137018,2.266083137909604,1.447986560699654,-1.1458173040179958,17.31584534374117,1.2000007629394602,-0.20340403810641305,-2.038499641418454,-4.52926747654557,0.45226819370866167,-3.283883558982012,-0.7931157238548963,2.3014015491491975,42.473153564074586,5.107081551914739,1.2453839175635588,2,0.8449993133544922,0.9449996948242188,2.47499942779541,0.5599994659423828,-1.0999984741210938,1,-0.0602215182547875,1.4210558016891757,42.20000076293945,1.220001220703125,42.88999938964844,1.229508401758522,45.13000106811523,-0.0602215182547875 4304,2015-02-11,42.47999954223633,43.150001525878906,42.43999862670898,43.040000915527344,1869200.0,-0.019843115074382633,-1.2187479511005672,-0.5233659187005782,29.63753887898382,39.21125886543474,2.241432909786859,3.068390379772822,2.335262942068489,-0.22117732940463242,18.268407541982658,0.9000015258789134,-0.4036562792088745,-2.762000274658206,-5.570592628049575,0.04659207873316262,-4.166296451353894,-1.3577040979625181,2.773261821480375,20.571463448660715,-13.22648562595348,1.4042961766956858,2,1.6000003814697266,1.8050003051757812,3.3675003051757812,1.7299995422363281,0.18000030517578125,2,-0.01671372627409584,1.0512865657237624,43.34000015258789,1.4210558016891757,42.20000076293945,1.220001220703125,42.88999938964844,-0.01671372627409584 4305,2015-02-12,42.65999984741211,42.77999877929688,42.08000183105469,42.47999954223633,2096800.0,0.0042372953652416445,2.3333333333332544,-0.32142832814490363,30.745010573473266,36.7858696593929,1.6292067834450492,2.79792771349274,2.1822909766762493,-0.34106252398866843,19.35693580986088,0.6999969482421946,-0.655660987524783,-2.433499908447267,-5.461232803385059,0.5942329864905247,-3.9473663559161665,-0.9196334609783676,2.2439352120862424,28.754032548009718,-1.9585652855484028,1.5138664474688976,2,1.0499992370605469,1.625,3.1800003051757812,1.5900001525878906,-0.25,3,-0.03586495041653637,-1.2187479511005672,42.47999954223633,1.0512865657237624,43.34000015258789,1.4210558016891757,42.20000076293945,-0.03586495041653637 4306,2015-02-13,41.540000915527344,42.560001373291016,41.20000076293945,42.47000122070313,2170500.0,-0.026254077259512898,1.4504502027630766,-5.166659602424487,27.82526728242813,33.71388949688857,2.417077420239089,3.7552589131618532,3.306222578704194,0.8377795675608439,20.29291505147758,1.4599990844726562,-0.8530774108112595,-3.3279989242553683,-6.707176628726074,0.05117878021533784,-5.017587776490721,-1.6384100720200152,3.0495404701744917,15.525130858133235,-12.596771540568717,1.6895888522353515,2,1.8899993896484375,2.4650001525878906,4.272499084472656,2.8699989318847656,0.1399993896484375,4,0.008184885534289865,2.3333333333332544,42.65999984741211,-1.2187479511005672,42.47999954223633,1.0512865657237624,43.34000015258789,0.008184885534289865 4307,2015-02-17,41.66999816894531,42.27999877929688,41.13999938964844,41.459999084472656,2712700.0,0.0031294475337715344,-1.68235632029155,-0.22580539307776065,28.705428681237848,31.104354681140535,1.9006426393288152,3.4168921930006064,3.1714335330975274,0.770373824635719,20.91666220243842,1.1399993896484446,-1.1908880061227052,-2.9545015335082994,-6.522938610058418,0.6139355430418192,-4.738720071783362,-1.1702829952332365,2.512798342025036,23.555501302083336,-2.2860949984446144,1.7842185382750608,2,1.6400012969970703,2.305002212524414,4.1425018310546875,2.8500022888183594,-0.20999908447265625,1,0.0038397808768952935,1.4504502027630766,41.540000915527344,2.3333333333332544,42.65999984741211,-1.2187479511005672,42.47999954223633,0.0038397808768952935 4308,2015-02-18,42.77000045776367,42.86000061035156,41.560001373291016,41.72999954223633,1706100.0,0.02639794425616615,1.1311441578907873,4.952406902815622,37.309423330556385,30.764624572295645,0.4287239459726777,2.152375460176053,2.0880269088943706,-0.2596857023825976,21.085094237512475,1.2999992370605469,-1.3935932029647375,-1.6799993515014648,-5.253014811430965,1.8930161084280357,-3.4665070814662116,0.10650837846328187,0.9868044562216056,81.09449431591733,50.85495280338271,1.7865077299647492,2,0.42999839782714844,1.2049999237060547,3.03749942779541,1.75,-1.8199996948242188,2,0.0009352563736080288,-1.68235632029155,41.66999816894531,1.4504502027630766,41.540000915527344,2.3333333333332544,42.65999984741211,0.0009352563736080288 4309,2015-02-19,42.5099983215332,43.040000915527344,42.27000045776367,42.84000015258789,1315800.0,-0.006079077237495678,1.1095805942539427,-0.3173091736052525,30.952380952380906,29.564188813085625,0.40701941701120603,2.2148363009881393,2.3712946554879792,0.07281045525500218,21.177209503161436,0.7700004577636719,-1.6546607667943931,-1.7425014495849638,-5.284251564101162,1.799248664931234,-3.5133765068430662,0.02837360767313868,0.8804538190449165,72.10514903407928,46.05771472337133,1.7708750572581,2,0.5050010681152344,1.4650020599365234,3.167501449584961,2.0100021362304688,-1.1199989318847656,3,-0.006351368001104807,1.1311441578907873,42.77000045776367,-1.68235632029155,41.66999816894531,1.4504502027630766,41.540000915527344,-0.006351368001104807 4310,2015-02-20,42.97000122070313,43.0,42.45000076293945,42.5099983215332,2686400.0,0.010821051925022473,1.1153798188020394,-1.393940444814374,38.129513044064616,31.01165237779535,-0.43762167515807704,1.5732271078817632,1.9197500772187652,-0.3114471991534913,21.039425029995783,0.5499992370605469,-1.9090995577814525,-1.1159986495971594,-4.5643262390326385,2.3323289398383196,-2.840162444314899,0.6081651451205801,0.10538753474483542,96.31580849432049,64.68878110518818,1.7241637947177397,2,-0.7050018310546946,1.0049991607665945,2.6124992370605398,1.5499992370605398,-0.8899993896484446,4,-0.007214367337314953,1.1095805942539427,42.5099983215332,1.1311441578907873,42.77000045776367,-1.68235632029155,41.66999816894531,-0.007214367337314953 4311,2015-02-23,43.11999893188477,43.18999862670898,42.66999816894531,42.93000030517578,2286500.0,0.003490754175482058,2.1515368698487753,0.41303788965643967,38.256405561398275,32.62095919524787,-0.6163821164645071,1.2336642008307024,1.7820623852388948,-0.38820994829301725,20.798943331857945,0.5200004577636648,-2.0385821352998548,-0.8055007934570213,-4.109867349898437,2.4988657629843942,-2.4576840716777326,0.84668248476369,-1.9799995422363352,96.58537946947844,62.44087850046448,1.6521832782207087,2,-0.8549995422363352,0.8550014495849538,2.205000877380364,1.624999999999993,-0.9199981689453196,0,-0.016465656355748592,1.1153798188020394,42.97000122070313,1.1095805942539427,42.5099983215332,1.1311441578907873,42.77000045776367,-0.016465656355748592 4312,2015-02-24,42.9900016784668,43.5099983215332,42.93000030517578,42.97999954223633,2554600.0,-0.003014778678991359,-9.545359966708281,0.05264320276266191,37.62677779071698,33.24308289947113,-0.4051436415430203,1.170047439107151,1.9489031966289474,-0.18642721054213496,21.221434205196765,0.5799980163574219,-2.2404624424436648,-0.7744981765747099,-3.920164609886754,2.3711682567373344,-2.347331393230732,0.7983350400813123,-1.809002304077147,73.33346375053797,37.553824616421,1.572833216656022,2,-0.6650028228759766,0.9849987030029297,2.322498321533203,2.0249977111816406,-0.6200027465820241,1,-0.030472233592565345,2.1515368698487753,43.11999893188477,1.1153798188020394,42.97000122070313,1.1095805942539427,42.5099983215332,-0.030472233592565345 4313,2015-02-25,43.13000106811523,44.22999954223633,42.97000122070313,43.22999954223633,3232800.0,0.003256556970979485,-5.000018165304438,-9.997711670481259,42.076496581154835,34.62518931082347,-0.6459975937084437,0.8300271959237122,1.838784777810794,-0.25549328158399476,20.974362275039393,1.259998321533196,-2.1121867688985603,-0.48049888610840696,-3.416664845183128,2.455667072966314,-1.9485818656457639,0.9875840934289499,-1.8558417358398387,43.87760265627579,4.101380355453095,1.4680829795373591,2,-0.44500160217284446,0.8449993133544993,2.2449989318847727,1.8849983215332102,-0.8400001525878835,2,-0.038720193421862836,-9.545359966708281,42.9900016784668,2.1515368698487753,43.11999893188477,1.1153798188020394,42.97000122070313,-0.038720193421862836 4314,2015-02-26,42.52999877929688,43.5,42.5099983215332,43.36999893188477,1627200.0,-0.013911483282153414,-1.2500010837194624,8.400129701685525,35.86955394997362,35.19458301932351,-0.04264123500612982,1.2524541353037577,2.476496803319378,0.4129928211459486,21.584976573145916,0.9900016784667969,-1.9139432543868509,-0.9270011901855426,-3.743801113329816,1.889798732958731,-2.3354011517576794,0.48139877138659415,-1.0784890344238391,4.494273663998205,-34.45994171201621,1.4083999615721374,2,0.1550006866455007,1.44000053405761,2.905001640319817,2.4850006103515554,-0.09000015258790484,3,-0.037150201309823494,-5.000018165304438,43.13000106811523,-9.545359966708281,42.9900016784668,2.1515368698487753,43.11999893188477,-0.037150201309823494 4315,2015-02-27,42.40999984741211,42.61000061035156,42.22999954223633,42.599998474121094,1814300.0,-0.002821512704655582,2.619007829103922,0.22618880023251484,46.61017177457288,37.281794629561816,0.04265105667106184,1.1062609031425268,2.6484179810936297,0.5946071613888648,22.315730020372524,0.3800010681152344,-1.8587222488797437,-0.8420001983642607,-3.2967755456574537,1.6127751489289324,-2.069387872010857,0.38538747528233586,-0.7917807146972677,9.000015258789062,-32.548444425251645,1.227387673646598,2,0.27499961853027344,1.5599994659423828,3.02500057220459,2.604999542236328,-0.6100006103515625,4,-0.024050942264408293,-1.2500010837194624,42.52999877929688,-5.000018165304438,43.13000106811523,-9.545359966708281,42.9900016784668,-0.024050942264408293 4316,2015-03-02,42.18999862670898,42.40999984741211,41.61999893188477,42.29999923706055,2959600.0,-0.005187484590772895,3.787857770379575,0.5789547653944599,49.92434088270119,39.639451540835516,0.4073924036671528,1.1414187199663814,2.912085604596875,0.8714185331020943,23.665643132826307,0.7900009155273366,-1.6999852084441898,-0.9075014114379982,-3.20902459726463,1.3940217743886336,-2.0582630043513106,0.24326018147531414,2.040000915527351,21.8390636601203,-22.565559991481127,1.1507615929133155,3,0.7050018310546946,1.770000457763679,3.245001792907722,2.8250007629394602,-0.46999740600584516,0,-0.0026071770380351467,2.619007829103922,42.40999984741211,-1.2500010837194624,42.52999877929688,-5.000018165304438,43.13000106811523,-0.0026071770380351467 4317,2015-03-03,42.18999862670898,42.290000915527344,41.63000106811523,42.08000183105469,1583900.0,0.0,3.258044668676598,-0.9999653211262406,39.488105399992136,39.881527326328374,0.5463679607404472,0.9357941146302764,2.911841500400392,0.9265700409100504,25.668320521103983,0.6599998474121165,-1.5593392281897707,-0.7465013504028377,-2.804516525100503,1.3115138242948277,-1.7755089377516668,0.2825062369459914,1.98780090332032,21.8390636601203,-21.86762543767861,1.0290075873488318,3,0.7350006103515696,1.7450008392334055,3.245001792907722,2.9100017547607493,-0.539997100830071,1,0.000237073632520568,3.787857770379575,42.18999862670898,2.619007829103922,42.40999984741211,-1.2500010837194624,42.52999877929688,0.000237073632520568 4318,2015-03-04,41.7599983215332,42.04999923706055,41.59000015258789,41.93999862670898,1678400.0,-0.010191996188014918,1.2999866486105018,-1.6364140801110174,42.85713204451085,41.20427744767615,0.9141672964210343,1.1349385581417977,3.305970100703277,1.396209280046321,27.7911109579532,0.5999984741210866,-1.273262439117687,-0.9930015563964858,-2.7468809985196145,0.7608778857266429,-1.8699412774580466,-0.11606183533492498,2.366645196533206,8.90042840451772,-36.1740117689807,0.8769397210615643,3,1.1500015258789062,2.1750011444091797,3.8825016021728516,3.3400020599365234,0.3600006103515696,2,0.014607294896298528,3.258044668676598,42.18999862670898,3.787857770379575,42.18999862670898,2.619007829103922,42.40999984741211,0.014607294896298528 4319,2015-03-05,42.15999984741211,42.38999938964844,41.88000106811523,41.91999816894531,1173700.0,0.009578580985541985,-2.187530547773641,-1.3333403975756046,45.247150219236225,41.99512602269522,0.5132736178080961,0.5737575607539824,2.8704591347859463,1.0561389390043985,29.012175510549554,0.6300010681152344,-0.9785455920249007,-0.4719999313354464,-2.0165887631892048,1.072588900518312,-1.2442943472623256,0.3002944845914328,1.8651779360351597,55.88229794268232,8.382253645122596,0.7722944159268774,3,0.75,1.7749996185302734,3.8050003051757812,2.940000534057617,-0.5900001525878906,3,0.003083516807062203,1.2999866486105018,41.7599983215332,3.258044668676598,42.18999862670898,3.787857770379575,42.18999862670898,0.003083516807062203 4320,2015-03-06,40.95000076293945,41.560001373291016,40.75,41.4900016784668,2375500.0,-0.028700168141649773,1.3823559110951542,-2.2499880791544147,44.485982241344026,42.68730120935585,1.5719050560305377,1.5331504883496336,4.0208073297780444,2.3111789865601295,30.626264681702853,1.4099998474121094,-0.8933984821188332,-1.472999000549315,-2.691092830873316,-0.2549051702253138,-2.082045915711312,-0.8639520853873179,2.9777699152734414,12.048239838771575,-37.8648597626853,0.609046915162,3,1.539999008178711,2.729999542236328,5.319999694824219,4.149999618530273,0.8400001525878906,4,0.03638578354113253,-2.187530547773641,42.15999984741211,1.2999866486105018,41.7599983215332,3.258044668676598,42.18999862670898,0.03638578354113253 4321,2015-03-09,41.11999893188477,41.25,40.5099983215332,40.79999923706055,1912600.0,0.004151359359660267,1.5517218699850044,-0.5925910227610016,44.89796929418242,43.49521137640757,1.2162765212800153,1.2898822370822103,3.78481141081204,2.1803227027162464,30.67983976267854,0.7400016784667969,-0.7110701007743145,-1.2145008087158118,-2.542015478100673,0.11301386066904939,-1.878258143408246,-0.5507434740233776,2.617105505635351,32.44682254160186,-19.941095556019192,0.6637573346924324,3,1.249999999999993,2.335000991821282,5.150001525878899,3.980001449584954,0.6300010681152273,0,0.016536972831691754,1.3823559110951542,40.95000076293945,-2.187530547773641,42.15999984741211,1.2999866486105018,41.7599983215332,0.016536972831691754 4322,2015-03-10,41.47000122070313,41.68999862670898,40.810001373291016,40.900001525878906,4040500.0,0.00851172903477293,-1.3466593424478976,1.781250745058753,35.99139720590071,42.81908922360156,0.7017882135346767,0.9300713415069666,3.332509843496844,1.8608775497818186,29.92947629074676,0.8799972534179616,-0.659249628045373,-0.827998542785636,-2.210104101792716,0.5541070162214439,-1.5190513222891795,-0.13694576328209251,2.0089347275380405,51.06395498659821,2.2119166029507085,0.6910527795035414,3,0.5349979400634695,1.6149978637695241,4.732499122619622,3.6299991607665945,-0.15000152587891336,1,0.006028454126864036,1.5517218699850044,41.11999893188477,1.3823559110951542,40.95000076293945,-2.187530547773641,42.15999984741211,0.006028454126864036 4323,2015-03-11,40.72999954223633,41.560001373291016,40.650001525878906,41.45000076293945,2764600.0,-0.01784426468975775,-1.0681879264454712,-1.2631607126125848,32.61720874578488,42.45771753424725,1.1907700409454094,1.5436567297307562,3.9382271467887193,2.6373431886143095,29.51543169955928,0.9099998474121094,-0.6441386097493194,-1.4375001907348661,-2.896106566755286,0.021106185285553636,-2.1668033787450725,-0.7081970027246598,2.5114213958682043,11.702185942036927,-32.79537288202713,0.7293031880102097,3,0.8299999237060547,2.354999542236328,5.354999542236328,4.370000839233398,0.40000152587889914,2,0.022587822096304055,-1.3466593424478976,41.47000122070313,1.5517218699850044,41.11999893188477,1.3823559110951542,40.95000076293945,0.022587822096304055 4324,2015-03-12,41.77000045776367,41.959999084472656,40.86999893188477,40.93999862670898,1620000.0,0.025534027184284103,-1.2474201667453384,-1.1527783664646392,39.473678927012756,41.66477388451835,0.03534282678124612,0.4719334505110382,2.7597182368367896,1.64852684110339,28.887093131485397,1.2299995422363281,-0.5917945342561524,-0.3619993209838839,-1.8231397745372036,1.0991411325694358,-1.0925695477605402,0.3685709057927724,1.252906671015154,86.89665332838739,46.93152548392138,0.7305702267766584,3,-0.3100013732910156,1.2249984741210938,4.314998626708984,3.3299999237060547,-0.11999893188476562,3,0.008379182913225147,-1.0681879264454712,40.72999954223633,-1.3466593424478976,41.47000122070313,1.5517218699850044,41.11999893188477,0.008379182913225147 4325,2015-03-13,41.13000106811523,41.65999984741211,40.61999893188477,41.61999893188477,1249100.0,-0.015321986656322673,2.649127973123076,-0.5903575696295736,33.925710186655024,39.88714825162433,0.530464077753777,1.0450102761506486,3.2757401394631245,2.3350718844715033,28.05869646758413,1.1500015258788991,-0.6349282846438342,-0.9254987716674847,-2.4298151437090993,0.5788176003741299,-1.677656957688292,-0.17334058564667743,1.6918733560839456,42.75878761092164,9.544479420158282,0.7521581860208089,3,0.31999778747559304,1.7549972534179759,4.829998016357429,3.9699993133544993,0.4199981689453196,4,0.010697753836191426,-1.2474201667453384,41.77000045776367,-1.0681879264454712,40.72999954223633,-1.3466593424478976,41.47000122070313,0.010697753836191426 4326,2015-03-16,41.88000106811523,42.150001525878906,41.310001373291016,41.34000015258789,1374100.0,0.018234864588452693,-1.8000076294139338,-1.1020474892953993,41.85022199168493,40.14960565070131,-0.2996442311065479,0.33917809909743113,2.4408042650325754,1.6238372301636375,26.422586659990365,1.020000457763679,-0.5505835722358441,-0.19249877929688353,-1.679875662971419,1.294878104377652,-0.9361872211341478,0.5511896625403807,0.7569232678706683,82.35294117647004,51.97393521348895,0.743688441837267,3,-0.43000221252440696,0.819997787475593,3.9774980545044016,3.2199993133544993,-0.20000076293944602,0,-0.0021490007233166963,2.649127973123076,41.13000106811523,-1.2474201667453384,41.77000045776367,-1.0681879264454712,40.72999954223633,-0.0021490007233166963 4327,2015-03-17,41.83000183105469,42.34000015258789,41.68999862670898,41.84000015258789,1159400.0,-0.0011938690493159543,-3.482696026202426,-0.018515378855310436,40.32739387684788,39.8685236320721,-0.342051088266075,0.42349166153378803,2.408048727700219,1.712385272954215,24.578819348137845,0.6500015258789134,-0.5935119099035333,-0.2504981994628892,-1.7304622886501733,1.2294658897243949,-0.9904802440565348,0.4894838451307564,0.6367684237749955,70.34895583825683,39.95577986637639,0.7399820445936426,3,-0.3800029754638672,0.5399971008300781,3.0374975204467773,3.269998550415039,0.07999801635742188,1,-0.001912546678286109,-1.8000076294139338,41.88000106811523,2.649127973123076,41.13000106811523,-1.2474201667453384,41.77000045776367,-0.001912546678286109 4328,2015-03-18,42.810001373291016,43.11999893188477,41.54999923706055,41.900001525878906,1512800.0,0.023428149637535478,1.0522939371046505,-91.01526135062953,51.97184861781737,40.61571234302555,-1.2934661470293278,-0.5832615834525257,1.3698054043634826,0.773511748856933,23.135462438501577,1.5699996948242259,-0.6298286124463672,0.7275012969970689,-0.756488805564075,2.211491399558213,-0.014493754283499527,1.4694963482776373,-2.3000030517578125,87.60009765624972,51.703055505860334,0.7419950512805719,3,-0.9950027465820312,-0.44000244140625,1.4549980163574219,2.1399974822998047,-0.4900016784667969,2,-0.034804990204845065,-3.482696026202426,41.83000183105469,-1.8000076294139338,41.88000106811523,2.649127973123076,41.13000106811523,-0.034804990204845065 4329,2015-03-19,42.2400016784668,43.09000015258789,42.02999877929688,42.68999862670898,1449400.0,-0.013314638554995262,-1.4367770733033656,-0.4945022238431117,48.8741847666821,41.10329040139645,-0.7944719888451672,-0.03639233966486444,1.8908230700680875,1.3767906837389035,21.858845768636197,1.0600013732910085,-0.611504089483276,0.17100143432617188,-1.3014818646239448,1.6434847332762885,-0.56524021514889,0.9072430838012338,-1.6778033447265628,64.80010986328097,24.447364005927454,0.7362416494750585,3,-0.4250030517578125,0.12999725341796875,1.9949979782104492,2.7099971771240234,-0.3200035095214844,3,-0.026278422496309406,1.0522939371046505,42.810001373291016,-3.482696026202426,41.83000183105469,-1.8000076294139338,41.88000106811523,-0.026278422496309406 4330,2015-03-20,42.65999984741211,42.84000015258789,42.22000122070313,42.47000122070313,2098800.0,0.009943138074244517,1.2545446979102108,-0.4222220338408237,53.03226594002021,42.00710113982287,-1.0576178303598596,-0.50678917221083,1.4144301608955487,0.9891793833256344,20.513239147617895,0.6199989318847585,-0.576955866270211,0.6064996719360352,-0.8321880554733028,2.045187399345373,-0.11284419176863736,1.3258435356407077,-2.046645501708987,74.58565166076518,30.5736631581182,0.7193438637046706,3,-0.7900009155273366,-0.29000091552734375,1.5225000381469727,2.289999008178711,-0.3600006103515625,4,-0.023675535047956053,-1.4367770733033656,42.2400016784668,1.0522939371046505,42.810001373291016,-3.482696026202426,41.83000183105469,-0.023675535047956053 4331,2015-03-23,42.40999984741211,42.900001525878906,42.36999893188477,42.65999984741211,1551700.0,-0.005860290691378611,-2.21211911037139,-1.3157989840785924,51.37500762939458,43.71639118687774,-0.6765323186146333,-0.3296069278917457,1.598809598992048,1.2706010175364,19.34196712064652,0.5300025939941335,-0.5919358463588509,0.39199962615966655,-0.9688146636886756,1.7528139160080087,-0.288407518764501,1.072406771083834,-1.746512609985352,54.777119587137655,7.6315690856509875,0.6804071449241706,3,-0.5400009155273366,-0.04000091552734375,1.5874996185302734,2.539999008178711,-0.5699996948242188,0,-0.020278250729681147,1.2545446979102108,42.65999984741211,-1.4367770733033656,42.2400016784668,1.0522939371046505,42.810001373291016,-0.020278250729681147 4332,2015-03-24,41.68000030517578,42.65999984741211,41.47999954223633,42.290000915527344,2225200.0,-0.017212910748946264,-1.336629325517627,2.44000244140625,49.51808419451282,45.5942662367364,0.0965405031101767,0.3132806095189693,2.269794252680299,2.021070757383967,18.90722310133266,1.1800003051757812,-0.525823446384301,-0.27249984741210653,-1.560482824167316,1.015483129343103,-0.9164913357897078,0.3714916409654947,-0.9673828338598653,12.195173010541541,-38.144521687902795,0.6439914883776042,3,0.18999862670899148,0.6899986267089844,2.0375003814697266,2.989999771118164,-0.740001678466804,1,0.0,-2.21211911037139,42.40999984741211,1.2545446979102108,42.65999984741211,-1.4367770733033656,42.2400016784668,0.0 4333,2015-03-25,41.459999084472656,42.06999969482422,41.43000030517578,41.7400016784668,2189200.0,-0.005278340189354691,-2.764700602497504,0.4590201866072992,45.689649907521776,46.28492967901518,0.48163045475586586,0.4234658853856388,2.432810227905854,2.2646221286891404,19.39704809035881,0.6399993896484375,-0.4736892414570306,-0.4090009689331069,-1.5874369770398147,0.7694350391736009,-0.9982189729864643,0.18021703512025056,-0.6992339839453621,1.8071555454443087,-45.855569790601116,0.5892180040533554,3,0.4099998474121165,0.9099998474121094,2.1825008392333984,3.1800003051757812,-0.2599983215332031,2,0.01085385366320435,-1.336629325517627,41.68000030517578,-2.21211911037139,42.40999984741211,1.2545446979102108,42.65999984741211,0.01085385366320435 4334,2015-03-26,40.95000076293945,41.72000122070313,40.849998474121094,41.47000122070313,1997500.0,-0.012300972812230637,-1.4166573948978978,1.8571272870942066,50.0,48.07096188049796,0.9645078454484306,0.8527462912503623,2.8661493970386687,2.7767624755664073,19.684829851004654,0.8700027465820384,-0.4095706042306446,-0.8399993896484403,-2.043433070358951,0.36343429106207026,-1.441716230003692,-0.2382825492931886,-0.14205098578501207,4.878153168240925,-45.33608190905454,0.6017168403552553,3,1.0349979400634766,1.4199981689453125,2.6374988555908203,3.6899986267089844,0.6399993896484375,3,0.0334554067487256,-2.764700602497504,41.459999084472656,-1.336629325517627,41.68000030517578,-2.21211911037139,42.40999984741211,0.0334554067487256 4335,2015-03-27,41.38999938964844,41.52999877929688,40.95000076293945,41.09000015258789,1506000.0,0.010744777008824702,-1.0000000000000244,-0.5769211018596554,51.75552994785914,49.1715516534062,0.6316983101136344,0.350377758071275,2.3394839039457906,2.3453183335089065,19.73848953552948,0.579998016357429,-0.2417841239169931,-0.3490007400512667,-1.5280084321339658,0.8300069520314324,-0.9385045860926198,0.2405031059900864,-0.5400009155273438,26.3414688609517,-25.041224882381094,0.5895038460413495,3,0.5949993133544922,0.9799995422363281,2.1050004959106445,3.25,-0.7999992370605469,4,0.012804996064566865,-1.4166573948978978,40.95000076293945,-2.764700602497504,41.459999084472656,-1.336629325517627,41.68000030517578,0.012804996064566865 4336,2015-03-30,42.08000183105469,42.33000183105469,41.38999938964844,41.540000915527344,1315300.0,0.016670752635449926,-1.2380904805587596,1.8000076294139338,53.79826091583147,50.66831465773772,-0.030117729082292044,-0.36710980346891375,1.5555057339365135,1.6567925378198538,18.907158330540046,0.94000244140625,-0.1623625064986598,0.34650154113769815,-0.8246480027067022,1.5176510849820986,-0.2390732307844985,0.9320763130598948,-1.2300033569335938,67.95593501109633,15.849964965323267,0.5855747719221996,3,-0.09500312805175781,0.2899971008300781,1.0399980545043945,2.55999755859375,-1.7100028991699148,0,0.005228075010289102,-1.0000000000000244,41.38999938964844,-1.4166573948978978,40.95000076293945,-2.764700602497504,41.459999084472656,0.005228075010289102 4337,2015-03-31,42.20000076293945,42.70000076293945,41.90999984741211,42.08000183105469,1915100.0,0.0028516855195621638,-2.4347649414945227,0.22221986747481598,59.919041887560574,51.55133613215363,-0.10293790412719517,-0.5126023696921962,1.3251912601256208,1.5492019962228767,17.875167539522263,0.7900009155273438,0.025923099179742337,0.46600036621093466,-0.7059782050340502,1.6379789374559195,-0.11998891941156131,1.0519896518334306,-1.3046022796630865,72.97300641074548,15.105355823526587,0.5859892856224941,3,-0.23000144958496094,0.1699981689453125,0.9199991226196289,2.4399986267089844,-1.7999992370605469,1,-0.008530819996281136,-1.2380904805587596,42.08000183105469,-1.0000000000000244,41.38999938964844,-1.4166573948978978,40.95000076293945,-0.008530819996281136 4338,2015-04-01,42.36999893188477,42.40999984741211,41.63999938964844,42.209999084472656,1181600.0,0.0040283925562061285,5.416625605976317,1.3333439298090048,54.58714900666119,52.18610993659575,-0.3820955485978388,-0.6688499401201327,1.0536051768613603,1.376759572331089,16.85917115764796,0.7700004577636719,0.11736185978003988,0.6054985046386818,-0.6005824581510524,1.811579467428416,0.0024580232438182748,1.2085389860335454,-1.4301084396362356,82.1620852552858,26.811144804940277,0.6030404813948665,4,-0.49499893188477273,-7.105427357601002e-15,0.7800006866455007,2.2700004577636648,-1.9799995422363352,2,-0.03375030307351923,-2.4347649414945227,42.20000076293945,-1.2380904805587596,42.08000183105469,-1.0000000000000244,41.38999938964844,-0.03375030307351923 4339,2015-04-02,42.290000915527344,42.56999969482422,42.16999816894531,42.29999923706055,1287500.0,-0.0018880816231795494,-2.199963379465035,-0.062489569177213926,59.69900849632473,52.926859109518475,-0.3288403576173806,-0.6098821791991114,1.0225435634186368,1.4694711939691913,16.20813031716085,0.40000152587890625,0.22847957722650847,0.5190004348754869,-0.6974122876531013,1.735413157404075,-0.0892059263888072,1.127206796139781,-1.3065082544860829,76.57143729073661,18.816875218903213,0.6082063612642942,4,-0.41500091552734375,-0.2850017547607422,1.039999008178711,2.3499984741210938,-1.9900016784667969,3,-0.025774417805408012,5.416625605976317,42.36999893188477,-2.4347649414945227,42.20000076293945,-1.2380904805587596,42.08000183105469,-0.025774417805408012 4340,2015-04-06,42.43999862670898,43.0,42.36000061035156,42.36000061035156,2038500.0,0.003546883611595275,-15.000381479185542,-8.001144601296504,55.20444831429762,53.352352518952145,-0.5736528139183221,-0.6772526221430795,0.7660974624213637,1.3189775749458832,14.594607944102266,0.7099990844726562,0.17207414291881662,0.5944982528686467,-0.592350549722461,1.7813470554597544,0.0010738515730892573,1.187922654164204,-1.4137758402508496,65.21731919289522,10.137473770204124,0.5934244012955541,4,-0.5149993896484304,-0.6249999999999929,0.8875007629394602,2.2000007629394602,-2.180000305175774,0,-0.020028239906354606,-2.199963379465035,42.290000915527344,5.416625605976317,42.36999893188477,-2.4347649414945227,42.20000076293945,-0.020028239906354606 4341,2015-04-07,41.79999923706055,42.43000030517578,41.77000045776367,42.43000030517578,2090900.0,-0.01508009920729958,1.095234058528256,-7.875208621430293,49.748721563044526,53.37797889323345,-0.03272279648339094,0.017183758623303902,1.2890496569702634,1.9545948122824086,12.769473543750836,0.6699981689453054,0.16631568126220486,-0.07950115203857422,-1.216764337004399,1.0577620329272506,-0.6481327445214831,0.4891304404443346,-0.7319009276938857,11.764689382804699,-39.67419763255025,0.5686315924829121,4,0.125,0.0149993896484375,1.5275001525878906,2.8400001525878906,-1.9699974060058594,1,-0.02894734704683566,-15.000381479185542,42.43999862670898,-2.199963379465035,42.290000915527344,5.416625605976317,42.36999893188477,-0.02894734704683566 4342,2015-04-08,41.72000122070313,41.959999084472656,41.400001525878906,41.81999969482422,1913500.0,-0.0019138281774533361,1.9473768747364828,0.1587274675902546,39.25046668076182,52.66251409026012,0.05983874323272431,0.12318734031322975,1.2525262737575744,2.029860647976548,11.598949007532502,0.55999755859375,0.08187263508028764,-0.17199916839599183,-1.2957261709450876,0.9517278341531039,-0.7338626696705433,0.3898643328785596,-0.6108648988861063,20.000000000000444,-25.754982491165745,0.5618635012745481,4,0.20499801635741477,0.09499740600585227,1.707498550415032,2.9199981689453054,-1.460002899169929,2,-0.03235863493092217,1.095234058528256,41.79999923706055,-15.000381479185542,42.43999862670898,-2.199963379465035,42.290000915527344,-0.03235863493092217 4343,2015-04-09,41.650001525878906,41.77999877929688,41.27000045776367,41.61999893188477,1528800.0,-0.001677844985044974,2.5172649662591997,-0.30003051804374364,43.54483950266904,51.94527403500113,0.17838356807131106,0.28000103579636004,1.2027887475997119,2.1040936954768483,10.284407577982758,0.5099983215332102,0.021994361422152053,-0.2879989624023409,-1.278917577831585,0.7029196530269033,-0.7834582701169666,0.20746034531228474,-0.5006479518605289,21.965385471953148,-20.497309410886345,0.4954593077146236,4,0.3249988555908203,0.16499710083007812,1.7799978256225586,2.9899978637695312,-1.1100006103515625,3,-0.03001200370240853,1.9473768747364828,41.72000122070313,1.095234058528256,41.79999923706055,-15.000381479185542,42.43999862670898,-0.03001200370240853 4344,2015-04-10,42.11999893188477,42.290000915527344,41.68999862670898,41.88000106811523,954200.0,0.011284451111336358,1.0689668780090218,7.999237126512222,44.155818419918475,51.10086164300772,-0.12091136816601988,-0.17120889877694623,0.6357119609662121,1.6463748202821549,9.222935980335242,0.6399993896484375,0.044468848226614455,0.16449851989747089,-0.8262899022610313,1.155286942055973,-0.3308956911817802,0.659892730976722,-0.9312324507090679,49.1328727765054,10.290125416925882,0.4953942110792512,4,0.015001296997063207,-0.30500030517578836,1.3025007247924734,2.5200004577636648,-1.3400001525878906,4,-0.041073114579941894,2.5172649662591997,41.650001525878906,1.9473768747364828,41.72000122070313,1.095234058528256,41.79999923706055,-0.041073114579941894 4345,2015-04-13,41.56999969482422,42.18999862670898,41.560001373291016,42.0099983215332,923700.0,-0.013057911942258027,-1.7391466600323113,-1.833343929808837,41.463390049971146,49.7303204356899,0.5110482333068234,0.43578710980380464,1.050902708402134,2.2084531151343185,7.937873131886908,0.6299972534179616,0.11207431394097966,-0.40750064849853374,-1.338869167305873,0.5238678703088055,-0.8731849079021998,0.058183610905132355,-0.3426085646343324,25.86200659679631,-10.512190811878792,0.46568425940366964,4,0.5650005340576172,0.24499893188476562,1.8524999618530273,3.0699996948242188,-0.8299980163574219,0,-0.030550889273203374,1.0689668780090218,42.11999893188477,2.5172649662591997,41.650001525878906,1.9473768747364828,41.72000122070313,-0.030550889273203374 4346,2015-04-14,41.790000915527344,42.04999923706055,41.63000106811523,41.77000045776367,911600.0,0.0052923074890114385,-1.7999949137239588,-0.04545572769912348,51.24717573257951,48.76677975180311,0.2744451582356717,0.21997586709048278,0.7355226006502704,1.9883607646090837,7.237715430926314,0.4799995422363281,0.18690499688709394,-0.18299942016601278,-1.1172167604883398,0.7512179201563143,-0.6501080903271728,0.2841092499951472,-0.5247576293035578,50.9804141562604,11.070707845638204,0.46710867016116275,4,0.3449993133544922,0.024997711181640625,1.294999122619629,2.654998779296875,-0.8700027465820312,1,-0.036611690846497624,-1.7391466600323113,41.56999969482422,1.0689668780090218,42.11999893188477,2.5172649662591997,41.650001525878906,-0.036611690846497624 4347,2015-04-15,41.75,42.41999816894531,41.709999084472656,41.900001525878906,1433900.0,-0.0009571886731517543,-5.1738149732975085,-7.499904634751097,53.427916447974766,48.63797613417128,0.27256358939276026,0.26738490172487417,0.6735223447844021,2.023725884309748,6.598910182987487,0.7099990844726562,0.2182510993118285,-0.21900024414062358,-1.1564750435545363,0.7184745552732892,-0.6877376438475764,0.24973715556632925,-0.4476616008629932,41.73917370175642,-2.866724923016271,0.4687373997069555,4,0.38500022888183594,0.11999893188477273,1.1624994277954102,2.5749988555908203,-1.0800018310546875,2,-0.04598798009449845,-1.7999949137239588,41.790000915527344,-1.7391466600323113,41.56999969482422,1.0689668780090218,42.11999893188477,-0.04598798009449845 4348,2015-04-16,41.31999969482422,41.72999954223633,41.150001525878906,41.61999893188477,1673800.0,-0.010299408507204344,1.2307596376040788,1.9999745689436412,54.457829110346104,48.05562286906255,0.6011785750896124,0.611380331635381,0.9937770210807031,2.451173387094478,7.061017877091374,0.5999984741210938,0.16691617719772722,-0.574500465393065,-1.4662750193301406,0.3172740885440106,-1.0203877423615992,-0.12861318842453073,1.799999237060554,13.385717975982361,-34.74821015150476,0.4458872769685367,4,0.7550010681152344,0.549999237060554,1.2249994277954102,3.0049991607666016,-0.6699981689453125,3,-0.02565347001742091,-5.1738149732975085,41.75,-1.7999949137239588,41.790000915527344,-1.7391466600323113,41.56999969482422,-0.02565347001742091 4349,2015-04-17,41.13000106811523,41.58000183105469,40.959999084472656,41.18000030517578,1198900.0,-0.004598224300877529,-2.179475141093733,0.1666645473850381,46.66667970839981,47.10698191285169,0.6809345650655416,0.7525398103104735,1.0969616848820394,2.643555995682206,7.622801075071722,0.6200027465820312,0.042482804228683335,-0.7089990615844783,-1.6471917593815846,0.2291936362126279,-1.1780954104830315,-0.23990271268592522,1.9505979156494249,11.643978783998678,-37.625314427217035,0.469096348898553,4,0.5649986267089915,0.7399978637695455,1.1924982070922923,3.194997787475593,-0.8100013732910085,4,-0.014344763852808695,1.2307596376040788,41.31999969482422,-5.1738149732975085,41.75,-1.7999949137239588,41.790000915527344,-0.014344763852808695 4350,2015-04-20,41.650001525878906,42.209999084472656,41.25,41.25,1104900.0,0.012642850577672116,-3.7999771119037176,-8.00015259021783,44.23590244980031,46.49444645582455,0.0414468843609157,0.1612610919684414,0.4766689671003661,2.12627305279036,7.931230210711152,1.079998016357429,-0.036143739323875934,-0.1384986877441392,-0.9958693822129945,0.7188720067247161,-0.5671840349785668,0.29018665949028843,1.3457734619140638,47.26047082799885,0.3402510753636747,0.42868534723442925,4,0.039997100830078125,0.21999740600586648,0.5774974822998047,2.674997329711914,-1.2600021362304688,0,-0.020888420521220308,-2.179475141093733,41.13000106811523,1.2307596376040788,41.31999969482422,-5.1738149732975085,41.75,-0.020888420521220308 4351,2015-04-21,41.54999923706055,42.02000045776367,41.43999862670898,41.66999816894531,1495200.0,-0.0024010152498127324,-2.411773945629268,-0.2999961853172862,41.239851442390815,46.71548920711666,0.11427450358083746,0.20398945725378326,0.5453621487982332,2.23402747539604,8.330418075761026,0.5800018310546946,-0.15365297728725835,-0.1955009460449233,-1.006645982108168,0.6156440900183213,-0.6010734640765492,0.21007157198670257,1.3643447145996106,40.41099469599979,-3.0809671876132967,0.4055725180316224,4,0.1399993896484375,0.4349994659423828,0.6174993515014648,2.7749996185302734,-1.1100006103515696,1,-0.01949452643722971,-3.7999771119037176,41.650001525878906,-2.179475141093733,41.13000106811523,1.2307596376040788,41.31999969482422,-0.01949452643722971 4352,2015-04-22,41.68000030517578,41.88000106811523,41.43000030517578,41.68000030517578,1717300.0,0.0031287862936777433,1.2499952316466523,-0.0,40.59945928921786,46.38822473895542,-0.024582519297517536,0.0779868136249604,0.40716119265353967,2.1140502379519432,7.757905456782832,0.450000762939446,-0.2509470673611105,-0.06549987792968892,-0.8766449139929335,0.7456451581335557,-0.4710723959613148,0.34007264010193694,1.156169851796875,57.60009765625001,18.214790516700255,0.4055725180316224,4,0.009998321533203125,0.30499839782714844,0.39499855041503906,2.464998245239258,-1.4500007629394531,2,-0.0182342161868001,-2.411773945629268,41.54999923706055,-3.7999771119037176,41.650001525878906,-2.179475141093733,41.13000106811523,-0.0182342161868001 4353,2015-04-23,41.90999984741211,42.25,41.61999893188477,41.709999084472656,1181300.0,0.0055182231418497985,-2.31578577523474,100.0,45.02615866561348,46.48492921069931,-0.23895105188228882,-0.12287088740039565,0.13471410285896468,1.8924799291737244,7.234107745028598,0.6300010681152273,-0.2631293535394619,0.14199962615966655,-0.6607216020020346,0.9447208543213677,-0.259360987921184,0.5433602402405171,0.8511234666605461,73.64341772975402,37.35242981744878,0.4013606140808519,4,-0.220001220703125,0.07499885559082031,-9.5367431640625e-07,2.0450000762939453,-1.6899986267089773,3,-0.029587250846610624,1.2499952316466523,41.68000030517578,-2.411773945629268,41.54999923706055,-3.7999771119037176,41.650001525878906,-0.029587250846610624 4354,2015-04-24,42.31999969482422,42.72999954223633,41.7599983215332,41.88999938964844,819500.0,0.009782864445355699,-1.8115877930119417,2.149993324305251,48.52942413937873,47.27004410952238,-0.6901767552150488,-0.4479373169571943,-0.28611960271928893,1.4849164502421104,6.306630594584263,0.970001220703125,-0.1922434910035804,0.48349952697753906,-0.25669276091678483,1.223691814871863,0.11340338303038067,0.8535956709246975,-1.3600006103515625,72.29729903885064,38.026764968584075,0.37009614394716084,4,-0.47500038146972656,-0.35000038146972656,-0.22750091552734375,1.3400001525878906,-2.700000762939446,4,-0.039461204654723914,-2.31578577523474,41.90999984741211,1.2499952316466523,41.68000030517578,-2.411773945629268,41.54999923706055,-0.039461204654723914 4355,2015-04-27,41.91999816894531,42.84000015258789,41.88999938964844,42.72999954223633,1882400.0,-0.009451831965108126,-1.183912481090917,-1.883722787033587,51.56248603016193,47.30507858703153,-0.262959916792596,-0.006528470244219875,0.09237380599258671,1.8836160439148557,5.372861079157028,0.9500007629394531,-0.15342816757576117,0.05699806213378622,-0.6532303659799865,0.767226490247559,-0.2981161519231037,0.41211227619067614,-0.9245990753173814,34.75162530470236,-2.2680201994766307,0.35511421405688687,4,-0.019998550415039062,0.005001068115234375,0.1725006103515625,1.7400016784667969,-2.609996795654297,0,-0.03816790419867877,-1.8115877930119417,42.31999969482422,-2.31578577523474,41.90999984741211,1.2499952316466523,41.68000030517578,-0.03816790419867877 4356,2015-04-28,42.29999923706055,42.400001525878906,41.61999893188477,41.72999954223633,1184800.0,0.009064911371984286,1.0259695222241854,-0.7037021338720996,57.00480153914608,47.70251026382835,-0.6291742599453514,-0.3891549977705182,-0.26905674726427975,1.499240386388351,5.331258505238294,0.7800025939941335,-0.1431183788160837,0.4259992599487319,-0.3048941434766448,1.1568926633741086,0.06055255823604,0.7914459616614238,-1.2308161010742182,61.70205858401668,21.598870231162124,0.3654467017126891,4,-0.39999961853027344,-0.375,-0.18000030517578125,1.3600006103515625,-3.2099990844726562,1,-0.04515366150973099,-1.183912481090917,41.91999816894531,-1.8115877930119417,42.31999969482422,-2.31578577523474,41.90999984741211,-0.04515366150973099 4357,2015-04-29,41.84000015258789,42.209999084472656,41.650001525878906,41.88999938964844,1307800.0,-0.010874683044193367,-1.6046610658173721,-0.08771800671922475,52.097113884226935,47.440208572037335,-0.173289305722804,0.04478715081388884,0.20035966510428693,1.947036114800099,5.73361212173197,0.6499977111816406,-0.08286798035366871,-0.015999794006347656,-0.7306397840190968,0.6986401960064015,-0.3733197890127258,0.34132020100003047,-0.6999843359375006,18.0328688996168,-23.35815182029218,0.35731999500637485,4,0.05999946594238281,0.08499908447265625,0.279998779296875,1.8199996948242188,-3.470001220703118,2,-0.03346083940662514,1.0259695222241854,42.29999923706055,-1.183912481090917,41.91999816894531,-1.8115877930119417,42.31999969482422,-0.03346083940662514 4358,2015-04-30,40.93999862670898,41.81999969482422,40.68000030517578,41.709999084472656,2005400.0,-0.021510552643323688,1.3030251653995986,15.40024414435049,38.104851734608104,46.48889435272714,0.7455421564371889,0.8771348043095841,1.0640528004210807,2.8337880053243296,5.806051161428721,1.1599998474121094,-0.11972408758440878,-0.8445013046264691,-1.6256600141973507,-0.06334259505558748,-1.2350806594119064,-0.45392194984103185,1.9000015258789134,12.036960180562021,-27.20263591107048,0.3905793547854402,4,0.8200016021728587,0.9000015258789134,1.1800003051757884,2.720001220703132,-3.009998321533196,3,-0.01734243058839402,-1.6046610658173721,41.84000015258789,1.0259695222241854,42.29999923706055,-1.183912481090917,41.91999816894531,-0.01734243058839402 4359,2015-05-01,41.20000076293945,41.310001373291016,40.66999816894531,41.04999923706055,1066200.0,0.00635080959824097,2.4594511000680455,-0.19480706065364867,46.03856348762271,46.68919002359629,0.5548635182717234,0.5599969588940041,0.7783968491614104,2.566544108310218,6.084591039097377,0.6400032043457031,-0.16218302264731932,-0.5299991607666001,-1.3147479213011266,0.2547495997679263,-0.9223735410338634,-0.1376247804993369,1.5967993927001984,24.424060345994484,-15.825794340057875,0.39237438026726323,5,0.5549983978271484,0.6349983215332031,0.9199981689453125,2.4599990844726562,-3.3300018310546804,4,-0.023786396215746186,1.3030251653995986,40.93999862670898,-1.6046610658173721,41.84000015258789,1.0259695222241854,42.29999923706055,-0.023786396215746186 4360,2015-05-04,41.59000015258789,41.93000030517578,41.2400016784668,41.2400016784668,859400.0,0.009466004427826524,-2.942866485013624,2.3332994252581254,47.93387973792127,47.4329709453219,0.17372713217123703,0.10862185484801046,0.3519170082038343,2.161278300080639,6.222693730692561,0.7299995422363281,-0.16879185166246202,-0.09749984741210938,-0.808995283482723,0.6139955886585042,-0.4532475654474126,0.2582478706231939,1.1217279235839897,53.17920222266322,13.696522668227239,0.3557477180353063,5,0.16499900817871094,0.24499893188476562,0.587498664855957,2.0699996948242188,-3.779998779296875,0,-0.047367184743338786,2.4594511000680455,41.20000076293945,1.3030251653995986,40.93999862670898,-1.6046610658173721,41.84000015258789,-0.047367184743338786 4361,2015-05-05,40.59000015258789,41.52999877929688,40.560001373291016,41.43000030517578,1413000.0,-0.024044241315968717,-1.155555272984685,-2.4000108991825613,40.00001315411298,47.36636581919913,1.1434796564264573,1.0680851248073466,1.2982287072679526,3.140999993437866,6.352355011390534,1.029998779296875,-0.14423057862286015,-1.0369998931884794,-1.8982373488445532,-0.1757624375324056,-1.4676186210165199,-0.606381165360439,2.0400587272949267,1.8181103581890103,-35.835044234720854,0.4306187278280378,5,1.1100006103515625,1.1900005340576172,1.587498664855957,3.0699996948242188,-2.2900009155273438,1,-0.03153483061061946,-2.942866485013624,41.59000015258789,2.4594511000680455,41.20000076293945,1.3030251653995986,40.93999862670898,-0.03153483061061946 4362,2015-05-06,40.36999893188477,40.790000915527344,39.849998474121094,40.54999923706055,1633900.0,-0.00542008425415319,1.8484764414851806,0.21428603866466608,41.50268836832874,46.97486911950083,1.2942159812164746,1.245625738322694,1.4650690983661505,3.352011448554201,6.352182741677587,0.94000244140625,-0.1539702176482436,-1.1895009994506793,-2.2158378231170914,-0.16316417578426723,-1.7026694112838854,-0.6763325876174733,2.135856497602539,25.000000000000345,-15.07332855351748,0.5131684118332053,5,0.9750003814697195,1.0550003051757741,1.807499885559075,3.2900009155273366,-2.599998474121101,2,-0.031706683506645406,-1.155555272984685,40.59000015258789,-2.942866485013624,41.59000015258789,2.4594511000680455,41.20000076293945,-0.031706683506645406 4363,2015-05-07,40.400001525878906,41.04999923706055,39.70000076293945,40.18000030517578,3481700.0,0.0007431903588790423,-1.2881324152199916,-1.2222269317170829,43.27810347431767,46.39138904560515,1.1482450872144057,1.1775482222950302,1.376644957107473,3.308471798970082,6.095276658967202,1.3499984741210938,-0.14457975291735892,-1.0969984054565458,-2.2451424980829557,0.05114568716986412,-1.6710704517697508,-0.5229263591433408,1.8933853471791053,31.390175185303658,-11.772030734892216,0.5740720463132037,5,0.8699989318847656,0.9499988555908203,1.7699975967407227,3.259998321533203,-2.670001983642578,3,-0.050247587062435706,1.8484764414851806,40.36999893188477,-1.155555272984685,40.59000015258789,-2.942866485013624,41.59000015258789,-0.050247587062435706 4364,2015-05-08,40.38999938964844,41.20000076293945,40.150001525878906,40.86999893188477,1967300.0,-0.00024757762011617945,-1.1875091890946805,-2.1818039950062746,37.195135188780476,44.795016729896105,0.9562454879321223,1.1081112026712532,1.3462476210749443,3.311766871234475,6.402420907609413,1.0499992370605469,-0.14555962270182476,-1.020500564575194,-2.230049684276594,0.189048555126206,-1.6252751244258903,-0.4157260047244975,1.6440488723977182,30.941648804870496,-11.218750249344836,0.6047745598506991,5,0.6600017547607422,0.9600009918212891,1.7325000762939453,3.270000457763672,-2.579998016357422,4,-0.0609061431455018,-1.2881324152199916,40.400001525878906,1.8484764414851806,40.36999893188477,-1.155555272984685,40.59000015258789,-0.0609061431455018 4365,2015-05-11,40.29999923706055,40.79999923706055,40.16999816894531,40.290000915527344,1811400.0,-0.0022282781368636595,-4.0399316416680655,-0.02082985639240526,37.27090503678727,42.602361562967346,0.8853909033058898,1.15742973706665,1.3978380582597083,3.4018133957154504,6.5787567263735856,0.6300010681152344,-0.19079585021179923,-1.0470006942748995,-2.3509557882741845,0.2569543997243855,-1.6989782412745456,-0.39502314727525345,1.50064427507494,32.78683740408515,-9.198496198960974,0.6519775469996425,5,0.6550006866455078,1.0500011444091797,1.640000343322754,3.3600006103515625,-2.2099990844726562,0,-0.0602977754635069,-1.1875091890946805,40.38999938964844,-1.2881324152199916,40.400001525878906,1.8484764414851806,40.36999893188477,-0.0602977754635069 4366,2015-05-12,40.2599983215332,40.31999969482422,39.84000015258789,40.02999877929688,1562900.0,-0.0009925785678566168,1.74283659033689,23.003815337656672,35.26972300771564,40.732651465577206,0.6767540624210611,1.135128179931037,1.4052649011195797,3.4382754639267574,6.8936706991895305,0.4799995422363281,-0.2944776865185901,-1.0105014801025405,-2.3827602361899523,0.3617572759848713,-1.6966308581462428,-0.32437210205883815,1.330580915682681,37.33317057291667,-2.56641626808495,0.6861293780437043,5,0.5550022125244141,1.0100021362304688,1.6100006103515625,3.395000457763672,-1.7199974060058594,1,-0.06085437283617068,-4.0399316416680655,40.29999923706055,-1.1875091890946805,40.38999938964844,-1.2881324152199916,40.400001525878906,-0.06085437283617068 4367,2015-05-13,39.83000183105469,40.56999969482422,39.65999984741211,40.40999984741211,1127000.0,-0.010680489528200776,1.0222270259272916,-2.5217355248537094,29.282921658250785,39.75243701264861,0.8846820778310089,1.490317370037971,1.7970191153286663,3.840002383508832,7.5146618833272285,0.9099998474121094,-0.40674508162187095,-1.3444980621337876,-2.8387319802306337,0.14973585596305838,-2.091615021182207,-0.5973811030853682,1.5715195587335558,11.039083284204686,-23.576260123824696,0.7471169590484222,5,0.9649982452392578,1.4199981689453125,2.039997100830078,3.8249969482421875,-1.5700035095214844,2,-0.038413319700156934,1.74283659033689,40.2599983215332,-4.0399316416680655,40.29999923706055,-1.1875091890946805,40.38999938964844,-0.038413319700156934 4368,2015-05-14,40.2599983215332,40.31999969482422,39.93000030517578,40.06999969482422,1392700.0,0.010795793891810845,1.5161139481941794,-0.32758495951803107,29.5634976199793,37.921874138466016,0.3889901670875773,1.0296259596627877,1.3468507883857583,3.3687809899234153,7.565200665303856,0.48999786376953125,-0.5811464935519908,-0.8615015029907198,-2.4082777121753196,0.68527470619388,-1.6348896075830197,-0.08811339839841992,0.9325404831699018,38.960916715795314,8.735676343076712,0.7733881045923006,5,0.5350017547607422,0.9900016784667969,1.6100006103515625,3.385000228881836,-1.9499969482421875,3,-0.061847937595112756,1.0222270259272916,39.83000183105469,1.74283659033689,40.2599983215332,-4.0399316416680655,40.29999923706055,-0.061847937595112756 4369,2015-05-15,40.540000915527344,40.7400016784668,40.27000045776367,40.38000106811523,955200.0,0.006954858561044164,-1.473683682176379,0.8421105467103391,35.975654196549726,36.59318241164696,0.006169935899151824,0.7411551013236917,1.0366188953319977,3.047006774783199,7.195468570479166,0.48000335693359375,-0.7057876535969072,-0.5519989013671847,-2.1204455178901753,1.016447715155806,-1.33622220962868,0.23222440689431068,0.46863321430084426,77.19311747935377,45.57658805439684,0.784223308261497,5,0.05499839782714844,0.7099990844726562,1.3549985885620117,3.079998016357422,-2.7800025939941406,4,-0.06931428983305099,1.5161139481941794,40.2599983215332,1.0222270259272916,39.83000183105469,1.74283659033689,40.2599983215332,-0.06931428983305099 4370,2015-05-18,40.77999877929688,40.91999816894531,40.34000015258789,40.34000015258789,1083100.0,0.005920026106304599,-1.6363628482005843,2.7499940395297604,34.10042225004777,35.937672311195264,-0.4032117776307089,0.45601714913367175,0.807565121001609,2.761578304241418,7.5587878928387475,0.5799980163574219,-0.6793421209254902,-0.268500900268549,-1.8199519187786493,1.2829501182415513,-1.0442264095235956,0.5072246089864976,-1.1199989318847727,88.88892252823996,58.554940606405616,0.7757255092550501,5,-0.34999847412110086,0.4700012207031179,1.195000648498528,2.8400001525878835,-3.0,0,-0.07282975710910689,-1.473683682176379,40.540000915527344,1.5161139481941794,40.2599983215332,1.0222270259272916,39.83000183105469,-0.07282975710910689 4371,2015-05-19,40.7400016784668,40.88999938964844,40.43999862670898,40.560001373291016,1094600.0,-0.0009808019133730195,-1.1428311928938233,0.4090928794985325,37.38534036544099,35.48018919976329,-0.3796204732291244,0.4555775567331892,0.8527867973236241,2.7519382044062866,7.941741442836254,0.45000076293946023,-0.7266833647356563,-0.2679981231689439,-1.8065631180664496,1.2705668717285619,-1.0372806206177003,0.5012843742798125,-1.0548018646240251,85.71454521784675,51.60111837329564,0.7692824974487544,5,-0.3100013732910156,0.5099983215332031,1.2349977493286133,2.8799972534179688,-3.2300033569335938,1,-0.06504667198576897,-1.6363628482005843,40.77999877929688,-1.473683682176379,40.540000915527344,1.5161139481941794,40.2599983215332,-0.06504667198576897 4372,2015-05-20,40.91999816894531,41.209999084472656,40.65999984741211,40.75,1163200.0,0.0044181758238279745,-2.142866485013624,0.9444326707074132,49.72526810332822,36.196540825208906,-0.5290279434439995,0.22738225814669732,0.668930830539928,2.5035270220731434,8.487360912583988,0.5499992370605469,-0.8174735909101614,-0.05000152587890483,-1.5558773930621541,1.4558743413043445,-0.8029394594705295,0.7029364077127198,-1.210102388000493,77.34365686765372,38.767265562853076,0.752937933591625,5,-0.4849987030029297,0.3300018310546875,1.0550012588500977,2.6400012969970703,-3.1899986267089844,2,-0.0581622033215089,-1.1428311928938233,40.7400016784668,-1.6363628482005843,40.77999877929688,-1.473683682176379,40.540000915527344,-0.0581622033215089 4373,2015-05-21,40.66999816894531,40.97999954223633,40.52999877929688,40.88999938964844,1156600.0,-0.006109482189315618,1.2499952316465723,-1.29413876671753,42.69967559251393,36.808156425623736,-0.26451817933246957,0.4002418916121755,0.9359428740752946,2.6724257172301122,8.617877522489003,0.450000762939446,-0.7847686010061068,-0.23800144195556783,-1.6817477037793225,1.2057448198681868,-0.9598745728674416,0.48387168895630595,-0.9000982558593762,42.553010165777245,2.096124421278752,0.7218731309118765,5,-0.2349987030029297,0.5800018310546875,1.3325014114379883,2.785001754760742,-3.1299972534179688,3,-0.059257436830974064,-2.142866485013624,40.91999816894531,-1.1428311928938233,40.7400016784668,-1.6363628482005843,40.77999877929688,-0.059257436830974064 4374,2015-05-22,40.650001525878906,40.77999877929688,40.27000045776367,40.59000015258789,744200.0,-0.0004916804516031936,2.187530547773641,-0.27273200166458594,35.58280198505243,36.62058941987542,-0.22770755475495008,0.30431390636124434,0.9395424819648497,2.603675246258078,8.121698781139406,0.5099983215332102,-0.7475277002341443,-0.17449817657470845,-1.458758324526329,1.109761971376912,-0.8166282505505151,0.46763189740109823,-0.8224976459375029,40.425704604021675,1.5129163866460686,0.6421300739758095,5,-0.21500205993652344,0.5999984741210938,1.3224983215332031,2.43499755859375,-2.970001220703125,4,-0.057564577238654824,1.2499952316465723,40.66999816894531,-2.142866485013624,40.91999816894531,-1.1428311928938233,40.7400016784668,-0.057564577238654824 4375,2015-05-26,40.31999969482422,40.66999816894531,40.0099983215332,40.66999816894531,1103900.0,-0.008118125920477448,2.7714441416893734,-5.833174391251828,44.78762090342308,37.678133630509585,0.11781969616036037,0.5357711294184213,1.2696068062158474,2.8544046914113466,7.602839567203707,0.6599998474121094,-0.7326531714578266,-0.42450008392334126,-1.6175230658286353,0.7685228979819527,-1.0210115748759847,0.17201140702930218,-0.4371960067015621,25.83343134979798,-17.03745833115445,0.5965114909526467,5,0.11499977111816406,0.9300003051757812,1.4624996185302734,2.7649993896484375,-2.3400001525878906,1,-0.06349209803242228,2.187530547773641,40.650001525878906,1.2499952316465723,40.66999816894531,-2.142866485013624,40.91999816894531,-0.06349209803242228 4376,2015-05-27,40.38999938964844,40.43999862670898,40.099998474121094,40.36000061035156,1091500.0,0.0017361035554075421,4.230882094020065,-0.08571117166212534,50.40984695815841,40.02556977494376,0.07621472573060828,0.3323837296321841,1.1763058548076515,2.7210213655837663,7.4568624912100425,0.3400001525878835,-0.6811861503012224,-0.25900039672851705,-1.208723925267364,0.69072313181033,-0.7338621609979441,0.21586136754091,-0.45410788567178173,31.666735543101282,-12.90848856403656,0.4748617642694239,5,0.18000030517578125,0.8600006103515625,1.3899993896484375,2.604999542236328,-1.8899993896484375,2,-0.06461997152246735,2.7714441416893734,40.31999969482422,2.187530547773641,40.650001525878906,1.2499952316465723,40.66999816894531,-0.06461997152246735 4377,2015-05-28,40.43999862670898,40.58000183105469,40.13000106811523,40.400001525878906,996100.0,0.0012379113101288475,1.8124739232539455,1.3332909460831812,50.81295328833194,42.38662040476072,0.13616200019368563,0.18142382261851964,1.1047178066916032,2.609521148579141,7.2223155763991045,0.45000076293946023,-0.6195672729509667,-0.13900108337403339,-0.9083589300215849,0.6303567632735181,-0.5236800066978091,0.24567783994974235,-0.4531428195124789,44.329872581405596,-1.8341403967917387,0.3846789233237762,5,0.17000007629395242,0.8100013732910227,1.3975000381469798,2.444999694824226,-1.8799972534179616,3,-0.07245302682183152,4.230882094020065,40.38999938964844,2.7714441416893734,40.31999969482422,2.187530547773641,40.650001525878906,-0.07245302682183152 4378,2015-05-29,40.22999954223633,40.58000183105469,40.040000915527344,40.45000076293945,1189400.0,-0.005192855875468583,1.2499880791544147,-5.500429184550334,46.992466646302375,43.61071067695546,0.3815861094621056,0.35363533763874244,1.2586496099632285,2.7635186832846657,7.163195805978698,0.5400009155273438,-0.5458961903093993,-0.31350021362304403,-1.0782300346841325,0.4512296074380444,-0.6958651241535918,0.06886469690750374,-0.19421800394878375,28.57157011855253,-18.711702362130637,0.38236491053054483,5,0.37999916076660156,1.0200004577636719,1.607499122619629,2.469999313354492,-0.6300010681152344,4,-0.0621426802994447,1.8124739232539455,40.43999862670898,4.230882094020065,40.38999938964844,2.7714441416893734,40.31999969482422,-0.0621426802994447 4379,2015-06-01,40.22000122070313,40.4900016784668,40.08000183105469,40.25,1027300.0,-0.0002485289994273998,-1.645181138019295,0.13635733111385312,48.449640484558635,45.20506825856778,0.38154213690148,0.3019302454583368,1.229684088232382,2.725351345836586,7.088769996177962,0.4099998474121094,-0.39245428308174723,-0.2744985580444279,-0.9858343431561778,0.436837227067322,-0.6301664506002993,0.08116933451144348,0.9899978637695241,31.81862844262166,-16.58376876859218,0.35566789255587444,6,0.3899974822997976,1.029998779296868,1.617497444152825,2.1499977111816335,-0.94000244140625,0,-0.06663352122914068,1.2499880791544147,40.22999954223633,1.8124739232539455,40.43999862670898,4.230882094020065,40.38999938964844,-0.06663352122914068 4380,2015-06-02,39.61999893188477,40.0099983215332,39.2599983215332,40.0,1480700.0,-0.01491800772272256,2.750021457794902,12.667217700918329,39.808875411843694,45.4743499303903,0.8936735678609793,0.7871345051587468,1.7694072368948426,3.267621526662886,7.791048142639094,0.960002899169929,-0.27969956345895497,-0.7760007858276268,-1.3871392864034178,-0.16486228525183577,-1.0815700361155223,-0.47043153553973127,1.5674002075195261,27.27270100077793,-21.599192876442785,0.305569250287896,6,0.614999771118157,1.4300003051757741,2.2875003814697195,2.749999999999993,-0.9399986267089915,1,-0.0489651357650025,-1.645181138019295,40.22000122070313,1.2499880791544147,40.22999954223633,1.8124739232539455,40.43999862670898,-0.0489651357650025 4381,2015-06-03,39.310001373291016,39.70000076293945,38.86000061035156,39.5099983215332,1605900.0,-0.00782426973626904,1.8965431059430164,0.5263062791748329,41.390678703653414,44.54828444153754,1.094602855131896,1.0501633888505992,2.0223401116032775,3.51494350746232,8.33383726978519,0.8400001525878906,-0.2359466137599071,-1.021998405456543,-1.7944061460638352,-0.24959066484925074,-1.408202275760189,-0.6357945351528969,1.8003017333984417,26.1628164865776,-26.35889688935205,0.3862038703036455,6,0.6099987030029297,1.3199996948242188,2.6024980545043945,3.05999755859375,-0.29000091552734375,2,-0.033833675517456197,2.750021457794902,39.61999893188477,-1.645181138019295,40.22000122070313,1.2499880791544147,40.22999954223633,-0.033833675517456197 4382,2015-06-04,39.09000015258789,39.5099983215332,39.02000045776367,39.13000106811523,1146400.0,-0.005596571178260068,-4.444411477980757,0.20000762951091283,29.181452631064516,43.04625966804316,1.1484967108678958,1.23254682843573,2.2050773324959465,3.678496778208782,8.164649448222972,0.48999786376953125,-0.20973270985926007,-1.177999687194827,-2.1286907877609735,-0.2273085866286806,-1.6533452374779003,-0.7026541369117538,1.8852848043212944,13.372056918791364,-39.17691478677449,0.4753455502830746,6,0.7299995422363281,1.4449996948242188,2.8224992752075195,3.279998779296875,-0.18000030517578125,3,-0.015093378109102717,1.8965431059430164,39.310001373291016,2.750021457794902,39.61999893188477,-1.645181138019295,40.22000122070313,-0.015093378109102717 4383,2015-06-05,38.36999893188477,38.7400016784668,38.27999877929688,38.7400016784668,1390900.0,-0.01841906415688388,1.4864837000226434,9.24985695212811,16.615236541407256,40.938752396527036,1.685143870811146,1.8895455759773085,2.8857721553406606,4.340164297887519,8.60997737536963,0.8100013732910085,-0.23033723227242575,-1.7965007781982365,-3.067393703082381,-0.5256078533140922,-2.431947240640305,-1.161054315756168,2.4783689642309525,4.0723997521313215,-43.48550929187509,0.6354464624420714,6,1.104999542236321,1.7350006103515554,3.5425004959106374,3.999999999999993,0.49000167846678977,4,0.00495184901473511,-4.444411477980757,39.09000015258789,1.8965431059430164,39.310001373291016,2.750021457794902,39.61999893188477,0.00495184901473511 4384,2015-06-08,37.93000030517578,38.18000030517578,37.900001525878906,38.02000045776367,1106300.0,-0.011467256683798333,-2.7333740240583912,0.24324185001134557,8.695546410082144,36.92852189726694,1.8983686765287402,2.2512189261545217,3.2969824345812526,4.71245125951252,9.399903578997868,0.4699974060058665,-0.35388167303894136,-2.113499450683591,-3.724086112844944,-0.502912788522238,-2.9187927817642674,-1.3082061196029144,2.712898061594437,1.4217452537681492,-39.21819843774455,0.8052933310806748,6,1.3100013732910156,1.9850006103515625,3.869999885559082,4.439998626708984,1.0600013732910156,0,0.044028424875004024,1.4864837000226434,38.36999893188477,-4.444411477980757,39.09000015258789,1.8965431059430164,39.310001373291016,0.044028424875004024 4385,2015-06-09,37.86999893188477,38.18000030517578,37.83000183105469,37.88999938964844,1342400.0,-0.001581897516695241,-6.000343341090299,0.22222693171695576,8.645417187936147,32.28802970057557,1.759298822559856,2.234395124051481,3.312720044830961,4.696998406327019,10.254548295974155,0.34999847412109375,-0.44323674717372086,-2.0520008087158104,-3.926175344562772,-0.1778262728688489,-2.989088076639291,-1.1149135407923296,2.4986097507963123,2.1388836190281824,-31.444515664252574,0.9370872679234803,6,1.3350028991699148,2.0100021362304616,3.925000190734856,4.499999999999993,1.7900009155273366,1,0.037232634992892866,-2.7333740240583912,37.93000030517578,1.4864837000226434,38.36999893188477,-4.444411477980757,39.09000015258789,0.037232634992892866 4386,2015-06-10,37.810001373291016,38.31999969482422,37.79999923706055,37.97999954223633,2190200.0,-0.0015843031498805615,-4.47361869579184,8.49971390425631,3.5820633787337925,27.040153043953552,1.581107051794362,2.2149981012887565,3.3045997963397724,4.673720656131394,10.68293311096201,0.5200004577636719,-0.5210627674100294,-1.9894985198974595,-4.078602493872296,0.09960545407737698,-3.034050506884874,-0.9449465329100448,2.2539744871949026,0.5849205605600247,-26.328628092989188,1.044551986987417,6,1.3799991607666016,1.8549976348876953,3.9849977493286133,4.55999755859375,1.5799980163574219,2,0.023009756685683058,-6.000343341090299,37.86999893188477,-2.7333740240583912,37.93000030517578,1.4864837000226434,38.36999893188477,0.023009756685683058 4387,2015-06-11,38.29999923706055,38.36000061035156,37.9900016784668,38.04999923706055,1215600.0,0.012959477544892906,-1.0000206202573407,-1.4706040750381473,16.991589584473274,23.706722259305874,0.8444275919521118,1.6912082807792785,2.746904985754398,4.094627440189626,11.462381267603169,0.5499992370605469,-0.6170210472056041,-1.4230005264282255,-3.616829895098981,0.7708288422425298,-2.5199152107636067,-0.3260858420928443,1.447019896145818,53.19135121096033,27.088859356624653,1.0969146843353788,6,0.845001220703125,1.2049999237060547,3.4400014877319336,4.069999694824219,0.8199996948242259,3,0.018798987860198846,-4.47361869579184,37.810001373291016,-6.000343341090299,37.86999893188477,-2.7333740240583912,37.93000030517578,0.018798987860198846 4388,2015-06-12,37.77000045776367,38.2400016784668,37.75,38.04999923706055,1020600.0,-0.013838088507950319,-2.0625134110578642,-1.1199951171875,14.877990005480015,19.976538872741582,1.104979014949123,2.134536762100865,3.1961720341635527,4.53601527971697,12.37031590049337,0.5499992370605469,-0.7635537614442711,-1.8284994125366225,-4.171554055664437,0.514555230591192,-3.00002673410053,-0.6569720909727153,1.7044358899822782,3.2787602871651202,-20.143959855248028,1.1715273215639088,6,1.1099987030029297,1.7099990844726562,3.6149988174438477,4.269998550415039,0.9300003051757812,4,0.03018266814487447,-1.0000206202573407,38.29999923706055,-4.47361869579184,37.810001373291016,-6.000343341090299,37.86999893188477,0.03018266814487447 4389,2015-06-15,37.72999954223633,37.97000122070313,37.59000015258789,37.75,1210200.0,-0.0010590657940837689,-1.5333468967359298,0.07143051771117166,16.01044087359702,17.332268368491953,0.8433120703229875,2.0587802278288763,3.1558908610051404,4.483079614414187,13.982075799899214,0.3800010681152415,-0.9342158489998127,-1.7280002593994155,-4.16832434961713,0.7123238308182991,-2.9481623045082728,-0.5078382142905582,1.46852698987027,18.181728106375495,-4.732150011894859,1.2201620451088573,6,0.9150009155273438,1.6700000762939453,3.580000877380371,4.2350006103515625,0.9300003051757812,0,0.029949670867349676,-2.0625134110578642,37.77000045776367,-1.0000206202573407,38.29999923706055,-4.47361869579184,37.810001373291016,0.029949670867349676 4390,2015-06-16,37.810001373291016,37.81999969482422,37.400001525878906,37.61000061035156,1262700.0,0.002120377207138091,2.8182101922976885,-9.999809269502194,16.230356035466613,14.53667696091564,0.5359192277969953,1.8391598070013018,2.9900457123971194,4.312217640109154,15.917768597007282,0.4199981689453125,-1.0937792383770457,-1.4994985580444364,-3.962457249642654,0.9634601335537809,-2.730977903843545,-0.26801921224532776,1.0989904105022177,42.70835816862568,20.03823173119222,1.231479345799108,6,0.6449985504150391,1.4949989318847656,3.3899993896484375,4.154998779296875,0.45999908447265625,1,0.03120868189148851,-1.5333468967359298,37.72999954223633,-2.0625134110578642,37.77000045776367,-1.0000206202573407,38.29999923706055,0.03120868189148851 4391,2015-06-17,38.09000015258789,38.209999084472656,37.70000076293945,37.810001373291016,1068900.0,0.007405415739938803,-1.0399932861328125,1.3999885559518588,20.987640366889565,13.626253376007313,0.07226326126482974,1.4234302409455353,2.64631957240438,3.941585410803931,17.650317819887405,0.5099983215332031,-1.2697730452992388,-1.0869997024536104,-3.5107421440825135,1.3367427391752926,-2.298870923268062,0.1248715183608411,0.5171935796224787,71.87492549412298,49.79883296371779,1.2118712208144529,6,-0.019998550415039062,1.2150001525878906,3.0625,3.510000228881836,0.4399986267089915,2,0.041218159320945746,2.8182101922976885,37.810001373291016,-1.5333468967359298,37.72999954223633,-2.0625134110578642,37.77000045776367,0.041218159320945746 4392,2015-06-18,38.540000915527344,38.72999954223633,38.13000106811523,38.18000030517578,1154500.0,0.011814144424698192,-1.6086942099414028,1.2857220708446866,30.30303299759825,15.147119648917423,-0.5184835457910211,0.8284594259261695,2.1390855465631375,3.404563903356305,18.671151677616095,0.6399993896484375,-1.3711858178680316,-0.5179990768432603,-2.8116291778557425,1.775631024169222,-1.6648141273495014,0.6288159736629808,-1.1399993896484375,85.71436766279173,61.79713699861017,1.1468150505062407,6,-0.47500038146972656,0.7649993896484375,2.502499580383301,2.8699989318847656,0.4799995422363281,3,0.022054967668115433,-1.0399932861328125,38.09000015258789,2.8182101922976885,37.810001373291016,-1.5333468967359298,37.72999954223633,0.022054967668115433 4393,2015-06-19,38.2599983215332,38.7599983215332,38.25,38.540000915527344,1249100.0,-0.007265246168723594,-2.399997456862022,-0.7777836646462933,28.50874661299318,17.34858633812976,-0.28577808176267894,0.9682986298808061,2.3596778417900595,3.5950340996324854,19.924479162669467,0.5099983215332031,-1.4754217231608067,-0.6775016784667969,-2.8653328094195274,1.5103294524859336,-1.7714172439431621,0.4164138870095684,-0.8333968353271501,63.235207494775814,38.65197821727217,1.0939155654763655,6,-0.17999839782714844,1.0450019836425781,2.7625017166137695,3.1300010681152344,1.0800018310546875,4,0.022477800524825176,-1.6086942099414028,38.540000915527344,-1.0399932861328125,38.09000015258789,2.8182101922976885,37.810001373291016,0.022477800524825176 4394,2015-06-22,38.310001373291016,38.5,38.099998474121094,38.11999893188477,1123600.0,0.0013069277039061689,-2.478223372143165,-0.6785738613915088,33.665874554555785,20.128637156643055,-0.30866921255790913,0.7736663795428171,2.234468880141776,3.464620435344685,21.494456840137563,0.40000152587890625,-1.5318350175195121,-0.5104986190795913,-2.5585368094161964,1.537539571257014,-1.5345177142478903,0.5135204760887078,-0.8300640136718798,66.91191113978374,40.90627444811551,1.0240190951683015,6,-0.23000144958496094,0.9949989318847656,2.712498664855957,3.079998016357422,1.3400001525878906,0,0.010180093335113716,-2.399997456862022,38.2599983215332,-1.6086942099414028,38.540000915527344,-1.0399932861328125,38.09000015258789,0.010180093335113716 4395,2015-06-23,37.7599983215332,38.34000015258789,37.75,38.20000076293945,1107100.0,-0.014356644010492414,-1.5652231602341897,-2.3157725666560456,31.764702714443942,23.260041527277515,0.2504240966406215,1.182683745643132,2.7190551875576716,3.9156681863369514,22.932088149728646,0.5900001525878906,-1.4906905736114595,-0.9325016021728487,-2.9045254689412516,1.0395222645955542,-1.9185135355570537,0.05351033121135629,-0.22885852343750201,5.6601600737030004,-19.485965091347357,0.9860119333842017,6,0.32000160217285156,1.5450019836425781,3.162501335144043,3.6300010681152344,2.0100021362304688,1,0.023834787232118737,-2.478223372143165,38.310001373291016,-2.399997456862022,38.2599983215332,-1.6086942099414028,38.540000915527344,0.023834787232118737 4396,2015-06-24,37.77999877929688,37.97000122070313,37.7400016784668,37.77999877929688,1865400.0,0.0005296731634722995,-4.750405340962437,-0.0,33.8271709593713,25.130661680043964,0.2522466385259676,1.0088470260357454,2.625429258965994,3.815463701355604,24.451734949922383,0.22999954223633523,-1.3724132371747757,-0.7820011138915959,-2.6220651782864337,1.058062950503242,-1.7020331460890148,0.13803091830582304,-0.19970464026368262,3.9212973005325122,-21.775869449518606,0.9200320321974185,6,0.3000011444091726,1.5250015258788991,3.0600013732910085,3.6100006103515554,3.3000030517578054,2,0.012969870150850937,-1.5652231602341897,37.7599983215332,-2.478223372143165,38.310001373291016,-2.399997456862022,38.2599983215332,0.012969870150850937 4397,2015-06-25,37.5099983215332,37.9900016784668,37.5,37.97000122070313,1398400.0,-0.00714665078050869,-1.0416756073719096,-100.0,38.05556732929256,27.70594804935647,0.44522037103988055,1.104724115719307,2.8184383656355863,4.000800098897656,26.388427576494223,0.4900016784667969,-1.2503067686070892,-0.9055015563964872,-2.574620633184331,0.7636175203913567,-1.7400610947904127,-0.07094201800256172,1.25,0.7935186390595246,-26.49729564646804,0.8345595383939233,6,0.5700016021728516,1.7950019836425781,3.3300018310546875,3.8800010681152344,4.0800018310546875,3,0.02719276202094978,-4.750405340962437,37.77999877929688,-1.5652231602341897,37.7599983215332,-2.478223372143165,38.310001373291016,0.02719276202094978 4398,2015-06-26,37.72999954223633,37.790000915527344,37.2599983215332,37.459999084472656,991300.0,0.00586513544514955,1.7179396891536332,-0.5869538175756832,47.0414164453659,31.153834223997453,0.24467891160263378,0.7249970050594854,2.536277148279595,3.6962352377939993,28.387584794367694,0.5300025939941406,-1.0979217160098784,-0.5605003356933622,-2.0185671537296983,0.8975664823429739,-1.2895337447115267,0.16853307332480227,1.0047988128662126,37.90327294429627,7.036979505432065,0.7290334090181677,6,0.279998779296875,1.3899993896484375,3.1125001907348633,3.6599998474121094,3.279998779296875,4,0.03419032417647583,-1.0416756073719096,37.5099983215332,-4.750405340962437,37.77999877929688,-1.5652231602341897,37.7599983215332,0.03419032417647583 4399,2015-06-29,37.540000915527344,38.209999084472656,37.52000045776367,37.72000122070313,1599100.0,-0.00503574420922781,-5.2726799833541405,-0.6666666666666929,45.29918152602839,34.38370372294876,0.45247446842900985,0.7419629989405507,2.666751533954475,3.8132789366279667,30.17837585747398,0.6899986267089844,-1.0295627249046362,-0.6164989471435547,-1.7934224743148306,0.5604245800277212,-1.204960710729189,-0.028037183557920287,1.135805438232424,25.926122154876445,-8.219812516215121,0.5884617635856371,6,0.4699974060058594,1.4799976348876953,3.3024988174438477,3.8499984741210938,3.8199996948242188,0,0.04794883306238895,1.7179396891536332,37.72999954223633,-1.0416756073719096,37.5099983215332,-4.750405340962437,37.77999877929688,0.04794883306238895 4400,2015-06-30,37.68000030517578,37.97000122070313,37.59000015258789,37.84000015258789,2036600.0,0.0037293390046384545,-1.2352993975025381,0.8888865341414476,48.18940409032419,37.4061219144415,0.3264218966737005,0.47344555104404407,2.4508637137778777,3.5916161362733448,30.87682813933012,0.43000030517578836,-0.8836947781599278,-0.3794996261596708,-1.35028338613116,0.5912841338118184,-0.8648915061454119,0.10589225382607026,0.9391737272949214,44.21069961491666,5.579123903941827,0.48539187998574423,6,0.3299980163574219,1.2849979400634766,3.16249942779541,3.7099990844726562,4.009998321533196,1,0.05228240989245747,-5.2726799833541405,37.540000915527344,1.7179396891536332,37.72999954223633,-1.0416756073719096,37.5099983215332,0.05228240989245747 4401,2015-07-01,37.97999954223633,38.0099983215332,37.54999923706055,37.75,1356900.0,0.007961763127144694,2.172439194433117,-1.4374985098824595,45.29413480655051,39.071799893213964,0.01025675536661197,0.07240951176710553,2.080121274388482,3.2466353462988735,31.150681147623548,0.45999908447265625,-0.7386572035213774,-0.013000297546383877,-0.7849590471900854,0.7589584520973176,-0.3989796723682346,0.37297907727546686,0.5848074617968777,75.78954131313822,37.38864276043742,0.38597937482185146,7,0.029998779296875,0.9400005340576172,2.8625001907348633,3.4099998474121094,4.139999389648445,2,0.0471300931306422,-1.2352993975025381,37.68000030517578,-5.2726799833541405,37.540000915527344,1.7179396891536332,37.72999954223633,0.0471300931306422 4402,2015-07-02,38.5,38.66999816894531,38.18999862670898,38.310001373291016,1341500.0,0.013691428752793833,-1.232534620263792,0.8260826298243578,60.7669204913854,42.65604143525755,-0.5766560911443221,-0.5207581593925994,1.4897705292873482,2.695237761996985,30.97754011942979,0.6899986267089844,-0.5795999160895207,0.5365001678466825,-0.09041474204016708,1.1634150777335321,0.22304271290325772,0.8499576227901073,-1.2400016784667969,87.94339096863561,43.23675282237268,0.313457454943424,7,-0.5350017547607422,0.4200000762939453,2.4099998474121094,2.8899993896484375,3.3199996948242188,3,0.06701303457284902,2.172439194433117,37.97999954223633,-1.2352993975025381,37.68000030517578,-5.2726799833541405,37.540000915527344,0.06701303457284902 4403,2015-07-06,38.560001373291016,38.650001525878906,38.16999816894531,38.40999984741211,1173100.0,0.0015584772283381287,1.9090951125907432,0.7894874214467846,62.17007452618479,45.82317476543855,-0.6589191484783683,-0.596371453297607,1.3512509122361678,2.585666877598605,30.00677556975312,0.48000335693359375,-0.44685458197379546,0.5870014190673842,-0.07084570270943402,1.2448485408442025,0.25807785817897866,0.9159249799557898,-1.271803054809567,90.43504221053854,40.62278892276174,0.3289235608884074,7,-0.5950031280517578,0.3599987030029297,2.369997978210449,2.829998016357422,3.539997100830078,0,0.07857880371849868,-1.232534620263792,38.5,2.172439194433117,37.97999954223633,-1.2352993975025381,37.68000030517578,0.07857880371849868 4404,2015-07-07,39.599998474121094,39.66999816894531,38.709999084472656,38.77000045776367,1903500.0,0.026970878210353044,-1.0210490810602442,5.5332638217791565,70.4804852776475,50.12492838357228,-1.6725759660281767,-1.5861651032145687,0.22998400599512792,1.5153763162469005,28.7725924889336,1.1099967956542969,-0.35873262222549585,1.5434986114501967,0.5635465192851328,2.5234507036152607,1.0535225653676648,2.0334746575327287,-2.284164158630368,96.69812593905478,44.087590690513366,0.48997604608253065,7,-1.135000228881836,-0.7249984741210938,1.330000877380371,1.7900009155273438,3.0500030517578125,1,0.0356060581248141,1.9090951125907432,38.560001373291016,-1.232534620263792,38.5,2.172439194433117,37.97999954223633,0.0356060581248141 4405,2015-07-08,39.27999877929688,39.68000030517578,39.150001525878906,39.400001525878906,1129000.0,-0.00808080068572059,-1.7894874214467846,-0.14458196792888164,63.49202504720794,53.421023282220794,-1.2452400149972433,-1.2175394712458356,0.47621508129196854,1.800040131097802,27.41334392146176,0.529998779296875,-0.23564570726476575,1.1529989242553782,0.0362163263406714,2.269781522170085,0.5946076252980248,1.7113902232127316,-1.8699979096679726,81.22059505665662,29.764361207376105,0.5583912989573525,7,-0.8099994659423899,-0.645000457763679,1.6500005722045827,2.1100006103515554,3.3400001525878906,2,0.05295320508388035,-1.0210490810602442,39.599998474121094,1.9090951125907432,38.560001373291016,-1.232534620263792,38.5,0.05295320508388035 4406,2015-07-09,38.68000030517578,39.52999877929688,38.5,39.34000015258789,1186800.0,-0.015274910711996714,-1.0196045432276204,5.499872846335121,51.53507928036152,54.918746832339565,-0.5633979376166423,-0.5786907483659007,0.9817015076117173,2.378738216070765,25.929289504207663,1.029998779296882,-0.16657611533880612,0.5095005035400391,-0.6229577044135368,1.641958711493615,-0.05672860043674888,1.075729607516827,-1.1337994694140576,33.774928127163136,-12.7964949495397,0.5662291039767879,7,-0.21000099182128906,-0.20000076293945312,1.962498664855957,2.4949989318847656,4.060001373291016,3,0.07781794978761747,-1.7894874214467846,39.27999877929688,-1.0210490810602442,39.599998474121094,1.9090951125907432,38.560001373291016,0.07781794978761747 4407,2015-07-10,39.02000045776367,39.33000183105469,38.5099983215332,38.66999816894531,1208200.0,0.008790076264358015,-1.4477644232137876,-0.5303066208132243,58.22512645466208,56.16138127781692,-0.745026444204214,-0.9085672220712837,0.5640209192048857,2.0171228273989925,24.45062834159585,0.8200035095214844,-0.02697575527010798,0.8135005950927763,-0.3804009029787139,2.0074020931642664,0.21654984605702765,1.410451344128525,-1.3457716538371045,56.29146266907169,11.339298057253288,0.5969507490357456,7,-0.4200000762939453,-0.5500011444091797,1.255000114440918,1.9099998474121094,4.380001068115234,4,0.07944639768717132,-1.0196045432276204,38.68000030517578,-1.7894874214467846,39.27999877929688,-1.0210490810602442,39.599998474121094,0.07944639768717132 4408,2015-07-13,38.90999984741211,39.2599983215332,38.66999816894531,39.150001525878906,1111700.0,-0.002819082754000224,1.5652444333872373,-0.6857145971161077,56.4102396901292,57.39594329605035,-0.5029285420035379,-0.7470851333416277,0.6224754529050855,2.0870852111973477,22.644609616462706,0.5900001525878906,0.103549095059698,0.6465000152587876,-0.5683254481711018,1.861325478688677,0.03908728354384294,1.2539127469737323,-1.1154247534105863,34.74574079462063,-7.121793140260095,0.6074127317149464,7,-0.2950000762939453,-0.4400005340576172,1.2674999237060547,2.020000457763672,4.290000915527344,0,0.07478796861536496,-1.4477644232137876,39.02000045776367,-1.0196045432276204,38.68000030517578,-1.7894874214467846,39.27999877929688,0.07478796861536496 4409,2015-07-14,38.86000061035156,39.11999893188477,38.7400016784668,38.93999862670898,961100.0,-0.0012849971024575524,-1.375013411217783,0.33332273702611676,63.15793316243227,59.059113192951244,-0.27490562448846845,-0.6409502842619119,0.6109029210200276,2.1005004953739004,20.580439902137332,0.37999725341797586,0.23619187288323218,0.5400007247924776,-0.6754610505437171,1.7554625001286723,-0.06773016287561973,1.147731612460575,-0.9523000036795821,30.50851841075874,-15.280580961273927,0.6077308876680985,7,-0.24500083923339844,-0.3900012969970703,0.9299983978271484,1.779998779296875,4.689998626708984,1,0.08337616605457421,1.5652444333872373,38.90999984741211,-1.4477644232137876,39.02000045776367,-1.0196045432276204,38.68000030517578,0.08337616605457421 4410,2015-07-15,38.9900016784668,39.0099983215332,38.61999893188477,38.86000061035156,693000.0,0.003345369687940858,3.5883804950294254,-1.6250536455106113,64.10260742292562,61.148943483659586,-0.22299105120512763,-0.714656836434358,0.40699846168203635,1.9269550820247474,18.28976777199993,0.3899993896484304,0.325573730506008,0.6110017776489229,-0.6147382728094684,1.8367418281073142,-0.001868247580276261,1.2238718028781221,-0.975963089884587,47.57303487304047,-3.366980312304676,0.6128700252291961,7,-0.06500244140625,-0.5200023651123047,0.5874996185302734,1.4599990844726562,4.319999694824219,2,0.09387021517963756,-1.375013411217783,38.86000061035156,1.5652444333872373,38.90999984741211,-1.4477644232137876,39.02000045776367,0.09387021517963756 4411,2015-07-16,39.65999984741211,39.77999877929688,38.9900016784668,38.9900016784668,1079800.0,0.01718384560407271,-1.3582067457696811,5.153789723876875,72.92115036430806,62.49941346953989,-0.7036122558189888,-1.32915001142635,-0.2984034679589911,1.2144714679570825,17.020715749965127,0.7899971008300852,0.46593683080693893,1.2024999618530288,-0.1407701050692154,2.545770028775273,0.5308649283919067,1.8741349953141508,-1.5460035558342824,90.55126861166045,31.89378967331885,0.6716350334611224,7,-0.6850013732910156,-1.1400012969970703,-0.11749839782714844,0.7550010681152344,2.8499984741210938,3,0.07463436953759373,3.5883804950294254,38.9900016784668,-1.375013411217783,38.86000061035156,1.5652444333872373,38.90999984741211,0.07463436953759373 4412,2015-07-17,39.38999938964844,39.68999862670898,39.27999877929688,39.4900016784668,1619400.0,-0.006807878436774328,-1.562470943054372,-0.14925755539866542,67.51056889762353,63.09280173303308,-0.3286499445370836,-1.0458247173559982,-0.060581766656667924,1.4420608059570412,16.71928890238738,0.40999984741209516,0.5916522492160396,0.8899995803833036,-0.5165567054779245,2.296555866244532,0.18672143745268954,1.5932777233139177,-1.1427228990530836,66.3793585388386,4.886076333068374,0.7032781429306125,7,-0.25,-0.8700008392333984,0.03750038146972656,1.010000228881836,1.2900009155273438,4,0.08504702565948064,-1.3582067457696811,39.65999984741211,3.5883804950294254,38.9900016784668,-1.375013411217783,38.86000061035156,0.08504702565948064 4413,2015-07-20,39.11999893188477,39.33000183105469,38.810001373291016,39.33000183105469,980700.0,-0.006854543334535279,3.9523169424715263,2.099980926950148,66.39003492587858,62.638307249503185,0.032564376586115884,-0.7463578453390838,0.17247182822841722,1.6654141473269632,16.16916651487869,0.5799980163574219,0.7131065096998341,0.5769990921020565,-0.8510817640490345,2.0050799482531474,-0.13704133597349255,1.2910395201776055,-0.750104658193294,43.10345394574579,-21.943320647691202,0.7140404280755471,7,0.02000045776366477,-0.6000003814697337,0.205000877380364,1.2800006866455007,0.6500015258788991,0,0.10940702226107968,-1.562470943054372,39.38999938964844,-1.3582067457696811,39.65999984741211,3.5883804950294254,38.9900016784668,0.10940702226107968 4414,2015-07-21,38.70000076293945,39.11999893188477,38.5,39.04999923706055,821100.0,-0.010736149806052309,1.53061891786683,1.6666363917095621,60.00001495961279,62.25030612865928,0.34807615447193996,-0.3116207728360223,0.5502034026800828,2.045429686055968,15.445857957321675,0.6199989318847727,0.7282144067741925,0.13750095367431925,-1.2878320234069633,1.5628339307556018,-0.575165534866322,0.8501674422149605,-0.21729812879954125,15.625074505876938,-49.906889108283394,0.7126664885406421,7,0.4399986267089844,-0.18000221252441406,0.4799985885620117,1.6749992370605469,1.8499984741210938,1,0.11627906747509331,3.9523169424715263,39.11999893188477,-1.562470943054372,39.38999938964844,-1.3582067457696811,39.65999984741211,0.11627906747509331 4415,2015-07-22,38.65999984741211,39.040000915527344,38.61000061035156,38.72999954223633,1354700.0,-0.0010336153679265658,-4.058881608473207,0.2,57.02480185627722,62.860275303761036,0.3250655541215366,-0.21158493600046313,0.5495028817809242,2.0467254972277686,14.240896794061603,0.43000030517578125,0.7348672654649988,0.052499961853030186,-1.3220793564676114,1.4270792801736718,-0.6347896973072906,0.739789621013351,-0.15999984741210938,12.49999999999993,-49.59735229766503,0.6872896591603211,7,0.4799995422363281,-0.1400012969970703,0.3625001907348633,1.635000228881836,2.3600006103515625,2,0.12648731011249015,1.53061891786683,38.70000076293945,3.9523169424715263,39.11999893188477,-1.562470943054372,39.38999938964844,0.12648731011249015 4416,2015-07-23,38.27000045776367,38.59000015258789,37.91999816894531,38.54999923706055,1403700.0,-0.010087930449760307,2.7222269317170347,4.0,47.55838881928117,61.67508223316316,0.7272705994678859,0.2287336650096634,0.894719378931093,2.398871805441786,13.308043706533775,0.7400016784667969,0.5905349372708173,-0.36199951171875,-1.6911953221590679,0.9671962987215679,-1.0265974169389125,0.3025983935014125,1.5099983215332102,19.77413549714983,-37.44059178372224,0.6645979052201605,7,0.5799980163574219,0.2499980926513672,0.6099996566772461,1.9300003051757812,2.799999237060547,3,0.13169586765721863,-4.058881608473207,38.65999984741211,1.53061891786683,38.70000076293945,3.9523169424715263,39.11999893188477,0.13169586765721863 4417,2015-07-24,38.52999877929688,38.61000061035156,38.13000106811523,38.310001373291016,1115000.0,0.0067937893499676605,1.5263062791748605,-0.7857084468665104,49.694474118675416,60.92888605855718,0.4363420032135181,0.05172106572749868,0.6058982348130897,2.102147988071124,12.01466670071337,0.47999954223633523,0.5045117225343176,-0.15300121307372194,-1.3748732569339381,1.0688708307864943,-0.76393723500383,0.45793480885638616,1.2127999877929696,43.262342272147336,-9.347466291454836,0.6109360219301091,7,0.31999969482421164,-0.010000228881843043,0.1575021743774343,1.670001983642571,1.7600021362304616,4,0.1032961242753756,2.7222269317170347,38.27000045776367,-4.058881608473207,38.65999984741211,1.53061891786683,38.70000076293945,0.1032961242753756 4418,2015-07-27,39.02000045776367,39.16999816894531,38.459999084472656,38.59000015258789,851900.0,0.01271740705919977,-1.0579610791685095,1.9545698878118354,43.34864171304531,58.72785367529197,-0.04069463972008691,-0.354876459743906,0.07831113897972841,1.584763183959005,10.029468536308952,0.7099990844726562,0.5385722848855394,0.2725004196166978,-0.8712485381680182,1.4162493774014138,-0.29937405927566374,0.8443748985090593,0.6863422973632893,88.00018310546875,39.2749353320212,0.5718744788923585,7,-0.17000198364257812,-0.5000019073486328,-0.33500003814697266,1.1000003814697266,0.09999847412110086,0,0.042542281597585774,1.5263062791748605,38.52999877929688,2.7222269317170347,38.27000045776367,-4.058881608473207,38.65999984741211,0.042542281597585774 4419,2015-07-28,39.34000015258789,39.43000030517578,38.97999954223633,39.33000183105469,1824400.0,0.008200914686574468,3.736884373682414,0.023251894040205105,50.68808964895127,57.23735170040593,-0.3189913992031208,-0.5619204254139447,-0.28535718021774414,1.232576263351163,8.761251555574555,0.4500007629394531,0.5180659757100514,0.502500152587892,-0.517796023645559,1.522796328821343,-0.007647935528837024,1.0126482407046211,0.3306157108154366,94.03973342630066,47.383235724855766,0.5101480881167267,7,-0.4900016784667969,-0.8200016021728516,-0.6475000381469727,0.7800006866455078,-0.2599983215332031,1,0.010930358502998061,-1.0579610791685095,39.02000045776367,1.5263062791748605,38.52999877929688,2.7222269317170347,38.27000045776367,0.010930358502998061 4420,2015-07-29,39.650001525878906,39.68000030517578,39.0099983215332,39.27000045776367,1241500.0,0.00788005521323365,2.045473067286268,38.00648607401755,61.91647780633334,56.0146103050754,-0.5872856620743434,-0.7555019521456217,-0.6440623194725106,0.9111837714014612,7.554985665709464,0.6700019836425781,0.5242227757994229,0.7140014648437472,-0.21177881031905343,1.6397817400065477,0.2511113272623433,1.176891602425151,-1.7300033569335938,98.2955259724215,47.94375151414356,0.4628901375814008,7,-0.8450031280517578,-1.1300029754638672,-0.9575014114379883,0.4699993133544922,-0.40000152587890625,2,0.02269855426346523,3.736884373682414,39.34000015258789,-1.0579610791685095,39.02000045776367,1.5263062791748605,38.52999877929688,0.02269855426346523 4421,2015-07-30,39.77000045776367,39.9900016784668,39.349998474121094,39.540000915527344,1336100.0,0.003026454659943667,-1.0983559399408414,0.6052602519700848,59.74026360063968,55.151243049854976,-0.7711329501786963,-0.7742171748713389,-0.8110853620162288,0.7776614778603346,6.381515580344555,0.6400032043457031,0.5084741702248436,0.7445003509521513,-0.13718378103646955,1.6261844829407721,0.30365828495784086,1.1853424169464617,-1.8148022460937483,88.17198126286951,36.978186993170056,0.4408420659943093,7,-0.8150005340576172,-1.1450004577636719,-1.077500343322754,0.35000038146972656,-1.2099990844726562,3,0.03143072631662447,2.045473067286268,39.650001525878906,3.736884373682414,39.34000015258789,-1.0579610791685095,39.02000045776367,0.03143072631662447 4422,2015-07-31,41.08000183105469,41.34000015258789,39.77999877929688,40.11999893188477,2768600.0,0.03293943571064961,1.1081106159449143,4.173933955848907,71.48517140079481,55.71736932484566,-2.029634785174906,-1.9826735445145047,-2.1596607635078726,-0.5439714934458664,6.9959999948705605,1.5699996948242188,0.5117677234992328,1.9255016326904268,0.6854252924173494,3.1655779729635043,1.3054634625538881,2.5455398028269656,-3.0434114807128907,90.97228385045862,36.14065918759743,0.6200381701365396,7,-1.450002670288086,-1.7800025939941406,-2.3875017166137695,-0.9600009918212891,-2.1000022888183594,4,-0.0002434794494801107,-1.0983559399408414,39.77000045776367,2.045473067286268,39.650001525878906,3.736884373682414,39.34000015258789,-0.0002434794494801107 4423,2015-08-03,41.59000015258789,41.93000030517578,41.22999954223633,41.2599983215332,2296200.0,0.012414758977631557,-2.589753120231621,0.34375086923178044,74.7731431384237,57.35882801138021,-2.4053674808155208,-2.375843705961188,-2.6950427208123386,-1.050938167059826,7.788541095351794,0.8499984741210938,0.4212480234832441,2.2840000152587905,0.6667453004325523,3.9012547300850287,1.4753726578456678,3.092627372671913,-3.3552052141113293,88.47457407946206,29.3035802112512,0.8086273574131198,8,-1.6650009155273438,-1.9950008392333984,-2.8975000381469727,-1.4699993133544922,-3.1300010681152344,0,-0.031257495366459054,1.1081106159449143,41.08000183105469,-1.0983559399408414,39.77000045776367,2.045473067286268,39.650001525878906,-0.031257495366459054 4424,2015-08-04,41.0099983215332,41.4900016784668,40.93000030517578,41.43999862670898,1840800.0,-0.013945703989582614,1.1131871770142079,-1.3030239977805305,66.9462831657896,58.461214823548254,-1.6351911116733007,-1.7758403121841368,-2.147042902860406,-0.4878524418397916,8.046370134709566,0.6599998474121094,0.3672531665590597,1.633498191833496,-0.15190789030967977,3.418904273976672,0.7407951507619117,2.5262012329050805,-2.4795869537207054,68.49310415553504,7.530562608100951,0.8927030410715864,8,-1.0849990844726562,-1.2849979400634766,-2.4449996948242188,-0.9599990844726562,-2.579998016357422,1,-0.04608630741289366,-2.589753120231621,41.59000015258789,1.1081106159449143,41.08000183105469,-1.0983559399408414,39.77000045776367,-0.04608630741289366 4425,2015-08-05,41.36000061035156,41.560001373291016,41.02000045776367,41.16999816894531,1315800.0,0.008534559940095887,-1.2040949785908914,-0.4418658292081477,65.07092018697418,60.407051642180804,-1.7454767837184733,-2.068054495802393,-2.515001386799156,-0.842688360468614,8.3264436191732,0.5500030517578125,0.3502493468177832,1.879500389099121,-0.11259435270237361,3.871595130900616,0.8834530181983737,2.8755477599998684,-2.5576221275500046,77.90700425234944,19.83266923317821,0.9960473709007458,8,-1.3299999237060547,-1.6200008392333984,-2.8450021743774414,-1.3100013732910156,-2.5400009155273438,2,-0.05512569501089992,1.1131871770142079,41.0099983215332,-2.589753120231621,41.59000015258789,1.1081106159449143,41.08000183105469,-0.05512569501089992 4426,2015-08-06,41.68999862670898,41.7400016784668,40.9900016784668,41.38000106811523,1087500.0,0.007978675326102858,2.658503907703632,1.6315451333119178,70.17542920357829,62.682713318281124,-1.7202312070001184,-2.277771341933615,-2.861747854979349,-1.1876255177763397,9.668912155887451,0.75,0.4169032646769182,2.0589984893798743,-0.1241029032449319,4.2420998820046805,0.9674477930674712,3.1505491856922774,-2.6374103981174812,88.83713915650857,30.499157756563307,1.0915506963124022,8,-1.4949989318847585,-1.9499988555908132,-3.202500343322747,-1.6399993896484304,-2.709999084472649,3,-0.05852719374151705,-1.2040949785908914,41.36000061035156,1.1131871770142079,41.0099983215332,-2.589753120231621,41.59000015258789,-0.05852719374151705 4427,2015-08-07,42.11999893188477,42.33000183105469,41.349998474121094,41.599998474121094,978300.0,0.01031423169441692,1.0850996481573918,1.6774340421343013,75.59726695847573,66.26589390110672,-1.773990512373608,-2.5967567241993734,-3.305457159117303,-1.629417852960394,11.258336087976076,0.9800033569335938,0.5336372956289921,2.3339988708496193,-0.09301880929217532,4.761016550991414,1.1204900307787184,3.54750771092052,-2.837217737166533,84.9998092653451,23.712995072136103,1.2135088400708987,8,-1.464998245239265,-1.9949989318847727,-3.6549997329711985,-2.069999694824226,-2.9199981689453196,4,-0.08452036203398017,2.658503907703632,41.68999862670898,-1.2040949785908914,41.36000061035156,1.1131871770142079,41.0099983215332,-0.08452036203398017 4428,2015-08-10,41.81999969482422,42.400001525878906,41.72000122070313,42.13000106811523,1322200.0,-0.007122489189653192,-1.6666766397642825,-0.5961559622931961,77.17768309710787,69.20918206201301,-1.156679870287718,-2.179303577803452,-3.016165654309347,-1.3587226402928252,12.953292509731579,0.6800003051757741,0.750224380661507,1.8884996414184556,-0.6631084613922198,4.440107744229131,0.6126955900131179,3.1643036928237933,-2.2324964364723314,60.54412589009529,-6.249314998381507,1.2758040514053384,8,-1.114999771118164,-1.6599998474121094,-3.377500534057617,-1.7700004577636719,-2.1300010681152415,0,-0.06791009500986145,1.0850996481573918,42.11999893188477,2.658503907703632,41.68999862670898,-1.2040949785908914,41.36000061035156,-0.06791009500986145 4429,2015-08-11,42.099998474121094,42.29999923706055,41.63000106811523,41.810001373291016,2162700.0,0.006695331930658188,-1.0615400867406293,-0.9354703747000768,78.76253252539988,71.08096591968707,-1.1219900830758647,-2.323237800465648,-3.3035170007226213,-1.6575934950849671,14.681323675705245,0.6699981689453196,0.9671314765233845,2.0064985275268583,-0.6671639953798589,4.6801610504335756,0.6696672660734961,3.3433297889802205,-2.174995423665962,78.72318551605284,4.852883935586263,1.3368312614533602,8,-1.2249984741210938,-1.9399986267089844,-3.657499313354492,-2.049999237060547,-1.55999755859375,1,-0.08646079623698677,-1.6666766397642825,41.81999969482422,1.0850996481573918,42.11999893188477,2.658503907703632,41.68999862670898,-0.08646079623698677 4430,2015-08-12,42.650001525878906,42.72000122070313,41.849998474121094,42.209999084472656,3641100.0,0.01306420597843716,1.999999999999951,1.5172649662593232,85.66774252670744,73.96179691147239,-1.3429124745247378,-2.724679595904931,-3.835290303642239,-2.2301681476879622,16.41848003457078,0.8700027465820384,1.2206364523481597,2.3735015869140597,-0.4772951830896517,5.224298356917771,0.948103201912204,3.7988999719159153,-2.427998658372921,95.95377379500698,14.6110946244616,1.4253983850018557,8,-1.4000015258788991,-2.3300018310546875,-3.9800024032592773,-2.6000022888183594,-2.2800025939941335,2,-0.09894492543318056,-1.0615400867406293,42.099998474121094,-1.6666766397642825,41.81999969482422,1.0850996481573918,42.11999893188477,-0.09894492543318056 4431,2015-08-13,42.61999893188477,42.7400016784668,40.9900016784668,40.9900016784668,1688200.0,-0.0007034605608613465,-1.1472428819501328,3.704518657234029,84.60232638147053,75.4192585759919,-0.9679089447176423,-2.594576472649564,-3.777037058808098,-2.2191489823286688,16.980564669008597,1.75,1.4351163971885867,2.1954990386962976,-0.8229455241898265,5.213943601582422,0.686276757253232,3.704721320139363,-2.048276294931185,93.14270019531291,6.6946492553350225,1.5092222814430631,8,-0.7849979400634837,-2.289999008178718,-4.067500114440925,-2.569999694824226,-1.799999237060554,3,-0.08916000310402883,1.999999999999951,42.650001525878906,-1.0615400867406293,42.099998474121094,-1.6666766397642825,41.81999969482422,-0.08916000310402883 4432,2015-08-14,42.7400016784668,42.81999969482422,42.310001373291016,42.52000045776367,2406000.0,0.0028156440541871053,1.6842210934206034,0.13497030147860664,83.57396645275016,76.3971278331393,-0.9249457260267917,-2.5831781278458266,-3.8597198629337868,-2.345974059687059,17.600137084617927,0.5099983215332031,1.59570249394325,2.1480016708374023,-0.9978399439506163,5.293843285625421,0.5750808634433895,3.720922478231415,-1.8213543948710935,95.62851895781523,8.989456267501694,1.5729208073940109,8,-0.8650016784667969,-2.3700027465820312,-4.265002250671387,-2.69000244140625,-2.240001678466797,4,-0.0879738415668998,-1.1472428819501328,42.61999893188477,1.999999999999951,42.650001525878906,-1.0615400867406293,42.099998474121094,-0.0879738415668998 4433,2015-08-17,43.400001525878906,43.61000061035156,42.61999893188477,42.77999877929688,1778400.0,0.015442204527208236,-1.1063810791507211,2.8181786655569105,84.52377013498689,78.35018194082787,-1.4541117129857142,-3.0631390739325184,-4.450749713086402,-3.0055148403997833,19.328433346148298,0.9900016784667898,1.8001796861232364,2.594001388549806,-0.7086189972266723,5.8966217743262845,0.9426911956615669,4.245311581438045,-2.4099998474121094,91.98476450058749,6.022340683997683,1.6513101928882397,8,-1.1000003814697266,-2.6350021362304688,-4.865001678466797,-3.5700016021728516,-2.6000022888183594,0,-0.09677420772520118,1.6842210934206034,42.7400016784668,-1.1472428819501328,42.61999893188477,1.999999999999951,42.650001525878906,-0.09677420772520118 4434,2015-08-18,43.20000076293945,43.459999084472656,43.0,43.2400016784668,1931100.0,-0.0046083123481043264,-1.0908933277847135,-0.06451731987940762,80.76251526372612,80.09369250491143,-1.0178251056694094,-2.6442985168362867,-4.168496326279325,-2.7980701258566754,20.991008840433445,0.45999908447265625,1.8315025291677998,2.1690006256103516,-1.142643499056362,5.480644750277065,0.5131785632769947,3.8248226879437084,-1.6859992980957017,84.35114448244583,-0.04910881049535476,1.6558220623333557,8,-0.8999996185302734,-2.4350013732910156,-4.657501220703125,-3.4650020599365234,-2.1500015258789062,1,-0.08125004801485203,-1.1063810791507211,43.400001525878906,1.6842210934206034,42.7400016784668,-1.1472428819501328,42.61999893188477,-0.08125004801485203 4435,2015-08-19,43.54999923706055,43.650001525878906,42.77999877929688,43.02000045776367,1757300.0,0.00810181638749774,1.3835582078320927,-13.24966622162884,81.49994977321654,81.35197256820456,-1.1449018060643894,-2.7501693888406606,-4.428544973223694,-3.1455393753648764,22.614751575704485,0.8700027465820241,1.8062618628451048,2.2744991302490263,-1.0221114649631744,5.571109725461227,0.6261938326429259,3.9228044278551266,-1.6167979431152304,96.24051524229782,11.808542728122859,1.648305297606102,8,-1.2299976348876953,-2.7649993896484375,-5.007499694824219,-3.9549999237060547,-2.180000305175774,2,-0.06911592133787525,-1.0908933277847135,43.20000076293945,-1.1063810791507211,43.400001525878906,1.6842210934206034,42.7400016784668,-0.06911592133787525 4436,2015-08-20,43.310001373291016,43.849998474121094,43.18999862670898,43.22000122070313,1384100.0,-0.0055108580476229685,-7.799684662919181,0.1698119997696647,72.61660931729355,81.02078838585099,-0.7274381920319044,-2.2274288096636212,-4.0975973112820085,-2.9153995572651326,23.38919054651375,0.6599998474121165,1.8723124188167617,1.782501220703125,-1.3110364758393374,4.876038917245587,0.23573237243189737,3.3292700689743526,-1.0334400329589783,64.9351871806114,-17.89826297755704,1.5467688482712303,8,-0.8900012969970703,-2.4250030517578125,-4.612502098083496,-3.7150020599365234,-1.7700004577636719,3,-0.06788276029054396,1.3835582078320927,43.54999923706055,-1.0908933277847135,43.20000076293945,-1.1063810791507211,43.400001525878906,-0.06788276029054396 4437,2015-08-21,42.5099983215332,43.36000061035156,42.5099983215332,43.18999862670898,2201100.0,-0.01847155452299687,-1.5000056098464023,-7.5555461365664485,58.812228057123896,78.98018227029722,0.14941683327588606,-1.1741660936037661,-3.2298618913634556,-2.1319226515142162,23.864346489045467,0.8500022888183594,1.9242989064138243,0.7834981918334947,-1.9940680234349273,3.5610644071019166,-0.6052849158007163,2.1722812994677057,1.3400001525878906,0.0,-78.72759814196712,1.3887831076342116,8,-0.08999824523925781,-1.625,-3.7624998092651367,-2.914999008178711,-0.8199996948242259,4,-0.03975532094652956,-7.799684662919181,43.310001373291016,1.3835582078320927,43.54999923706055,-1.0908933277847135,43.20000076293945,-0.03975532094652956 4438,2015-08-24,40.68000030517578,41.97999954223633,40.47999954223633,41.06999969482422,3089700.0,-0.043048649461612576,-2.797463953566979,0.5735282567963349,47.44978547503556,75.50098815359007,2.012316686490074,0.8290787253866156,-1.3349136901463083,-0.3319742930983054,25.143862626604356,2.029998779296875,1.874877398155661,-1.1294998168945298,-3.65423610598215,1.3952364721930905,-2.3918679614383436,0.1328683276492839,3.1699981689453125,5.934742621048759,-71.02697403502755,1.262368144543811,8,1.4849987030029297,0.20499801635742188,-1.850001335144043,-1.2850017547607422,1.5900001525878906,0,-0.004424786229730637,-1.5000056098464023,42.5099983215332,-7.799684662919181,43.310001373291016,1.3835582078320927,43.54999923706055,-0.004424786229730637 4439,2015-08-25,39.77000045776367,41.45000076293945,39.75,41.45000076293945,2749600.0,-0.022369710928844988,1.0238100644411243,4.307699831761806,38.69132598936552,70.28138631610763,2.8575507504022397,1.8687570004747869,-0.3679092571364819,0.5436565618153963,26.94302910571571,1.7000007629394531,1.7227488744819652,-2.060999679565427,-4.503163391614372,0.38116403248351816,-3.282081535589903,-0.8399178235409508,3.9451980590820312,0.48781622456479873,-73.20020938326462,1.2210818560244738,8,2.029998779296875,1.1149978637695312,-0.9400014877319336,-0.5350017547607422,2.0099983215332102,1,0.02589888779082994,-2.797463953566979,40.68000030517578,-1.5000056098464023,42.5099983215332,-7.799684662919181,43.310001373291016,0.02589888779082994 4440,2015-08-26,40.54999923706055,40.650001525878906,39.65999984741211,40.290000915527344,2825400.0,0.019612742527505,3.3043279955550764,-0.15476087756186394,42.37968664417974,65.5899819008531,1.953803327512901,1.2223093475652291,-1.0832435785220014,-0.26891951169224626,28.490836977880818,0.9900016784667969,1.596928274817806,-1.3260007858276381,-3.6281044303216845,0.9761028586664082,-2.477052608074665,-0.1749489635806114,2.927287368774415,21.241042514314223,-48.44335010647139,1.151051822247025,8,1.2049999237060547,0.33499908447265625,-1.7200002670288086,-1.3150005340576172,1.7700004577636719,2,0.012330456458875316,1.0238100644411243,39.77000045776367,-2.797463953566979,40.68000030517578,-1.5000056098464023,42.5099983215332,0.012330456458875316 4441,2015-08-27,41.02000045776367,41.040000915527344,40.2599983215332,40.75,2447600.0,0.011590659174996132,4.032252507229434,1.0384700030811216,42.686184513555304,61.04689501872034,1.3778724898082757,0.8967325001260491,-1.4908122235789563,-0.7588767581246358,29.52273289114707,0.7800025939941406,1.435336767333176,-0.9184995651245131,-3.0407060504230117,1.2037069201739854,-1.979602807773766,0.14260367752473968,2.15190320739746,36.756765673505285,-29.710151189509475,1.0611032426492495,8,0.7349987030029297,-0.13500213623046875,-2.1900014877319336,-1.7850017547607422,1.5999984741211009,3,0.008532385914560736,3.3043279955550764,40.54999923706055,1.0238100644411243,39.77000045776367,-2.797463953566979,40.68000030517578,0.008532385914560736 4442,2015-08-28,41.06999969482422,41.209999084472656,40.5099983215332,41.0099983215332,1577100.0,0.00121889898836125,3.117649698751248,0.22222693171703473,44.841818712259695,56.63778930508399,1.1913550666744328,0.891661453748064,-1.4910177541164416,-0.8274665350800987,29.028367056103164,0.7000007629394531,1.1639172216547493,-0.8680002212524442,-2.9910630738800066,1.255062631375118,-1.929531647566229,0.19353120506134047,1.82095166491699,60.77586348643644,-6.174206657657827,1.0615314263137816,8,0.6849994659423828,-0.07999992370605469,-2.3850011825561523,-1.835000991821289,1.2400016784667969,4,0.01144390611627788,4.032252507229434,41.02000045776367,3.3043279955550764,40.54999923706055,1.0238100644411243,39.77000045776367,0.01144390611627788 4443,2015-08-31,40.290000915527344,41.0099983215332,39.88999938964844,40.93999862670898,2572400.0,-0.018991935356531653,1.835450739522823,-10.833047237586506,38.35266046758243,51.92558321662358,1.6581827070552109,1.6540794369979182,-0.6602355823651607,-0.06966498982316693,28.19165354065291,1.1800003051757812,0.8766411119831261,-1.5829990386962862,-3.827075563406538,0.6610774860139657,-2.705037301051412,-0.4609607763411603,2.3424743232275347,35.1955723960975,-29.01505042438228,1.1220382623551246,8,1.4649982452392578,0.8649978637695312,-1.6050024032592773,-1.055002212524414,1.9199981689453125,0,0.034748018847576834,3.117649698751248,41.06999969482422,4.032252507229434,41.02000045776367,3.3043279955550764,40.54999923706055,0.034748018847576834 4444,2015-09-01,39.11999893188477,39.959999084472656,38.88999938964844,39.38999938964844,2420200.0,-0.029039512461059847,-1.9315078514879942,0.4153867823208636,28.963043827171987,46.08814922261863,2.4457724394130054,2.819800055058728,0.5463893175644046,1.0636063861372165,28.069572083360995,1.4000015258789062,0.5534932995246038,-2.658501052856437,-5.195638491115233,-0.12136361459764089,-3.9270697719858347,-1.3899323337270388,3.2746782755626853,9.91377467632649,-48.20447394204162,1.2685687191293975,9,2.249999999999993,2.249999999999993,-0.4350004196167063,0.11499977111815696,4.0,1,0.08052151359624626,1.835450739522823,40.290000915527344,3.117649698751248,41.06999969482422,4.032252507229434,41.02000045776367,0.08052151359624626 4445,2015-09-02,39.08000183105469,39.599998474121094,38.63999938964844,39.560001373291016,1759300.0,-0.0010224208057808548,2.4286064618968792,1.7777730682830122,28.928582944029685,41.23392407003375,1.9947934288411844,2.825070127018023,0.6410306050608341,1.075049321326631,27.93854759503556,0.9599990844726562,0.12935364090449752,-2.584498214721677,-5.39136558808422,0.22236915864086626,-3.987931901402952,-1.1810645280404017,2.9642075946128656,17.12071959745291,-35.05661931710551,1.403433686681273,9,1.9199981689453125,2.164997100830078,-0.3950033187866211,0.1549968719482422,4.039997100830085,2,0.06908896677933773,-1.9315078514879942,39.11999893188477,1.835450739522823,40.290000915527344,3.117649698751248,41.06999969482422,0.06908896677933773 4446,2015-09-03,39.25,39.40999984741211,39.02999877929688,39.22999954223633,1135000.0,0.00435000411924813,1.2352993975024547,-0.041667660078360313,29.34908571338282,37.960241587395856,1.3279695088900851,2.595998943257797,0.5281338879332722,0.8736828380605601,27.636963338492993,0.38000106811522727,-0.2782863999337408,-2.2925001144409194,-5.29966267892388,0.7146624500420415,-3.7960813966823963,-0.7889188321994425,2.3857042213452573,23.73543512787401,-21.99776177269266,1.50358128224148,9,1.0599994659423828,1.9949989318847656,-0.5875015258789062,-0.015001296997070312,4.470001220703132,3,0.078216552734375,2.4286064618968792,39.08000183105469,-1.9315078514879942,39.11999893188477,1.835450739522823,40.290000915527344,0.078216552734375 4447,2015-09-04,38.560001373291016,38.90999984741211,38.349998474121094,38.86000061035156,1571700.0,-0.017579582846088737,1.8000228883145617,-14.999618539004388,21.462236035518103,35.072736094116145,1.5631156199490803,3.1680438861514943,1.2770976838264687,1.5286210853402835,26.982389735318417,0.9000015258789062,-0.7815657334510888,-2.8044988632202177,-6.07743385701994,0.46843613057950506,-4.440966360120079,-1.1680313663203563,2.7162182682506213,7.894846286334635,-30.666453766070298,1.6364674968998616,9,1.3399982452392578,2.539997100830078,0.22999858856201172,0.6749973297119141,5.090000152587891,4,0.10529038936720458,1.2352993975024547,39.25,2.4286064618968792,39.08000183105469,-1.9315078514879942,39.11999893188477,0.10529038936720458 4448,2015-09-08,38.97999954223633,39.0099983215332,38.47999954223633,38.68999862670898,1684700.0,0.010892068308800074,2.028577656675749,-0.9666721767989759,25.74708964549579,33.63448761146395,0.9796314316559815,2.660791006864038,0.9150684515427656,1.0825147447556844,26.188920935186253,0.529998779296875,-1.2023543812543807,-2.2425006866455064,-5.674780127511951,1.1897787542209386,-3.9586404070787324,-0.5263609662122803,1.8865491358664315,39.13048629078881,6.09851512680207,1.7161397204332225,9,0.7999992370605469,2.1199989318847656,0.4849996566772461,0.31999969482421875,4.409999847412109,1,0.0854284728106911,1.8000228883145617,38.560001373291016,1.2352993975024547,39.25,2.4286064618968792,39.08000183105469,0.0854284728106911 4449,2015-09-09,38.459999084472656,39.11999893188477,38.38999938964844,38.97999954223633,1679100.0,-0.013340186348648642,-1.21212033638704,-1.793099365972964,21.307750036018177,31.293161321668215,1.4463673336791558,3.0505109628810274,1.4943157498511894,1.576151934600631,25.46694425144186,0.7299995422363352,-1.5312094050460985,-2.5805011749267592,-6.197900790107056,1.0368984402535375,-4.389200982516911,-0.7718013673366073,2.0542325650726667,8.800048828125,-15.56575492519216,1.80869980759015,9,1.3199996948242188,2.6399993896484375,1.3000001907348633,1.135000228881836,5.479999542236321,2,0.09750390247705387,2.028577656675749,38.97999954223633,1.8000228883145617,38.560001373291016,1.2352993975024547,39.25,0.09750390247705387 4450,2015-09-10,38.43000030517578,38.90999984741211,38.150001525878906,38.290000915527344,1238300.0,-0.0007799994802648591,-2.61905540417802,-0.26922935847118806,21.82444888367145,28.975190696125573,1.2784634437221811,2.8966610593596016,1.5799210334864,1.5710424347929859,24.41594427996533,0.7599983215332031,-1.67035988231558,-2.3994998931884766,-6.1126429809844325,1.3136431946074794,-4.2560714370864545,-0.5429283492904986,1.781238699810153,22.222154943521215,2.8646697987754877,1.8565715438979764,9,1.25,2.5699996948242188,1.3949995040893555,1.164999008178711,5.6699981689453125,3,0.12204003615574632,-1.21212033638704,38.459999084472656,2.028577656675749,38.97999954223633,1.8000228883145617,38.560001373291016,0.12204003615574632 4451,2015-09-11,38.81999969482422,38.81999969482422,38.2599983215332,38.34000015258789,1472200.0,0.010148305660979018,1.3333412806268825,3.42858310626703,27.636340937307097,27.063470943353057,0.6074561152572358,2.326667974314745,1.241535109084552,1.149442918699613,24.77955380409075,0.5600013732910156,-1.6622482759751023,-1.8195005416870131,-5.535766548355795,1.896765464981769,-3.6776335450214077,0.03863246164738143,1.061441313504588,69.07216089413546,45.31357088864664,1.8581330033343912,9,0.7600002288818359,2.1800003051757812,1.0650005340576172,0.7749996185302734,5.470001220703125,4,0.1107676267610549,-2.61905540417802,38.43000030517578,-1.21212033638704,38.459999084472656,2.028577656675749,38.97999954223633,0.1107676267610549 4452,2015-09-14,38.97999954223633,39.22000122070313,38.790000915527344,38.84000015258789,1449100.0,0.0041215829126717285,-2.583367771879132,0.291665673254973,37.08204219942547,26.922291135780068,0.13389257528104537,1.9716211159379924,1.119308363240819,0.9563767790362405,24.87736213418545,0.43000030517578836,-1.7430661568086663,-1.4715005874633817,-5.120161837174983,2.1771606622482196,-3.295831212319179,0.35283003739241536,0.6244111489004922,77.56993019458476,49.42698748084304,1.8243306248558002,9,0.07500076293945312,2.020000457763672,0.9875001907348633,0.6149997711181641,5.340000152587891,0,0.12160086542153059,1.3333412806268825,38.81999969482422,-2.61905540417802,38.43000030517578,-1.21212033638704,38.459999084472656,0.12160086542153059 4453,2015-09-15,39.20000076293945,39.34000015258789,38.70000076293945,38.97999954223633,1380000.0,0.005643951341373077,1.55999755859375,1.5714441416893732,45.16128614414525,28.722095837665986,-0.2871858108875216,1.497616691137793,0.9384811575015775,0.7005804300209633,24.21134051469443,0.6399993896484375,-1.8700456029391432,-1.041499328613284,-4.451270187043356,2.368271529816788,-2.7463847578283165,0.6633861006017483,0.1717044617561001,88.23533183096063,54.256353517826085,1.7048854292150357,9,-0.3250007629394531,1.7999992370605469,1.1899995803833008,0.5949993133544922,4.950000762939453,1,0.1135204254165878,-2.583367771879132,38.97999954223633,1.3333412806268825,38.81999969482422,-2.61905540417802,38.43000030517578,0.1135204254165878 4454,2015-09-16,39.68999862670898,39.7400016784668,39.11000061035156,39.22000122070313,1345900.0,0.012499945261041479,1.2105164532903234,2.136339991677006,42.321410568363504,30.210187795925293,-0.76865899988114,0.7706890934869222,0.46063146553088785,0.17072682386079663,23.310380317998884,0.6300010681152344,-2.0278643675469823,-0.37600135803223367,-3.4934049369761127,2.7414022209116453,-1.9347031475041732,1.1827004314397058,-1.539997100830071,96.85515427929774,58.734122405473514,1.5587017894719397,9,-0.7449970245361257,1.3100013732910227,0.7425012588501048,0.14000129699707742,4.810001373291023,2,0.09322249662285409,1.55999755859375,39.20000076293945,-2.583367771879132,38.97999954223633,1.3333412806268825,38.81999969482422,0.09322249662285409 4455,2015-09-17,40.540000915527344,41.06999969482422,39.61999893188477,39.70000076293945,2627200.0,0.02141603220531141,-1.8999904632932425,1.7872442312531485,45.98662047346964,32.058802769268276,-1.553106771271814,-0.33347428674478863,-0.35677895672887416,-0.7082062250209873,22.288392355769364,1.450000762939446,-2.053196369086187,0.6245008468627944,-2.0428414416334064,3.291843135358995,-0.709170297385306,1.9581719911108948,-2.358199386596681,81.13884269472256,41.07534763988376,1.3336711442481004,9,-0.9300003051757812,0.45999908447265625,-0.022500991821289062,-0.7100009918212891,3.450000762939453,3,0.08386772655151553,1.2105164532903234,39.68999862670898,1.55999755859375,39.20000076293945,-2.583367771879132,38.97999954223633,0.08386772655151553 4456,2015-09-18,40.36999893188477,40.72999954223633,40.15999984741211,40.22999954223633,2931900.0,-0.004193438080990708,-3.071444141689373,0.1666659097824345,44.26228380497005,34.59214141031849,-1.3494327130901524,-0.4163707516785493,-0.1361458672766247,-0.5744847990427573,21.025919300756506,0.5699996948242188,-1.8869333119366019,0.601498985290533,-1.5528916400328043,2.7558896106138704,-0.4756963273711321,1.6786942979521982,-2.0726694763183673,70.46408951826982,31.65652409524717,1.077195312661668,9,-0.7599983215332102,0.6300010681152273,0.41500091552733664,-0.37999916076660867,4.040000915527337,4,0.09239533418194656,-1.8999904632932425,40.540000915527344,1.2105164532903234,39.68999862670898,1.55999755859375,39.20000076293945,0.09239533418194656 4457,2015-09-21,40.81999969482422,41.060001373291016,40.38999938964844,40.52000045776367,1704100.0,0.011146910449483016,-1.3928583592754817,2.1428610354222344,54.592713064519344,37.79721067909889,-1.6149708083158671,-1.0534864860480724,-0.5402034705965093,-1.0511728407560739,20.899419713657114,0.6900024414062429,-1.6956335354720125,1.1359996795654297,-0.6700532253894735,2.942052584520333,0.23297322708798163,2.0390261320428777,-2.411763429687504,89.4514720392222,48.113840019690194,0.9030264524774503,9,-1.2099990844726562,0.18000030517578125,0.2625007629394531,-0.8199996948242188,3.670001983642578,0,0.08500737987862128,-3.071444141689373,40.36999893188477,-1.8999904632932425,40.540000915527344,1.2105164532903234,39.68999862670898,0.08500737987862128 4458,2015-09-22,40.5,40.790000915527344,40.40999984741211,40.52000045776367,1595600.0,-0.007839287045972032,-2.799996185317286,-0.0666683620919853,64.02441719189883,42.54350702975229,-1.180865152795839,-0.7880680480282223,-0.173485601141266,-0.7456216836311427,21.314755566298388,0.4099998474121094,-1.5170339047372465,0.8250000000000028,-0.9618465663636186,2.6118465663636243,-0.0684232831818079,1.7184232831818136,-1.9852931976757873,70.9183693329337,24.548080244346572,0.8934232831818105,9,-0.8899993896484375,0.5,0.6224994659423828,-0.46000099182128906,3.529998779296882,1,0.0943209801191165,-1.3928583592754817,40.81999969482422,-3.071444141689373,40.36999893188477,-1.8999904632932425,40.540000915527344,0.0943209801191165 4459,2015-09-23,40.79999923706055,40.88000106811523,40.36000061035156,40.5,1121800.0,0.007407388569396156,1.2608573063431772,-14.999618539004388,66.60230281205244,47.518824132905735,-1.2449482127165723,-1.06136247973933,-0.4207055472093799,-1.0626231546484064,21.171976171726893,0.5200004577636648,-1.1800383376515455,1.0734992980957045,-0.7828951369564336,2.9298937331478427,0.14530208056963545,2.0016965156217736,-2.183080719036333,81.37928857248833,30.01577797341652,0.9281972175260708,9,-1.135000228881836,0.20000076293945312,0.7325010299682617,-0.36499977111816406,2.6100006103515625,2,0.08210790077112051,-2.799996185317286,40.5,-1.3928583592754817,40.81999969482422,-3.071444141689373,40.36999893188477,0.08210790077112051 4460,2015-09-24,41.04999923706055,41.18999862670898,40.43000030517578,40.70000076293945,1688800.0,0.00612745109497248,1.4127036027853785,1.1666645473850183,67.11026436730765,51.90481562512802,-1.21163400510995,-1.340722654722157,-0.6181240039052938,-1.3345714390945105,21.06772049272797,0.759998321533196,-0.8864018652694199,1.298499298095706,-0.6171125028117359,3.214111099003148,0.34069339764198503,2.256305198549427,-2.33495747196433,86.40781013895943,30.246255105273548,0.9578059004537208,9,-1.1049995422363281,-0.049999237060546875,0.4825010299682617,-0.6149997711181641,2.6300010681152344,3,0.084043869112298,1.2608573063431772,40.79999923706055,-2.799996185317286,40.5,-1.3928583592754817,40.81999969482422,0.084043869112298 4461,2015-09-25,41.36999893188477,41.83000183105469,40.810001373291016,41.16999816894531,1716700.0,0.007795364208809108,-1.217405907012037,0.5714332425068323,78.73208496244601,56.53259815435253,-1.2648940236751258,-1.7214147375492388,-0.9023389616033413,-1.6589143103465673,21.64082651775514,1.0200004577636719,-0.46839764696576225,1.6009990692138771,-0.36902744373786334,3.5710255821656176,0.6159858127380033,2.586012325689751,-2.5064597550917895,68.70731175652439,6.174298766495788,0.9850132564758715,9,-1.1049976348877024,-0.36999893188477273,0.18250179290770774,-0.914999008178718,2.5499992370605398,4,0.0633309841485814,1.4127036027853785,41.04999923706055,1.2608573063431772,40.79999923706055,-2.799996185317286,40.5,0.0633309841485814 4462,2015-09-28,41.540000915527344,41.810001373291016,41.2400016784668,41.38999938964844,1740100.0,0.004109305971278232,-1.533349157370045,0.7500047683533656,77.58620264414252,60.135366654352225,-1.1550355274744675,-1.9546140957913707,-1.0251387130026473,-1.8288022177503223,22.441165623178577,0.5699996948242188,-0.02668436607086022,1.7475009918212905,-0.2976509290220264,3.7926529126646074,0.7249250313996285,2.7700769522429525,-2.4391447263934225,80.27206294504764,14.16829124288654,1.0225759604216593,9,-1.0699996948242188,-0.7849998474121094,0.11249828338623047,-0.9850025177001953,2.329998016357429,0,0.06909000646680252,-1.217405907012037,41.36999893188477,1.4127036027853785,41.04999923706055,1.2608573063431772,40.79999923706055,0.06909000646680252 4463,2015-09-29,41.68999862670898,41.790000915527344,41.25,41.54999923706055,1360100.0,0.003610922192482713,2.1764389094580947,0.9333197701032028,87.82200463659886,65.19098821748949,-1.0221753625279533,-2.102126882051813,-1.1165137442017539,-1.9782915210759668,22.73844659787383,0.5400009155273438,0.3455775562768295,1.8274988174438391,-0.3788348746097796,4.033832509497458,0.7243319714170298,2.9306656634706485,-2.370810786221398,90.47598040233297,16.416311872796243,1.1031668460268096,9,-0.9649982452392507,-1.62499809265136,-0.03749942779540305,-1.1350002288818288,2.520000457763679,1,0.06716246447568786,-1.533349157370045,41.540000915527344,-1.217405907012037,41.36999893188477,1.4127036027853785,41.04999923706055,0.06716246447568786 4464,2015-09-30,42.27000045776367,42.290000915527344,41.63000106811523,41.900001525878906,1522200.0,0.013912253541862984,2.2195126489826267,2.6428610354224773,89.83399747533717,70.06291899547476,-1.338471551195056,-2.565577012546626,-1.6164046828219227,-2.554247394868284,22.462039916143407,0.6599998474121165,0.6233915380103099,2.2500005722045913,-0.17231632880002223,4.672317473209205,1.038842121702281,3.4611590227069016,-2.7499474980307212,98.92470692469873,17.551659373962067,1.211158450502307,9,-1.0450000762939453,-2.049999237060547,-0.7450017929077148,-1.7150020599365234,1.75,2,0.04163705470719847,2.1764389094580947,41.68999862670898,-1.533349157370045,41.540000915527344,-1.217405907012037,41.36999893188477,0.04163705470719847 4465,2015-10-01,41.77999877929688,42.43999862670898,41.459999084472656,42.310001373291016,1971900.0,-0.011592185312522041,1.481020604269606,-1.432443578402546,80.08125605737567,74.04280480129759,-0.7309453185385522,-1.96360184985096,-1.0490447148165813,-2.061570973816451,21.90400290501983,0.979999542236321,0.8263260938001267,1.6249990463256907,-0.8763981059915906,4.126396198642972,0.37430047016705004,2.8756976224843314,-1.9829510239844907,59.50914358731997,-22.452432172070687,1.2506985761586418,10,-0.37999916076660867,-1.4849987030029368,-0.4375000000000071,-1.2250003814697337,0.7700004577636648,3,0.03901390894541956,2.2195126489826267,42.27000045776367,2.1764389094580947,41.68999862670898,-1.533349157370045,41.540000915527344,0.03901390894541956 4466,2015-10-02,42.31999969482422,42.31999969482422,41.650001525878906,42.20000076293945,1043200.0,0.012924866713852623,10.166735543758145,-0.2264119708932856,81.50939457953831,77.03354719185526,-1.0786848895571879,-2.3840446500389305,-1.4912447530840254,-2.5950912126961825,21.315808880402916,0.6699981689453125,1.044380940368498,2.011499977111818,-0.6289803241545258,4.651980278378161,0.6912598264786496,3.331740127744986,-2.205797834944235,90.00006357844998,7.173860245715574,1.3202401506331707,10,-0.9200000762939453,-2.0249996185302734,-1.0000009536743164,-1.7650012969970703,0.8199996948242188,4,0.032136120514147715,1.481020604269606,41.77999877929688,2.2195126489826267,42.27000045776367,2.1764389094580947,41.68999862670898,0.032136120514147715 4467,2015-10-05,42.61999893188477,42.7400016784668,42.040000915527344,42.45000076293945,1146500.0,0.007088828904156186,2.4146073688128022,1.416664017547823,81.78434075284207,79.00687203196006,-1.22536289305242,-2.4920523953687876,-1.6963224586888543,-2.8799336811579295,20.37790027616257,0.7000007629394531,1.1997319012410088,2.10849933624268,-0.5896189241836751,4.806617596669035,0.7594402060295025,3.4575584664558576,-2.226701459985307,91.94613346305044,9.399149245162448,1.3490591302131794,10,-1.069997787475593,-2.174997329711921,-1.3000001907348704,-2.0650005340576243,1.190002441406243,0,0.030502094548106262,10.166735543758145,42.31999969482422,1.481020604269606,41.77999877929688,2.2195126489826267,42.27000045776367,0.030502094548106262 4468,2015-10-06,42.310001373291016,42.66999816894531,42.08000183105469,42.540000915527344,917500.0,-0.007273523377820723,1.4081775646365484,-1.352953056278554,75.19231192458653,79.9613174889083,-0.7058430278725538,-2.0235358033685387,-1.308845126450322,-2.563293918050846,19.524699111328488,0.589996337890625,1.3891098287549255,1.6320016860961886,-1.0791418217365418,4.343145193928919,0.27642993217982337,2.9875734400125538,-1.5881653124721211,66.40629423773264,-13.73881201873101,1.3555717539163652,10,-0.7250003814697266,-1.864999771118164,-0.9375019073486328,-1.7550029754638672,1.9099998474121165,1,0.036870657243195826,2.4146073688128022,42.61999893188477,10.166735543758145,42.31999969482422,1.481020604269606,41.77999877929688,0.036870657243195826 4469,2015-10-07,42.209999084472656,42.5099983215332,42.06999969482422,42.43999862670898,1025900.0,-0.002363561464724717,1.3783778210798718,0.9999999999999691,68.76400506797017,80.14506645564859,-0.4300198891107101,-1.7161775340142498,-1.141243759143407,-2.4616343432389627,18.771731737020563,0.4399986267089844,1.4793762945654976,1.3444993972778292,-1.2363324270065377,3.925331221562196,0.054083485135642206,2.634915309420016,-1.2056198371830575,58.593631256612376,-20.54069739991295,1.290415912142184,10,-0.43499755859375,-1.7649974822998047,-0.755000114440918,-1.6550006866455078,1.2900009155273438,2,0.04738213796208579,1.4081775646365484,42.310001373291016,2.4146073688128022,42.61999893188477,10.166735543758145,42.31999969482422,0.04738213796208579 4470,2015-10-08,43.11999893188477,43.209999084472656,42.0,42.099998474121094,1970400.0,0.021558869157779048,1.0166638586274093,-4.434793425439274,76.49324379946609,79.89630632642859,-1.13485316336304,-2.3787591946877953,-1.9816703035862986,-3.3685005564275556,18.042450891680172,1.2099990844726562,1.5754367186371354,2.0199993133544965,-0.4800889608112584,4.520087587520251,0.7699551762716155,3.2700434504373774,-1.8726325442303633,94.23075042059594,13.421381871717315,1.2500441370828783,10,-0.8949985504150462,-2.4399986267089915,-1.750000000000007,-2.5650005340576243,0.01000213623045454,3,0.0208720210615172,1.3783778210798718,42.209999084472656,1.4081775646365484,42.310001373291016,2.4146073688128022,42.61999893188477,0.0208720210615172 4471,2015-10-09,43.11999893188477,43.2400016784668,42.77999877929688,43.13000106811523,2145500.0,0.0,2.9999668292035073,-0.009806011511390817,74.26158673644721,79.52690455890689,-0.9616365373467417,-2.15034600769998,-1.914531065922482,-3.364696469273049,17.28332646253566,0.46000289916991477,1.642002369260183,1.804999351501472,-0.607559650247353,4.217558353250297,0.5987198506270559,3.011278852375888,-1.558611312739444,90.32237224626971,10.168041656232873,1.206279500874413,10,-0.8749980926513743,-2.424997329711921,-1.99749946594239,-2.5650005340576243,0.8100013732910085,4,-0.013218917183292045,1.0166638586274093,43.11999893188477,1.3783778210798718,42.209999084472656,1.4081775646365484,42.310001373291016,-0.013218917183292045 4472,2015-10-12,43.72000122070313,43.7400016784668,43.13999938964844,43.20000076293945,1436300.0,0.01391471019668078,1.1428600622611562,-51.988939740730565,82.07169800997599,78.88798160039323,-1.3632456514375306,-2.505489458692466,-2.481269493332178,-3.9602410977868914,17.231774835127638,0.6200027465820241,1.7126017871963768,2.16800155639649,-0.209769242463004,4.545772355255984,0.9791161569667466,3.3568869558262335,-1.85646307087994,98.8505495131885,16.80387115167204,1.1888853994297461,10,-1.1200008392334055,-2.7749996185302805,-2.942502021789558,-3.1650028228759837,-0.8600006103515696,0,-0.013266281218218268,2.9999668292035073,43.11999893188477,1.0166638586274093,43.11999893188477,1.3783778210798718,42.209999084472656,-0.013266281218218268 4473,2015-10-13,43.650001525878906,43.79999923706055,43.31999969482422,43.61000061035156,2276200.0,-0.001601090870763211,1.823557131316758,0.07692476983457328,79.74947259274117,77.76747883566036,-1.1018529746959445,-2.1976899957879255,-2.394574796555446,-3.882153745240231,17.36993023157778,0.4799995422363281,1.7064404262432191,1.8755018234252958,-0.4064691162940406,4.157472763144632,0.7345163535656312,3.0164872932849605,-1.411170670326996,91.66679029116749,9.141782025671503,1.140985469859668,10,-1.0200023651123047,-2.6750011444091797,-3.1500024795532227,-3.095003128051758,-0.43000030517577414,1,0.0036655175674449314,1.1428600622611562,43.72000122070313,2.9999668292035073,43.11999893188477,1.0166638586274093,43.11999893188477,0.0036655175674449314 4474,2015-10-14,43.38999938964844,43.959999084472656,43.34000015258789,43.72000122070313,1508600.0,-0.005956520667618315,-1.8837139156508933,-8.249856952126823,74.37496672078754,77.13344668715055,-0.7445711038677914,-1.7352474823694592,-2.101856637870412,-3.615174454153184,18.133083033671234,0.6199989318847656,1.7054644228568279,1.430499649047853,-0.736977818980229,3.597977117075935,0.346760915033812,2.514238383061894,-0.838934857794797,70.9183693329337,-10.65632115777531,1.0837387340140414,10,-0.5849990844726562,-2.3349990844726562,-2.950000762939453,-2.835000991821289,0.3100013732910156,2,0.01912887399700458,1.823557131316758,43.650001525878906,1.1428600622611562,43.72000122070313,2.9999668292035073,43.11999893188477,0.01912887399700458 4475,2015-10-15,43.93999862670898,44.060001373291016,43.38999938964844,43.599998474121094,927400.0,0.012675714330425913,1.3103291788615212,-1.0302977759281942,75.54668409948218,76.47092330047765,-1.0682954182977014,-2.1264935979912067,-2.6233576259489197,-4.149658295855623,20.230950227822426,0.6700019836425781,1.6732866036452663,1.8104990005493065,-0.4206065988829124,4.041604599981525,0.6949462008331935,2.9260518002654194,-1.1071471843315308,90.62480442265507,7.11586218942243,1.1155527997161103,10,-0.9099979400634695,-2.8349971771240163,-3.499999999999993,-3.385000228881829,0.17000198364258523,3,-0.010013624043254343,-1.8837139156508933,43.38999938964844,1.823557131316758,43.650001525878906,1.1428600622611562,43.72000122070313,-0.010013624043254343 4476,2015-10-16,44.099998474121094,44.43999862670898,43.90999984741211,44.16999816894531,1079300.0,0.0036413257262792875,-1.3555661049133318,-0.20588136296828624,75.49796195032684,75.77243676686486,-1.060804365033725,-2.100412607859397,-2.7630508900280972,-4.294172536782106,22.551483418750905,0.5299987792968679,1.5689896084378177,1.783998870849608,-0.4514137776241611,4.019411519323377,0.6662925466127234,2.9017051950864925,-1.0217170455609335,73.84612675953055,-9.656184307522281,1.117706324236883,10,-0.8799991607666016,-2.75,-3.759998321533203,-3.414999008178711,-0.7599983215332031,4,-0.02199540679292955,1.3103291788615212,43.93999862670898,-1.8837139156508933,43.38999938964844,1.823557131316758,43.650001525878906,-0.02199540679292955 4477,2015-10-19,44.290000915527344,44.29999923706055,43.7400016784668,43.97000122070313,1294600.0,0.004308445532435812,2.2941387667175297,-4.5714441416892715,75.6916765112318,75.82792172093654,-1.1052318433653454,-2.1261298918430214,-2.943982541283958,-4.468225649093654,24.517725017049813,0.55999755859375,1.5671154665977198,1.8005012512207017,-0.48412476441062324,4.085127266852027,0.6581882434050357,2.9428142590363677,-0.9393760473374186,86.60733444368432,3.822440772984109,1.1423130078156627,10,-1.0700016021728516,-2.720001220703125,-4.000000953674316,-3.5900020599365234,-1.0699996948242116,0,-0.00812825926642402,-1.3555661049133318,44.099998474121094,1.3103291788615212,43.93999862670898,-1.8837139156508933,43.38999938964844,-0.00812825926642402 4478,2015-10-20,44.31999969482422,44.52000045776367,43.97000122070313,44.150001525878906,1052200.0,0.0006773262288726212,-1.0754735993551277,0.5312447845886201,72.72723428046524,76.26828052232489,-0.9165090988698523,-1.9555313996135908,-2.954703570216793,-4.478585650505266,26.656349264795985,0.5499992370605398,1.5105599320227014,1.6395000457763658,-0.5826706669181831,3.8616707584709147,0.5284146894290913,2.75058540212364,-0.7515000749304832,83.05078718520674,2.21215208340422,1.1110853563472756,10,-1.0599994659423828,-2.7099990844726562,-4.292499542236328,-3.6200008392333984,-1.1599998474121094,1,-0.03294221783677398,2.2941387667175297,44.290000915527344,-1.3555661049133318,44.099998474121094,1.3103291788615212,43.93999862670898,-0.03294221783677398 4479,2015-10-21,44.150001525878906,44.650001525878906,44.08000183105469,44.45000076293945,944100.0,-0.003835698784202979,-1.590915790295033,-1.7647204021183018,78.28163920814556,76.46699112328928,-0.494370048594412,-1.603925339635623,-2.776032157586286,-4.28957821329513,28.84967620764187,0.5699996948242188,1.4271125144486945,1.3020017623901339,-0.8263893231839532,3.430392847964221,0.2378062196030868,2.366197305177181,-0.4099998474121094,60.31752759595764,-22.259985815186297,1.0641955427870435,10,-0.4350013732910156,-2.270000457763672,-4.212501525878906,-3.265003204345703,-0.8400001525878906,2,-0.02106455884561287,-1.0754735993551277,44.31999969482422,2.2941387667175297,44.290000915527344,-1.3555661049133318,44.099998474121094,-0.02106455884561287 4480,2015-10-22,44.5,44.61000061035156,44.18999862670898,44.22999954223633,1422400.0,0.007927484983572208,-1.399995640374435,-0.9000038147069669,77.25000381469707,76.79903746531704,-0.7018347392858644,-1.7731145891635833,-3.130842506664436,-4.608758883473534,30.821506373343016,0.45999908447265625,1.4316328307385149,1.4795001983642564,-0.593834493567698,3.552834890296211,0.44283285239827563,2.516167544330237,-0.5779983520507841,83.51631307351468,1.8001363921854079,1.036667345965979,10,-0.6049995422363281,-2.364999771118164,-4.527499198913574,-3.615001678466797,-0.7400016784667969,3,-0.017977510945180852,-1.590915790295033,44.150001525878906,-1.0754735993551277,44.31999969482422,2.2941387667175297,44.290000915527344,-0.017977510945180852 4481,2015-10-23,43.9900016784668,44.560001373291016,43.68000030517578,44.40999984741211,1303300.0,-0.011460636438948346,1.4444432670707412,-1.5555461365659307,66.27082000605262,75.04338435377,-0.06196457016978485,-1.1138772018123007,-2.6307142743224716,-4.065645727803528,31.84740755229448,0.8800010681152344,1.50212347986011,0.8385017395019503,-1.123852624449988,2.8008561034538886,-0.1426754424740153,1.8196789214779159,0.6599998474121094,31.958864244140315,-46.461323115448906,0.9811771819759688,10,-0.005001068115234375,-1.585000991821289,-3.6850013732910156,-3.1050033569335938,-0.15999984741210938,4,0.0027278683179388086,-1.399995640374435,44.5,-1.590915790295033,44.150001525878906,-1.0754735993551277,44.31999969482422,0.0027278683179388086 4482,2015-10-26,44.40999984741211,44.43000030517578,43.72000122070313,44.060001373291016,1542500.0,0.009547582471471028,2.641026644234871,-0.8333333333333334,74.30553961192508,74.43850291145709,-0.41772129258662716,-1.3785150385372589,-3.0597742559748156,-4.446237813202259,32.928749705732876,0.7099990844726491,1.4566602150694905,1.1149999618530302,-0.7693685801397052,2.9993685038457656,0.17281569085666604,2.0571842328493943,0.2206016540527358,75.25759005820356,-4.488854074688902,0.9421842709963669,10,-0.41499900817871094,-1.904998779296875,-4.104999542236328,-3.5250015258789062,-1.5799980163574219,0,-0.024093665807264575,1.4444432670707412,43.9900016784668,-1.399995640374435,44.5,-1.590915790295033,44.150001525878906,-0.024093665807264575 4483,2015-10-27,44.4900016784668,44.68000030517578,44.25,44.27000045776367,1326800.0,0.0018014373188373067,-2.3076674785058247,0.6285776566757493,76.51166277360468,74.67591358399234,-0.40905496868290214,-1.3048947759250922,-3.169372129423934,-4.474471929051177,34.16496433135464,0.43000030517578125,1.4463761983639287,1.0550016403198228,-0.7412817858802683,2.851285066519914,0.15685992721977726,1.9531433534198683,-0.8100013732910156,81.00013732910156,-1.363254209533494,0.8981417131000444,10,-0.4550018310546875,-1.970001220703125,-4.185001373291016,-3.6050033569335938,-2.240001678466797,1,-0.028545749828064126,2.641026644234871,44.40999984741211,1.4444432670707412,43.9900016784668,-1.399995640374435,44.5,-0.028545749828064126 4484,2015-10-28,44.02999877929688,44.709999084472656,43.5099983215332,44.43999862670898,1519600.0,-0.010339466887288484,1.5263153667928862,-1.8636253294492349,61.81817281063755,73.15052344078738,0.16905714734856758,-0.7444446831234401,-2.738473143992607,-3.9578251295138003,34.44479908533652,1.2000007629394531,1.325005022066847,0.5069988250732465,-1.2200876765535398,2.2340853267000327,-0.35654442574014666,1.3705420758866396,0.6500015258788991,43.333343929708484,-35.97862610649623,0.8635432508133914,10,0.07999992370604758,-1.4949989318847727,-3.724998474121101,-3.145000457763679,-0.6899986267089915,2,-0.019759231342378558,-2.3076674785058247,44.4900016784668,2.641026644234871,44.40999984741211,1.4444432670707412,43.9900016784668,-0.019759231342378558 4485,2015-10-29,43.40999984741211,43.86999893188477,42.95000076293945,43.81999969482422,1850100.0,-0.014081284330543675,2.607847830477215,1.0000000000000346,53.24385722965999,70.67784513849107,0.7889344219315078,0.0041435286870949994,-2.1666658504515652,-3.283254449889398,34.678758857410386,1.079998016357429,1.2138589284943606,-0.194500160217288,-1.7169844685780191,1.3279841481434431,-0.9557423143976536,0.5667419939630776,1.2999992370605469,26.136336543317444,-49.64379382325032,0.7612421541803671,10,0.4200000762939453,-0.8400001525878906,-3.077500343322754,-2.5250015258789062,-0.43999862670897727,3,-0.0023035815358809497,1.5263153667928862,44.02999877929688,-2.3076674785058247,44.4900016784668,2.641026644234871,44.40999984741211,-0.0023035815358809497 4486,2015-10-30,43.68000030517578,43.849998474121094,43.34000015258789,43.58000183105469,1428800.0,0.006219775598081956,1.3182015224289505,-0.24389880813926443,49.51689708424392,67.76953631327018,0.5063388780548621,-0.16732376369047586,-2.474977092640451,-3.4956011073209083,34.92536210628362,0.5099983215332031,1.1595498528832167,0.007500267028810015,-1.3897588459677834,1.4047593800254035,-0.6911292894694867,0.7061298235271067,1.029998779296875,41.47728627379582,-30.088126138749935,0.6986295564982968,10,0.14999961853027344,-0.9200000762939453,-3.207500457763672,-2.795001983642578,-0.9399986267089844,4,0.0018314564056434168,2.607847830477215,43.40999984741211,1.5263153667928862,44.02999877929688,-2.3076674785058247,44.4900016784668,0.0018314564056434168 4487,2015-11-02,43.91999816894531,44.02000045776367,43.38999938964844,43.70000076293945,1430900.0,0.005494456549742566,1.9999909174303594,2.2000076295109485,53.13221341074843,65.59231177219054,0.2328201669135197,-0.32141440211040617,-2.7254963948115503,-3.683788150885036,34.84284337648768,0.6300010681152344,1.0548222753861722,0.18249816894531534,-1.1267867891656778,1.4917831270563084,-0.4721443101101812,0.8371406480008119,0.7196009826660159,55.1135415379747,-13.334607811733235,0.6546424790554951,11,-0.08999824523925781,-0.9449977874755859,-3.2874975204467773,-3.0349998474121094,-1.339996337890625,0,-0.00204909703193612,1.3182015224289505,43.68000030517578,2.607847830477215,43.40999984741211,1.5263153667928862,44.02999877929688,-0.00204909703193612 4488,2015-11-03,43.86999893188477,43.97000122070313,43.54999923706055,43.7599983215332,1174000.0,-0.0011384161918269742,1.7096448699332272,0.5000086698687705,55.853660578960245,63.10031414672551,0.2372201828228171,-0.15657963381973872,-2.6278211892604517,-3.573280273732003,34.75586523199645,0.42000198364258523,0.933295622709835,0.05449905395508381,-1.0694697366631374,1.178467844573305,-0.5074853413540268,0.6164834492641944,0.7020162841796775,52.272673086635294,-15.207725466346886,0.5619843953091104,11,-0.03999900817871804,-0.8899993896484446,-3.257497787475593,-2.9850006103515696,-2.1599998474121165,1,-0.023706339780058983,1.9999909174303594,43.91999816894531,1.3182015224289505,43.68000030517578,2.607847830477215,43.40999984741211,-0.023706339780058983 4489,2015-11-04,44.209999084472656,44.31999969482422,43.88999938964844,43.88999938964844,1063000.0,0.007750174626532047,-1.6875044703526214,2.909071993341468,53.470446849635145,60.45814115060751,-0.10434756907940113,-0.35738564346881674,-2.8858750634068997,-3.849541705694392,34.857511045962376,0.450000762939446,0.7975096043635688,0.2944992065429659,-0.5488898935225919,1.1378883066085237,-0.12719534348980943,0.7161937565757412,0.297135553466795,91.97075210852684,26.28535738071406,0.4216945500327774,11,-0.37999916076660156,-1.125,-3.8149986267089844,-3.325000762939453,-2.489997863769524,2,-0.04433384132688312,1.7096448699332272,43.86999893188477,1.9999909174303594,43.91999816894531,1.3182015224289505,43.68000030517578,-0.04433384132688312 4490,2015-11-05,44.02000045776367,44.459999084472656,43.93999862670898,44.150001525878906,1781800.0,-0.004297639236453099,-2.5861515593963715,-0.4062537252938512,48.97961566869695,58.53689622423467,0.011625292521664221,-0.10171922322948035,-2.6395939432595057,-3.597539504159208,34.342723424561164,0.520000457763679,0.6826446440592306,0.05950050354003622,-0.6967086092431387,0.8157096163232112,-0.3186040528515548,0.43760505993162724,-1.0699996948242188,60.71437086385946,-3.7760406057329305,0.37810455639158885,11,-0.1900005340576172,-0.9350013732910156,-3.297499656677246,-3.1350021362304688,-2.220001220703125,3,-0.015447530624817407,-1.6875044703526214,44.209999084472656,1.7096448699332272,43.86999893188477,1.9999909174303594,43.91999816894531,-0.015447530624817407 4491,2015-11-06,42.54999923706055,44.4900016784668,42.18000030517578,43.77000045776367,2444400.0,-0.03339393924163092,-1.3571453594964598,9.38454766865225,33.269192537561935,53.977302104860975,1.4034710200713008,1.3949071516492353,-1.1443832109131407,-2.077924003628908,33.64557362076657,2.3100013732910156,0.5167949945713488,-1.3820007324218722,-2.2977257402912485,-0.4662757245524958,-1.839863236356564,-0.9241382284871804,1.9099998474121094,16.01726025632769,-43.7887010323199,0.4578625039346897,11,0.8950004577636719,0.6300010681152344,-1.7024993896484375,-1.6650009155273438,-0.6100006103515696,4,0.009870787101607492,-2.5861515593963715,44.02000045776367,-1.6875044703526214,44.209999084472656,1.7096448699332272,43.86999893188477,0.009870787101607492 4492,2015-11-09,43.13999938964844,43.22999954223633,41.88000106811523,42.349998474121094,2139800.0,0.013866043787704951,1.7834985055844097,-0.6475410861245215,39.75693202679825,49.8934431329936,0.6865770909825244,0.8002563412802743,-1.7034101044768164,-2.621560589424078,32.58559517432502,1.3499984741211009,0.3388915165972577,-0.76300048828125,-1.7415735332325184,0.2155725566700184,-1.2522870107568806,-0.27371396580561935,1.3500022888183594,48.27578647054367,-8.235022389168037,0.48928652247563265,11,0.1550006866455078,0.1550006866455078,-2.292499542236328,-2.2550010681152344,-0.1399993896484375,0,-0.00927208430321913,-1.3571453594964598,42.54999923706055,-2.5861515593963715,44.02000045776367,-1.6875044703526214,44.209999084472656,-0.00927208430321913 4493,2015-11-10,43.810001373291016,43.88000106811523,43.09000015258789,43.09000015258789,1639800.0,0.015530876057530563,-1.1944432670707217,0.9113928940481134,47.284343101032825,48.27857316525974,-0.10060664854210444,0.15057584684173264,-2.308869206898791,-3.236361442276362,31.098185421910063,0.7900009155273366,0.2569977172381641,-0.10099849700927876,-1.0734598645131541,0.8714628704945966,-0.5872291807612129,0.38523218674265536,0.6800003051757812,73.94635455337367,17.176934331732795,0.4862306837519376,11,-0.625,-0.5150012969970703,-2.8125,-2.9250030517578125,0.21999740600586648,1,-0.02807577045606313,1.7834985055844097,43.13999938964844,-1.3571453594964598,42.54999923706055,-2.5861515593963715,44.02000045776367,-0.02807577045606313 4494,2015-11-11,44.22000122070313,44.400001525878906,43.88000106811523,43.900001525878906,1545800.0,0.009358590152021229,-1.888886534141408,0.4444432670707512,47.784819677078666,47.672013437195154,-0.5373258581653033,-0.20454102228287496,-2.610512773014193,-3.589014023168602,29.25178557031338,0.5900001525878906,0.10168603568415335,0.26750125885010334,-0.6819119073075512,1.216914425007758,-0.20720532422872395,0.7422078419289306,-2.340000152587905,89.65515729410902,34.770802540313454,0.4747065830788274,11,-1.0349998474121165,-0.9250011444091868,-3.204999923706062,-3.230001449584968,-1.020000457763679,2,-0.05676169305611256,-1.1944432670707217,43.810001373291016,1.7834985055844097,43.13999938964844,-1.3571453594964598,42.54999923706055,-0.05676169305611256 4495,2015-11-12,43.5,44.5099983215332,43.40999984741211,44.20000076293945,2065500.0,-0.01628225239320069,-1.4999934976830076,-2.187504470352573,46.24807439649819,47.30881091633451,0.21991037985105066,0.5067898370919153,-1.7869982529326904,-2.806488126617978,27.328276157943005,1.0999984741210938,-0.09953173430198348,-0.4305000305175781,-1.401283810755352,0.5402837497201958,-0.9158919206364615,0.05489185960130527,-1.5695989227294973,61.59698188959714,3.655207785668523,0.4853918901188864,11,-0.30500030517578125,-0.2049999237060547,-2.389998435974121,-2.5,-0.6399993896484375,3,-0.04091951216774414,-1.888886534141408,44.22000122070313,-1.1944432670707217,43.810001373291016,1.7834985055844097,43.13999938964844,-0.04091951216774414 4496,2015-11-13,43.13000106811523,44.09000015258789,43.0099983215332,43.63000106811523,2072400.0,-0.008505722572063723,-1.9189022001361469,0.7142849357769168,40.12347132561834,45.86339512909783,0.5628802200024481,0.84364722203658,-1.3211316091465548,-2.375800632049952,25.139371002338162,1.0800018310546875,-0.2011605866562931,-0.7519990921020607,-1.7822289663903135,0.278230782186192,-1.267114029246187,-0.23688415495793436,-1.0964161010742188,47.52856674566808,-7.883194690314738,0.5151149371441271,11,0.06499862670899148,0.16499900817871804,-1.6775007247924734,-2.1300010681152273,0.06999969482422586,4,-0.030837046095923082,-1.4999934976830076,43.5,-1.888886534141408,44.22000122070313,-1.1944432670707217,43.810001373291016,-0.030837046095923082 4497,2015-11-16,43.93000030517578,43.95000076293945,43.02000045776367,43.2400016784668,3025100.0,0.018548555929713828,1.5479476393279858,-1.3799972534179688,46.111101986450414,44.78088861881896,-0.2632327430881176,0.016121337956839454,-1.991746367445522,-3.1055320901520247,23.20951738586776,0.9300003051757812,-0.2013850482746946,0.06600017547607706,-0.9466445064825635,1.0786448574347176,-0.44032216550323966,0.5723225164553938,-1.7973588039550847,61.333465576171875,8.780134997115518,0.5063223409793202,11,-0.7350006103515625,-0.6350002288818359,-2.4599990844726562,-2.9300003051757812,-0.0800018310546875,0,-0.0452993777519356,-1.9189022001361469,43.13000106811523,-1.4999934976830076,43.5,-1.888886534141408,44.22000122070313,-0.0452993777519356 4498,2015-11-17,42.86000061035156,44.33000183105469,42.7400016784668,43.81999969482422,3251500.0,-0.0243569243658337,-1.6500069936294393,-1.3913057900585475,42.50961245398915,43.56301813041385,0.7246352620400955,1.0236145889012818,-0.8156679239603903,-1.9742860322354687,20.810192050669645,1.5900001525878906,-0.22749076789377654,-0.9309995651245089,-2.0133346150727363,0.1513354848237185,-1.4721670900986226,-0.3898320401503952,-0.6322648363183632,6.779613529485296,-45.00094105991683,0.5411675249741126,11,0.33499908447265625,0.4349994659423828,-1.0874996185302734,-1.8600006103515625,0.8199996948242188,1,0.003266434616303382,1.5479476393279858,43.93000030517578,-1.9189022001361469,43.13000106811523,-1.4999934976830076,43.5,0.003266434616303382 4499,2015-11-18,43.22000122070313,43.290000915527344,42.36999893188477,42.83000183105469,2386000.0,0.008399454158305009,2.4717135947486346,-0.406249751647084,48.74173082179708,43.53658648075831,0.23404787760248524,0.6222725590040312,-1.0464556993747962,-2.2672913720034416,18.31857160948118,0.920001983642571,-0.286248549384986,-0.524498939514153,-1.621700770011799,0.5727028909834928,-1.0730998547629724,0.024101975734666325,-0.9009749447699349,39.719744450861825,-14.672412723707929,0.5486009152488219,11,-0.025001525878913355,0.07499885559081321,-1.417501449584968,-2.220001220703132,0.8199996948242116,2,0.018741266444151528,-1.6500069936294393,42.86000061035156,1.5479476393279858,43.93000030517578,-1.9189022001361469,43.13000106811523,0.018741266444151528 4500,2015-11-19,43.70000076293945,43.90999984741211,43.36999893188477,43.41999816894531,2279500.0,0.011105958553429884,-1.8421020930583432,0.7179564928205198,50.12886895676364,45.40988386066961,-0.33091660697531466,0.08354971805962208,-1.3880335830294683,-2.679059711591016,15.41980765596409,0.6899986267089773,-0.34745061856234827,-0.0044994354248046875,-1.0424626808451407,1.0334638099955313,-0.5234810581349691,0.5144821872853598,-1.3300018310546804,67.85713590617404,11.342594199700613,0.5189816227101673,11,-0.5050010681152344,-0.4050006866455078,-1.7700004577636719,-2.645000457763672,0.4199981689453196,3,-0.0114416473974992,2.4717135947486346,43.22000122070313,-1.6500069936294393,42.86000061035156,1.5479476393279858,43.93000030517578,-0.0114416473974992 4501,2015-11-20,44.11000061035156,44.34000015258789,43.88000106811523,43.93000030517578,2942400.0,0.009382147374235705,-2.2857220708445705,0.6428522772169316,51.197997692901964,46.68111337912558,-0.5546907225770781,-0.33413019275796785,-1.664566352622586,-3.02254166303252,13.702349706737117,0.6399993896484375,-0.41642527120080786,0.3995004653930678,-0.6467656848368222,1.4457666156229578,-0.12363260972187362,0.9226335405080093,-1.7400016784667898,88.32490356761107,30.32641218225281,0.5231330751149439,11,-0.6700019836425781,-0.8150005340576172,-2.042499542236328,-3.0049991607666016,-0.1100006103515625,4,-0.028338244903734044,-1.8421020930583432,43.70000076293945,2.4717135947486346,43.22000122070313,-1.6500069936294393,42.86000061035156,-0.028338244903734044 4502,2015-11-23,43.34000015258789,44.16999816894531,43.2599983215332,44.02999877929688,1591500.0,-0.017456369238475378,-1.141170345969671,-3.8333192048489355,46.93642378148004,46.64245567695305,0.275650984180416,0.37059924764099605,-0.7724525500712502,-2.198128446223542,11.804396929200745,0.9099998474121094,-0.4743835885265284,-0.31700000762939595,-1.3212458901410926,0.6872458748823007,-0.8191229488852443,0.18512293362645238,-0.8844012451171821,49.23861013430806,-9.09237794226398,0.502122941255847,11,0.09999847412109375,-0.04500007629394531,-1.0550012588500977,-2.0450000762939453,-0.1100006103515625,0,-0.003230258171562972,-2.2857220708445705,44.11000061035156,-1.8421020930583432,43.70000076293945,2.4717135947486346,43.22000122070313,-0.003230258171562972 4503,2015-11-24,43.22000122070313,43.34000015258789,42.75,43.16999816894531,1455200.0,-0.002768780144491889,3.0689537239220224,-0.07246833518540974,44.12812676197835,46.236156464164125,0.3387838575136968,0.4116816701665371,-0.5363093408272235,-2.0248201850025325,9.714681731047174,0.5900001525878906,-0.31963705608935555,-0.37349891662596946,-1.3145904441583411,0.5675926109064022,-0.8440446803921517,0.09704684714021283,-0.6822263366699204,43.14729756943922,-10.477042089566865,0.47054576376618523,11,0.21999740600585227,0.07499885559081321,-0.8250017166137766,-1.9250011444091868,-0.19000244140625,1,0.014576520953826,-1.141170345969671,43.34000015258789,-2.2857220708445705,44.11000061035156,-1.8421020930583432,43.70000076293945,0.014576520953826 4504,2015-11-25,43.15999984741211,43.36999893188477,43.04999923706055,43.2400016784668,1157500.0,-0.0013882779175462545,-1.133309597680735,-1.5999389685685856,44.81927533647458,46.07740101305039,0.25994784562098516,0.42495044964066153,-0.3742627804484755,-1.9279229689732844,9.009064216261379,0.31999969482422586,-0.23655988769222347,-0.3900003433227539,-1.3265561308551739,0.5465554442096661,-0.8582782370889674,0.07827755044345963,-0.5433360258789008,25.786151450664452,-25.828427692534344,0.4682778937662113,11,0.19499969482421875,0.13500022888183594,-0.7249994277954102,-1.8249988555908203,0.3800010681152344,2,0.012048203419881442,3.0689537239220224,43.22000122070313,-1.141170345969671,43.34000015258789,-2.2857220708445705,44.11000061035156,0.012048203419881442 4505,2015-11-27,43.310001373291016,43.45000076293945,43.11000061035156,43.27999877929688,657500.0,0.0034754755887216326,1.1935396542176828,-0.375023841312137,55.4441387587265,47.77969739450685,0.08958113946177093,0.2815061353397965,-0.44577444442406033,-2.034672343957638,9.171262144998387,0.3400001525878906,-0.25090279775947977,-0.2349988937377958,-1.1757599385716162,0.7057621510960246,-0.705379416154706,0.23538162867911439,-0.6176041717578045,35.220208776681886,-20.03395036216031,0.47038052241691053,11,0.0449981689453125,-0.015001296997070312,-0.5125007629394531,-1.9099998474121094,0.5099983215332031,4,0.01685521863516981,-1.133309597680735,43.15999984741211,3.0689537239220224,43.22000122070313,-1.141170345969671,43.34000015258789,0.01685521863516981 4506,2015-11-30,43.7599983215332,44.06999969482422,43.41999816894531,43.45000076293945,2954200.0,0.01039013932056121,-2.5134956801451636,10.332358550542816,54.53215583372604,48.71537004420414,-0.2924019555073798,-0.17095523320326578,-0.8049537254509431,-2.4287810617559984,9.165914381911268,0.7599983215332031,-0.2934404306165419,0.21099815368652486,-0.7328548735124087,1.1548511808854585,-0.2609283599129455,0.6829246672859952,-0.9948970751999937,71.126734077648,14.370642168204085,0.4719265135994681,11,-0.404998779296875,-0.4649982452392578,-0.7449979782104492,-2.359996795654297,0.09000015258789062,0,0.008226705305297566,1.1935396542176828,43.310001373291016,-1.133309597680735,43.15999984741211,3.0689537239220224,43.22000122070313,0.008226705305297566 4507,2015-12-01,43.83000183105469,44.09000015258789,43.45000076293945,44.0,1960700.0,0.0015997146299486786,2.6571553133514985,-0.5483855089584564,50.160260035127,49.5654419976639,-0.4225138083483202,-0.2614514955089646,-0.7959607463881113,-2.4473507184890977,8.925319401110672,0.6399993896484375,-0.26974442332722504,0.28550148010253906,-0.6517392069974761,1.2227421672025542,-0.18311886344746853,0.7541218236525467,-0.9951047017134798,80.59714239352299,24.940829499748986,0.4686203435500092,12,-0.4750022888183594,-0.5350017547607422,-0.6350011825561523,-2.4300003051757812,-0.3200035095214844,1,0.003878580010116872,-2.5134956801451636,43.7599983215332,1.1935396542176828,43.310001373291016,-1.133309597680735,43.15999984741211,0.003878580010116872 4508,2015-12-02,42.83000183105469,43.93999862670898,42.77000045776367,43.93999862670898,1928000.0,-0.022815422272957187,1.1081108946006555,6.529463243873937,39.82431173496628,48.574617654682704,0.6400963275969858,0.6921252596085736,0.2833605162074093,-1.3994532541795053,8.842079924746873,1.1699981689453054,-0.1908712737309628,-0.6624986648559599,-1.6383086778195022,0.31331134810758243,-1.1504036713377346,-0.17459365837418517,1.6799964904785156,4.545559633557784,-44.87644999326649,0.4879050064817725,12,0.7149982452392578,0.4649982452392578,0.4199991226196289,-1.4300003051757812,0.6899986267089844,2,0.00933919435164765,2.6571553133514985,43.83000183105469,-2.5134956801451636,43.7599983215332,1.1935396542176828,43.310001373291016,0.00933919435164765 4509,2015-12-03,42.25,42.81999969482422,41.97999954223633,42.63999938964844,3152100.0,-0.013541952048999106,1.2400004069010417,0.3513518157667758,40.65770146612051,47.52226571127791,1.1935478827198267,1.178165162370476,0.9279080187758026,-0.7736420313960366,8.526788582660322,0.8500022888183594,-0.23253924604087217,-1.1445005416870089,-2.2067620863313095,-0.0822389970427082,-1.6756313140091592,-0.6133697693648585,2.225198364257814,12.796226524251345,-33.63637563725772,0.5311307723221518,12,0.9099998474121094,1.0450000762939453,1.0275001525878906,-0.8349990844726562,1.1300010681152273,3,0.01846150956915693,1.1081108946006555,42.83000183105469,2.6571553133514985,43.83000183105469,-2.5134956801451636,43.7599983215332,0.01846150956915693 4510,2015-12-04,43.34000015258789,43.38000106811523,42.43999862670898,42.47999954223633,2711000.0,0.025798820179595117,1.0000000000000302,-2.2051332211745374,51.416997170638936,47.54659898658202,0.05264784764465702,0.036479354371834916,-0.09160925364444239,-1.8131051749387552,7.761862339074069,1.1300010681152273,-0.13030589844473184,-0.020500373840334873,-1.0411810729706232,1.0001803252899535,-0.5308407234054755,0.48983997572480575,1.0353902587890644,64.45498658528648,17.410803711725478,0.5103403495651441,12,-0.2650012969970703,-0.14500045776367188,-0.017500877380371094,-1.9099998474121094,-0.20000076293945312,4,0.004614692252775887,1.2400004069010417,42.25,1.1081108946006555,42.83000183105469,2.6571553133514985,43.83000183105469,0.004614692252775887 4511,2015-12-07,42.97000122070313,43.02000045776367,42.599998474121094,42.79999923706055,1885100.0,-0.008537123455978235,2.1111205301007363,0.19767658487252648,43.123219034565125,47.12290957025815,0.27259868254048314,0.46331132824938237,0.33571021788361577,-1.4049056584577002,7.319847127592355,0.7400016784667969,-0.12050256585159502,-0.41149940490721804,-1.377800595817341,0.5548017860029049,-0.894650000362283,0.07165119054784697,1.3095735559081945,46.919497255588595,1.6132972924810787,0.4831505954550623,12,0.06499862670897727,0.22499847412108664,0.2299985885620046,-1.5400009155273509,0.7399978637695241,0,0.019781206655203665,1.0000000000000302,43.34000015258789,1.2400004069010417,42.25,1.1081108946006555,42.83000183105469,0.019781206655203665 4512,2015-12-08,42.7400016784668,43.06999969482422,42.43000030517578,42.88999938964844,2338800.0,-0.005352560756398561,1.5098097880966095,-0.8823291820935343,49.02281051091444,47.66676332013993,0.45654902013204435,0.6975724551068936,0.6160589998079331,-1.1333440103989503,6.588715555405847,0.6399993896484375,-0.16772672963810464,-0.6214990615844727,-1.6246995824072599,0.38170145923831456,-1.1230993219958663,-0.11989880117307905,1.4475900887695303,38.775637307756824,-10.93283269566318,0.5016002604113918,12,0.2949981689453125,0.4549980163574219,0.5549983978271484,-1.3100013732910156,0.7699966430664062,1,0.025970911372554584,2.1111205301007363,42.97000122070313,1.0000000000000302,43.34000015258789,1.2400004069010417,42.25,0.025970911372554584 4513,2015-12-09,42.58000183105469,43.0,42.36999893188477,42.52000045776367,2099800.0,-0.0037435620292153304,-2.4999629131214363,-0.4000152590218967,44.612801964632446,47.64382183437969,0.5768832527753958,0.8018082054007039,0.820751352576238,-0.9279793643003416,6.756346337318217,0.6300010681152273,-0.26867653579115824,-0.719998931884767,-1.7576477302647504,0.3176498664952163,-1.2388233310747623,-0.2011745326947718,1.5192862471816397,42.85725963346271,-7.779506386481735,0.5188243991899929,12,0.4549980163574219,0.6149978637695312,0.8224983215332031,-1.1500015258789062,0.8699989318847656,2,0.021841156657730565,1.5098097880966095,42.7400016784668,2.1111205301007363,42.97000122070313,1.0000000000000302,43.34000015258789,0.021841156657730565 4514,2015-12-10,41.709999084472656,42.65999984741211,41.54999923706055,42.58000183105469,1968100.0,-0.02043219138491248,1.1553435453764334,-14.49971390425329,34.28120139353841,45.2923843493588,1.3628962216300167,1.5537899516563627,1.707560505965347,-0.010504116938058417,7.622554903438407,1.1100006103515625,-0.2970827841887669,-1.4645015716552763,-2.632594515483447,-0.2964086278271054,-2.0485480435693617,-0.8804550997411908,2.3045174523236724,8.743152312579767,-38.07475247656741,0.5840464719140861,12,1.1100006103515625,1.3199996948242188,1.6950006484985352,-0.279998779296875,0.6200027465820312,3,0.04339490321314399,-2.4999629131214363,42.58000183105469,1.5098097880966095,42.7400016784668,2.1111205301007363,42.97000122070313,0.04339490321314399 4515,2015-12-11,41.72000122070313,42.08000183105469,41.33000183105469,41.52000045776367,1658400.0,0.0002398018808444924,-1.586215741599416,-0.22988520866767453,29.848261452439303,42.54972941810472,1.2333318913676905,1.479449489444626,1.7306241493887953,0.02814506031726438,8.294248265116343,0.75,-0.29283426723925743,-1.3654994964599538,-2.6899492807557692,-0.04104971216413844,-2.027724388607865,-0.7032746043120426,2.1466442781090507,22.413785543595434,-18.362540857116773,0.6622248921479089,12,0.989999771118157,1.1999988555908132,1.7374982833862234,-0.29000091552735086,0.40999984741209516,4,0.03978906516877889,1.1553435453764334,41.709999084472656,-2.4999629131214363,42.58000183105469,1.5098097880966095,42.7400016784668,0.03978906516877889 4516,2015-12-14,41.79999923706055,41.88999938964844,41.40999984741211,41.70000076293945,2144700.0,0.001917497939039281,2.42858310626703,0.49999046329319785,35.30535018010595,40.89918387865793,0.9454992238561957,1.3646695130927426,1.6678947344636015,0.003984638007743513,8.567586892572784,0.4799995422363281,-0.2943674159584404,-1.219001388549806,-2.662271278210568,0.22426850111095575,-1.9406363333801906,-0.4973664437194216,1.863714768331036,27.01137833512376,-12.170128307614114,0.7216349448303822,12,0.8350009918212891,1.1200008392333984,1.6575002670288086,-0.3699989318847656,1.1500015258789062,0,0.032057420503487144,-1.586215741599416,41.72000122070313,1.1553435453764334,41.709999084472656,-2.4999629131214363,42.58000183105469,0.032057420503487144 4517,2015-12-15,41.93999862670898,42.27000045776367,41.810001373291016,42.0,1864700.0,0.003349267756069807,-1.87503129284139,-0.6000228885329161,37.832688727582195,40.67789243339303,0.5690506692562565,1.1256528973584068,1.5374754408056788,-0.08294762555615875,8.660174307653458,0.470001220703125,-0.41102261436935095,-0.9795019149780373,-2.4326800973991,0.47367626744302527,-1.7060910061885721,-0.25291282376750246,1.5370184047356545,36.526794280231655,-2.0641255263795912,0.726589091210532,12,0.41500282287598367,0.980001449584968,1.3725013732910227,-0.509998321533196,0.7299995422363352,1,0.04220315964999766,2.42858310626703,41.79999923706055,-1.586215741599416,41.72000122070313,1.1553435453764334,41.709999084472656,0.04220315964999766 4518,2015-12-16,43.0,43.11999893188477,42.040000915527344,42.2599983215332,1794000.0,0.025274234811633267,1.2040786139407613,-12.333079026001464,48.722047162044646,41.57393084405127,-0.5188646959553935,0.08082145855267697,0.5095626697353097,-1.0910031982174075,8.875477647891428,1.1800003051757955,-0.5379178958402022,0.07349948883056356,-1.3798206571119636,1.5268196347730907,-0.6531605841407,0.8001595618018271,0.3052558154134388,93.29613819882027,50.892594011988905,0.726660072971263,12,-0.6449985504150391,-0.07999992370605469,0.2950000762939453,-1.5699996948242188,-0.24000167846679688,2,0.01186042608216753,-1.87503129284139,41.93999862670898,2.42858310626703,41.79999923706055,-1.586215741599416,41.72000122070313,0.01186042608216753 4519,2015-12-17,44.02999877929688,44.060001373291016,43.0,43.060001373291016,3129800.0,0.023953459983648395,1.0582499101881788,1.3108043322490779,55.041996378710614,41.97670853383701,-1.4190454520298275,-0.9332301229553295,-0.4724933681735237,-2.067648902921256,8.81439443619497,1.0600013732910156,-0.6180057512848336,1.0629983901977624,-0.4678371800832366,2.5938339604787615,0.2975806050572629,1.828416175338262,-2.6999969482421946,98.90100369872017,53.29249924981079,0.7654177851404995,12,-1.3349971771240305,-1.1099987030029368,-0.7899980545044016,-2.599998474121101,-0.829998016357429,3,-0.013172792015387125,1.2040786139407613,43.0,-1.87503129284139,41.93999862670898,2.42858310626703,41.79999923706055,-0.013172792015387125 4520,2015-12-18,43.20000076293945,43.849998474121094,43.0099983215332,43.790000915527344,3492100.0,-0.018850739027222008,1.366213377319056,-0.6082492065801693,46.27661409286349,42.327085762536825,-0.6827983158642397,-0.15031838082438753,0.36745471229514237,-1.1935323970258267,9.530752730104107,1.020000457763679,-0.5589923076205281,0.25800037384033203,-1.238375807158505,1.754376554839169,-0.49018771665908645,1.0061884643397505,-1.815398941040037,67.54716546563752,24.126941411981242,0.7481880904994177,12,-0.5049991607666016,-0.2800006866455078,0.039999961853027344,-1.7700004577636719,0.6499977111816406,4,-0.020138863808334073,1.0582499101881788,44.02999877929688,1.2040786139407613,43.0,-1.87503129284139,41.93999862670898,-0.020138863808334073 4521,2015-12-21,42.86000061035156,43.52999877929688,42.65999984741211,43.27999877929688,1473900.0,-0.007870373763501637,-1.1219494040696496,0.7118611191931068,43.774062216284996,41.743891507578,-0.40235455478894977,0.09616370313022315,0.7136592462831359,-0.8128589803730577,9.657647776752047,0.8699989318847727,-0.46895519882303915,-0.019499778747558594,-1.411227020884752,1.3722274633896347,-0.7153633998161553,0.6763638423210381,-1.421890797424311,46.66663275824653,7.620672249855183,0.6958636210685964,12,-0.16499900817871094,-0.024999618530273438,0.38499927520751953,-1.4300003051757812,2.05999755859375,0,-0.017032186930487914,1.366213377319056,43.20000076293945,1.0582499101881788,44.02999877929688,1.2040786139407613,43.0,-0.017032186930487914 4522,2015-12-22,43.20000076293945,43.290000915527344,42.43999862670898,42.97999954223633,1520800.0,0.007932807926880336,3.2499952316466434,-0.523814713896449,52.594662527747495,42.63076490347967,-0.7490080353988802,-0.2686357187221802,0.3645994010318674,-1.1307128483392503,9.954083131790474,0.8500022888183665,-0.5426951552227663,0.3275003433227539,-1.05585772726306,1.7108584139085679,-0.36417869197015307,1.0191793786156609,-1.7094531188049231,57.42572200683246,13.436719003998292,0.6916790352929068,12,-0.5049991607666016,-0.36499977111816406,0.044999122619628906,-1.7700004577636719,2.4599990844726562,1,-0.005787036934834289,-1.1219494040696496,42.86000061035156,1.366213377319056,43.20000076293945,1.0582499101881788,44.02999877929688,-0.005787036934834289 4523,2015-12-23,43.849998474121094,43.95000076293945,43.34000015258789,43.36000061035156,1120200.0,0.015046243048663532,-1.301894397420395,2.227250658898599,61.1111052242301,45.611865329112085,-1.3409241520860178,-0.9159783214822994,-0.2848351192177532,-1.7627029555108251,9.976861438153794,0.75,-0.5030923780622558,0.9459981918334961,-0.4980369937889364,2.3900333774559286,0.2239805990222834,1.6680157846447088,-2.308061755403436,87.03688005387667,37.486929037943476,0.7220175928112146,12,-1.1549968719482422,-1.0149974822998047,-0.6049985885620117,-2.4199981689453125,2.5300025939941335,2,-0.02690992807838255,3.2499952316466434,43.20000076293945,-1.1219494040696496,42.86000061035156,1.366213377319056,43.20000076293945,-0.02690992807838255 4524,2015-12-24,43.68000030517578,43.810001373291016,43.59000015258789,43.7599983215332,345800.0,-0.0038768112853102554,1.4444020598893763,-0.16326196963799144,52.70700975482045,48.15172625159887,-0.963406460115678,-0.7431260267006863,-0.1078556127857837,-1.5662419213664123,10.038058217433269,0.2599983215332031,-0.5005935739330312,0.75,-0.7316774929023637,2.2316774929023637,0.009161253548818138,1.4908387464511819,-2.087702293366654,82.11920027890206,33.031350546867415,0.7408387464511819,12,-0.9449996948242188,-0.8449993133544922,-0.4350004196166992,-2.25,3.6500015258789062,3,-0.02106231632817923,-1.301894397420395,43.849998474121094,3.2499952316466434,43.20000076293945,-1.1219494040696496,42.86000061035156,-0.02106231632817923 4525,2015-12-28,44.040000915527344,44.04999923706055,43.56999969482422,43.61000061035156,891000.0,0.008241772157426164,1.1333457665050355,-5.375137094082304,58.532697509554914,50.73254262153765,-1.0724905475584876,-1.1021400842064963,-0.47427853905884376,-1.9030061628966521,10.293140317241614,0.4799995422363281,-0.44142148041927953,1.073500633239746,-0.48173192633742445,2.6287331928169166,0.2958843534511644,1.8511169130283278,-2.39834883648858,99.37898647560016,47.950710062549405,0.7776162797885844,12,-1.1049995422363281,-1.2049999237060547,-0.7950010299682617,-2.6100006103515625,2.4899978637695384,0,-0.01907357255053388,1.4444020598893763,43.68000030517578,-1.301894397420395,43.849998474121094,3.2499952316466434,43.20000076293945,-0.01907357255053388 4526,2015-12-29,44.11999893188477,44.43999862670898,44.02000045776367,44.150001525878906,1070900.0,0.0018164853472839582,-2.652165259648654,-0.0697734248859862,61.274496359828476,53.337187914009455,-0.8814858572865205,-1.2161368740695906,-0.565059764096894,-1.9643358530699402,11.204543443707452,0.4199981689453054,-0.21882881643526275,1.1354986190795984,-0.4660463236892767,2.7370435618484734,0.3347261476951573,1.9362710904640394,-2.429979866960963,84.00001525878977,29.691874079511166,0.8007724713844376,12,-0.8799991607666087,-1.2349987030029368,-0.8749990463256907,-2.6899986267089915,2.370002746582024,1,-0.00611968414098385,1.1333457665050355,44.040000915527344,1.4444020598893763,43.68000030517578,-1.301894397420395,43.849998474121094,-0.00611968414098385 4527,2015-12-30,44.0,44.36999893188477,43.91999816894531,44.18000030517578,994100.0,-0.0027198307975944136,-1.6470324245484542,5.9994914176746565,61.67762765758536,54.77669685795843,-0.49008332677900057,-1.1412622064478555,-0.4635860490837871,-1.8330427372247726,12.093319889673623,0.45000076293946023,0.04552154717064383,1.0069997787475558,-0.6151116650242869,2.6291112225193984,0.1959440568616344,1.818055500633477,-2.199981752604785,60.0000693582287,4.068175361421318,0.8110557218859206,12,-0.5600013732910227,-1.114999771118164,-0.6325006484985352,-2.5699996948242188,2.1699981689453125,2,0.020909049294211668,-2.652165259648654,44.11999893188477,1.1333457665050355,44.040000915527344,1.4444020598893763,43.68000030517578,0.020909049294211668 4528,2015-12-31,43.22999954223633,44.0,42.91999816894531,43.95000076293945,2080400.0,-0.017500010403719846,1.6341517877911034,4.0,62.709051115098696,55.62859182866822,0.35310648447538995,-0.3581193985876041,0.2775926710934158,-1.0513208173777997,12.11129894085389,1.0800018310546875,0.2527172268405877,0.21699943542480327,-1.4065131042357208,1.8405119750853274,-0.5947568344054588,1.0287557052550653,-1.3243820796685597,20.394821048087852,-39.7915559345835,0.8117562698302627,12,0.20999908447264914,-0.3449993133544922,0.13749980926513672,-1.7450008392333984,2.8500022888183594,3,0.05621097226248262,-1.6470324245484542,44.0,-2.652165259648654,44.11999893188477,1.1333457665050355,44.040000915527344,0.05621097226248262 4529,2016-01-04,43.02999877929688,43.22000122070313,42.58000183105469,43.13000106811523,2664400.0,-0.004626434537526203,3.5713818612823625,0.13889183232312696,60.615879799137616,57.221843573809785,0.44291731722628214,-0.10191199119166328,0.4513338158712159,-0.8451133705876686,11.47508222530081,0.6499977111816406,0.4460831962173728,-0.022001266479485082,-1.605316673941246,1.561314140982276,-0.8136589702103691,0.769656437251399,-1.0230060701634685,24.19342599372057,-39.086724717486405,0.7916577037308815,1,0.40999984741209516,-0.14499855041504617,0.33750057220458274,-1.3249988555908274,3.170001983642571,0,0.07785271633403212,1.6341517877911034,43.22999954223633,-1.6470324245484542,44.0,-2.652165259648654,44.11999893188477,0.07785271633403212 4530,2016-01-05,43.540000915527344,43.59000015258789,42.349998474121094,43.02000045776367,2295800.0,0.011852246123600585,3.00001230549625,-5.199885561702055,63.18184156393463,59.378263501326416,-0.015403740929805565,-0.628379670727881,-0.09082630877401243,-1.354662154470148,11.377946826776048,1.2400016784667969,0.5147234743326692,0.47800083160400675,-1.1154672332253952,2.0714688964334087,-0.3187332008106907,1.2747348640187042,-1.4356879696909104,56.93791169980362,-10.478487984518353,0.7967340324147008,1,-0.1450023651123047,-0.6550006866455078,-0.21500110626220703,-1.835000991821289,1.829998016357429,1,0.08704641331727081,3.5713818612823625,43.02999877929688,1.6341517877911034,43.22999954223633,-1.6470324245484542,44.0,0.08704641331727081 4531,2016-01-06,43.81999969482422,43.93000030517578,43.150001525878906,43.2400016784668,1974500.0,0.00643083999561922,-1.0526328998288401,1.1153798188020394,63.946607774631566,60.6395907509802,-0.16193515403312375,-0.8869057559305418,-0.3839512086149597,-1.632095743774002,11.40542465814849,0.779998779296875,0.4591823077965316,0.7154996871948214,-0.9126016932473746,2.3436010676370174,-0.09855100302628017,1.529550377415923,-1.6222593217528853,72.77232116722129,1.388754214392577,0.8140506902210989,1,-0.4250011444091797,-0.9349994659423828,-0.49499988555908203,-1.9099998474121094,1.4300003051757812,2,0.061843886429619355,3.00001230549625,43.540000915527344,3.5713818612823625,43.02999877929688,1.6341517877911034,43.22999954223633,0.061843886429619355 4532,2016-01-07,43.849998474121094,44.08000183105469,43.400001525878906,43.47000122070313,3190200.0,0.0006845910430350877,-1.615402673239726,0.6551699190360499,57.443080088720215,60.232032402590214,-0.10061635518187728,-0.8743088495963747,-0.44053802002260767,-1.6612449510260276,11.314286722799228,0.6800003051757812,0.5465061165721536,0.6899986267089844,-0.9612972781711022,2.341294531589071,-0.13564932573105892,1.5156465791490277,-1.562567770904252,86.70503406760601,17.345846099301,0.8256479524400441,1,-0.4549999237060547,-0.9649982452392578,-0.524998664855957,-1.6849994659423828,1.7300033569335938,3,0.060205320324098865,-1.0526328998288401,43.81999969482422,3.00001230549625,43.540000915527344,3.5713818612823625,43.02999877929688,0.060205320324098865 4533,2016-01-08,43.5099983215332,44.04999923706055,43.43000030517578,43.88000106811523,2139200.0,-0.00775370956485999,-1.3396239995393562,-0.9736984761178142,44.8207051728736,59.355776337929456,0.20795113481859318,-0.48597977605159315,-0.13420401136666982,-1.3329020013911688,11.15472410867023,0.6199989318847656,0.6850218394838024,0.30349864959716655,-1.3313232686166572,1.9383205678109903,-0.5139123095097489,1.120909608704082,-1.1364649013766766,67.0518841921898,1.3704845247464448,0.817410959106913,1,-0.11499977111816406,-0.6249980926513672,-0.1849985122680664,-1.0749988555908203,1.8000030517578196,4,0.06113537003047109,-1.615402673239726,43.849998474121094,-1.0526328998288401,43.81999969482422,3.00001230549625,43.540000915527344,0.06113537003047109 4534,2016-01-11,43.52000045776367,43.849998474121094,43.40999984741211,43.540000915527344,2237900.0,0.00022988132880530365,-2.6666295795915125,0.05405488999319649,53.809522944512466,58.830979164035845,0.1931813146814818,-0.3725281889849157,-0.16362065162135764,-1.3514280829407284,10.171151859691522,0.4399986267089844,0.7229387273086942,0.22300071716308878,-1.2559759084778932,1.7019773428040708,-0.5164875956574022,0.9624890299835798,-1.0638084293450447,67.6300412339309,2.0944028203784057,0.7394883128204903,1,-0.1250019073486328,-0.6350002288818359,-0.10000038146972656,-0.9850006103515625,2.7599983215332102,0,0.05882356034843128,-1.3396239995393562,43.5099983215332,-1.615402673239726,43.849998474121094,-1.0526328998288401,43.81999969482422,0.05882356034843128 4535,2016-01-12,43.38000106811523,43.63999938964844,42.97999954223633,43.63999938964844,1797100.0,-0.0032168977062468906,4.07695467816952,12.999618539004741,56.500011920940224,58.30048089304826,0.2567100351368765,-0.10729011399501331,-0.02507537950480554,-1.2264417426977658,8.750779002083606,0.6599998474121094,0.6322479769018372,1.3351440344422372e-06,-1.2791596764983666,1.2791623467864355,-0.6395791706771661,0.639581840965235,-0.8444567757649892,36.363699416351885,-30.25508226094643,0.6395805058211997,1,-0.020002365112297582,-0.49500083923339133,-0.15250110626219993,-0.8450012207031179,2.2199974060058665,1,0.0650069069937611,-2.6666295795915125,43.52000045776367,-1.3396239995393562,43.5099983215332,-1.615402673239726,43.849998474121094,0.0650069069937611 4536,2016-01-13,43.13999938964844,43.75,43.04999923706055,43.540000915527344,2263300.0,-0.005532542013771291,-1.4137881139670097,1.5384773390847182,49.2307511730201,56.91749461698546,0.38339812457267186,0.2511235291895133,0.20194910674997857,-0.9991690455473261,7.292333657268508,0.7000007629394531,0.6229197020906057,-0.3070003509521513,-1.3576763060424852,0.7436756041381827,-0.8323383284973218,0.21833762659301925,-0.5282769239238476,14.545410408553227,-51.037097681514155,0.5253379775451671,1,0.07500076293945312,-0.25499916076660156,-0.005000114440917969,-0.6049995422363281,3.0900001525878906,2,0.05169215516427261,4.07695467816952,43.38000106811523,-2.6666295795915125,43.52000045776367,-1.3396239995393562,43.5099983215332,0.05169215516427261 4537,2016-01-14,43.709999084472656,43.97000122070313,42.86000061035156,43.060001373291016,1493900.0,0.013212788662231523,-1.1142884131211284,-1.6249880791165194,48.16754710951777,55.30177194969869,-0.2593362412625808,-0.18917210235390058,-0.3824089278194407,-1.565938660696034,6.413487165552784,1.1100006103515696,0.5516003672257028,0.17449932098388388,-0.6048514262080218,0.9538500681757895,-0.2151760526120725,0.5641746945798403,-1.0251455723086877,71.42852563383352,8.206252680092533,0.38967537359595417,1,-0.4949989318847656,-0.8249988555908203,-0.5949993133544922,-1.1399993896484375,2.8100013732910156,3,0.035232233991842055,-1.4137881139670097,43.13999938964844,4.07695467816952,43.38000106811523,-2.6666295795915125,43.52000045776367,0.035232233991842055 4538,2016-01-15,43.5099983215332,43.70000076293945,42.90999984741211,43.11999893188477,2010100.0,-0.004575629538516757,1.0519390444484078,0.600001173757127,47.79218334315907,53.8769167879233,-0.017255380265353892,0.05375134809010973,-0.19777469736658304,-1.3346181698649957,6.592422034127107,0.7999992370605469,0.4433910589491745,-0.05100135803222372,-0.7888469347162186,0.6868442186517711,-0.41992414637422115,0.3179214303097737,-0.7549390047874311,58.558320159460756,-2.1796977389115852,0.3689227883419967,1,-0.2949981689453125,-0.6249980926513672,-0.39499855041503906,-0.7499980926513672,3.970001220703125,4,0.047575352548267835,-1.1142884131211284,43.709999084472656,-1.4137881139670097,43.13999938964844,4.07695467816952,43.38000106811523,0.047575352548267835 4539,2016-01-19,43.45000076293945,44.0,43.13999938964844,44.0,4015400.0,-0.0013789372766778163,2.12727928477795,-1.4102566610587526,41.690136910051564,51.48894960415851,0.12134558994107181,0.0717475234402869,-0.16511857083683168,-1.2288016992915587,6.529834591497799,0.8600006103515625,0.3320659887407942,-0.08199901580810831,-0.7870958244502049,0.6230977928339883,-0.4345474201291566,0.27054938851293997,-0.6275438737951546,51.75442705893376,-3.9265762313181227,0.35254840432104984,1,0.020000457763671875,-0.5650005340576172,-0.33500099182128906,-0.47500038146972656,4.680000305175774,1,0.04280783838185909,1.0519390444484078,43.5099983215332,-1.1142884131211284,43.709999084472656,-1.4137881139670097,43.13999938964844,0.04280783838185909 4540,2016-01-20,42.33000183105469,43.5,41.5,43.38999938964844,3700000.0,-0.025776729855435665,2.125002980235081,1.9272709617905521,30.501121554202243,47.77278446855525,1.175245734039244,1.183926983030375,0.9200858831786363,-0.08148578844620147,6.61050302251008,2.0,0.23882782088072219,-1.1584980010986357,-2.0360841621807495,-0.2809118400165218,-1.5972910816396961,-0.7197049205575752,2.1099967956542898,33.2000732421875,-18.118076982787734,0.43879308054105703,1,0.45999908447265625,0.5549983978271484,0.5949974060058594,0.6499977111816406,4.159999847412109,2,0.09331435807650612,2.12727928477795,43.45000076293945,1.0519390444484078,43.5099983215332,-1.1142884131211284,43.709999084472656,0.09331435807650612 4541,2016-01-21,42.13000106811523,42.52000045776367,41.7599983215332,42.33000183105469,2107500.0,-0.004724799298088667,1.6207059844912295,0.1886803996084595,29.978606664036292,44.721176310257036,1.2407923469774715,1.398116033971128,1.129640538518636,0.13744170674922884,7.109669009071201,0.7600021362304688,0.16473695847116687,-1.3219987869262795,-2.3563672071496384,-0.2876303667029205,-1.839182997037959,-0.8048145768146,2.2511975860595683,25.20004272460909,-23.986356730092837,0.5171842101116785,1,0.6449985504150462,0.7949981689453196,0.6849994659423899,0.8899993896484446,4.819999694824226,3,0.0823640474253875,2.125002980235081,42.33000183105469,2.12727928477795,43.45000076293945,1.0519390444484078,43.5099983215332,0.0823640474253875 4542,2016-01-22,42.95000076293945,43.02000045776367,42.099998474121094,42.349998474121094,1872200.0,0.01946355741834571,1.4864862078386696,-2.9999999999998934,47.033912003362104,44.967088180311315,0.3125726928099084,0.5886047230217457,0.3098998063889127,-0.6594691949267357,7.658247166188464,0.9200019836425781,0.04051148636879276,-0.4894990921020508,-1.54256331093044,0.5635651267263384,-1.0160312015162418,0.03703301731214026,1.3735739181518483,58.000030517578125,4.958052848919593,0.5265321094141936,1,-0.20000076293945312,0.019998550415039062,-0.1725006103515625,0.06999969482421875,3.979999542236328,4,0.07636783983778428,1.6207059844912295,42.13000106811523,2.125002980235081,42.33000183105469,2.12727928477795,43.45000076293945,0.07636783983778428 4543,2016-01-25,42.66999816894531,43.09000015258789,42.540000915527344,43.060001373291016,1783600.0,-0.006519268661707378,1.4444369092527445,-0.6500028610120353,46.24999602635947,44.12714074496098,0.5150540697286701,0.8175902507486796,0.5653135766366759,-0.3453172507081703,7.4990264613327,0.5499992370605469,-0.12940826902350722,-0.7105016708374023,-1.7983763613057064,0.37737301963090175,-1.2544390160715508,-0.16656432560325385,1.5971050185241609,46.7999267578125,-9.48260346520128,0.5439373452341505,1,0.0800018310546875,0.3000011444091797,-0.032497406005859375,0.3500022888183594,4.290000915527344,0,0.09022738350198334,1.4864862078386696,42.95000076293945,1.6207059844912295,42.13000106811523,2.125002980235081,42.33000183105469,0.09022738350198334 4544,2016-01-26,42.7599983215332,43.41999816894531,42.54999923706055,42.7599983215332,1621400.0,0.0021092138844616137,-3.1428701180744776,-0.0,41.09586297053368,42.41556863936026,0.34186064349825074,0.6905360379354448,0.43804589892759793,-0.3816164199484007,7.184435466296707,0.8699989318847656,-0.24654588715566916,-0.5745014190673814,-1.6865872069501293,0.5375843688153665,-1.1305443130087554,-0.01845852512600743,1.4517628021868774,62.999916076660156,6.519374353053671,0.556042893941374,1,-0.009998321533203125,0.21000099182128906,-0.12249755859375,0.26000213623046875,4.240001678466797,1,0.1103835688956567,1.4444369092527445,42.66999816894531,1.4864862078386696,42.95000076293945,1.6207059844912295,42.13000106811523,0.1103835688956567 4545,2016-01-27,43.20000076293945,43.459999084472656,42.540000915527344,42.77999877929688,1851400.0,0.010290048144942832,-1.0444455747279902,100.0,43.171825045057936,41.742354625142234,-0.14120968825415758,0.19434015943980398,-0.01166823388030025,-0.7641754626286854,6.5878948387208895,0.9199981689453125,-0.24907194720846348,-0.09249897003174112,-1.154727843426869,0.9697299033633868,-0.6236134067293051,0.43861546666582285,0.9575251383062238,84.70598795004993,29.035153144693837,0.5311144366975655,1,-0.4500007629394531,-0.23000144958496094,-0.3924999237060547,-0.18000030517578125,4.149997711181641,2,0.11412037541918596,-3.1428701180744776,42.7599983215332,1.4444369092527445,42.66999816894531,1.4864862078386696,42.95000076293945,0.11412037541918596 4546,2016-01-28,43.849998474121094,44.099998474121094,42.75,43.13999938964844,1537300.0,0.015046243048663532,1.2314041249203957,1.6904660266482878,50.0,41.94596050186249,-0.7598042056293508,-0.502695930807235,-0.6520968439356309,-1.3550812794202045,5.8345714348665565,1.3499984741210938,-0.29119248061536496,0.5709987640380874,-0.453128413747379,1.5951259418235537,0.05893517514535773,1.083062352930817,0.25437690909966904,87.5,34.277789493065576,0.5120635888927323,1,-1.0499992370605469,-0.8799991607666016,-1.0424976348876953,-0.8299980163574219,3.2800025939941335,3,0.060205320324098865,-1.0444455747279902,43.20000076293945,-3.1428701180744776,42.7599983215332,1.4444369092527445,42.66999816894531,0.060205320324098865 4547,2016-01-29,44.91999816894531,44.97000122070313,44.08000183105469,44.29999923706055,2402600.0,0.02440136219059852,1.4722032371718166,0.8732390582521142,61.9694319212916,43.5212103438772,-1.8328603108357129,-1.5813124349087886,-1.7256869658424137,-2.348149860554102,5.487377595377114,1.1200027465820384,-0.30986041983985046,1.594998550415042,0.37131232001727454,2.8186847808128093,0.9831554352161618,2.206841665613922,-3.4199981689453125,97.94226150295884,44.54980824369376,0.611843115198882,1,-1.68499755859375,-1.68499755859375,-2.154996871948242,-1.8999977111816406,2.9300003051757812,4,0.04519151105837649,1.2314041249203957,43.849998474121094,-1.0444455747279902,43.20000076293945,-3.1428701180744776,42.7599983215332,0.04519151105837649 4548,2016-02-01,45.65999984741211,45.81000137329102,44.68999862670898,44.72999954223633,1843300.0,0.016473769114674353,-1.2178225300831647,1.5000030763740624,66.16313067810535,46.24043187366096,-2.49856232250594,-2.245034420228812,-2.426259648325548,-3.012842505036744,6.602548884365,1.1200027465820455,-0.2515992499473896,2.2135002136230497,0.6068925462605108,3.8201078809855886,1.4101963799417803,3.016804047304319,-4.090599822998044,95.41279801589087,42.01109102119681,0.8033038336812686,2,-2.0049991607666016,-2.0049991607666016,-2.894998550415039,-2.6399993896484375,2.6100006103515625,0,0.027814289575291085,1.4722032371718166,44.91999816894531,1.2314041249203957,43.849998474121094,-1.0444455747279902,43.20000076293945,0.027814289575291085 4549,2016-02-02,46.38000106811523,46.5,45.33000183105469,45.52999877929688,2622100.0,0.015768752148691112,1.14678533056622,0.9139806557995532,70.83332008786513,50.72178726629017,-3.0834976840895436,-2.847169525789951,-3.1092581267433346,-3.644280442950098,7.581406008489042,1.1699981689453125,-0.20623332027240338,2.766001319885248,0.7073110938802998,4.824691545890197,1.7366562068827776,3.795346432887719,-4.640976989746086,96.9697232417226,39.70210188100014,1.0293451130024742,2,-2.2500019073486257,-2.3800010681152273,-3.614999771118157,-3.3600006103515554,1.55999755859375,1,0.012505347197073746,-1.2178225300831647,45.65999984741211,1.4722032371718166,44.91999816894531,1.2314041249203957,43.849998474121094,0.012505347197073746 4550,2016-02-03,47.33000183105469,47.9000015258789,46.72999954223633,46.77000045776367,4515600.0,0.020482982774068015,-2.6562378928671255,0.658823371016468,76.48546461158583,55.88921592712901,-3.6315585341999537,-3.6877472930005055,-4.025928326513558,-4.498815608099022,9.237530689402353,1.5200004577636719,-0.11167044797122827,3.5265020370483384,0.8820852303080429,6.170918843788634,2.2042936336781906,4.848710440418486,-5.305319197387696,88.93204803998702,25.175566169024748,1.3222084033701484,2,-2.3300018310546875,-2.6300010681152344,-4.545001029968262,-4.310001373291016,0.8899993896484446,2,-0.006972360411745537,1.14678533056622,46.38000106811523,-1.2178225300831647,45.65999984741211,1.4722032371718166,44.91999816894531,-0.006972360411745537 4551,2016-02-04,46.52999877929688,47.38999938964844,46.2599983215332,47.15999984741211,3032000.0,-0.016902662598945795,1.0733961650048822,-1.12499914850715,67.32185051085972,58.14343131685097,-2.3934791000049174,-2.818831046954017,-3.2144211556654625,-3.6132569299215263,10.396661439270968,1.1300010681152344,0.006796212942369095,2.5909990310669,-0.3211456260934469,5.503143688227247,1.1349267024867302,4.04707135964707,-4.035290634252938,64.13605088926423,1.2942625705046495,1.456072328580172,2,-1.309997558593757,-1.829998016357429,-3.6449975967407298,-3.5099983215332102,1.7900009155273366,3,0.017623032803281813,-2.6562378928671255,47.33000183105469,1.14678533056622,46.38000106811523,-1.2178225300831647,45.65999984741211,0.017623032803281813 4552,2016-02-05,46.4900016784668,46.7400016784668,45.540000915527344,46.18000030517578,2971700.0,-0.0008595981491381632,1.9629598232997547,-0.49206483763344405,68.67169237682306,60.63473091134692,-2.009886202607106,-2.709845809752352,-3.138324301533018,-3.48962294760382,11.153776818457716,1.2000007629394531,0.3032718591796666,2.419001770019534,-0.7075902764984932,5.545593816537561,0.8557057467605205,3.9822977932785477,-3.5628700629560583,56.07481078049133,-7.006888155716169,1.5632960232590145,2,-1.2700004577636719,-1.7900009155273438,-3.427501678466797,-3.470001220703125,1.6899986267089844,4,0.013766387750957287,1.0733961650048822,46.52999877929688,-2.6562378928671255,47.33000183105469,1.14678533056622,46.38000106811523,0.013766387750957287 4553,2016-02-08,46.16999816894531,46.93999862670898,45.54999923706055,46.61999893188477,2379500.0,-0.0068832759296221235,1.5504572386495477,-1.4516089337353333,66.50481998491712,63.457948357389526,-1.2753091075930882,-2.2981725513166964,-2.781326692638906,-3.0905070554618845,11.998136975543352,1.3899993896484304,0.642765333812612,1.9659982681274428,-1.28398264284656,5.215979179101446,0.34100781264044144,3.590988723614444,-2.845036960605121,32.684686289353074,-30.514978652066972,1.624990455487001,2,-0.9499969482421875,-1.4699974060058594,-3.0074987411499023,-3.1499977111816406,2.2600021362304688,0,0.03638727251035023,1.9629598232997547,46.4900016784668,1.0733961650048822,46.52999877929688,-2.6562378928671255,47.33000183105469,0.03638727251035023 4554,2016-02-09,46.08000183105469,46.5,45.84000015258789,45.93000030517578,2285400.0,-0.0019492384981543154,-2.9999768807509133,-0.3333361590302156,76.00552363417029,67.10613708951313,-0.7429762860511389,-2.1149903733555036,-2.6526849629569966,-2.9289423634961196,12.91493611067041,0.6599998474121094,0.8482123569925548,1.7480018615722628,-1.5890353771721806,5.085039100316706,0.0794832422000411,3.4165204809444845,-2.389037397311398,22.881388808069122,-42.29075925884629,1.6685186193722217,2,-0.7550010681152344,-1.3800010681152344,-2.9175024032592773,-3.0600013732910156,2.8199996948242116,1,0.04752600997583034,1.5504572386495477,46.16999816894531,1.9629598232997547,46.4900016784668,1.0733961650048822,46.52999877929688,0.04752600997583034 4555,2016-02-10,46.20000076293945,46.47000122070313,45.34000015258789,46.02999877929688,2547000.0,0.0026041433836032635,2.183088602698172,1.1333350287370463,78.54135278809775,70.27739851041287,-0.43881952543764413,-2.121668726193441,-2.7366830580714208,-2.989520690265053,14.205725909645938,1.1300010681152415,1.1085161033074158,1.7270008087158217,-1.6782780166516034,5.132279634083247,0.024361396032112737,3.4296402213995307,-2.172313361825317,41.9512648982592,-27.1089884256141,1.7026394126837114,2,-0.20999908447265625,-1.5,-3.037501335144043,-3.1800003051757812,2.779998779296875,2,0.03766229080163375,-2.9999768807509133,46.08000183105469,1.5504572386495477,46.16999816894531,1.9629598232997547,46.4900016784668,0.03766229080163375 4556,2016-02-11,45.36999893188477,46.43000030517578,45.34000015258789,46.15999984741211,1552900.0,-0.01796540730190832,-1.5647108454281893,-4.647009985414716,66.94674922931443,70.83043376685985,0.7034434458824066,-1.1763468433869022,-1.894089790885367,-2.101606977576168,15.45542854478865,1.0900001525878906,1.3971758918657855,0.7854990005493221,-2.581827291167123,4.152825292265767,-0.898164145308904,2.469162146407548,-1.0325264007894575,1.8749254941234288,-65.75122198452317,1.6836631458582227,2,0.9250011444091655,-0.6699981689453196,-2.2299995422363352,-2.349998474121101,3.4099998474121094,3,0.06281689124782974,2.183088602698172,46.20000076293945,-2.9999768807509133,46.08000183105469,1.5504572386495477,46.16999816894531,0.06281689124782974 4557,2016-02-12,45.25,45.709999084472656,44.84000015258789,45.31000137329102,1134200.0,-0.0026448960703069346,1.0232608686009323,0.07595101741239246,68.48137958624218,71.08801697887505,0.9780257709588014,-0.9855911418819687,-1.764890980421967,-1.930991248238783,16.28313264184414,0.8699989318847656,1.6680293776220623,0.5885000228881836,-2.7650297327711684,3.9420297785475356,-1.0882648549414924,2.2652649007178596,-0.6275251493219969,19.523816443900362,-48.64082682427903,1.6767648778296758,2,1.1200008392333984,-0.5499992370605469,-2.1100006103515625,-2.229999542236328,3.6199989318847727,4,0.0678452971231871,-1.5647108454281893,45.36999893188477,2.183088602698172,46.20000076293945,-2.9999768807509133,46.08000183105469,0.0678452971231871 4558,2016-02-16,45.58000183105469,45.61999893188477,44.90999984741211,45.31999969482422,2170400.0,0.00729285814485503,3.1765101875952357,-4.333269756500218,69.52909655668336,70.94310325318818,0.7101642110540496,-1.214847981346665,-2.0494306801232725,-2.2028339828488654,17.15556689680284,0.7099990844726634,1.8841548023276857,0.8150016784667997,-2.516592298228204,4.1465956551618035,-0.8507953098807022,2.4807986668143016,-0.7400016784667969,44.578418463136465,-23.238218159351057,1.6657969883475006,2,0.7899990081787109,-0.8800010681152344,-2.44000244140625,-2.5600013732910156,3.4099998474121094,1,0.057042526758953604,1.0232608686009323,45.25,-1.5647108454281893,45.36999893188477,2.183088602698172,46.20000076293945,0.057042526758953604 4559,2016-02-17,45.31000137329102,45.56999969482422,45.18999862670898,45.54999923706055,1640000.0,-0.0059236605291161926,1.7143051771117674,-0.9230611226854974,64.96453685807606,69.66300016946488,0.9078988420382998,-0.8415003707216187,-1.7174701359830493,-1.880444157931585,17.684923558469322,0.39000320434571023,1.9416903382281205,0.4520011901855554,-2.828484503752584,3.732486884123695,-1.188241656783518,2.0922440371546287,-0.4700012207031321,28.834411823213777,-35.32377198905869,1.6402428469690704,2,0.8049983978271413,-0.6100006103515696,-2.1700019836425852,-2.290000915527351,3.9399986267089773,2,0.06885894586893371,3.1765101875952357,45.58000183105469,1.0232608686009323,45.25,-1.5647108454281893,45.36999893188477,0.06885894586893371 4560,2016-02-18,46.27999877929688,46.59000015258789,45.15999984741211,45.25,3893900.0,0.021408019788267785,-1.3636386564689118,-4.291699780653111,66.48574897955598,69.57009999932002,-0.25334697177453336,-1.5814845058822655,-2.6480978571650056,-2.795871629166413,18.13196488735409,1.4300003051757812,1.9279000784336588,1.224498748779304,-1.8863892912528897,4.335386788811498,-0.33094527123679285,2.779942768795401,-1.3699989318847727,82.28563581194237,20.209240272757555,1.555444020016096,2,-0.3899993896484446,-1.579998016357429,-3.1399993896484446,-3.2599983215332102,2.920001983642571,3,0.05661198823873059,1.7143051771117674,45.31000137329102,3.1765101875952357,45.58000183105469,1.0232608686009323,45.25,0.05661198823873059 4561,2016-02-19,45.599998474121094,46.68999862670898,45.099998474121094,45.81000137329102,4164000.0,-0.014693178978215204,-1.6280931288324099,-0.2038865515095904,54.87106001532436,68.03669640359794,0.31386594405247337,-0.6621398110305918,-1.9238898161339648,-2.06981103578363,18.630772489066462,1.5900001525878835,1.7880647291664076,0.3709985733032255,-2.423906798029904,3.165903944636355,-1.0264541123633393,1.7684512589697903,2.3000030517578054,41.08102423675077,-15.778693488462373,1.397452685666566,2,0.29000091552734375,-0.8999977111816406,-2.477499008178711,-2.579998016357422,4.290000915527344,4,0.07412283292144073,-1.3636386564689118,46.27999877929688,1.7143051771117674,45.31000137329102,3.1765101875952357,45.58000183105469,0.07412283292144073 4562,2016-02-22,46.22999954223633,46.36000061035156,45.459999084472656,45.56000137329102,2395400.0,0.013815813359572271,-1.068962493313339,-3.190423425550711,54.148467736114114,66.66376837595318,-0.39883695417963594,-1.0896807913018876,-2.4940363060969304,-2.6523352240276736,19.81909920057784,0.9000015258789062,1.50460425191433,0.8369997024536104,-1.7737009406251616,3.4477003455323825,-0.4683506190857756,2.1423500239929965,1.6140019226074145,74.1573370823121,21.258326247718976,1.305350321539385,2,-0.4650001525878906,-1.529998779296875,-3.179999351501465,-3.309999465942383,3.520000457763672,0,0.055158971713396676,-1.6280931288324099,45.599998474121094,-1.3636386564689118,46.27999877929688,1.7143051771117674,45.31000137329102,0.055158971713396676 4563,2016-02-23,46.52000045776367,46.63000106811523,45.7599983215332,45.93999862670898,1557600.0,0.006273002777393399,1.1749985694940033,0.8656767405315737,51.08695137092118,63.89503812448105,-0.7084723511029623,-1.134633612229976,-2.7144206732994007,-2.895085959608487,21.24015340691339,0.8700027465820241,1.3587661050558921,0.9345005035400362,-1.381990317520163,3.2509913246002355,-0.22374490699006344,2.092745914070136,1.2691209472656197,89.30829228735504,40.24961733071815,1.158245410530098,2,-0.7550010681152344,-1.8199996948242188,-3.4700002670288086,-3.6000003814697266,3.579998016357422,1,0.05051587383913958,-1.068962493313339,46.22999954223633,-1.6280931288324099,45.599998474121094,-1.3636386564689118,46.27999877929688,0.05051587383913958 4564,2016-02-24,47.47999954223633,47.56000137329102,46.31999969482422,46.52999877929688,2839700.0,0.02063626558525633,1.2342283516793036,1.6379271789744752,51.16277281735765,60.8529736832877,-1.619282235539501,-1.8159985103935483,-3.5641655138928243,-3.811033798627818,23.40109828485894,1.240001678466804,1.222094585925234,1.6584995269775362,-0.39247532856069967,3.709474382515772,0.6330120992084218,2.6839869547466506,0.25533940417479783,96.74789687923987,50.55459228484041,1.0254874277691166,2,-1.279998779296875,-2.779998779296875,-4.429999351501465,-4.559999465942383,3.0600013732910156,2,0.031802909662777656,1.1749985694940033,46.52000045776367,-1.068962493313339,46.22999954223633,-1.6280931288324099,45.599998474121094,0.031802909662777656 4565,2016-02-25,48.13000106811523,48.22000122070313,47.52999877929688,47.65999984741211,2108700.0,0.01369000699548617,1.123079451154337,0.4947377297349352,62.69843240143688,60.38093848019019,-2.1978500051864884,-2.19000193563177,-4.094408965782016,-4.404933205271611,25.864496802673422,0.740001678466804,1.1384801766566923,2.0620010375976463,0.15784832056801434,3.9661537546272783,1.1099246790828303,3.0140773961124623,-3.0300025939941335,97.1153822641182,50.99441955024143,0.9520763585148151,2,-1.6000003814697195,-3.2700004577636648,-4.952500343322747,-5.210000991821282,2.7000007629394602,3,0.02327028686950805,1.2342283516793036,47.47999954223633,1.1749985694940033,46.52000045776367,-1.068962493313339,46.22999954223633,0.02327028686950805 4566,2016-02-26,46.4900016784668,47.9000015258789,46.47000122070313,47.84000015258789,2665800.0,-0.03407436844490086,-1.0575552994127015,-2.872329718849469,50.0,58.32745185949663,-0.4271947709204369,-0.360565591220535,-2.3538182560190037,-2.726420927966359,27.201076559434334,1.6599998474120952,0.95524302693061,0.290001487731935,-1.3081956608445253,1.8881986363083954,-0.5090970865562952,1.0891000620201652,-1.3276031494140597,37.31890568030088,-7.231370209138184,0.79909857428823,2,0.07499885559082031,-1.5000019073486328,-3.652501106262207,-3.5700016021728516,3.029998779296875,4,0.05829208403164832,1.123079451154337,48.13000106811523,1.2342283516793036,47.47999954223633,1.1749985694940033,46.52000045776367,0.05829208403164832 4567,2016-02-29,46.95000076293945,47.43999862670898,46.31000137329102,46.4000015258789,2610500.0,0.009894580939232789,-2.095884827424054,-0.4074073027516767,54.850764149614015,56.69652603648891,-0.6936319334200789,-0.6963884144373864,-2.7103201049903873,-3.1496313945393695,27.65958147747333,1.1299972534179545,0.747319447065621,0.6485004425048828,-0.8629061698999863,2.159907054909752,-0.10720286369755172,1.4042037487073173,-1.7264501800537104,48.374025974025834,2.2268789740545074,0.7557033062024342,2,-0.29000091552734375,-1.7900009155273438,-4.100001335144043,-4.030000686645508,2.5999984741210938,0,0.06261977803906049,-1.0575552994127015,46.4900016784668,1.123079451154337,48.13000106811523,1.2342283516793036,47.47999954223633,0.06261977803906049 4568,2016-03-01,46.93000030517578,47.540000915527344,46.52999877929688,47.18999862670898,1916200.0,-0.00042599483362437685,1.1041647626351383,-0.47272487671573016,55.33248647386097,55.62629821602057,-0.5162890052645324,-0.607511757732432,-2.6190931706360487,-3.087635358125681,27.462250026981,1.0100021362304616,0.7021696423216,0.5649999618530259,-0.939624948138686,2.069624871844738,-0.1873124931428336,1.3173124168488854,-1.6465207095336893,32.46067965527879,-15.9424847143097,0.7523124549958561,3,-0.2700004577636719,-1.5499992370605469,-4.070000648498535,-4.010000228881836,2.229999542236328,1,0.06008948809900616,-2.095884827424054,46.95000076293945,-1.0575552994127015,46.4900016784668,1.123079451154337,48.13000106811523,0.06008948809900616 4569,2016-03-02,46.959999084472656,46.97999954223633,45.56000137329102,46.63000106811523,2047600.0,0.0006392239314254589,6.675687936242784,-1.2692313335388035,54.822323721556195,54.330362076242814,-0.32142296219598165,-0.6238138831115094,-2.609253368633432,-3.0734410185073955,26.36120759292815,1.4199981689453054,0.6630603684857874,0.5659988403320284,-0.9620191510316403,2.094016831695697,-0.19801015534980593,1.3300078360138627,-1.6177890563293431,52.63149592071139,3.271254798333729,0.764008995681836,3,-0.2999992370605469,-1.5799980163574219,-4.09999942779541,-4.039999008178711,1.8199996948242259,2,0.06686540568282684,1.1041647626351383,46.93000030517578,-2.095884827424054,46.95000076293945,-1.0575552994127015,46.4900016784668,0.06686540568282684 4570,2016-03-03,47.0,47.0,46.22999954223633,46.97999954223633,1490600.0,0.0008518082688926398,75.99828342551974,0.06060781208456988,61.495070754831154,55.06636326952135,-0.27776064464898553,-0.7270832659340272,-2.5813720929190396,-3.083097657376527,24.377334997879707,0.7700004577636719,0.5910979219355923,0.622499847412108,-0.8696675509255627,2.1146672457497786,-0.12358385175672737,1.3685835465809433,-1.600234148005491,61.53839883798467,5.916642850756013,0.746083699168837,3,-0.15999984741210938,-1.6199989318847656,-4.140000343322754,-4.079999923706055,1.6800003051757812,3,0.07531916841547548,6.675687936242784,46.959999084472656,1.1041647626351383,46.93000030517578,-2.095884827424054,46.95000076293945,0.07531916841547548 4571,2016-03-04,47.349998474121094,47.599998474121094,46.52000045776367,46.77999877929688,1856400.0,0.007446776045129555,1.0186884567940848,28.499332443257323,64.3442524704335,56.199228240001275,-0.394949272868665,-1.067216329021484,-2.8470608811250173,-3.4004085696969497,23.082712948033624,1.0799980163574219,0.5994471279967684,0.9314983367919893,-0.6221089438297867,2.4851056174137653,0.15469469648110135,1.7083019771028773,-1.8938279147524142,87.74508062299327,26.418819456917888,0.7768036403108873,3,-0.45999717712401633,-1.8649978637695312,-4.489998817443848,-4.429998397827148,1.3600006103515625,4,0.07349532141665382,75.99828342551974,47.0,6.675687936242784,46.959999084472656,1.1041647626351383,46.93000030517578,0.07349532141665382 4572,2016-03-07,47.13000106811523,47.43999862670898,46.70000076293945,46.83000183105469,1461000.0,-0.004646196686280857,-1.6428430324043861,0.5263147327702689,60.748961539255134,57.272784925371724,-0.03784025907435051,-0.8398741589054737,-2.5545327932895816,-3.1582513512698895,22.586365799087147,0.7399978637695241,0.5159727437106909,0.6795009613037024,-0.9063373632089053,2.26533928581631,-0.11341820095260147,1.4724201235600063,-1.6185538955198595,76.96087872798321,12.957790786460748,0.7929191622563028,3,-0.23999977111814985,-0.979999542236321,-4.245001792907708,-4.210000991821282,1.1699981689453196,0,0.050710785815478054,1.0186884567940848,47.349998474121094,75.99828342551974,47.0,6.675687936242784,46.959999084472656,0.050710785815478054 4573,2016-03-08,47.849998474121094,47.88999938964844,46.93999862670898,47.1500015258789,1732600.0,0.01527683831293114,1.4359032043507363,2.3333290947701157,66.57963238432262,58.98576932170116,-0.6138949194239913,-1.5047037946491244,-3.2130922340918815,-3.8505595287328873,22.063513439414358,0.9500007629394602,0.6171374421943838,1.3154983520507812,-0.3818363667472795,3.012833070848842,0.4668309926517509,2.1641657114498116,-2.2843802205635697,98.28322104797846,28.599222281681364,0.8486673593990297,3,-0.9599971771240163,-1.394998550415039,-4.614997863769531,-4.6999969482421875,0.5,1,0.03552770777743852,-1.6428430324043861,47.13000106811523,1.0186884567940848,47.349998474121094,75.99828342551974,47.0,0.03552770777743852 4574,2016-03-09,48.27000045776367,48.40999984741211,47.77000045776367,47.79999923706055,1324200.0,0.008777471202422893,-1.415097598894455,0.6714332425068051,63.994392231534455,59.12976485837867,-1.0169987866311843,-1.8469166090296696,-3.5600286874770575,-4.235997393492852,21.655808230535087,0.6399993896484375,0.7017699525900625,1.6260004043579102,-0.2236127825534524,3.4756135912692727,0.7011938109022253,2.550806997813595,-2.6512945448632337,93.57801054816142,24.4351497191645,0.924806593455683,3,-1.2849998474121094,-1.6450004577636719,-4.614999771118164,-4.69999885559082,0.45999908447265625,2,0.018437940360642502,1.4359032043507363,47.849998474121094,-1.6428430324043861,47.13000106811523,1.0186884567940848,47.349998474121094,0.018437940360642502 4575,2016-03-10,47.93999862670898,48.349998474121094,47.38999938964844,48.20000076293945,2980400.0,-0.006836582306301131,2.42858310626703,-0.5531945977534077,67.30769773369676,61.052842384344984,-0.8010188357113392,-1.4544448742929674,-3.170895194591658,-3.881781405958087,21.665503967017685,0.9599990844726562,0.7946262327461255,1.208998680114739,-0.7148776029442914,3.1328749631737693,0.2470605385852238,2.170936821644254,-2.209640956428075,75.13220251406759,2.338926258921205,0.9619381415295166,3,-0.9549980163574148,-1.3149986267089773,-3.8749990463256765,-4.0249977111816335,1.1400032043457102,3,0.01752190606279891,-1.415097598894455,48.27000045776367,1.4359032043507363,47.849998474121094,-1.6428430324043861,47.13000106811523,0.01752190606279891 4576,2016-03-11,48.22000122070313,48.5,47.86999893188477,47.97000122070313,1668200.0,0.0058406884024848615,-1.7999762643473227,-0.9615305613427362,65.522634366912,62.23860574182253,-0.9049824402532707,-1.5915863220871884,-3.389872275116943,-4.138250556507927,21.719084968699715,0.6300010681152273,0.8280713235150259,1.346501159667973,-0.5751127538186012,3.268115073154547,0.3856942029246895,2.3073081164112565,-2.382457863336981,84.44450566800715,11.335346028919801,0.9608069567432871,3,-1.1900005340576243,-1.5500011444091868,-3.3700008392334055,-3.6049995422363352,0.8999977111816406,4,0.009539590892319483,2.42858310626703,47.93999862670898,-1.415097598894455,48.27000045776367,1.4359032043507363,47.849998474121094,0.009539590892319483 4577,2016-03-14,48.31999969482422,48.40999984741211,47.88999938964844,48.0099983215332,1374800.0,0.002073796590410515,1.1224435777066741,1.2400054931640625,64.46945327760517,63.25382427557189,-0.8830744296764976,-1.5281442208081017,-3.4225565147750245,-4.216928982009733,22.371959001881052,0.5200004577636719,0.722931491033755,1.2929996490478501,-0.5722060819759278,3.158205380071628,0.36039678353596116,2.225602514559739,-2.3227089389000355,88.46152905647465,16.682614771160516,0.932602865511889,3,-1.289999008178711,-1.6499996185302734,-3.3599987030029297,-3.704998016357422,-0.7299995422363281,0,0.008071179472507684,-1.7999762643473227,48.22000122070313,2.42858310626703,47.93999862670898,-1.415097598894455,48.27000045776367,0.008071179472507684 4578,2016-03-15,48.18000030517578,48.52999877929688,47.959999084472656,48.18999862670898,1667200.0,-0.0028973383802283204,-1.53332768193959,-0.03225250722941164,56.481491292949784,63.43817622794896,-0.6114123032135694,-1.2473231182687954,-3.190658608105494,-4.0566861829891465,23.097215951089467,0.5699996948242259,0.8388050970433412,1.0230003356933608,-0.7789179492670115,2.824918620653733,0.12204119321317108,1.9239594781735505,-2.0325469946070456,69.2983630255246,0.6498555338754244,0.9009591424801874,3,-0.8000011444091797,-1.4950008392333984,-3.219999313354492,-3.5649986267089844,-1.7099990844726491,1,0.0024906378398648066,1.1224435777066741,48.31999969482422,-1.7999762643473227,48.22000122070313,2.42858310626703,47.93999862670898,0.0024906378398648066 4579,2016-03-16,48.43000030517578,48.58000183105469,47.540000915527344,48.06000137329102,1748700.0,0.005188875019022099,2.1044711535724248,-37.0061045402774,52.999994659419805,62.49427888401436,-0.7051143101702024,-1.3192337154491298,-3.33751271208277,-4.282069134676803,23.659804564116822,1.0400009155273438,0.8882319710245525,1.1170003890991183,-0.5465548731755163,2.780555651373753,0.2852227579617974,1.948778020236439,-2.0919433571087964,87.39485561881315,21.424075879604203,0.8317776311373184,3,-0.8799991607666016,-1.7199993133544922,-3.469999313354492,-3.8149986267089844,-1.8800010681152344,2,-0.0016519064743044654,-1.53332768193959,48.18000030517578,1.1224435777066741,48.31999969482422,-1.7999762643473227,48.22000122070313,-0.0016519064743044654 4580,2016-03-17,48.9000015258789,49.02999877929688,48.22999954223633,48.31999969482422,1573200.0,0.00970475361844847,-1.1052552326457046,1.5675770416421912,81.46215529511105,64.39626808675631,-0.9803516466497015,-1.6684279769318309,-3.713221345209014,-4.730058833450208,23.51339536838795,0.799999237060554,0.9553674504818801,1.4560014724731403,-0.27626133528159613,3.1882642802278767,0.5898700685957721,2.3221328763505085,-2.3377500895131433,91.27533961095061,20.784700061791142,0.8661314038773674,3,-1.035001754760735,-1.9650020599365163,-3.887500762939446,-4.284999847412102,-1.930000305175767,3,-0.0034765230743930564,2.1044711535724248,48.43000030517578,-1.53332768193959,48.18000030517578,1.1224435777066741,48.31999969482422,-0.0034765230743930564 4581,2016-03-18,48.97999954223633,49.41999816894531,48.41999816894531,49.02999877929688,2910800.0,0.0016359512037047441,1.4096443131000693,-0.08620530898951635,79.42029818796166,66.4708610477237,-0.8994001373455802,-1.5623224334014907,-3.705079659712311,-4.779213458949286,23.399118497646747,1.0,1.0389425748131345,1.3669994354248018,-0.264352655464279,2.9983515263138827,0.5513233899802614,2.1826754808693423,-2.1216184247188394,76.59578353590487,3.1709100010040885,0.8156760454445393,3,-0.8000011444091797,-1.8500003814697266,-3.634998321533203,-4.364997863769531,-2.1699981689453054,4,0.0020416964016531924,-1.1052552326457046,48.9000015258789,2.1044711535724248,48.43000030517578,-1.53332768193959,48.18000030517578,0.0020416964016531924 4582,2016-03-21,48.77999877929688,49.09000015258789,48.15999984741211,48.88999938964844,1287800.0,-0.004083314920552028,2.6470447439675677,2.2000457770652355,75.48209192691743,67.46002321912313,-0.4925280834928287,-1.2242551268350894,-3.418413069820197,-4.55592534486204,23.151126735154126,0.9300003051757812,1.0717687896633095,1.03949871063233,-0.5343193986765087,2.6133168199411685,0.25258965597790706,1.8264077652867527,-1.5629912745794954,65.95742953959821,-12.126616135405627,0.7869090546544195,3,-0.3750000000000071,-1.6499996185302805,-3.282498359680183,-4.164997100830085,-1.520000457763679,0,0.006970073003203847,1.4096443131000693,48.97999954223633,-1.1052552326457046,48.9000015258789,2.1044711535724248,48.43000030517578,0.006970073003203847 4583,2016-03-22,48.86999893188477,49.13000106811523,48.52000045776367,48.849998474121094,1717200.0,0.0018450216244385587,1.2592417295968796,-0.18182133444313364,75.88076637193204,68.78073145694508,-0.4722919413093791,-1.1901942247969899,-3.4079538261161346,-4.623155783151667,22.67760477931315,0.6100006103515554,1.0596901751763426,1.0119989395141644,-0.5286991309811384,2.5526970100094672,0.24164990426651656,1.7823479747618123,-1.344572734175479,70.74467869245011,-10.122764289967591,0.7703490352476499,3,-0.46500015258789773,-1.7049999237060618,-3.334998130798347,-4.254997253417976,-1.1800003051757955,1,-0.026191913388026622,2.6470447439675677,48.77999877929688,1.4096443131000693,48.97999954223633,-1.1052552326457046,48.9000015258789,-0.026191913388026622 4584,2016-03-23,48.9900016784668,49.16999816894531,48.5099983215332,48.77000045776367,1514300.0,0.0024555504236716263,1.2758842951289775,10.999809269498286,76.3925920004694,69.79016415325314,-0.5357631774276825,-1.2556488680233642,-3.4243539269556678,-4.712114907977792,21.497008001061918,0.6599998474121094,1.1101198445557614,1.0565015792846708,-0.5526729878367433,2.665676146406085,0.25191429572396373,1.861088862845378,-1.1993354047844633,65.87324894565866,-16.71879325290844,0.8045872835607057,3,-0.5100021362304688,-1.7300033569335938,-3.455000877380371,-4.375,-0.9900016784667969,2,-0.05143907677944237,1.2592417295968796,48.86999893188477,2.6470447439675677,48.77999877929688,1.4096443131000693,48.97999954223633,-0.05143907677944237 4585,2016-03-24,49.25,49.27999877929688,48.72000122070313,48.81999969482422,1179900.0,0.005307171108905662,1.2857142857142194,1.9545359966708282,75.81523598254351,70.93378655498998,-0.6597787504186883,-1.5045779739608776,-3.5710790481330292,-4.929342954066641,19.868978686112797,0.55999755859375,1.0593885035516166,1.2604999542236328,-0.452096887028965,2.9730967954762306,0.40420153359733035,2.1167983748499353,-1.2312272609808517,86.50806385690628,4.3791533413690615,0.8562984206262989,3,-0.7700004577636719,-1.9900016784667969,-3.8424997329711914,-4.634998321533203,-1.1100006103515625,3,-0.054822350516537166,1.2758842951289775,48.9900016784668,1.2592417295968796,48.86999893188477,2.6470447439675677,48.77999877929688,-0.054822350516537166 4586,2016-03-28,49.20000076293945,49.65999984741211,48.91999816894531,49.4900016784668,835400.0,-0.00101521293523954,1.349221919467151,-0.6744202551409663,79.48715719368873,72.60242032344371,-0.5097535468590024,-1.3082154979172742,-3.398315003034625,-4.840741109866599,19.68345732127363,0.7400016784667969,1.0126738976453282,1.0750007629394531,-0.5653653450389768,2.715366870917883,0.2548177089502346,1.8951838169286717,-0.9850564637306434,69.33339436848959,-12.89366328681632,0.8201830539892152,3,-0.6000003814697266,-1.8200016021728516,-3.905000686645508,-4.584999084472656,-0.6500015258789062,0,-0.045325193245039475,1.2857142857142194,49.25,1.2758842951289775,48.9900016784668,1.2592417295968796,48.86999893188477,-0.045325193245039475 4587,2016-03-29,49.88999938964844,49.9000015258789,49.1500015258789,49.20000076293945,1358200.0,0.014024362114009037,1.1126674296030468,-2.3792980979190235,79.31032970791286,75.13895792510627,-1.0656967764446108,-1.862136213375166,-3.9733754381670323,-5.491565001374674,19.758323824906157,0.75,0.9897853753995633,1.6179994583129869,-0.10391652723357936,3.339915443859553,0.7570414655397002,2.4789574510862735,-1.4438462027271015,99.28042351275226,18.296007211795825,0.8609579927732846,3,-1.1699981689453125,-2.2099990844726562,-4.594999313354492,-5.274997711181641,-1.1599998474121094,1,-0.06173577979631073,1.349221919467151,49.20000076293945,1.2857142857142194,49.25,1.2758842951289775,48.9900016784668,-0.06173577979631073 4588,2016-03-30,49.75,49.9000015258789,49.38999938964844,49.9000015258789,1622000.0,-0.002806161382264638,5.7999593103102995,-0.21739394844065998,73.124987334016,77.37506822228363,-0.7594353263471234,-1.5811010593126298,-3.7112472767428173,-5.312008911243211,19.75939168216275,0.5100021362304616,0.9702415028382134,1.3370000839233427,-0.38405381189640764,3.058053979743093,0.4764731360134675,2.197527031833218,-1.0421541120662994,89.20854819543325,9.41160107228508,0.8605269479098759,3,-0.7199993133544922,-2.019998550415039,-4.517499923706055,-5.134998321533203,-0.8699989318847727,2,-0.050050284994307526,1.1126674296030468,49.88999938964844,1.349221919467151,49.20000076293945,1.2857142857142194,49.25,-0.050050284994307526 4589,2016-03-31,50.099998474121094,50.15999984741211,49.349998474121094,49.72000122070313,2533400.0,0.007035145208464266,2.2400054931640625,-2.5332892528356354,83.54039732118018,77.60598400295798,-0.9472454816855631,-1.77479160977893,-3.9305977389695954,-5.6254427063946295,20.971124812460456,0.8100013732910156,0.9694074551473051,1.5299985885620089,-0.20577964389890724,3.265776821022925,0.6621094723315508,2.397887704792467,-1.1775645713572587,95.83323399216394,14.808160300682886,0.8678891162304596,3,-0.9399986267089844,-2.2399978637695312,-4.867498397827148,-5.484996795654297,-1.9099998474121165,3,-0.04810379083458438,5.7999593103102995,49.75,1.1126674296030468,49.88999938964844,1.349221919467151,49.20000076293945,-0.04810379083458438 4590,2016-04-01,50.540000915527344,50.58000183105469,49.75,50.099998474121094,1415700.0,0.0087824841278894,2.192288506118137,1.1579095307888665,84.31955000079014,78.15034531549448,-1.2629635647921305,-2.0406112187869283,-4.1960391854862635,-6.022916927927199,22.361524449383918,0.8300018310546875,1.0678110672944001,1.7930009841918917,0.00999211762731278,3.5760098507564706,0.9014965509095987,2.6845054174741847,-1.3700538238338567,97.59031160952294,16.295612594234058,0.8915044332822896,4,-1.1700000762939453,-2.469999313354492,-5.090000152587891,-5.924999237060547,-2.1100006103515625,4,-0.05025723920687508,2.2400054931640625,50.099998474121094,5.7999593103102995,49.75,1.1126674296030468,49.88999938964844,-0.05025723920687508 4591,2016-04-04,50.83000183105469,51.06000137329102,50.36999893188477,50.56999969482422,2644900.0,0.0057380472946972905,-1.090904887409302,0.5909106672215286,85.15409454893619,79.22501227349656,-1.4113644480410201,-2.1676689503189266,-4.298062591764705,-6.244799799403673,23.441146742268685,0.69000244140625,1.1931021878127126,1.9090017318725572,0.023735557101900895,3.7942679066432135,0.9663686444872255,2.851634819257889,-1.4800033569335938,87.95813818791851,7.2572862893162835,0.9426330873853289,4,-1.0450019836425781,-2.5200004577636648,-5.135001182556152,-6.055000305175781,-2.170001983642578,0,-0.05292154917379499,2.192288506118137,50.540000915527344,2.2400054931640625,50.099998474121094,5.7999593103102995,49.75,-0.05292154917379499 4592,2016-04-05,49.52000045776367,50.790000915527344,49.47999954223633,50.7400016784668,2311300.0,-0.025772207871349484,-1.0153819970186744,-4.692273834326125,64.13501770131579,77.91992908787253,0.01636615347830883,-0.7056112809770383,-2.837865436068455,-4.883027048485843,24.052460896339362,1.3500022888183594,1.1287570994871459,0.4795003890991225,-1.2217749626921943,2.1807757408904394,-0.37113728679653235,1.3301380649947774,1.5400009155273509,9.941619615095426,-69.21899804225654,0.8506376758956582,4,0.2649993896484375,-1.2099990844726491,-3.7425003051757812,-4.744998931884766,-1.3699989318847727,1,-0.019588069703885713,-1.090904887409302,50.83000183105469,2.192288506118137,50.540000915527344,2.2400054931640625,50.099998474121094,-0.019588069703885713 4593,2016-04-06,49.54999923706055,49.58000183105469,49.11000061035156,49.459999084472656,1312500.0,0.0006057911756778278,5.266459832667905,-0.0737705430622608,62.38936746080444,76.36401525013198,0.10389492775165365,-0.6342378367628498,-2.7051964313224204,-4.871252436784019,24.12520679642561,0.470001220703125,1.0839503791112293,0.42449913024902486,-1.1942007953700227,2.0431990558680724,-0.38485083256050245,1.2338490930585522,1.5100021362304759,22.564023310725474,-53.260098109919554,0.8093499628095254,4,0.34000205993653054,-1.2399978637695241,-3.6399993896484375,-4.73499870300293,-1.4300003051757741,2,-0.016548934560041473,-1.0153819970186744,49.52000045776367,-1.090904887409302,50.83000183105469,2.192288506118137,50.540000915527344,-0.016548934560041473 4594,2016-04-07,49.15999984741211,49.75,49.0099983215332,49.27999877929688,1991600.0,-0.007870825341138254,-2.5238008737431996,-1.3333192048489748,52.92790993187679,73.82097902228011,0.5817183952535743,-0.1835541273726875,-2.1566086451061324,-4.447869920385756,23.850739701182594,0.7400016784667969,1.0582781940859505,-0.010000228881835938,-1.5778083213672076,1.5578078636035357,-0.7939042751245182,0.7739038173608463,1.8220014953613344,7.317136711103147,-63.80329400599045,0.7839040462426858,4,0.8299999237060547,-0.8499984741210866,-3.1399993896484375,-4.299999237060547,-1.0900001525878906,3,-0.005695662737306151,5.266459832667905,49.54999923706055,-1.0153819970186744,49.52000045776367,-1.090904887409302,50.83000183105469,-0.005695662737306151 4595,2016-04-08,48.77999877929688,51.0,48.70000076293945,49.4000015258789,4971300.0,-0.0077298834274758255,-4.897443170703079,5.166735543757722,47.890288057828926,70.31021578496237,0.9924000531941459,0.27679576148044305,-1.6333498408324303,-4.024860134526342,24.41872587172738,2.299999237060547,1.0152597661655776,-0.4320013046264606,-1.9030927686302732,1.039090159377352,-1.1675470366283633,0.3035444273754422,0.22999954223632102,3.3897455791552384,-64.26881549063282,0.735545732001906,4,1.1000022888183523,-0.13499832153321023,-2.7599983215332102,-3.9199981689453196,-0.879997253417983,4,-0.012095124381969247,-2.5238008737431996,49.15999984741211,5.266459832667905,49.54999923706055,-1.0153819970186744,49.52000045776367,-0.012095124381969247 4596,2016-04-11,48.68000030517578,49.13000106811523,48.540000915527344,48.86000061035156,2266000.0,-0.0020499892706750122,-1.5652231602341589,0.2903217867470687,48.92243009401908,66.93378249452972,1.1296770037584878,0.43534347257012485,-1.4092565323019102,-3.8760899679401675,24.81111723516393,0.5900001525878835,0.9564856321552213,-0.55499973297119,-1.974258621526431,0.8642591555840511,-1.264629177248814,0.1546297113064341,2.3199996948242188,5.691034217537069,-59.614005002624026,0.7096294442776219,4,1.1200008392333984,0.1100006103515625,-2.5699996948242188,-3.8199996948242188,-1.3600006103515625,0,-0.00513557926114927,-4.897443170703079,48.77999877929688,-2.5238008737431996,49.15999984741211,5.266459832667905,49.54999923706055,-0.00513557926114927 4597,2016-04-12,48.709999084472656,48.86000061035156,48.41999816894531,48.77999877929688,1793700.0,0.0006162444352673102,2.8260523435167677,0.38888653414152213,48.25327601845374,64.17025901502282,1.0221864488455452,0.4596258101776556,-1.3467478878281298,-3.8694211802751255,25.162370157247448,0.44000244140625,0.8832886157197635,-0.5445009231567397,-1.920895940845405,0.8318940945319255,-1.2326984320010723,0.14369658568759291,2.2900009155273438,11.24033758568277,-51.171690553905904,0.6881975088443328,4,1.0300006866455078,0.17000198364257812,-2.52249813079834,-3.8499984741210938,-1.8899993896484375,1,-0.0010264676247240256,-1.5652231602341589,48.68000030517578,-4.897443170703079,48.77999877929688,-2.5238008737431996,49.15999984741211,-0.0010264676247240256 4598,2016-04-13,48.29999923706055,48.79999923706055,48.13000106811523,48.79999923706055,1453100.0,-0.008417159825872544,1.6799926757812784,7.142888283378022,42.91577891966413,59.65641252596547,1.346469023111176,0.9265830159446082,-0.870953663735115,-3.4076807943702647,25.27666008141643,0.6699981689453196,0.7904405321092511,-0.9605007171630859,-2.318091659017327,0.39709022469115496,-1.6392961880902064,-0.2817052462359655,2.596800689697268,5.923283352362755,-53.73551779578713,0.6787954709271218,4,1.2950019836425781,0.7000007629394531,-1.7799978256225586,-3.4399986267089844,-0.9500007629394531,2,-0.003105542723622956,2.8260523435167677,48.709999084472656,-1.5652231602341589,48.68000030517578,-4.897443170703079,48.77999877929688,-0.003105542723622956 4599,2016-04-14,48.349998474121094,48.5099983215332,48.06000137329102,48.18999862670898,976000.0,0.0010351809078743557,-1.1428714157258855,-0.31999969482423296,40.343323046193895,54.77016508656589,1.1422461950257912,0.9173141062601431,-0.8764323336372044,-3.41087165293348,25.93938616825156,0.4499969482421804,0.6416844785358151,-0.9065013885498061,-2.274824665158924,0.4618218880593119,-1.5906630268543651,-0.2223397502452471,2.3807935211181643,9.8638515744714,-44.482016042861105,0.6841616383045599,4,1.210002899169929,0.8750019073486328,-1.6774978637695312,-3.4899978637695312,-1.1099967956542969,3,-0.004756971034020285,1.6799926757812784,48.29999923706055,2.8260523435167677,48.709999084472656,-1.5652231602341589,48.68000030517578,-0.004756971034020285 4600,2016-04-15,48.72999954223633,48.83000183105469,48.2599983215332,48.52000045776367,1056500.0,0.007859381181131386,1.780480089318943,1.3124955296473202,45.290566914711285,50.34088423831867,0.5347282761278365,0.5522373935254308,-1.2372053209705456,-3.7490436710524264,26.32462858318196,0.5700035095214844,0.5380297766514559,-0.5180002212524428,-1.8977127991608924,0.8617123566560068,-1.2078565102066676,0.17185606770178197,1.7871292032470691,62.61666916226388,9.74665017768033,0.6898562889542235,4,0.8000011444091797,0.49500083923339844,-1.9249992370605469,-3.7749996185302734,-2.040000915527351,4,-0.013544015054628877,-1.1428714157258855,48.349998474121094,1.6799926757812784,48.29999923706055,2.8260523435167677,48.709999084472656,-0.013544015054628877 4601,2016-04-18,49.08000183105469,49.11999893188477,48.5099983215332,48.7400016784668,1267100.0,0.007182480855863593,1.9048038583456062,1.61905540417802,41.29035169036154,47.80258801487931,-0.10014869962297013,0.22146582764941058,-1.5377255951974789,-4.0613035354022955,26.482185810077606,0.6100006103515696,0.3645687842049128,-0.17299804687500142,-1.5493419032840947,1.2033458095340919,-0.8611699750795481,0.5151738813295452,1.2405567246533167,96.2266799101738,47.19373743294058,0.6881719282045451,4,0.4499988555908203,0.2199993133544922,-2.2750015258789062,-4.125001907348633,-1.8400001525878906,0,-0.02404238510906409,1.780480089318943,48.72999954223633,-1.1428714157258855,48.349998474121094,1.6799926757812784,48.29999923706055,-0.02404238510906409 4602,2016-04-19,49.11999893188477,49.27000045776367,48.77999877929688,49.099998474121094,1215200.0,0.0008149368243253186,2.062476903453411,0.05882484937564499,43.07691017853634,45.65675942796063,-0.22669210325764055,0.21950062335445608,-1.5254662762997597,-4.050647750200774,27.06098985509824,0.49000167846678977,0.13389577247980355,-0.15000095367430788,-1.5100482175402945,1.2100463101916787,-0.8300245856072976,0.5300226782586819,1.0197150492298732,87.60317029956481,41.84894556187683,0.6800236319329921,4,0.4100017547607351,0.18000221252440696,-2.269998550415046,-4.119998931884773,-2.0099983215332102,1,-0.03664493640475508,1.9048038583456062,49.08000183105469,1.780480089318943,48.72999954223633,-1.1428714157258855,48.349998474121094,-0.03664493640475508 4603,2016-04-20,47.59000015258789,49.18999862670898,47.540000915527344,49.02999877929688,1437500.0,-0.031148184294925274,-1.142858204463195,-71.99828342549452,28.09774413565151,42.897852117268926,1.1130966887986986,1.7377854693698254,0.05040386529945806,-2.4764626742390163,27.013996316871452,1.6499977111816335,-0.19061353759233413,-1.615999794006349,-3.1629281022048232,-0.06907148580787492,-2.389463948105586,-0.842535639907112,2.383336819900869,2.890130074596094,-35.020443440716896,0.7734641540992364,4,1.6800003051757812,1.710000991821289,-0.7399997711181641,-2.5900001525878906,0.24000167846679688,2,-0.016179879287556598,2.062476903453411,49.11999893188477,1.9048038583456062,49.08000183105469,1.780480089318943,48.72999954223633,-0.016179879287556598 4604,2016-04-21,46.47000122070313,47.56000137329102,46.290000915527344,47.47999954223633,1423000.0,-0.023534333437564725,1.1709372727895029,0.7013883921830336,18.25271284060041,39.60478820424355,2.024264522001893,2.8030248694873947,1.2071067370057307,-1.3173835459784229,26.911913699280525,1.2999992370605469,-0.3952363836287134,-2.6099987030029226,-4.582878127746589,-0.6371192782592559,-3.596438415374756,-1.6235589906310892,3.2600021460894837,6.040279625033361,-23.316524360670098,0.9864397123718334,4,1.3099994659423757,2.2049999237060476,0.5624980926513601,-1.4550018310546946,1.6399993896484304,3,0.018936888967110876,-1.142858204463195,47.59000015258789,2.062476903453411,49.11999893188477,1.9048038583456062,49.08000183105469,0.018936888967110876 4605,2016-04-22,46.54999923706055,46.959999084472656,46.38999938964844,46.61999893188477,1493100.0,0.0017214980472557428,-1.9230799327047223,0.06930674371613314,15.483811822006032,35.889386174019876,1.7820799842030368,2.6460421368315608,1.1616304840396765,-1.3598345281976023,26.69436625216914,0.5699996948242188,-0.6058304468178193,-2.395000648498538,-4.665901515844446,-0.12409978115262987,-3.5304510821714956,-1.2595502148255804,2.767203835580233,8.724777230606167,-12.673274296893842,1.1354504336729554,4,1.230001449584961,2.125001907348633,0.5800018310546875,-1.5099983215332031,3.0,4,0.014822823903655635,1.1709372727895029,46.47000122070313,-1.142858204463195,47.59000015258789,2.062476903453411,49.11999893188477,0.014822823903655635 4606,2016-04-25,46.97000122070313,46.97000122070313,46.4000015258789,46.47999954223633,2199900.0,0.009022599152014754,1.326521397264317,-7.000054495912197,25.98867945944751,33.41554211190807,1.2225724093511516,2.1612147933466943,0.8085000210528435,-1.7466511699473557,26.090615449459055,0.569999694824233,-0.7408689210308168,-1.8634986877441335,-4.2949875294572735,0.5679901539690064,-3.079243108600707,-0.64775426688756,1.9839375930840362,22.818805692348697,-0.027233941642393233,1.2157444208565715,4,0.8099994659423757,1.7049999237060476,0.42999839782714133,-1.7050018310546946,2.459999084472649,0,-0.005961306934578858,-1.9230799327047223,46.54999923706055,1.1709372727895029,46.47000122070313,-1.142858204463195,47.59000015258789,-0.005961306934578858 4607,2016-04-26,46.81000137329102,47.18999862670898,46.63000106811523,47.02999877929688,1741300.0,-0.003406426298783738,1.0740761671977752,-0.44897276004078723,24.816172087889683,31.404474686155357,1.2121891620694925,2.1909700342106717,1.0387594389069648,-1.5551772242520627,25.13842075989332,0.55999755859375,-0.8353282826337534,-1.8694986343383704,-4.407076892151466,0.6680796234747248,-3.138287763244918,-0.6007095054318228,1.8242648927049672,17.931064419764645,-4.7461422044679225,1.2687891289065463,4,0.9699993133544851,1.864999771118157,0.8449974060058523,-1.3500022888183665,2.289997100830071,1,0.009186077602234999,1.326521397264317,46.97000122070313,-1.9230799327047223,46.54999923706055,1.1709372727895029,46.47000122070313,0.009186077602234999 4608,2016-04-27,47.2599983215332,47.47999954223633,46.56999969482422,46.959999084472656,1860300.0,0.009613265008339367,1.4594534685313965,-1.3636489743545284,32.72723489551184,30.558242669412905,0.6695659706349417,1.6283500306206662,0.6550610921104294,-1.9547966839252382,24.01521061599073,0.9099998474121094,-0.9279398815562843,-1.295001602172853,-3.855663548016004,1.265660343670298,-2.5753325750944285,-0.01467062925127749,1.0929561024065464,76.3777209745192,49.61951703043605,1.2803309729215742,4,0.5200023651123047,1.4150028228759766,0.5075006484985352,-1.7999992370605469,2.740001678466797,2,-0.0031738831254527478,1.0740761671977752,46.81000137329102,1.326521397264317,46.97000122070313,-1.9230799327047223,46.54999923706055,-0.0031738831254527478 4609,2016-04-28,47.68999862670898,47.72000122070313,46.54999923706055,46.81999969482422,1530100.0,0.009098610250687367,1.5161221518078483,2.900003814706943,40.18016395662361,29.990420118514272,0.1520934440777708,1.0630439787056574,0.3064272164904338,-2.3221466520250473,22.65937777582512,1.1700019836425852,-1.0182384936321967,-0.7445013046264748,-3.224590537487174,1.7355879282342244,-1.984545921056828,0.49554331180387834,0.4154013762212827,97.74416897077784,65.21976257595668,1.2400446164303505,4,0.09000205993653054,0.9850025177002024,0.0950002670288157,-2.229999542236321,1.8500022888183665,3,0.002935693193065081,1.4594534685313965,47.2599983215332,1.0740761671977752,46.81000137329102,1.326521397264317,46.97000122070313,0.002935693193065081 4610,2016-04-29,48.0,48.06000137329102,47.08000183105469,47.45000076293945,2112700.0,0.006500343514738605,1.9253631068624084,0.6321838072479389,44.09721394379145,30.30229370222871,-0.30435416434342244,0.5828798743476966,0.05180141547205608,-2.5844632013255406,20.98779601787548,0.9799995422363352,-1.0439969928788315,-0.30749988555908203,-2.5855220160081203,1.9705222448899562,-1.4465109507836047,0.8315111796654406,-1.7099990844726562,96.38545910804976,57.968989983663704,1.1390110652245198,4,-0.2199993133544922,0.6750011444091797,-0.13000106811523438,-2.5400009155273438,1.4799995422363281,4,0.0022916793823242188,1.5161221518078483,47.68999862670898,1.4594534685313965,47.2599983215332,1.0740761671977752,46.81000137329102,0.0022916793823242188 4611,2016-05-02,48.13999938964844,48.54999923706055,47.79999923706055,48.04999923706055,1896200.0,0.0029166539510090406,-1.542372223838619,0.1636368680598423,45.14480264936469,30.532059532320744,-0.6612531416504694,0.24350383568000922,-0.00813207623698986,-2.6695717436386275,19.015609059181692,0.75,-1.0606338942021978,-0.03300037384033061,-1.9771041517578283,1.911103404077167,-1.005052262799083,0.9390515151184218,-1.814598464965819,79.50000762939453,36.09082566065102,0.9720518889587492,5,-0.39999961853027344,0.5350017547607422,-0.2700004577636719,-2.6800003051757812,1.5400009155273438,0,0.02928956928311277,1.9253631068624084,48.0,1.5161221518078483,47.68999862670898,1.4594534685313965,47.2599983215332,0.02928956928311277 4612,2016-05-03,48.54999923706055,48.75,48.18999862670898,48.18999862670898,1589800.0,0.008516822862699724,-2.111113465858434,4.000000000000079,52.129473662320386,33.20225170195062,-1.2970042191871372,-0.25601828127580006,-0.3519609310165066,-3.0180669149837698,18.51561457109102,0.6100006103515625,-1.1279418033760251,0.425499534606935,-1.4231691320727506,2.2741682012866207,-0.4988347987329078,1.3498338679467778,-2.13561437988281,90.90905938267817,40.99186772473844,0.9243343333398426,5,-1.029998779296875,0.1250019073486328,-0.5599994659423828,-2.969999313354492,2.3400001525878906,1,0.018125665951473025,-1.542372223838619,48.13999938964844,1.9253631068624084,48.0,1.5161221518078483,47.68999862670898,0.018125665951473025 4613,2016-05-04,48.72999954223633,49.22000122070313,48.2400016784668,48.47000122070313,2498600.0,0.0037075243667228364,-1.7222307582268148,0.7222163353536726,53.16667758094634,37.081581117544616,-1.4508635676676036,-0.5276538192957076,-0.4716833483966596,-3.132336702120938,18.69105784953544,0.9799995422363352,-1.2050902974771276,0.6464998245239286,-1.1027524303951353,2.3957520794429925,-0.22812630293560687,1.5211259519834641,-2.1754777764892523,81.6478908454475,25.562749575166883,0.8746261274595319,5,-0.9249992370605469,-0.05499839782714844,-0.529998779296875,-3.029998779296875,2.229999542236328,2,0.0075928367609376934,-2.111113465858434,48.54999923706055,-1.542372223838619,48.13999938964844,1.9253631068624084,48.0,0.0075928367609376934 4614,2016-05-05,48.88000106811523,49.27000045776367,48.43000030517578,48.63999938964844,1680600.0,0.003078217264272487,-1.5454555963355778,0.9230893378523095,51.29984066853099,41.06113987826961,-1.3667880002993087,-0.7375207711701037,-0.5893695309159384,-3.2011766859610304,18.721173107749426,0.8400001525878906,-1.3039645517910472,0.8105012893676715,-0.9066621182378398,2.527664696973183,-0.04808041443508415,1.6690829931704272,-2.1122409459716636,82.19179752479958,25.820282329007092,0.858581703802755,5,-1.0450000762939382,-0.20499992370604758,-0.4999999999999929,-3.180000305175774,1.8799972534179759,3,0.0229132346033305,-1.7222307582268148,48.72999954223633,-2.111113465858434,48.54999923706055,-1.542372223838619,48.13999938964844,0.0229132346033305 4615,2016-05-06,48.18999862670898,48.83000183105469,47.81999969482422,48.83000183105469,1598700.0,-0.014116252584461253,2.156240873084465,-2.6666613685131817,42.7168275687254,42.91982300152271,-0.4690083251765955,-0.09906512185171579,0.10464193966662805,-2.4333607706436027,17.371675151201043,1.0600013732910085,-1.1918936701593523,0.14999885559081605,-1.535755352226026,1.8357530634076582,-0.692878248317605,0.9928759594992371,-1.1720144710034006,26.530548693142407,-23.77511212251926,0.8428771039084199,5,-0.2799987792968679,0.4850025177002024,0.32000160217285867,-2.3599987030029226,3.1200027465820455,4,0.02801415910541527,-1.5454555963355778,48.88000106811523,-1.7222307582268148,48.72999954223633,-2.111113465858434,48.54999923706055,0.02801415910541527 4616,2016-05-09,48.43000030517578,48.54999923706055,48.04999923706055,48.27999877929688,1443000.0,0.004980321338581284,1.5641065769396298,-0.2343762107132715,44.53250018589837,45.11052612352367,-0.5365541143160613,-0.37814413298464444,-0.0756090407283807,-2.594640739616082,16.184341113180327,0.5,-0.8800242842915225,0.40250053405761577,-1.2669001883284068,2.0719012564436383,-0.43219982713539196,1.2372008952506235,-1.186814519264395,42.06898547521895,-3.3734335953397903,0.8347003611930104,5,-0.5200004577636719,0.24500083923339844,0.29000091552734375,-2.3899993896484375,2.479999542236328,0,0.02168076048821188,2.156240873084465,48.18999862670898,-1.5454555963355778,48.88000106811523,-1.7222307582268148,48.72999954223633,0.02168076048821188 4617,2016-05-10,48.65999984741211,48.86000061035156,48.4000015258789,48.52000045776367,1368500.0,0.004749112962771251,-1.421065312104671,0.9333197701032943,60.678635115605864,48.21623725908967,-0.5325360249153164,-0.645159200059922,-0.2567827543500343,-2.746017328973025,15.227504945087775,0.45999908447266336,-0.5324745665654262,0.6350000381469698,-1.030241856981739,2.3002419332756787,-0.19762090941738109,1.4676209857113207,-1.214132594315494,57.931014524781055,6.812474841940258,0.8326209475643533,5,-0.75,-0.0149993896484375,0.3875007629394531,-2.3799991607666016,2.5400009155273438,1,0.02096178505882018,1.5641065769396298,48.43000030517578,2.156240873084465,48.18999862670898,-1.5454555963355778,48.88000106811523,0.02096178505882018 4618,2016-05-11,48.1500015258789,49.0,47.93999862670898,48.63000106811523,3296300.0,-0.010480853331945372,-1.3555446295739166,-3.42858310626703,69.09090593826765,51.428541923716786,0.13073386322504632,-0.15491719521907754,0.29776662673895515,-2.1764886737474214,14.425458901299178,1.0600013732910227,-0.3156741796485889,0.13250160217284446,-1.528872019885398,1.793875224231087,-0.6981852088562803,0.9631884132019692,-0.5217209523155759,22.75873499443532,-32.654839404456524,0.8306868110291215,5,0.024999618530280543,0.49499893188477273,0.8974990844726634,-1.7400016784667898,3.1199989318847727,2,0.056905457464978326,-1.421065312104671,48.65999984741211,1.5641065769396298,48.43000030517578,2.156240873084465,48.18999862670898,0.056905457464978326 4619,2016-05-12,48.11999893188477,48.77000045776367,47.349998474121094,48.11000061035156,3854500.0,-0.0006231068129458617,1.167939687078673,-0.020829856392420368,68.04594818332981,54.089512394776605,0.25495805834056995,-0.15075854563063018,0.3719230955837034,-2.1029719896689656,13.468753063496635,1.4200019836425781,-0.05840832477198887,0.11399898529053587,-1.540855230169008,1.7688532007500797,-0.7134281224392325,0.9414260930203042,1.1500015258788991,46.666651253763106,-14.047452329251257,0.8274271077297705,5,0.19000053405761008,0.5250015258788991,0.9800024032592773,-1.539999008178718,3.229999542236321,3,0.05901912335052173,-1.3555446295739166,48.1500015258789,-1.421065312104671,48.65999984741211,1.5641065769396298,48.43000030517578,0.05901912335052173 4620,2016-05-13,48.06999969482422,48.33000183105469,47.58000183105469,48.11999893188477,1579400.0,-0.0010390531623105659,2.191455169671047,-5.000763067528633,63.81906465235479,56.164430395108845,0.3530588798161318,-0.16099433158275644,0.46511602288340015,-1.9960549402451164,12.154706640570573,0.75,0.12841784571265435,0.09699974060058736,-1.5230208776482925,1.7170203588494672,-0.713010568523849,0.9070100497250237,1.1616007232666021,43.636397264517804,-20.967729654921946,0.8100103091244393,5,0.23999977111816406,0.5750007629394531,1.080000877380371,-1.269998550415039,3.299999237060554,4,0.05596003003508687,1.167939687078673,48.11999893188477,-1.3555446295739166,48.1500015258789,-1.421065312104671,48.65999984741211,0.05596003003508687 4621,2016-05-16,47.9000015258789,48.16999816894531,47.61999893188477,47.93999862670898,1578000.0,-0.003536471188362089,1.20001373301484,0.7999542229341963,63.65914403583311,57.4455048810547,0.542480861361625,-0.08846726908134173,0.6659398256221536,-1.7641208161209292,10.503562302529886,0.5499992370605398,0.23959083915210755,-0.013998413085943184,-1.5479285491531698,1.5199317229812834,-0.7809634811195565,0.7529666549476701,1.2939668533325275,33.333487462372815,-35.63882904275103,0.7669650680336136,5,0.40999794006348367,-0.12000083923339133,1.362499237060554,-1.1000003814697195,3.359996795654304,0,0.07118997366982982,2.191455169671047,48.06999969482422,1.167939687078673,48.11999893188477,-1.3555446295739166,48.1500015258789,0.07118997366982982 4622,2016-05-17,47.31999969482422,47.959999084472656,47.0,47.79999923706055,2806300.0,-0.012108597339841931,1.4,12.000858369098712,50.72817084631517,57.174559688317906,1.0389114813562799,0.36867082533657936,1.2777554353281246,-1.1303557591923479,8.890549606762438,0.9599990844726562,0.2931495999402358,-0.5040002822875991,-1.94861829790986,0.9406177333346619,-1.2263092900987331,0.21830872552353497,1.8370892862853978,15.999984741210938,-49.886061029309275,0.722309007811132,5,0.8150005340576172,0.46000099182128906,1.975001335144043,-0.5199985504150391,4.180000305175781,1,0.07586644496493,1.20001373301484,47.9000015258789,2.191455169671047,48.06999969482422,1.167939687078673,48.11999893188477,0.07586644496493 4623,2016-05-18,46.81999969482422,47.70000076293945,46.59000015258789,47.099998474121094,3266300.0,-0.010566356788347386,-2.0000103100223727,0.583331346509946,39.6181666719776,55.876595910923086,1.3851489467088598,0.8516933144575134,1.7812038819270697,-0.5893328041623889,9.122319621973238,1.1100006103515625,0.3177842546913965,-0.9655002593994126,-2.475919606276342,0.5449190874775169,-1.7207099328378774,-0.21029058596094785,2.250805727041012,10.550436240318895,-49.18638271855658,0.7552096734384645,5,0.9750003814697266,0.9600009918212891,2.4900007247924805,0.08500099182128906,4.970001220703125,2,0.09354978848065709,1.4,47.31999969482422,1.20001373301484,47.9000015258789,2.191455169671047,48.06999969482422,0.09354978848065709 4624,2016-05-19,47.349998474121094,47.36999893188477,46.29999923706055,46.66999816894531,2160000.0,0.011319922741380717,1.9722163353536677,-2.42858310626703,42.63037430712699,55.8669899929677,0.6876045786840805,0.412132249490881,1.2473432900386001,-1.0720958521953605,9.510600925306667,1.0699996948242259,0.2700494538590732,-0.4795013427734389,-1.8755028681248689,0.916500182577991,-1.1775021054491575,0.2184994199022796,1.5719586315874992,51.72403425330685,-3.2374787173039294,0.6980007626757162,5,0.3000011444091797,0.43000221252441406,1.9475021362304688,0.2200031280517578,4.960002899169929,3,0.08278779535304603,-2.0000103100223727,46.81999969482422,1.4,47.31999969482422,1.20001373301484,47.9000015258789,0.08278779535304603 4625,2016-05-20,47.2400016784668,47.61000061035156,46.849998474121094,47.4900016784668,2855500.0,-0.002323058061225014,2.1020630595562477,-0.367646893828047,39.7260560307475,55.33294064239538,0.7249042298389128,0.6076260766279233,1.3627590515076378,-0.9207715880902825,9.796561591370406,0.7600021362304688,0.19042023403217456,-0.6239982604980483,-1.9171769132089054,0.6691803922128088,-1.2705875868534733,0.02259106585737669,1.4721987977499538,50.26753894767334,-1.5243374152228952,0.6465893263554279,5,0.40999794006347656,0.5399990081787109,2.152499198913574,0.6349983215332031,5.039997100830085,4,0.08700246929770405,1.9722163353536677,47.349998474121094,-2.0000103100223727,46.81999969482422,1.4,47.31999969482422,0.08700246929770405 4626,2016-05-23,46.68999862670898,47.36000061035156,46.6500015258789,47.290000915527344,1427900.0,-0.011642739886025932,-1.0882433789416177,2.400009155273466,29.424791457786824,51.86029134708215,1.1199012968653435,1.196944439173926,1.90287501136892,-0.3334970843987364,10.185185238915114,0.7099990844726634,0.08924450685717744,-1.160001182556158,-2.499176316142133,0.17917395102981715,-1.8295887493491492,-0.4904136157631669,1.8292257503752793,23.493941295020473,-22.385315265101948,0.6695875667929887,5,0.9600009918212962,1.0900020599365305,2.68750190734864,1.2600021362304759,5.810001373291023,0,0.10023560597190939,2.1020630595562477,47.2400016784668,1.9722163353536677,47.349998474121094,-2.0000103100223727,46.81999969482422,0.10023560597190939 4627,2016-05-24,47.2400016784668,47.31000137329102,46.72000122070313,46.7400016784668,872000.0,0.0117798900821382,-1.1851820455220343,-0.833330154431062,34.76486988702588,48.04628734138862,0.3881018550105466,0.7175993645133758,1.3459483578937537,-0.8407360153749721,10.859679442073872,0.6200027465820455,0.10930613553513524,-0.6314981460571261,-1.9129330853339823,0.6499367932197302,-1.2722156156955577,0.009219323581305616,1.1016846874155632,67.14295834900082,24.72290979652537,0.6407174696384296,5,0.2949981689453125,0.5399990081787109,2.174999237060547,0.7099990844726562,6.340000152587891,1,0.08509730102102897,-1.0882433789416177,46.68999862670898,2.1020630595562477,47.2400016784668,1.9722163353536677,47.349998474121094,0.08509730102102897 4628,2016-05-25,47.11000061035156,47.31999969482422,46.86000061035156,47.06999969482422,1151200.0,-0.002751927677735244,1.0,0.0800018310546875,31.827535184072758,44.02201923036006,0.39679153380031096,0.8809537583622102,1.4718857401304462,-0.6559979147214534,11.907460236851385,0.45999908447265625,0.09102466350084626,-0.7539993286132827,-2.052150292298478,0.5441516350719127,-1.403074810455884,-0.10492384677068145,1.06835078522505,61.832101080635624,23.43319984014164,0.6490754818425983,5,0.2049999237060547,0.6700000762939453,2.3050003051757812,0.8400001525878906,6.6399993896484375,2,0.09318614588775476,-1.1851820455220343,47.2400016784668,-1.0882433789416177,46.68999862670898,2.1020630595562477,47.2400016784668,0.09318614588775476 4629,2016-05-26,47.83000183105469,48.13999938964844,47.09000015258789,47.09000015258789,1728000.0,0.015283405038736486,-1.837829339079423,18.499618539004388,46.32656731337401,42.07840841491776,-0.41199774826628754,0.1812729740161032,0.7480440459646971,-1.3133261878208486,12.365893363990397,1.0499992370605469,-0.04546163758593025,-0.040998268127438564,-1.3367061633494544,1.2547096270945772,-0.6888522157384429,0.6068556794835658,-1.5300025939941406,79.1947648965423,37.671377614405756,0.6478539476110075,5,-0.5950031280517578,-0.05000114440917969,1.4549989700317383,0.11999893188476562,5.929996490478516,3,0.08279320369796728,1.0,47.11000061035156,-1.1851820455220343,47.2400016784668,-1.0882433789416177,46.68999862670898,0.08279320369796728 4630,2016-05-27,48.11000061035156,48.13000106811523,47.61999893188477,47.77999877929688,1251800.0,0.005854040739657229,1.7567478400726109,0.445947408846975,46.76113829274622,40.20085222124144,-0.7663115315104463,-0.09492937356538533,0.45222735897110056,-1.5365308520874237,12.468502881230393,0.5100021362304545,-0.18494181937630572,0.23350048065185547,-1.065442836816736,1.5324437981204468,-0.41597117808244377,0.8829721393861547,-1.7732013702392564,97.98665622103772,54.19699312627523,0.6494716587342959,5,-0.8900012969970703,-0.3250007629394531,0.11750030517578125,-0.15999984741210938,5.659999847412109,4,0.08729995239359378,-1.837829339079423,47.83000183105469,1.0,47.11000061035156,-1.1851820455220343,47.2400016784668,0.08729995239359378 4631,2016-05-31,49.54999923706055,49.7400016784668,47.97000122070313,48.20000076293945,7029300.0,0.029931378267310738,1.0462393332010238,4.0908817681602585,57.235765600247106,40.923918305011654,-2.176529619296943,-1.5008263275574478,-0.9897613663110576,-2.9152560390790114,12.581010967203094,1.7700004577636648,-0.2865842794966085,1.602999114990233,0.10589892157482694,3.100099308405639,0.85444901828253,2.351549211697936,-3.1771359939575206,93.70852938390121,49.571662366488034,0.7485500967077028,5,-1.529998779296875,-1.529998779296875,-1.3224983215332031,-1.5999984741210938,3.1000022888183523,1,0.055095854374795916,1.7567478400726109,48.11000061035156,-1.837829339079423,47.83000183105469,1.0,47.11000061035156,0.055095854374795916 4632,2016-06-01,49.43000030517578,49.61999893188477,49.16999816894531,49.4000015258789,2918100.0,-0.0024217746464668677,1.1951469137869661,0.02222134311404506,61.111096393920384,43.312021607449736,-1.9285600303997228,-1.3823957653474963,-0.8667403537782619,-2.734538390320324,12.499558635935266,0.45000076293946023,-0.3610945321827188,1.439000129699707,-0.17952286265823147,3.0575231220576455,0.6297386335207378,2.2482616258786763,-2.9224515246582072,89.23606741945098,40.643716326151775,0.8092614961789676,6,-1.4099998474121094,-1.4099998474121094,-1.2024993896484375,-1.4799995422363281,3.720001220703118,2,0.06210802500243484,1.0462393332010238,49.54999923706055,1.7567478400726109,48.11000061035156,-1.837829339079423,47.83000183105469,0.06210802500243484 4633,2016-06-02,49.099998474121094,49.38999938964844,48.68999862670898,49.2599983215332,2410300.0,-0.006676144629117697,2.333321223240513,-5.333545269581646,58.085802971560284,45.02929145905344,-1.3869849644098124,-1.0785511615138077,-0.5403902012460904,-2.3396915255323876,11.731820892702618,0.740001678466804,-0.43206051339995355,1.0904983520507798,-0.5714656995336043,2.752462403635164,0.25951632625858423,1.9214803778429754,-2.463151577685551,75.8489495913238,25.897130823497456,0.8309820257921927,6,-0.9049968719482422,-1.0799980163574219,-0.87249755859375,-1.1499977111816406,3.8400001525878835,3,0.09124243373031571,1.1951469137869661,49.43000030517578,1.0462393332010238,49.54999923706055,1.7567478400726109,48.11000061035156,0.09124243373031571 4634,2016-06-03,50.0,50.25,49.5,49.58000183105469,1938700.0,0.018329970546806962,-1.5861987319460156,-2.624991059294757,63.965262534945005,47.722536626186496,-2.091495711662361,-1.992499460102664,-1.4375292380610318,-3.169115938717809,11.160868984965225,1.1500015258789062,-0.3697667405753293,1.934499931335452,0.08422601686503839,3.7847738458058657,1.0093629741002488,2.8596368885706553,-3.239026912283208,90.49430043847241,38.10185524108903,0.9251369572352057,6,-1.5499992370605469,-1.7250003814697266,-1.7724990844726562,-2.049999237060547,2.4599990844726562,4,0.07499999999999996,2.333321223240513,49.099998474121094,1.1951469137869661,49.43000030517578,1.0462393332010238,49.54999923706055,0.07499999999999996 4635,2016-06-06,49.540000915527344,49.77999877929688,49.27000045776367,49.47000122070313,1930100.0,-0.00919998168945313,-1.1701999870138604,0.16666666666664975,61.38887740948315,51.274101731930536,-1.4202903938483473,-1.5032482063367638,-0.9883356811276087,-2.638262709924156,11.307938499676915,0.7299995422363281,-0.20962309475172702,1.4070007324218778,-0.557377672043053,3.3713791368868087,0.424811530189416,2.3891899346543397,-2.5696862130735596,68.8596726051049,13.475742154860654,0.9821892022324642,6,-1.0550003051757812,-1.2650012969970703,-1.3125,-1.5550003051757812,3.3400001525878835,0,0.08518363601166556,-1.5861987319460156,50.0,2.333321223240513,49.099998474121094,1.1951469137869661,49.43000030517578,0.08518363601166556 4636,2016-06-07,49.47999954223633,49.91999816894531,49.349998474121094,49.459999084472656,1772300.0,-0.0012111702095711774,-3.749964237463244,0.2857220708447156,66.16765355717442,54.76329991750259,-1.031367044175873,-1.4340760344934438,-0.9384479716865286,-2.503204629609698,11.508449286503202,0.5699996948242188,-0.08899679634978241,1.294499397277832,-0.7574721954134205,3.3464709899690845,0.2685136009322022,2.320485193623462,-2.3129037219297715,50.64103974862167,-9.322977843416787,1.0259857963456265,6,-0.9249992370605469,-1.2049999237060547,-1.2524986267089844,-1.3999996185302734,2.7600021362304688,1,0.08670171696071627,-1.1701999870138604,49.540000915527344,-1.5861987319460156,50.0,2.333321223240513,49.099998474121094,0.08670171696071627 4637,2016-06-08,49.68000030517578,49.70000076293945,49.290000915527344,49.4900016784668,809000.0,0.004042052643285388,2.5652231602341895,9.49971390425329,72.41378073280393,59.2728827562505,-0.948612233355199,-1.637709034917826,-1.168691015262624,-2.6353249702311814,11.357599606782957,0.4099998474121094,0.07504585005641218,1.443500137329103,-0.7064888930627546,3.5934891677209606,0.3685056221331777,2.5184946525250282,-2.327930234087617,63.46159018938994,-2.6391931163427955,1.074994515195928,6,-1.010000228881836,-1.4050006866455078,-1.4724998474121094,-1.6000003814697266,2.829998016357422,2,0.0597826328997364,-3.749964237463244,49.47999954223633,-1.1701999870138604,49.540000915527344,-1.5861987319460156,50.0,0.0597826328997364 4638,2016-06-09,50.88999938964844,50.93999862670898,49.70000076293945,49.70000076293945,1961100.0,0.024355859038644123,-1.0840324281697968,6.2631959363141725,75.07080959055249,62.466687453714776,-1.7500691355940035,-2.7741409756903437,-2.390982326330146,-3.766524969357775,12.205992150750323,1.259998321533196,0.39267336614683046,2.5164993286132784,0.062079142534727794,4.970919514691829,1.289289235574003,3.7437094216525537,-3.3640535228255644,97.0060304262419,27.885144098692123,1.2272100930392762,6,-1.6100006103515625,-2.270000457763672,-2.7924985885620117,-2.809999465942383,1.6199989318847656,3,0.04440955321941242,2.5652231602341895,49.68000030517578,-3.749964237463244,49.47999954223633,-1.1701999870138604,49.540000915527344,0.04440955321941242 4639,2016-06-10,50.959999084472656,51.02000045776367,50.540000915527344,50.7400016784668,1709200.0,0.0013755098381560416,1.8235254518731276,0.18487198309990993,76.49567749651808,65.77052514302277,-1.4856155938865,-2.762079050855995,-2.483997507457161,-3.7555605602065825,13.736611513731456,0.4799995422363281,0.6770434104026037,2.4444990158081055,-0.26366726879808056,5.1526653004142915,1.090415873505009,3.798582158111202,-3.1609289968588925,96.57135009765625,24.03020630250677,1.354083142303094,6,-1.4649982452392578,-2.299999237060547,-2.719998359680176,-2.6999988555908203,1.3800010681152344,4,0.038853994854949336,-1.0840324281697968,50.88999938964844,2.5652231602341895,49.68000030517578,-3.749964237463244,49.47999954223633,0.038853994854949336 4640,2016-06-13,50.7599983215332,51.13000106811523,50.72000122070313,50.959999084472656,1340000.0,-0.003924661823637932,-1.9286230057630684,-0.9091050961488443,80.50971631716752,68.35651966712503,-0.9724444557493896,-2.477226038157923,-2.323995550619003,-3.4570535348825118,15.379548717020175,0.40999984741209516,1.0131294812824834,2.1099983215332045,-0.7669437378717276,4.986940380938137,0.6715272918307349,3.548469351235674,-2.638835196904452,79.89115674465404,1.0985369175539859,1.4384710297024672,6,-0.8499984741211009,-2.0449981689453125,-2.5049972534179688,-2.4499969482421804,1.4500007629394531,0,0.033490953884021124,1.8235254518731276,50.959999084472656,-1.0840324281697968,50.88999938964844,2.5652231602341895,49.68000030517578,0.033490953884021124 4641,2016-06-14,51.31000137329102,51.4000015258789,50.45000076293945,50.54999923706055,2194500.0,0.010835363868097359,1.021272969287724,-3.7999961853173216,80.50971631716752,70.51192188081914,-1.3930283278287092,-2.907743290761907,-2.917780040330406,-3.9011585863833673,16.966753410773954,0.950000762939446,1.2497031589253709,2.489501380920416,-0.5968517321900038,5.575854494030835,0.946324824365206,4.032677937475626,-2.827777695443892,95.73459115858356,14.829385197535416,1.543176556555209,6,-1.2650012969970845,-2.460000991821296,-3.017500877380378,-3.0,0.9300003051757741,1,0.030598317146829368,-1.9286230057630684,50.7599983215332,1.8235254518731276,50.959999084472656,-1.0840324281697968,50.88999938964844,0.030598317146829368 4642,2016-06-15,50.90999984741211,51.36000061035156,50.61999893188477,51.36000061035156,1418600.0,-0.007795780845313516,2.2888907726867824,-0.5921046027204683,77.37749143755137,72.65544282148483,-0.8504444104942124,-2.345239505991735,-2.524878962579969,-3.4096030092721605,17.88644477099869,0.7400016784667898,1.4775926472296135,1.9099998474121094,-1.2260918287395697,5.046091523563788,0.34195400933626985,3.478045685487949,-2.019287270840529,71.17638479058473,-11.639890273919235,1.5680458380758384,6,-0.5749988555908203,-2.059999465942383,-2.617499351501465,-2.5999984741210866,1.9599990844726634,2,0.026124569535277642,1.021272969287724,51.31000137329102,-1.9286230057630684,50.7599983215332,1.8235254518731276,50.959999084472656,0.026124569535277642 4643,2016-06-16,51.20000076293945,51.36000061035156,50.86999893188477,50.91999816894531,1115200.0,0.005696344851630952,-1.5789489534709218,-0.6222269317170347,75.88322466436841,73.97966083586522,-0.906568782187037,-2.4140464494600593,-2.8197239843991895,-3.6009632145192825,18.40791045354698,0.49000167846678977,1.545783275295264,1.9810007095336886,-1.1256972773925398,5.087698696459917,0.42765171607057084,3.5343497029968063,-1.9579877334648472,78.94730501893352,-4.14832006273582,1.5533489934631146,6,-0.8649997711181641,-2.3500003814697266,-2.9225006103515625,-2.8899993896484304,1.5,3,0.02558588943502471,2.2888907726867824,50.90999984741211,1.021272969287724,51.31000137329102,-1.9286230057630684,50.7599983215332,0.02558588943502471 4644,2016-06-17,51.27000045776367,51.31000137329102,50.66999816894531,51.02000045776367,1587200.0,0.00136718151916293,2.878785777037838,0.8928488712687838,75.07933653404245,75.50082296081625,-0.8688417796961048,-2.2928682538859704,-2.881281488371556,-3.5723507801012033,18.540959995709446,0.6400032043457102,1.6099289300888628,1.8550003051757784,-1.249837474876287,4.959838085227844,0.3025814151497457,3.407419195201811,-1.7258690387924673,86.31568803029333,4.892850556087822,1.5524188900260312,6,-0.9249992370605469,-2.4200000762939453,-2.859999656677246,-2.959999084472649,0.9500007629394602,4,0.02418564175342741,-1.5789489534709218,51.20000076293945,2.2888907726867824,50.90999984741211,1.021272969287724,51.31000137329102,0.02418564175342741 4645,2016-06-20,51.349998474121094,51.56000137329102,50.79999923706055,51.4000015258789,1836200.0,0.001560327982117471,3.108089160154117,-0.20001220703122158,68.21859268737354,75.72870508639392,-0.7432520453197071,-2.159907668475377,-2.939483225798938,-3.559295937261382,19.121503597167543,0.7600021362304759,1.7322390289364336,1.7294984817504897,-1.312629590953165,4.771626554454144,0.20843444539865885,3.2505625181023206,-1.5460452401828135,81.08083029761444,1.1619816793035795,1.5210640363518289,6,-0.9249973297119141,-2.4199981689453125,-2.8724985122680664,-3.039997100830071,0.4200019836425781,0,0.019279487982180266,2.878785777037838,51.27000045776367,-1.5789489534709218,51.20000076293945,2.2888907726867824,50.90999984741211,0.019279487982180266 4646,2016-06-21,51.36999893188477,51.599998474121094,50.9900016784668,51.2599983215332,1003700.0,0.0003894928599414982,1.140340779804848,-2.1998779371380808,70.0412759038414,75.46509343873142,-0.5218391394203366,-1.909203004739986,-2.9337818625922907,-3.4955611532601694,19.531353991341412,0.6099967956542969,1.7395550662121195,1.5154989242553754,-1.2881403795731998,4.3191382280839505,0.11367927234108777,2.917318576169663,-1.285077995650056,76.53064799280712,-2.1183573621087106,1.4018196519142874,6,-0.7199993133544993,-2.4200000762939524,-2.8924989700317454,-3.05999755859375,0.7800025939941264,1,0.01635195970515202,3.108089160154117,51.349998474121094,2.878785777037838,51.27000045776367,-1.5789489534709218,51.20000076293945,0.01635195970515202 4647,2016-06-22,51.2599983215332,51.47999954223633,51.13000106811523,51.43000030517578,1053100.0,-0.0021413395491292064,1.5925768942766036,-1.545464003329072,73.37658852603431,75.27684665378496,-0.18343664245820435,-1.5627136435301452,-2.799794830382055,-3.3186996968741482,19.96335321009318,0.34999847412110086,1.8052994110081215,1.2044984817504911,-1.3775722392854348,3.786569202786417,-0.0865368787674683,2.4955338422684505,-0.9023634284789352,63.44085580449068,-14.919473652505559,1.291035360517962,6,-0.2349987030029297,-2.309999465942383,-3.214998245239258,-2.6149978637695312,1.1800003051757741,2,0.019118286949336705,1.140340779804848,51.36999893188477,3.108089160154117,51.349998474121094,2.878785777037838,51.27000045776367,0.019118286949336705 4648,2016-06-23,51.5,51.5,51.04999923706055,51.2599983215332,1035600.0,0.004682046163196674,2.7499801319240245,-1.4117581061371032,68.9393618292019,74.43725602408315,-0.3663340380622131,-1.5357006487505345,-2.999309155728511,-3.5015818635949785,20.381550566194274,0.4500007629394531,1.861539217153009,1.2250001907348604,-1.0282166446866938,3.4782170261564147,0.0983917730240833,2.3516086084456376,-0.9187396623537012,89.24747942935429,11.908875040891616,1.1266084177107765,6,-0.47500038146972656,-2.5500011444091797,-3.542499542236328,-2.8249988555908203,1.0200004577636719,3,0.026601921007471274,1.5925768942766036,51.2599983215332,1.140340779804848,51.36999893188477,3.108089160154117,51.349998474121094,0.026601921007471274 4649,2016-06-24,51.790000915527344,52.31000137329102,50.849998474121094,51.7400016784668,2136400.0,0.005631085738394992,1.6789040271298212,0.20832869744893903,79.68331038481027,74.34543314271012,-0.5880583249147264,-1.595625556764098,-3.2462299921045314,-3.7436934042065744,22.34236612134198,1.460002899169929,1.8789788351099403,1.3170011520385714,-0.7168604905853044,3.350862794662447,0.30007033072663347,2.3339319733505093,-1.0253677133155819,65.56293231069245,-12.317454038483405,1.0169308213119388,6,-0.4099998474121094,-2.4850006103515625,-4.002500534057617,-3.114999771118164,0.37999725341796875,4,0.017570956387824355,2.7499801319240245,51.5,1.5925768942766036,51.2599983215332,1.140340779804848,51.36999893188477,0.017570956387824355 4650,2016-06-27,52.31000137329102,52.61000061035156,51.5,51.72999954223633,1956900.0,0.010040557029760144,-1.134614679235594,11.600213626306696,83.29407942095673,74.65480682090893,-0.9667308871211588,-1.881294153428307,-3.7284701465081085,-4.2274633308360166,24.50136218711074,1.1100006103515625,1.7825573643641022,1.6270015716552777,-0.2400325079030381,3.4940356512135935,0.6934845318761234,2.560518611434432,-1.460002899169929,82.95460949251624,1.5613520101015723,0.9335170397791562,6,-0.6950016021728587,-2.6800003051757884,-4.595001220703132,-3.635000228881843,-0.6599998474121236,0,-0.0017205152021625425,1.6789040271298212,51.790000915527344,2.7499801319240245,51.5,1.5925768942766036,51.2599983215332,-0.0017205152021625425 4651,2016-06-28,52.27999877929688,52.59000015258789,51.81000137329102,52.59000015258789,1875000.0,-0.0005735536839320821,4.032227896388314,-0.5344834390044799,81.86265251741368,75.15315805200474,-0.8768773227882392,-1.7247068370152832,-3.6715606924325286,-4.148263082114433,25.293857381267415,0.7799987792968679,1.6694679594229385,1.4604990005493264,-0.4562799745953754,3.377277975694028,0.502109512976979,2.4188884881216737,-1.4300003051757884,81.249918721038,-2.311954438806538,0.95838948757235,6,-0.6399993896484446,-2.6499977111816477,-4.5649986267089915,-3.6049976348877024,-0.4399986267089915,1,-0.00975513262129557,-1.134614679235594,52.31000137329102,1.6789040271298212,51.790000915527344,2.7499801319240245,51.5,-0.00975513262129557 4652,2016-06-29,52.5,52.68999862670898,52.11999893188477,52.27000045776367,1767900.0,0.004208133623565313,-1.1509317172531475,-0.7419307204823895,76.05169204027492,75.17187664932769,-0.9472296413910186,-1.7949465778991112,-3.862833281861704,-4.316649247759216,26.160970905535418,0.5699996948242045,1.5562607209419212,1.5270002365112276,-0.4128220607301998,3.466822533752655,0.5570890878905175,2.4969113851319378,-1.2980010986328097,89.67398853517746,7.489975825870843,0.969911148620712,6,-0.8200016021728516,-2.7950000762939453,-4.784999847412109,-3.8249988555908203,-1.5,2,-0.00666663760230668,4.032227896388314,52.27999877929688,-1.134614679235594,52.31000137329102,1.6789040271298212,51.790000915527344,-0.00666663760230668 4653,2016-06-30,53.58000183105469,53.59000015258789,52.47000122070313,52.63999938964844,2390700.0,0.020571463448660676,1.3333333333333186,4.086975270761116,81.95114598704474,75.93541103299461,-1.8485160624984687,-2.6584068678066544,-4.851640463935269,-5.333122315933458,27.992313790212396,1.1199989318847585,1.4296924707712435,2.3830018997192397,0.3229237440956325,4.443080055342847,1.3529628219074326,3.413040977531047,-2.080402984619141,99.63509797779402,18.474922105888652,1.0300390778118054,6,-1.3850021362304688,-3.355001449584961,-5.922501564025879,-4.905000686645508,-2.6400032043457102,3,-0.021276654822452223,-1.1509317172531475,52.5,4.032227896388314,52.27999877929688,-1.134614679235594,52.31000137329102,-0.021276654822452223 4654,2016-07-01,53.75,53.93000030517578,53.15999984741211,53.77000045776367,1518300.0,0.0031727913985770684,3.5294124246878122,-0.021277027465748978,86.73210682247809,77.99246815911732,-1.8212555888896915,-2.6699494376617565,-4.890481917016849,-5.436521249479455,29.187070316836245,0.7700004577636719,1.3581870887850727,2.365500068664552,0.09252358051182341,4.638476556817281,1.2290118245881843,3.50198831274092,-1.832320892333982,92.59258096419208,10.806252859898507,1.1364882440763662,7,-1.3600006103515625,-3.239999771118164,-6.2024993896484375,-5.07499885559082,-2.8100013732910227,4,-0.02288371241369913,1.3333333333333186,53.58000183105469,-1.1509317172531475,52.5,4.032227896388314,52.27999877929688,-0.02288371241369913 4655,2016-07-05,53.7599983215332,54.08000183105469,53.599998474121094,53.75,3291200.0,0.00018601528433870307,-2.096782132529379,-0.4999046347510967,84.70244334698522,79.62148676391108,-1.6242518963835622,-2.4744525257581884,-4.769082143695741,-5.381102108061754,30.789659420825345,0.48000335693359375,1.2988297933527164,2.164498519897464,-0.17017838220410653,4.499175421999034,0.9971600688466822,3.3318369709482454,-1.4398549743652325,85.90293193875644,5.638028692849005,1.1673384510507843,7,-1.2949981689453125,-2.9099979400634766,-6.252498626708984,-5.084997177124023,-2.7399978637695312,1,-0.029575896618862507,3.5294124246878122,53.75,1.3333333333333186,53.58000183105469,-1.1509317172531475,52.5,-0.029575896618862507 4656,2016-07-06,53.77000045776367,53.90999984741211,53.09000015258789,53.7599983215332,2390600.0,0.0001860516470004736,4.655152455868039,1.0003815337657382,95.54130919145587,82.08423350451348,-1.4058523881289346,-2.262583399710458,-4.658400806112994,-5.311711725726511,31.988322505453503,0.8199996948242188,1.254677233946893,1.960000610351564,-0.34440288547303055,4.264404106176158,0.8077988624392702,3.1122023582638576,-1.0978854138183607,84.18362679859784,2.6546989606159315,1.152201747912297,7,-1.3050003051757812,-2.7449989318847656,-6.267500877380371,-5.094999313354492,-2.75,2,-0.03942716968265658,-2.096782132529379,53.7599983215332,3.5294124246878122,53.75,1.3333333333333186,53.58000183105469,-0.03942716968265658 4657,2016-07-07,52.6500015258789,53.63000106811523,52.47000122070313,53.63000106811523,2643200.0,-0.02082943876417731,1.3673477331734503,-97.9790236460717,68.26195118154554,82.00896565477387,-0.07593122228885107,-0.9577766024077121,-3.423086591603102,-4.116110965105811,32.95348233297705,1.2999992370605398,1.269358297588198,0.6915016174316335,-1.4086972652459835,2.7917005001092505,-0.358597823907175,1.741601058770442,1.4300003051757884,11.180138940224541,-67.75582114784137,1.0500994413388083,7,-0.18500137329100852,-1.2650012969970632,-4.630001068115227,-3.9750003814697195,-1.6000022888183523,3,-0.01538464102214454,4.655152455868039,53.77000045776367,-2.096782132529379,53.7599983215332,3.5294124246878122,53.75,-0.01538464102214454 4658,2016-07-08,53.1500015258789,53.18000030517578,51.97999954223633,52.41999816894531,1782700.0,0.009496675888114314,2.0379730943436316,-0.7449017325740194,71.36362257084257,81.08455589766635,-0.3545494008204386,-1.348942661328259,-3.814090680081968,-4.54210332437988,32.64113153745257,1.2000007629394531,1.2946553328663128,1.0785015106201072,-1.0228299049193268,3.1798329261595413,0.027835802850390223,2.1291672183898243,0.8978002929687605,55.714319449666604,-21.36745400598808,1.0506657077697164,7,-0.3600006103515554,-1.7650012969970632,-5.130001068115227,-4.4750003814697195,-2.7400016784667898,4,-0.04045157975831959,1.3673477331734503,52.6500015258789,4.655152455868039,53.77000045776367,-2.096782132529379,53.7599983215332,-0.04045157975831959 4659,2016-07-11,52.93999862670898,53.09000015258789,52.38000106811523,52.93000030517578,1680100.0,-0.003951136277346445,3.5806189626530944,0.013696267884567598,67.54963095202991,79.33517273445227,0.03993529274821839,-1.0361198878180033,-3.509147177756873,-4.254251463448028,32.25177064328075,0.7700004577636719,1.3199084661829659,0.769498634338369,-1.2976329032363338,2.8366301719130718,-0.2640671344489789,1.8030644031257168,1.0250911010742314,45.71419229322967,-29.586861244168972,1.033565768787351,7,0.005002975463874293,-1.2649974822997976,-4.8324975967407156,-4.264997482299798,-3.1199989318847585,0,-0.03777861828260365,2.0379730943436316,53.1500015258789,1.3673477331734503,52.6500015258789,4.655152455868039,53.77000045776367,-0.03777861828260365 4660,2016-07-12,52.459999084472656,52.849998474121094,52.31000137329102,52.5099983215332,1874000.0,-0.0090668597409852,-2.0857448037581636,-5.00076306753503,60.921824843800195,77.00841410405079,0.6073152784418241,-0.44504827485620524,-2.9478209992259963,-3.713891888178054,31.71768366608004,0.6299972534179545,1.3668268259374088,0.20449905395507528,-1.7554526318599457,2.1644507397700963,-0.7754767889524388,1.1844748968625893,1.4256870358886786,24.870438670350914,-48.198267766192636,0.979975842907511,7,0.5700016021728516,-0.7849979400634766,-4.097498893737793,-3.7849979400634766,-1.75,1,-0.028974465960552753,3.5806189626530944,52.93999862670898,2.0379730943436316,53.1500015258789,1.3673477331734503,52.6500015258789,-0.028974465960552753 4661,2016-07-13,52.88000106811523,52.90999984741211,52.52000045776367,52.72999954223633,1160800.0,0.00800613783782711,2.714296094459582,-3.0000762951093414,65.28301397903788,75.81189431946889,0.31444092703791426,-0.7814651783674122,-3.284452397041349,-4.059621094760651,31.593416583477264,0.4500007629394531,1.3644145633392384,0.5460010528564396,-1.379970433188106,2.4719725389009852,-0.41698469016583317,1.5089867958787124,0.9294575891211068,54.545496580647054,-18.925585045296074,0.9629857430222726,7,0.14999961853028054,-1.1949996948242116,-4.500000953674309,-4.204999923706048,-1.5300025939941335,2,-0.035173989651695936,-2.0857448037581636,52.459999084472656,3.5806189626530944,52.93999862670898,2.0379730943436316,53.1500015258789,-0.035173989651695936 4662,2016-07-14,52.2400016784668,52.70000076293945,50.6500015258789,52.56000137329102,1263900.0,-0.012102862646013235,5.833348168304895,-2.133309597680836,56.49123323627064,72.98301512493843,1.0210559974316027,-0.038700719178564214,-2.5800178922445554,-3.3583757821290376,31.308729582519106,2.229999542236328,1.2752170080746552,-0.16049842834472372,-1.9676248620294885,1.646628005340041,-1.0640616451871097,0.7430647884976622,1.4962786141695403,62.845886156110254,-8.273107902582353,0.903563216842384,7,0.125,-0.5550003051757812,-3.8250017166137695,-3.565000534057617,-1.6700019836425781,3,-0.023353774531098548,2.714296094459582,52.88000106811523,-2.0857448037581636,52.459999084472656,3.5806189626530944,52.93999862670898,-0.023353774531098548 4663,2016-07-15,52.5099983215332,52.61000061035156,52.27999877929688,52.34000015258789,1202500.0,0.005168388866604756,-1.275867512036052,-0.5312447845885966,56.33800073741807,69.60589222659843,0.6518686160884997,-0.21663034873309073,-2.7869163587263444,-3.5695651919456424,31.00865774227944,0.3699989318847656,1.2094778567577578,0.04399833679199361,-1.6726133658603501,1.7606100394443374,-0.8143075145341783,0.9023041881181655,1.0411052450976896,76.229419774839,4.225546983581481,0.8583058513261735,7,-0.14499664306640625,-0.6199970245361328,-4.037498474121094,-3.8349971771240234,-1.859996795654304,4,-0.027804211219598196,5.833348168304895,52.2400016784668,2.714296094459582,52.88000106811523,-2.0857448037581636,52.459999084472656,-0.027804211219598196 4664,2016-07-18,52.5099983215332,52.72999954223633,52.45000076293945,52.52000045776367,998100.0,0.0,-3.3077645401725455,-0.05883672919845615,51.93795354944016,65.96539336020454,0.5112389970059894,-0.12539894168262578,-2.7273529717842706,-3.5254893842042136,30.969197819173484,0.279998779296875,1.190350585327387,-0.018001556396484375,-1.6396791156247303,1.6036760028317616,-0.8288403360106074,0.7928372232176386,0.8670391226525709,82.30080429406955,11.199549470779957,0.8108387796141223,7,-0.2299976348876953,-0.2449970245361328,-3.559999465942383,-3.8349971771240234,-2.0900001525878906,0,-0.03999235462287054,-1.275867512036052,52.5099983215332,5.833348168304895,52.2400016784668,2.714296094459582,52.88000106811523,-0.03999235462287054 4665,2016-07-19,52.34000015258789,52.70000076293945,52.13000106811523,52.66999816894531,1015000.0,-0.0032374438084032953,1.923051341490886,32.992753623188406,50.5660507729081,60.96814242481033,0.512525222146607,0.12919438042337106,-2.4762944972000582,-3.322335143304713,30.800143000169054,0.5699996948242259,1.018852583592036,-0.23749980926513814,-1.7655107231956606,1.2905111046653843,-1.001505266230403,0.5265056477001266,0.8734151364994744,74.77875583387495,4.756295085107851,0.7640054569652622,7,-0.19999885559082742,-0.07499885559082031,-3.2624998092651367,-3.664999008178711,-2.020000457763672,1,-0.04814674150586673,-3.3077645401725455,52.5099983215332,-1.275867512036052,52.5099983215332,5.833348168304895,52.2400016784668,-0.04814674150586673 4666,2016-07-20,52.209999084472656,52.36999893188477,52.0,52.34000015258789,827400.0,-0.0024837804305739564,2.8947537494727493,0.3939449986706278,47.216881319695105,58.62980132904917,0.4447378379900897,0.3429352766085856,-2.2728096144858085,-3.13341123195422,30.630593844070575,0.36999893188477273,0.7946089868578383,-0.4095008850097628,-1.8408859758526503,1.0218842058331248,-1.125193430431203,0.30619166041167745,0.8496113788222033,74.99995415022961,7.1549791243605085,0.7156925454214426,7,-0.2949981689453125,0.05500221252441406,-2.8974990844726562,-3.499998092651367,-1.770000457763679,2,-0.028730128831703117,1.923051341490886,52.34000015258789,-3.3077645401725455,52.5099983215332,-1.275867512036052,52.5099983215332,-0.028730128831703117 4667,2016-07-21,52.2400016784668,52.27999877929688,51.68000030517578,52.040000915527344,2180800.0,0.0005746522604912485,3.2857804602240868,-1.5384547668652249,33.894228344485455,54.46653530389838,0.39164643306089175,0.4111988988109374,-2.2348793911415896,-3.1110631965444497,30.569608911460623,0.5999984741211009,0.5876917108368076,-0.42849845886230753,-1.724634779258757,0.867637861534142,-1.0765666190605288,0.2195697013359137,0.6750322485831077,53.333502875557215,-10.056894594790677,0.648068160198224,7,-0.37000083923339844,0.10999870300292969,-2.792501449584961,-3.395000457763672,-2.8400001525878977,3,-0.01703681423717407,2.8947537494727493,52.209999084472656,1.923051341490886,52.34000015258789,-3.3077645401725455,52.5099983215332,-0.01703681423717407 4668,2016-07-22,52.86999893188477,52.97000122070313,52.2400016784668,52.2400016784668,1712000.0,0.012059671385455939,-1.31746896760523,3.1499742508917175,40.47617671465321,51.45837372196764,-0.31541540331198803,-0.11689207506166355,-2.771781290911271,-3.6841955930508234,30.314874873887355,0.7299995422363352,0.35361777188097676,0.13299884796143147,-1.0422922742799514,1.3082899702028143,-0.4546467131592564,0.7206444090821194,-2.2199974060058736,92.24789008948272,31.206708816899138,0.5876455611206907,7,-1.059997558593757,-0.5049972534179759,-3.277498245239265,-4.024997711181648,-3.099998474121101,4,-0.04350291816770724,3.2857804602240868,52.2400016784668,2.8947537494727493,52.209999084472656,1.923051341490886,52.34000015258789,-0.04350291816770724 4669,2016-07-25,52.70000076293945,52.93999862670898,52.41999816894531,52.83000183105469,773200.0,-0.0032153995154101667,1.9714765283546125,-0.206351801392671,38.91215659735302,49.01285502791796,-0.20455189699760012,0.13151961941647272,-2.507776516112891,-3.4582227899650917,29.223373895901126,0.5200004577636648,0.2768892318439029,-0.08249931335448935,-1.1706532636940494,1.0056546369850707,-0.6265762885242694,0.4615776618152907,-2.003599243164068,79.06974681073748,20.29875807451578,0.5440769751697789,7,-0.8899993896484375,-0.33499908447265625,-3.1075000762939453,-3.854999542236328,-3.4000015258789062,0,-0.03889941569986066,-1.31746896760523,52.86999893188477,3.2857804602240868,52.2400016784668,2.8947537494727493,52.209999084472656,-0.03889941569986066 4670,2016-07-26,52.22000122070313,52.849998474121094,51.95000076293945,52.849998474121094,1196600.0,-0.009108150574712592,1.857148047229791,4.84609290178697,35.23809177804989,45.67453033891929,0.26577263132519136,0.6370950574262295,-1.9357979206130764,-2.9251102225361976,27.993486807615632,0.8999977111816406,0.11743887318406365,-0.5579988479614215,-1.6550878459457081,0.5390901500228651,-1.1065433469535648,-0.009454348969278215,-1.4781277069091914,41.86050637852448,-13.13018879805103,0.5485444989921431,7,-0.4099998474121165,0.14500045776366477,-2.6225004196167063,-3.375000000000007,-2.8000030517578196,1,-0.03446960953046074,1.9714765283546125,52.70000076293945,-1.31746896760523,52.86999893188477,3.2857804602240868,52.2400016784668,-0.03446960953046074 4671,2016-07-27,51.77000045776367,52.25,51.2599983215332,52.06000137329102,1536900.0,-0.008617402382615325,1.9552369673643217,0.46032092037543276,40.39299727890369,43.885837454767405,0.6054287675717447,1.1035063360836972,-1.391670356207399,-2.429662430654737,26.93714903184614,0.9900016784667969,-0.03010104059752905,-0.9824996948242202,-2.1497883478084745,0.18478895816003416,-1.5661440213163473,-0.398855368332093,-0.9835643898315496,29.824635763953054,-29.439292585263757,0.5836443264921275,7,0.3449993133544922,0.595001220703125,-2.0924997329711914,-2.844999313354492,-2.6199989318847727,2,-0.028008513620208064,1.857148047229791,52.22000122070313,1.9714765283546125,52.70000076293945,-1.31746896760523,52.86999893188477,-0.028008513620208064 4672,2016-07-28,52.1500015258789,52.209999084472656,51.63000106811523,51.77999877929688,924100.0,0.007340178959921895,1.3673491630985108,-1.2758675120359093,38.78923536686957,41.93597463581757,0.23615257393958444,0.7335492803045938,-1.6524902332355467,-2.758032663640769,25.732638747929737,0.579998016357429,-0.10892865179700095,-0.5849987030029382,-1.77842778440683,0.6084303784009535,-1.181713243704884,0.011715837699007636,-1.319894154891358,52.046882772989576,-7.349370726122615,0.5967145407019466,7,-0.03500175476073508,0.21500015258789773,-2.3500022888183523,-3.2050018310546804,-2.4900016784667898,3,-0.03279008339666778,1.9552369673643217,51.77000045776367,1.857148047229791,52.22000122070313,1.9714765283546125,52.70000076293945,-0.03279008339666778 4673,2016-07-29,52.43999862670898,52.65999984741211,52.08000183105469,52.16999816894531,1206800.0,0.005560826315339051,-1.5778082958215711,0.7297255500340315,44.493383927161,41.10880023334211,-0.0724355726009307,0.37288496336289967,-1.8013601327990116,-3.005684749573355,23.505927400926886,0.5799980163574219,-0.2515026751591165,-0.23800144195557493,-1.368750098557335,0.8927472146461852,-0.8033757702564586,0.3273728863453087,-1.5670933787271224,70.23810064441112,8.734785864110805,0.5653743283008804,7,-0.3249988555908132,-0.0749969482421804,-2.4524993896484304,-3.4949989318847585,-2.5999984741210866,4,-0.05797096072542096,1.3673491630985108,52.1500015258789,1.9552369673643217,51.77000045776367,1.857148047229791,52.22000122070313,-0.05797096072542096 4674,2016-08-01,52.52000045776367,52.59000015258789,52.2400016784668,52.43000030517578,1495400.0,0.001525587970056641,2.043471049707263,0.3333333333333421,50.72465504134897,41.12642292983554,-0.16859942533900352,0.20660253075357105,-1.7534814559796388,-3.049152698167646,20.926222629758655,0.34999847412109375,-0.29444626628228576,-0.09649963378906534,-1.1094109741705367,0.916411706592406,-0.6029553039797975,0.4099560364016668,-1.6051532903273937,79.24540976802325,12.566792900697237,0.506455670190735,8,-0.4050006866455078,-0.154998779296875,-2.532501220703125,-3.575000762939453,-2.5,0,-0.052361004874924455,-1.5778082958215711,52.43999862670898,1.3673491630985108,52.1500015258789,1.9552369673643217,51.77000045776367,-0.052361004874924455 4675,2016-08-02,52.16999816894531,52.41999816894531,51.88999938964844,51.97000122070313,1020300.0,-0.006664171473110159,-1.9444326707074133,2.222184546263643,41.277596832017345,40.46650243120468,0.17293841314780423,0.4546906273315372,-1.2734830293945691,-2.659011685618289,18.23934619843322,0.6300010681152344,-0.3671902104602083,-0.3670019149780259,-1.2422546979722782,0.5082508680162263,-0.804628306475152,0.0706244765191002,-1.2140479204436971,64.99991825657627,-3.0807121442871903,0.43762639149712657,8,-0.05499839782714844,0.19500350952148438,-1.8274974822998047,-2.869997024536133,-2.3199996948242188,1,-0.05501244072485245,2.043471049707263,52.52000045776367,-1.5778082958215711,52.43999862670898,1.3673491630985108,52.1500015258789,-0.05501244072485245 4676,2016-08-03,51.6500015258789,52.13000106811523,51.36999893188477,52.08000183105469,1771500.0,-0.00996735022651285,1.8679391950250708,-2.1500343327993794,42.531630655539914,41.42621379909962,0.6762618422917654,0.8513689427574391,-0.6091214612447402,-2.1059634207426967,16.619411084988496,0.7999992370605398,-0.42501858717756136,-0.780998611450201,-1.5322189601859293,-0.029778262714472703,-1.1566087858180651,-0.40538843708233685,-0.6537702579332532,21.705612036691058,-45.09412098944609,0.37561017436786404,8,0.4649982452392649,0.7150001525878977,-1.0275011062622,-2.200000762939446,-3.5900001525878764,2,-0.043175281530558274,-1.9444326707074133,52.16999816894531,2.043471049707263,52.52000045776367,-1.5778082958215711,52.43999862670898,-0.043175281530558274 4677,2016-08-04,51.84000015258789,52.18999862670898,51.61999893188477,51.709999084472656,1474200.0,0.003678579304858154,-2.6774010951825047,-0.30232785081882363,41.34368198593199,41.52260327368615,0.47333191699421917,0.6298693534222366,-0.6673018251929363,-2.2630667368129025,15.976891716802704,0.5699996948242045,-0.4608437074971192,-0.5504999160766602,-1.3384474592445343,0.23744762709121403,-0.9444736876605972,-0.15652614449272306,-0.8042934855870953,36.43417729753991,-27.967666994157604,0.39397377158393704,8,0.2599983215332031,0.5250015258789062,-1.2049999237060547,-2.3899993896484375,-2.979999542236328,3,-0.05189040545507606,1.8679391950250708,51.6500015258789,-1.9444326707074133,52.16999816894531,2.043471049707263,52.52000045776367,-0.05189040545507606 4678,2016-08-05,51.0,52.25,50.86999893188477,51.97999954223633,2196700.0,-0.016203706599448364,-1.2258051615245373,-7.538396079697174,33.97027772805808,40.973505621542266,1.1400674360801872,1.3708207773765082,0.301664486193431,-1.3924864827286427,16.305504396391328,1.3800010681152273,-0.48878728675019545,-1.2829999923706055,-2.209182192316298,-0.35681779242491274,-1.7460910923434554,-0.8199088923977556,1.970001220703132,7.558196270470334,-52.324925049778685,0.46309109997284703,8,0.8599987030029297,1.3650016784667969,-0.30750083923339844,-1.510000228881836,-2.9000015258789062,4,-0.026274512795841032,-2.6774010951825047,51.84000015258789,1.8679391950250708,51.6500015258789,-1.9444326707074133,52.16999816894531,-0.026274512795841032 4679,2016-08-08,50.93999862670898,51.5099983215332,50.86999893188477,51.099998474121094,1279000.0,-0.0011764975155102997,-3.266673448368096,0.16326522668265933,34.78258706220119,40.92289398644797,1.032763985305543,1.3421156259752465,0.4693824573576748,-1.3059352449502555,16.65187571351635,0.6399993896484304,-0.45835311776022536,-1.2430013656616268,-2.2939777971920634,-0.19202493413119015,-1.7684895814268486,-0.7175131498964049,1.9880025482177857,4.5161115664130165,-51.27349236501224,0.5254882157652189,8,0.8250007629394602,1.4250030517578196,0.2700014114379954,-0.9999980926513601,-2.4499969482421804,0,-0.021594002822456604,-1.2258051615245373,51.0,-2.6774010951825047,51.84000015258789,1.8679391950250708,51.6500015258789,-0.021594002822456604 4680,2016-08-09,50.93999862670898,51.2400016784668,50.72000122070313,50.86000061035156,912600.0,0.0,-1.8889171461572627,-0.4999880790596096,35.7941700809792,40.41191318667858,0.929889051756966,1.2884624360554895,0.5702933595809938,-1.2866204203855247,17.17429427219608,0.5200004577636648,-0.5096913680511861,-1.167001342773446,-2.345709222452733,0.011706536905840892,-1.756355282613093,-0.577647402933799,1.9468425033569474,14.378926897376221,-37.37044454796114,0.5893539398396442,8,0.7500019073486399,1.4250030517578196,0.5100011825561594,-0.8299980163574148,-2.289997100830078,1,-0.018060427831714354,-3.266673448368096,50.93999862670898,-1.2258051615245373,51.0,-2.6774010951825047,51.84000015258789,-0.018060427831714354 4681,2016-08-10,51.02000045776367,51.22000122070313,50.86999893188477,51.06000137329102,975100.0,0.0015705110563695168,-1.058812969819451,-0.5000238424492296,36.50440125243706,40.158042729519416,0.8183722413004801,1.119359430622687,0.5477900611091684,-1.3479234724416074,17.654433289090342,0.3500022888183594,-0.5447634725711765,-0.9939994812011719,-2.2088618635439516,0.2208629011416079,-1.6014306723725653,-0.38656829002977844,1.7801670759277428,19.607808915926626,-30.621723336590996,0.6074311911713902,8,0.6700000762939453,1.260000228881836,0.6374998092651367,-0.8349990844726562,-1.6399993896484446,2,-0.022932222131419877,-1.8889171461572627,50.93999862670898,-3.266673448368096,50.93999862670898,-1.2258051615245373,51.0,-0.022932222131419877 4682,2016-08-11,51.02000045776367,51.15999984741211,50.709999084472656,51.02000045776367,875200.0,0.0,2.214305177111717,-0.0,26.22109557338159,38.127788467988374,0.7165810437929494,1.0785726455220015,0.6103426049746048,-1.325841417819035,18.652512025226592,0.4500007629394531,-0.5198400807734131,-0.9329994201660128,-2.2204300250690423,0.35443118473701674,-1.576714722617531,-0.28928411771449447,1.696960423408214,20.129947337392434,-23.760721240979823,0.6437153024515164,8,0.6299991607666016,1.1200008392333913,0.7250003814697266,-0.8299999237060547,-0.9799995422363281,3,-0.05801644566669595,-1.058812969819451,51.02000045776367,-1.8889171461572627,50.93999862670898,-3.266673448368096,50.93999862670898,-0.05801644566669595 4683,2016-08-12,51.04999923706055,51.4900016784668,51.02999877929688,51.22999954223633,1160300.0,0.0005879807727895425,-3.1818213344432626,-100.0,27.999979654948092,35.602824536166054,0.52375397520359,0.9840383268088573,0.6551732289204466,-1.3347965654967169,19.485919350007773,0.470001220703125,-0.5043455265024264,-0.830000686645505,-2.1496179713949672,0.4896165981039573,-1.4898093290202326,-0.1701920442707774,1.5465439363093836,42.50005960470162,2.932930978660849,0.6598086423747307,8,0.5149993896484375,0.8650016784667969,0.8750009536743164,-0.8599987030029297,-0.9500007629394531,4,-0.04289909225148669,2.214305177111717,51.02000045776367,-1.058812969819451,51.02000045776367,-1.8889171461572627,50.93999862670898,-0.04289909225148669 4684,2016-08-15,50.40999984741211,51.209999084472656,50.38000106811523,51.0,977500.0,-0.012536716928759906,-1.5538490430944594,3.2777730682829653,26.85420148431743,34.00022505308828,0.930864348298428,1.5374714311170337,1.3350938150015565,-0.6791775720553801,20.740875976382522,0.829998016357429,-0.5295523560228332,-1.3650001525878892,-2.802476304149856,0.07247599897407753,-2.0837382283688726,-0.6462620768069058,2.0733506806239816,2.702591243385048,-35.06358811025188,0.7187380757809841,8,0.9050006866455078,1.3250007629394531,1.6775007247924805,-0.2199993133544922,0.7299995422363281,0,-0.04582426860311928,-3.1818213344432626,51.04999923706055,2.214305177111717,51.02000045776367,-1.058812969819451,51.02000045776367,-0.04582426860311928 4685,2016-08-16,49.81999969482422,50.31000137329102,49.79999923706055,50.27000045776367,1726500.0,-0.011704030041138291,-1.0816342418510072,0.7627129602689684,25.925911971841103,32.15514519934397,1.2878974878077045,2.0332450397966326,1.973811813482449,-0.08098149634407292,21.87884296987455,0.6100006103515625,-0.6325646541387968,-1.8290002822875948,-3.483365157425439,-0.17463540714975068,-2.656182719856517,-1.0018178447186727,2.495082876418202,1.1834573296254831,-36.03458236622488,0.8271824375689237,8,1.2049999237060547,1.5650005340576172,2.490001678466797,0.37000083923339844,1.5900001525878906,1,-0.026696066328872226,-1.5538490430944594,50.40999984741211,-3.1818213344432626,51.04999923706055,2.214305177111717,51.02000045776367,-0.026696066328872226 4686,2016-08-17,50.709999084472656,50.84000015258789,49.34000015258789,49.7400016784668,2004800.0,0.017864299379770854,1.4390252979651839,-2.1555461365659307,34.21049109234269,31.3625684333896,0.27997914030773785,1.0805056169382041,1.1458109163774992,-0.9567281079516903,22.617691653595973,1.5,-0.7697231722971338,-0.8640008926391616,-2.547036220369499,0.8190344350911758,-1.7055185565043303,-0.02248322877399289,1.3535751533515779,63.72083532939444,27.206256150496756,0.8415176638651671,8,0.08500099182128906,0.44500160217285156,1.6425018310546875,-0.5199985504150391,0.9900016784667969,2,-0.040623103841161856,-1.0816342418510072,49.81999969482422,-1.5538490430944594,50.40999984741211,-3.1818213344432626,51.04999923706055,-0.040623103841161856 4687,2016-08-18,51.349998474121094,51.349998474121094,50.65999984741211,50.709999084472656,1477500.0,0.01262077304679754,1.1562477648236893,0.6597949496419288,38.90020176719174,31.91033777107112,-0.4881731714443731,0.3904281455924945,0.5700775338918405,-1.5896257680035362,22.78143892707129,0.6899986267089844,-0.8298031107661856,-0.17950134277343466,-1.8352346492472549,1.4762319637003856,-1.0073679960103448,0.6483653104634755,0.38674687347477743,93.48822767516545,58.70970876520878,0.8278666532369104,8,-0.9249992370605469,-0.19499778747558594,1.007502555847168,-1.1599979400634766,0.13000106811523438,3,-0.03836411810213958,1.4390252979651839,50.709999084472656,-1.0816342418510072,49.81999969482422,-1.5538490430944594,50.40999984741211,-0.03836411810213958 4688,2016-08-19,50.56999969482422,51.2599983215332,50.2599983215332,51.2400016784668,1371400.0,-0.015189850096879232,1.8169201755847002,-1.0468790978232363,32.62030412878326,31.67008411180246,0.25078867916621306,1.042743892220102,1.3675958372232628,-0.8047534247230459,24.070446413510417,1.0900001525878906,-0.8854822661625832,-0.8445001602172866,-2.426045273987654,0.737044953553081,-1.6352727171024668,-0.053727603332106355,0.8791362293706939,61.19405817702868,30.716750081633556,0.7907725568851834,8,-0.154998779296875,0.5850009918212891,1.4550018310546875,-0.37999916076660156,-0.00999832153319602,4,-0.010480497973012981,1.1562477648236893,51.349998474121094,1.4390252979651839,50.709999084472656,-1.0816342418510072,49.81999969482422,-0.010480497973012981 4689,2016-08-22,50.6500015258789,50.9000015258789,50.58000183105469,50.70000076293945,1284000.0,0.001582001810114031,-2.3684421868411323,0.07462550601525796,35.767811933867094,31.667155428790004,0.14005279950466587,0.8445892218482953,1.3041477284645495,-0.8849554853541477,25.42911346622685,0.3300018310546804,-0.9573449573758523,-0.6619983673095788,-2.1560514041488332,0.8320546695296756,-1.4090248857292096,0.08502815111005191,0.6999969482421946,65.17425210045722,37.45013581993787,0.7470265184196277,8,-0.2350006103515554,0.5049991607666087,1.4774999618530344,-0.46000099182128196,-0.29000091552733664,0,-0.010858895067886398,1.8169201755847002,50.56999969482422,1.1562477648236893,51.349998474121094,1.4390252979651839,50.709999084472656,-0.010858895067886398 4690,2016-08-23,50.41999816894531,51.08000183105469,50.41999816894531,50.7400016784668,820700.0,-0.004541033563761454,-3.124977648503344,6.4001678492399545,37.82175630066754,31.81352821192673,0.3224456301432497,0.9832377051995991,1.5548210593006289,-0.6635174334873781,26.23094556571472,0.660003662109375,-0.9253157062501103,-0.8020015716552749,-2.2825508211739347,0.678547677863385,-1.5422761964146048,-0.061726946895944934,0.8400001525878906,53.731289463645524,24.202991906400133,0.7402746247593314,8,-0.00499725341796875,0.7350025177001953,1.8525028228759766,-0.2299976348876953,-0.8199996948242188,1,0.014280072329446947,-2.3684421868411323,50.6500015258789,1.8169201755847002,50.56999969482422,1.1562477648236893,51.349998474121094,0.014280072329446947 4691,2016-08-24,50.31999969482422,50.4900016784668,49.95000076293945,50.290000915527344,1550500.0,-0.0019833097531265498,1.918902200136091,-0.09374515717572449,34.67742369648563,32.75312022560496,0.34945580315977764,1.0214038446955698,1.6570227314164754,-0.5773831950983848,26.548785354781984,0.5400009155273438,-0.8990903771340868,-0.8295000076293917,-2.338790399773096,0.6797903845143125,-1.5841452037012473,-0.07485481155753604,0.7600021362304688,26.428538341857376,-2.134249356954342,0.7546451960718535,8,0.095001220703125,0.8350009918212891,1.8825016021728516,-0.12999916076660156,-1.1399993896484375,2,0.021661370413323056,-3.124977648503344,50.41999816894531,-2.3684421868411323,50.6500015258789,1.8169201755847002,50.56999969482422,0.021661370413323056 4692,2016-08-25,50.43999862670898,50.58000183105469,50.31000137329102,50.38000106811523,931600.0,0.0023847164668624465,-1.7000457770660027,2.0,43.39621283483167,34.463812801147576,0.1548115726050554,0.8081621221488504,1.5535620383998747,-0.6897723404859235,26.831837945167443,0.27000045776366477,-0.8793200251522393,-0.6240009307861385,-2.0877006734483388,0.8396988118760618,-1.3558508021172386,0.10784894054496164,0.6400032043457102,37.40448679122156,5.929273504077546,0.7318498713310998,8,-0.09499931335448508,0.7150020599365305,1.6500024795532298,-0.24999809265136008,-1.80999755859375,3,0.024980217496740398,1.918902200136091,50.31999969482422,-3.124977648503344,50.41999816894531,-2.3684421868411323,50.6500015258789,0.024980217496740398 4693,2016-08-26,49.4000015258789,50.75,49.36000061035156,50.4900016784668,1397800.0,-0.02061849978479935,-1.376063304304732,-18.167408443540303,35.249062585182116,35.39657514568809,1.0461574219897827,1.6956707884745086,2.589004476948567,0.3513852755203999,28.089012299456307,1.3899993896484375,-0.8975102821919236,-1.5119981765747141,-3.005134567656661,-0.01886178549276707,-2.2585663721156877,-0.7654299810337406,1.4712001037597702,2.3256329731547827,-31.214716701899675,0.7465681955409732,8,0.944997787475593,1.7549991607666087,2.7099990844726634,0.789999008178718,-2.020000457763672,4,0.04210522170263076,-1.7000457770660027,50.43999862670898,1.918902200136091,50.31999969482422,-3.124977648503344,50.41999816894531,0.04210522170263076 4694,2016-08-29,49.77000045776367,49.91999816894531,49.5099983215332,49.5099983215332,1473000.0,0.007489856689395946,-2.1538190674608995,-0.2385340365440932,39.534893242999836,36.908684175816845,0.6434981426676529,1.169021654980753,2.216399750789094,-0.009062655413870857,29.414125918005496,0.5199966430664134,-0.8730220479242377,-1.0044992446899386,-2.375652289014937,0.36665379963505984,-1.6900757668524378,-0.31892272252743936,0.9799995422363281,23.837183513422403,-11.626005178970246,0.6855765221624979,8,0.5749988555908203,1.3699989318847656,2.3175010681152344,0.4200000762939453,-2.0600013732910156,0,0.015873034122187102,-1.376063304304732,49.4000015258789,-1.7000457770660027,50.43999862670898,1.918902200136091,50.31999969482422,0.015873034122187102 4695,2016-08-30,49.29999923706055,50.040000915527344,49.25,49.75,974400.0,-0.00944346426321585,-1.872734586867713,-1.730757944775375,35.61870861560834,37.06515278951302,1.1532575904169349,1.489344845285153,2.6757010263968297,0.47392102928728264,30.506512191865603,0.7900009155273438,-0.8801986481859174,-1.331000518798831,-2.6878683629691693,0.025867325371507377,-2.009434440884,-0.6525665967136618,1.4500007629394531,3.333282470703125,-32.7254026242401,0.6784339220851693,8,1.0,1.75,2.7875022888183594,0.8900012969970703,-1.7099990844726562,1,0.021501042387322755,-2.1538190674608995,49.77000045776367,-1.376063304304732,49.4000015258789,-1.7000457770660027,50.43999862670898,0.021501042387322755 4696,2016-08-31,49.41999816894531,49.52000045776367,49.1500015258789,49.33000183105469,1449400.0,0.0024340554511521617,1.5517087158980785,-0.19999152290933753,36.88521565878313,36.84126544413429,0.9286902467838871,1.2582234156417371,2.54553116462116,0.3693308403823323,31.16988668338201,0.36999893188477273,-0.8306316223831871,-1.09950141906738,-2.470224903308697,0.2712220651739372,-1.7848631611880421,-0.4141396769467178,1.1200018310546866,16.87480628472011,-20.323058224332677,0.6853617421206594,8,0.7850017547607422,1.4850025177001953,2.6675033569335938,0.7700023651123047,-1.9899978637695312,2,0.0036422564112696953,-1.872734586867713,49.29999923706055,-2.1538190674608995,49.77000045776367,-1.376063304304732,49.4000015258789,0.0036422564112696953 4697,2016-09-01,49.1500015258789,49.5,49.08000183105469,49.4000015258789,1292800.0,-0.005463307427560293,-1.1538401345906337,-2.7778908104442186,35.015773250276254,37.10742867985573,0.9541367180957394,1.3874968255793476,2.8055559816708566,0.6528436467522241,31.98591174804047,0.4199981689453125,-0.7327622965835587,-1.2349981307983455,-2.5879436273666556,0.11794736576996456,-1.9114708790825006,-0.5585253825141905,1.167598718261722,4.191603088308771,-30.999820383424176,0.6764727482841548,9,0.9300003051757884,1.7199993133544993,3.0899991989135813,1.039999008178718,-1.450000762939446,3,0.0006103515435516016,1.5517087158980785,49.41999816894531,-1.872734586867713,49.29999923706055,-2.1538190674608995,49.77000045776367,0.0006103515435516016 4698,2016-09-02,49.65999984741211,49.66999816894531,49.02000045776367,49.1500015258789,1898600.0,0.010376364307225439,1.4528448555079714,-2.039993286132841,43.961344347851735,38.01782117029847,0.33690972732561164,0.8136795467098636,2.2835693065504046,0.1660108511815679,32.048179975689095,0.6499977111816406,-0.7205646758906141,-0.6579998016357393,-2.0154208459579763,0.6994212426864976,-1.3367103237968578,0.020710720525379145,0.43483268237304173,62.74501004162506,22.475521666808994,0.6787105221611182,9,0.3900012969970703,1.1800003051757812,2.580000877380371,0.5300006866455078,-2.779998779296882,4,-0.020741014548161685,-1.1538401345906337,49.1500015258789,1.5517087158980785,49.41999816894531,-1.872734586867713,49.29999923706055,-0.020741014548161685 4699,2016-09-06,49.84000015258789,49.97000122070313,49.27999877929688,49.52000045776367,1282400.0,0.0036246537601460904,1.37931125200594,0.6274524470241436,50.17241798882292,39.39011691342685,0.0334446618865627,0.5766077194187744,2.0840760665456273,0.00965960070251981,31.916450787203328,0.69000244140625,-0.7814425601452442,-0.4229995727539091,-1.7633382921751135,0.9173391466672953,-1.0931689324645077,0.24716978695668956,-0.8199996948242188,80.39209086455213,33.72529560981792,0.670169359710602,9,0.04500007629394531,0.9650001525878906,2.40000057220459,0.35000038146972656,-2.25,1,-0.04935792690492058,1.4528448555079714,49.65999984741211,-1.1538401345906337,49.1500015258789,1.5517087158980785,49.41999816894531,-0.04935792690492058 4700,2016-09-07,50.02000045776367,50.06000137329102,49.58000183105469,49.790000915527344,1073300.0,0.003611563094396031,2.0967575216882075,0.7187492549412298,43.22200746302773,40.339515109709296,-0.2338545565556842,0.34166695517932055,1.869508809995395,-0.15147240047821242,31.587655656874336,0.47999954223633523,-0.7331083168580719,-0.19699935913085653,-1.5021965608675885,1.1081978426058754,-0.8495979599992225,0.45559924173750943,-1.0,96.15376150827063,49.51081950892315,0.6525986008683669,9,-0.13500022888183594,0.6999988555908203,2.2200002670288086,0.1700000762939453,-1.9799995422363281,2,-0.04618155442124705,1.37931125200594,49.84000015258789,1.4528448555079714,49.65999984741211,-1.1538401345906337,49.1500015258789,-0.04618155442124705 4701,2016-09-08,49.849998474121094,50.2400016784668,49.61999893188477,49.9000015258789,1469600.0,-0.0033986801696678226,-1.431373135668058,-0.21740500555616965,33.766216608978254,39.26951552905892,-0.1536962537192963,0.4421924893887308,2.0032229299626323,0.031012350067953776,31.12414941514048,0.6200027465820241,-0.7249162416739097,-0.3085012435913086,-1.5661723132591021,0.9491698260764849,-0.9373367784252054,0.32033429124258817,-0.788397979736331,68.0325562198264,26.186863920794572,0.6288355348338953,9,0.03500175476074219,0.7850017547607422,2.3900022506713867,0.34000205993652344,-1.8199996948242116,3,-0.045335975741432555,2.0967575216882075,50.02000045776367,1.37931125200594,49.84000015258789,1.4528448555079714,49.65999984741211,-0.045335975741432555 4702,2016-09-09,48.06000137329102,49.5099983215332,48.02999877929688,49.43999862670898,1926300.0,-0.03590766611074869,-1.055551434747605,27.598260604214808,27.708692302636663,38.43169660877609,1.411644302430517,2.1070956665466767,3.7282916852808086,1.8225715598413572,30.996152489824247,1.8199996948242116,-0.7681148315974227,-1.950498390197744,-3.453945693105922,-0.4470510872895659,-2.7022220416518365,-1.1987747387436514,2.180000305175774,1.357581657716816,-36.469251542734376,0.7517236514540897,9,1.0749988555908132,2.0799980163574148,4.179999351501458,2.305000305175774,0.11999893188475852,4,-0.013108636082256986,-1.431373135668058,49.849998474121094,2.0967575216882075,50.02000045776367,1.37931125200594,49.84000015258789,-0.013108636082256986 4703,2016-09-12,48.86000061035156,48.93000030517578,48.0,48.08000183105469,1814900.0,0.016645842992113025,1.021743817690279,-0.5652176316764304,35.905484281021685,38.028428946334074,0.5889219508987296,1.1959308835783276,2.8365044680897853,1.0532319651530315,31.495352127543754,0.9300003051757812,-0.7751492797276427,-1.040999221801755,-2.5446764661120227,0.46267802250851275,-1.7928378439568888,-0.2891605996466211,1.3800010681152344,38.39285562233163,3.8590065369956363,0.7518386221551344,9,0.26000022888183594,1.2649993896484375,3.372499465942383,1.5050010681152344,0.049999237060546875,0,-0.023741298258730503,-1.055551434747605,48.06000137329102,-1.431373135668058,49.849998474121094,2.0967575216882075,50.02000045776367,-0.023741298258730503 4704,2016-09-13,48.099998474121094,48.7599983215332,47.790000915527344,48.72999954223633,1773900.0,-0.015554689454290616,1.8115922799219368,-0.8076949411166321,33.139511673656585,37.75296261945055,1.2148797755086562,1.8698693855751145,3.488514476095858,1.8576688206687564,31.463519141188456,1.0699996948242188,-0.8793679291112824,-1.6855012893676786,-3.368711538010004,-0.002291040725353355,-2.5271064136888413,-0.843896165046516,2.0504031372070344,12.652957635075273,-18.648979811369763,0.8416051243211633,9,0.9150028228759766,1.5500011444091797,4.0125017166137695,2.3000030517578125,0.6000022888183594,1,-0.025363772239249682,1.021743817690279,48.86000061035156,-1.055551434747605,48.06000137329102,-1.431373135668058,49.849998474121094,-0.025363772239249682 4705,2016-09-14,48.4900016784668,48.72999954223633,48.08000183105469,48.22999954223633,1295700.0,0.008108174983737948,-1.3214305177111716,-0.41270110383830555,37.23849750820799,37.79221615827553,0.7799113565008753,1.4494302486625656,2.9925021259899154,1.5135419550372688,30.9591430521859,0.6499977111816406,-0.8431570929889602,-1.2289981842041016,-3.0087891138092218,0.5507927454010186,-2.118893649006665,-0.3391027194015379,1.518775891113286,28.57145081455439,-3.208680251894691,0.8898954648025615,9,0.5249996185302734,1.1499996185302734,3.5749988555908203,1.9799995422363281,0.12999725341797586,2,-0.018560558769346813,1.8115922799219368,48.099998474121094,1.021743817690279,48.86000061035156,-1.055551434747605,48.06000137329102,-0.018560558769346813 4706,2016-09-15,48.6500015258789,48.79999923706055,48.22000122070313,48.38999938964844,1523100.0,0.0032996461512426745,1.0714305177111463,0.9999999999999727,37.586697120774666,38.07787436610869,0.5578667747516661,1.1881021954514353,2.7258442180038074,1.3941083491616055,31.29894312380341,0.5799980163574148,-0.8568937783936192,-0.965998458862309,-2.742740795223071,0.810743877498453,-1.8543696270426935,-0.07762729068192442,1.2256494444580213,50.00011089252921,18.14938544329216,0.8883711681803823,9,0.36499977111817117,0.9899997711181712,3.377499580383308,1.93499946594239,-0.18000030517576704,3,-0.012538552748596943,-1.3214305177111716,48.4900016784668,1.8115922799219368,48.099998474121094,1.021743817690279,48.86000061035156,-0.012538552748596943 4707,2016-09-16,49.38000106811523,49.45000076293945,48.2400016784668,48.540000915527344,2038400.0,0.015005128866193651,1.4693870401438687,3.2307432729834233,49.85506909856463,38.732732671743456,-0.1520678970869085,0.3193198225021874,1.9315766526919376,0.7118865380427835,32.03223502993916,1.2099990844726562,-0.7851702618301104,-0.13749904632569354,-1.7169568850274644,1.4419587923760773,-0.927227965676579,0.6522298730251919,0.3705108989331194,95.7831505265887,57.71099457823831,0.7897289193508839,9,-0.36499977111815696,0.26000022888184304,2.6049995422363352,1.4699993133544993,-0.7299995422363281,4,-0.027339049404963345,1.0714305177111463,48.6500015258789,-1.3214305177111716,48.4900016784668,1.8115922799219368,48.099998474121094,-0.027339049404963345 4708,2016-09-19,50.040000915527344,50.04999923706055,49.36000061035156,49.4900016784668,1841600.0,0.013365731736248998,1.4210653121047243,0.6547608775618695,51.877611330554984,38.92219859860257,-0.840928582512845,-0.4030886273308312,1.1975340101313918,0.09680216942886943,32.095737086871644,0.6899986267089844,-0.7108355316533803,0.5490007400512695,-0.9728381988124895,2.0708396789150285,-0.2119187293806135,1.3099202094831526,-2.25,99.55759606376964,57.21929382740722,0.7609194694318812,9,-1.0249996185302734,-0.39999961853027344,1.8549995422363281,0.9850006103515625,-1.0100021362304616,0,-0.037170275306178224,1.4693870401438687,49.38000106811523,1.0714305177111463,48.6500015258789,-1.3214305177111716,48.4900016784668,-0.037170275306178224 4709,2016-09-20,50.099998474121094,50.68000030517578,50.09000015258789,50.22000122070313,1394200.0,0.001198991956355755,-7.428610354223434,-0.21818711462835685,55.89970376997021,40.33083152159618,-0.9612528857732414,-0.5337704233822294,1.0694342881167387,0.07565908449805647,31.858342744099794,0.6399993896484375,-0.5907204205757068,0.6364984512329102,-0.8154287594929528,2.088425661958773,-0.08946515413001777,1.362462056595838,-2.2647975921630845,77.69222417521794,29.1634284067444,0.7259636053629303,9,-0.8649978637695312,-0.529998779296875,1.6400012969970703,1.2850017547607422,-1.0,1,-0.023752468322402742,1.4210653121047243,50.040000915527344,1.4693870401438687,49.38000106811523,1.0714305177111463,48.6500015258789,-0.023752468322402742 4710,2016-09-21,51.13999938964844,51.20000076293945,50.02000045776367,50.04999923706055,1602600.0,0.020758501940165708,-1.0521785281873517,-9.083126708626839,61.16884352204698,43.37556784527049,-2.040226023191849,-1.5990490208917834,-0.012513821040947448,-0.9239951825189507,31.85534628209626,1.1800003051757812,-0.549397227626045,1.6404993057251005,0.058809249896057736,3.2221893615541433,0.8496542778105791,2.431344333639622,-3.191006530761719,97.98653078832395,43.57607202205651,0.790845027914522,9,-1.644998550415039,-1.5699996948242188,0.38500118255615234,0.24500083923339844,-2.3999977111816406,2,-0.04771213640653427,-7.428610354223434,50.099998474121094,1.4210653121047243,50.040000915527344,1.4693870401438687,49.38000106811523,-0.04771213640653427 4711,2016-09-22,51.40999984741211,51.47000122070313,50.86000061035156,51.34000015258789,1273300.0,0.005279633574229559,5.420976549951409,0.06421989451838579,64.67531232211505,47.48297006965697,-2.3084246020347194,-1.8795689095354575,-0.33572889459986754,-1.153904736213299,31.501109214763712,0.6100006103515696,-0.560494565425401,1.8559997558593722,0.090800138488774,3.6211993732299703,0.9733999471740731,2.7385995645446712,-3.265946514282227,98.14237208066352,35.83545450711448,0.8825998086852979,9,-1.779998779296875,-1.779998779296875,-0.2049999237060547,0.2650012969970703,-2.5400009155273366,3,-0.054269615324026854,-1.0521785281873517,51.13999938964844,-7.428610354223434,50.099998474121094,1.4210653121047243,50.040000915527344,-0.054269615324026854 4712,2016-09-23,51.70000076293945,51.86000061035156,50.9900016784668,51.22000122070313,1576300.0,0.005640943714998681,1.1749994039529839,6.857166212533959,63.63636363636367,50.56417888691719,-2.2660964646072657,-2.182217040025158,-0.6560395102204453,-1.4082679242584248,31.42625221630414,0.8699989318847656,-0.5327251851157229,2.083000564575194,0.1072735840936545,4.058727545056733,1.0951370743344242,3.0708640548159636,-3.289871598803714,93.60000610351562,30.053529905643607,0.9878634902407711,9,-1.875,-1.875,-0.7250003814697266,-0.024999618530273438,-1.75,4,-0.062475812274101705,5.420976549951409,51.40999984741211,-1.0521785281873517,51.13999938964844,-7.428610354223434,50.099998474121094,-0.062475812274101705 4713,2016-09-26,51.47999954223633,51.7599983215332,51.290000915527344,51.68999862670898,1164200.0,-0.004255342697418896,1.6857111716621254,-0.4374985098824512,60.90424506575279,53.649149263816774,-1.8275513221425328,-1.8955854361955815,-0.4782334738495422,-1.156420562833631,30.512041191279582,0.4699974060058594,-0.44380313658142967,1.7589994430542006,-0.38079738820989206,3.8987962743182933,0.6891010274221543,2.828897858686247,-2.724883233479005,79.34776974986784,17.191391873504358,1.0698984156320468,9,-1.5099983215332031,-1.654998779296875,-0.6899995803833008,0.2050018310546875,-2.3100013732910156,0,-0.05497276692933106,1.1749994039529839,51.70000076293945,5.420976549951409,51.40999984741211,-1.0521785281873517,51.13999938964844,-0.05497276692933106 4714,2016-09-27,50.56000137329102,51.90999984741211,50.47000122070313,51.7599983215332,1541000.0,-0.01787098246165486,-1.0869586850878323,5.714296094459741,53.26876982972421,55.430290632874126,-0.5832386227923863,-0.9627273164280652,0.38800907836617426,-0.21199778599963537,29.2225459096895,1.4399986267089773,-0.1659476820569239,0.7995012283325238,-1.3730203144668849,2.9720227711319325,-0.286759543067177,1.8857619997322246,-1.4943966343742758,28.571486238828758,-28.074740780335123,1.0862607713997032,9,-0.49500083923340554,-0.7100009918212962,0.22499942779540305,1.124999999999993,-1.9099998474121236,1,-0.030261126432689966,1.6857111716621254,51.47999954223633,1.1749994039529839,51.70000076293945,5.420976549951409,51.40999984741211,-0.030261126432689966 4715,2016-09-28,50.36000061035156,50.81000137329102,49.77999877929688,50.72999954223633,2037800.0,-0.003955711184871813,2.886783218293079,0.3083332273692527,53.07600771958436,57.15132514385298,-0.1006694209814114,-0.7159492664227969,0.5363022614264565,0.022529925192955602,27.917462557271833,1.0300025939941406,0.021970598598457514,0.5465003967285185,-1.6304335351277075,2.7234343285847444,-0.5419665691995945,1.6349673626566315,-0.9530684584153732,27.23011925848029,-26.820161688353185,1.0884669659281114,9,-0.2849998474121094,-0.5100002288818359,0.4250001907348633,1.3500003814697266,-1.2900009155273438,2,-0.025019899145344193,-1.0869586850878323,50.56000137329102,1.6857111716621254,51.47999954223633,1.1749994039529839,51.70000076293945,-0.025019899145344193 4716,2016-09-29,49.599998474121094,50.209999084472656,49.290000915527344,50.11000061035156,1491500.0,-0.015091384571473743,1.591547479610148,1.3783881311022446,60.606031945698895,58.345876571312346,0.9032473971751287,0.06137626081377334,1.2388903924461943,0.8091580162346688,26.629283459508457,1.0699996948242188,0.3003386062651714,-0.2225017547607422,-2.3940675498074455,1.9490640402859611,-1.3082846522840939,0.8632811427626095,2.3100013732910156,11.83197270888752,-46.86425004003917,1.0857828975233499,9,1.0000019073486328,0.2500019073486328,1.185002326965332,2.1100025177001953,-0.23999786376953125,3,-0.017338645607075986,2.886783218293079,50.36000061035156,-1.0869586850878323,50.56000137329102,1.6857111716621254,51.47999954223633,-0.017338645607075986 4717,2016-09-30,49.18000030517578,49.95000076293945,48.9000015258789,49.72999954223633,2012800.0,-0.008467705279556537,1.1212069835814311,1.0784253594028155,52.325577527013365,58.39565059314105,1.4437139033440687,0.509878849733191,1.5944431670915833,1.2499377461831358,25.338679685130117,1.049999237060554,0.5297245729598075,-0.6439998626708956,-2.8136504365561805,1.5256507112143893,-1.7288251496135345,0.4408254242717433,2.6775995635986334,9.302290213712094,-49.815668206191546,1.0848252869426416,9,1.2250003814697266,0.6700000762939453,1.6050004959106445,2.530000686645508,1.6300010681152415,4,-0.006303403240491279,1.591547479610148,49.599998474121094,2.886783218293079,50.36000061035156,-1.0869586850878323,50.56000137329102,-0.006303403240491279 4718,2016-10-03,48.63000106811523,49.08000183105469,48.18000030517578,48.97000122070313,1567500.0,-0.011183392306784334,2.2142832814490365,0.618182953134671,53.973031756916306,58.18157592502396,1.9809937626003915,1.031649902140778,2.0519674444919787,1.825874523074468,24.517718274710692,1.0,0.7486919414953164,-1.1424991607666115,-3.3764838014998872,1.0914854799666642,-2.259491481133253,-0.025506840399970088,3.1092948669433653,12.064365098276856,-50.74457414226224,1.116992320366639,10,1.414999008178718,1.2199993133544993,2.1199989318847727,3.079999923706062,2.579998016357429,0,0.027143731561414697,1.1212069835814311,49.18000030517578,1.591547479610148,49.599998474121094,2.886783218293079,50.36000061035156,0.027143731561414697 4719,2016-10-04,47.38000106811523,48.52000045776367,47.02999877929688,48.5099983215332,3360900.0,-0.025704297194012904,1.591303828624111,3.323519842026607,42.62947682406386,56.12164629191472,3.1341792207472565,2.2007363580944457,3.198541129835384,3.095285752792975,24.496025400134805,1.6000022888183452,0.7820747479398449,-2.2694992065429744,-4.745603160282506,0.20660474719655753,-3.507551183412744,-1.031447229673205,4.1457371291503975,9.259313455880864,-55.48945662873063,1.238051976869767,10,2.089998245239265,2.089998245239265,3.3699989318847727,4.329999923706062,1.6699981689453196,1,0.03777959182096091,2.2142832814490365,48.63000106811523,1.1212069835814311,49.18000030517578,1.591547479610148,49.599998474121094,0.03777959182096091 4720,2016-10-05,47.709999084472656,47.95000076293945,47.27999877929688,47.5099983215332,4074600.0,0.006964922096202919,-1.0303095107360856,-0.1769922558081428,43.89608562363891,53.812843325417376,2.532822229299626,1.7800706812381222,2.782293165414373,2.787613300412602,24.64013731689522,0.670001983642571,0.7539462115438056,-1.8240011215209933,-4.4389488583444745,0.790946615302488,-3.131474989932734,-0.5165272531092526,3.4560799593554705,21.38365534333454,-43.36228651293281,1.307473868411741,10,1.760000228881836,1.760000228881836,3.0325002670288086,4.000001907348633,0.09000015258789062,2,0.01970242002608158,1.591303828624111,47.38000106811523,2.2142832814490365,48.63000106811523,1.1212069835814311,49.18000030517578,0.01970242002608158 4721,2016-10-06,47.59000015258789,47.83000183105469,47.209999084472656,47.47000122070313,1230300.0,-0.002515173636291723,1.0666679382275712,0.5999923706345369,37.376573765199694,50.89508889528805,2.295350275960338,1.8151380526091145,2.827376553164626,2.9321810479205794,25.14323966259684,0.6200027465820312,0.678842810799047,-1.8310001373290987,-4.580322430723086,0.9183221560648889,-3.2056612840260925,-0.4563389906321049,3.2451924700777397,19.178116194031897,-39.9216465633686,1.3746611466969927,10,1.8799991607666016,1.8799991607666016,3.0849990844726562,4.075000762939453,0.18000030517578125,3,0.031098960653309637,-1.0303095107360856,47.709999084472656,1.591303828624111,47.38000106811523,2.2142832814490365,48.63000106811523,0.031098960653309637 4722,2016-10-07,47.43000030517578,48.33000183105469,47.36999893188477,47.97999954223633,1472300.0,-0.0033620476339378813,-1.8656718117481337,-4.583367771879344,30.197252953353043,47.48320088279918,1.995836731552842,2.029577289291666,2.8968066035520366,3.125329722613074,23.96918050293025,0.9600028991699148,0.4494072379295915,-1.9594999313354506,-4.787781534132414,0.8687816714615124,-3.373640732733932,-0.5453591299369691,3.100776810020349,19.51224050793056,-33.04596330974742,1.41414080139848,10,2.039999008178711,2.039999008178711,3.125,4.185001373291016,1.1899986267089915,4,0.04069155160779481,1.0666679382275712,47.59000015258789,-1.0303095107360856,47.709999084472656,1.591303828624111,47.38000106811523,0.04069155160779481 4723,2016-10-10,47.70000076293945,47.790000915527344,47.40999984741211,47.5,1352300.0,0.0056926092352187485,1.0,-0.36363825522440857,32.35295602607238,45.159221571282316,1.2664347714051658,1.7583692022541015,2.52815752100107,2.8983682394228154,22.70944053541133,0.3800010681152344,0.1471178618062936,-1.6314994812011747,-4.551587747791224,1.2885887853888747,-3.091543614496203,-0.17145534790614647,2.5507140853847403,44.966525429152696,-4.230122411188006,1.4600441332950258,10,1.2199993133544993,1.769998550415039,2.77500057220459,3.8800010681152344,1.5699996948242188,0,0.06519917317837631,-1.8656718117481337,47.43000030517578,1.0666679382275712,47.59000015258789,-1.0303095107360856,47.709999084472656,0.06519917317837631 4724,2016-10-11,46.88000106811523,47.68999862670898,46.86000061035156,47.5,1444200.0,-0.017190769008568307,-1.515146085599493,-3.0999828339278235,17.6291823269313,41.22068541654309,1.6869289181732867,2.616429113175066,3.2353671092806096,3.748613021436647,21.369031317156704,0.8400001525878906,-0.21558179537058209,-2.3904993057251076,-5.465754724100506,0.684756112650291,-3.9281270149128034,-0.8528715965374118,3.1130564946867807,1.3605742282375952,-39.943364795610776,1.5376277091876984,10,1.654998779296882,2.5049991607666087,3.564999580383308,4.670000076293952,1.5900001525879048,1,0.09236343681106307,1.0,47.70000076293945,-1.8656718117481337,47.43000030517578,1.0666679382275712,47.59000015258789,0.09236343681106307 4725,2016-10-12,47.59000015258789,47.709999084472656,46.84000015258789,46.959999084472656,2038500.0,0.015145031320307645,1.0,-1.0161325055836072,22.792011954897546,37.01912763978738,0.6064597344583902,1.9347422804580177,2.4297860281651324,3.075051023487063,19.945748235623935,0.8699989318847656,-0.5554551016549567,-1.635500144958499,-4.784303864735769,1.5133035748187709,-3.2099020048471303,-0.061098285069867586,2.0897517149690756,50.33551376745734,15.551170983018046,1.5744018598886342,10,0.8050003051757812,1.7849998474121094,2.755000114440918,3.960000991821289,0.9199981689453125,2,0.030678694679375118,-1.515146085599493,46.88000106811523,1.0,47.70000076293945,-1.8656718117481337,47.43000030517578,0.030678694679375118 4726,2016-10-13,48.040000915527344,48.41999816894531,47.540000915527344,47.63999938964844,1801200.0,0.009455784019680946,-1.9333316379080148,0.6349219804905814,24.512523423474732,33.92878829494975,-0.09845099109831068,1.5143396142337053,1.9042252338010002,2.6732559765784103,18.23120345448587,0.8799972534179688,-0.7766447024517475,-1.1549993515014663,-4.3388959387979185,2.028897235794986,-2.746947645149689,0.4369489421467563,1.2989807462333332,75.94951072824594,46.597133290593426,1.5919482936482252,10,-0.07999992370605469,1.3349990844726562,2.2624988555908203,3.510000228881836,0.4399986267089844,3,-0.004995871646397587,1.0,47.59000015258789,-1.515146085599493,46.88000106811523,1.0,47.70000076293945,-0.004995871646397587 4727,2016-10-14,48.02999877929688,48.29999923706055,47.66999816894531,47.81999969482422,1658200.0,-0.00020820433055468435,-1.470582075485811,0.5249957084819648,25.25106135644569,30.737458250453017,-0.300312714884825,1.4946486789291313,1.8308680680085843,2.723113080330336,17.629075025421475,0.6300010681152344,-1.0052376939246486,-1.09750137329101,-4.321868006628804,2.1268652600467846,-2.709684689959907,0.5146819433778873,1.0091051013630619,75.31646333660927,50.12819655381394,1.612183316668896,10,-0.34999847412110086,1.345001220703118,2.230001449584954,3.5200023651122976,0.8100013732910085,4,-0.005413248555927175,-1.9333316379080148,48.040000915527344,1.0,47.59000015258789,-1.515146085599493,46.88000106811523,-0.005413248555927175 4728,2016-10-17,48.18000030517578,48.38999938964844,47.88000106811523,48.22999954223633,1030300.0,0.0031230799436030576,1.7567556421597819,-0.23809264305176306,30.806445360928777,29.42378808788245,-0.5820706451078763,1.262905668952996,1.6246114413564001,2.616319135418756,17.90483389135252,0.5099983215332102,-1.2594024979902088,-0.8544998168945312,-4.075342599355466,2.3663429655664032,-2.4649212081249985,0.755921574335936,0.5952111281155155,84.81024271645417,57.569329757600485,1.6104213912304655,10,-0.5500011444091797,1.1949996948242188,1.4574995040893555,2.875,1.25,0,0.009132391530137118,-1.470582075485811,48.02999877929688,-1.9333316379080148,48.040000915527344,1.0,47.59000015258789,0.009132391530137118 4729,2016-10-18,48.90999984741211,48.95000076293945,47.959999084472656,48.45000076293945,1076100.0,0.015151505554430456,2.6666666666666665,-9.200122072175173,39.22733386652189,28.905037892647222,-1.198222082147275,0.46291734066579693,0.8476139180307882,1.9227143711999446,18.801539565912382,0.9900016784667969,-1.40565781874313,-0.06500034332275106,-3.2466944578641304,3.1166937712186282,-1.6558474005934443,1.5258467139479421,-2.0699996948242188,98.10422256130632,67.93471044968659,1.5908470572706899,10,-1.0149993896484375,0.4650001525878906,0.7125005722045898,2.1300010681152344,0.15999984741210938,1,0.0073604704860903425,1.7567556421597819,48.18000030517578,-1.470582075485811,48.02999877929688,-1.9333316379080148,48.040000915527344,0.0073604704860903425 4730,2016-10-19,48.70000076293945,48.88999938964844,48.4900016784668,48.790000915527344,1221900.0,-0.004293581785479561,1.7586324831296616,-0.19565289502927372,42.71846098482209,29.498580917049715,-0.9309190769881255,0.5067252623135516,1.0072058171454188,2.163785804082039,19.865292889072492,0.4199981689453125,-1.5396068703412666,-0.15299949645996236,-3.167903398986603,2.861904406066678,-1.6604514477232826,1.3544524548033579,-1.8178005981445295,82.2695016273338,47.7240365512955,1.5074519512633187,10,-0.8050003051757812,0.6749992370605469,0.6324996948242188,2.2350006103515625,1.2900009155273438,2,-0.004722783134150421,2.6666666666666665,48.90999984741211,1.7567556421597819,48.18000030517578,-1.470582075485811,48.02999877929688,-0.004722783134150421 4731,2016-10-20,48.61999893188477,48.9900016784668,48.5,48.70000076293945,758000.0,-0.00164274804520248,-2.0625134110578642,0.8889077268680599,45.20546781969815,31.166160346643615,-0.7704701659239248,0.3868227239127364,1.0322524548916903,2.25171755718673,20.62814850922541,0.4900016784667969,-1.481429389212657,-0.09350128173827699,-2.8580381247243025,2.6710355612477485,-1.4757697032312933,1.2887671397547393,-1.6964427551269594,71.96956342061893,32.8169589266556,1.3822684214930132,10,-0.704998016357429,0.7550010681152273,0.7075023651122976,2.315002441406243,2.4600028991699148,3,-0.0022624560421252715,1.7586324831296616,48.70000076293945,2.6666666666666665,48.90999984741211,1.7567556421597819,48.18000030517578,-0.0022624560421252715 4732,2016-10-21,48.47000122070313,48.63000106811523,48.15999984741211,48.36000061035156,1069100.0,-0.003085103136093892,1.186050637852455,-1.3749761586879852,48.5294127959285,32.963544432183184,-0.511191437439912,0.2976925768545655,1.1244189292175903,2.4107695079721694,21.1373223142862,0.4700012207031179,-1.4568986450372918,-0.0819990158081012,-2.4626718604787428,2.2986738288625403,-1.272335438143422,1.1083374065272196,-1.463787223876956,53.15313767269322,10.137249849279506,1.1903364223353203,10,-0.5550003051757884,0.9049987792968679,0.8575000762939382,2.4650001525878835,2.459999084472649,4,0.0002062785492344954,-2.0625134110578642,48.61999893188477,1.7586324831296616,48.70000076293945,2.6666666666666665,48.90999984741211,0.0002062785492344954 4733,2016-10-24,48.6500015258789,48.93000030517578,48.33000183105469,48.72000122070313,997400.0,0.0037136435040749927,1.4489840404826781,-0.6363573311139735,64.53090123772557,38.17484653338255,-0.6059887689919634,-0.11087968031796436,0.8865195533527839,2.2462312441374763,21.525928707843196,0.5999984741210938,-1.3608801613088417,0.2395011901855426,-1.7048344451346082,2.1838368255056935,-0.7326666274745293,1.2116690078456145,-1.5644360217870954,66.99035958060588,18.89051988203937,0.972167817660075,10,-0.7350006103515554,0.7249984741211009,0.6774997711181712,2.1999988555908274,0.4699974060058736,0,0.0039054187204479174,1.186050637852455,48.47000122070313,-2.0625134110578642,48.61999893188477,1.7586324831296616,48.70000076293945,0.0039054187204479174 4734,2016-10-25,49.02999877929688,49.040000915527344,48.40999984741211,48.47999954223633,1285600.0,0.007810837440896057,1.2105164532903234,-7.857166212532566,64.932129430488,42.85708180844816,-0.7251988380743413,-0.6444176462413367,0.4724773269448477,1.869692213034817,22.815587025116024,0.6300010681152344,-1.1823272407436747,0.6959985733032283,-0.996304327436512,2.3883014740429687,-0.15015287706663827,1.542150023673095,-1.868255828230076,98.86339498974883,45.42674779881668,0.8461514503698698,10,-0.7399978637695384,0.3450012207031179,0.2975025177001882,1.680002212524407,-0.11999893188477273,1,0.008158301771114873,1.4489840404826781,48.6500015258789,1.186050637852455,48.47000122070313,-2.0625134110578642,48.61999893188477,0.008158301771114873 4735,2016-10-26,49.099998474121094,49.22000122070313,48.63999938964844,49.0,696200.0,0.0014276911394452974,2.411735667003153,0.18181565970078625,67.27687289024063,47.608676193644364,-0.6241120439843826,-0.8576243761795723,0.3875645064754636,1.8109377676863545,23.328823997561,0.5800018310546946,-1.0227322067772349,0.828998374938962,-0.6224015809256755,2.2803983308035995,0.10329839700663968,1.5546983528712843,-1.8255600451866556,88.67900083851197,29.632065934175905,0.7256999779323193,10,-0.654998779296875,0.27500152587890625,0.3025016784667969,1.3850021362304688,0.5600013732910156,2,-0.0006109731207565305,1.2105164532903234,49.02999877929688,1.4489840404826781,48.6500015258789,1.186050637852455,48.47000122070313,-0.0006109731207565305 4736,2016-10-27,48.7400016784668,49.09000015258789,48.45000076293945,48.88999938964844,1114500.0,-0.007331910526311658,1.3272737361196845,-1.5,64.33263188472095,51.95107291900828,-0.17252028752115223,-0.5959125979223288,0.6994657758198386,2.181158663856394,23.47446534432793,0.6499977111816406,-0.6771776332351749,0.5120014190673814,-0.8196311189773837,1.8436339571121465,-0.15381484995500472,1.1778176880897675,-1.3099182261908666,54.717082983952736,-8.945282255154424,0.6658162690223839,10,-0.1900005340576172,0.6349983215332031,0.7924985885620117,1.6999988555908203,0.4199981689453125,3,0.025646285534541624,2.411735667003153,49.099998474121094,1.2105164532903234,49.02999877929688,1.4489840404826781,48.6500015258789,0.025646285534541624 4737,2016-10-28,48.86999893188477,49.2400016784668,48.70000076293945,48.81999969482422,1939000.0,0.0026671573438907803,-2.724181476171058,-0.3333333333333807,63.20541877350831,55.550958853739345,-0.1909090076883615,-0.7908736751246153,0.5012597001428745,2.0590517938022828,23.19305358389783,0.5400009155273438,-0.38730615317200545,0.657498741149908,-0.634090890888281,1.949088373188097,0.011703925130817083,1.303293557168999,-1.2967220581346695,59.34035070068953,-6.4106830781497735,0.6457948160190933,10,-0.26999855041504617,0.5050010681152273,0.7600021362304616,1.5100021362304616,0.4700012207031179,4,0.04522207791021704,1.3272737361196845,48.7400016784668,2.411735667003153,49.099998474121094,1.2105164532903234,49.02999877929688,0.04522207791021704 4738,2016-10-31,49.95000076293945,50.25,48.97000122070313,49.1500015258789,1469000.0,0.02209948546469165,-1.206894737361362,16.00022888532632,82.72924403841077,60.38450442839367,-1.110179692260317,-1.8624002137180753,-0.6106620165870211,0.9739803734666737,22.523320680756672,1.3800010681152273,-0.09642118905271246,1.6715005874633775,0.17192526234268257,3.1710759125840724,0.9217129249030336,2.4212882500237214,-2.210051408717682,83.69569499010045,9.39488558464204,0.7497876625603466,10,-0.7450008392333984,-0.5750007629394531,-0.125,0.43000030517578125,-0.06999969482422586,0,0.019619610155510614,-2.724181476171058,48.86999893188477,1.3272737361196845,48.7400016784668,2.411735667003153,49.099998474121094,0.019619610155510614 4739,2016-11-01,49.16999816894531,49.959999084472656,49.11999893188477,49.959999084472656,1382000.0,-0.015615667308915504,1.1265802002954999,-0.9875020861645479,66.59662367116667,63.03763361576528,-0.3234299469328974,-0.9922951839269132,0.12511978182867267,1.7432085381381128,21.02042987182812,0.8400001525878835,0.1812398283134442,0.8019981384277344,-0.6854024755016823,2.289398752357151,0.05829783146302958,1.5456984453924392,-1.1288427372301513,39.99987284337058,-35.79022295716405,0.7437003069647081,11,0.03500175476074219,0.2050018310546875,0.7275028228759766,1.2100028991699219,0.6500015258789062,1,-0.0010168647330175418,-1.206894737361362,49.95000076293945,-2.724181476171058,48.86999893188477,1.3272737361196845,48.7400016784668,-0.0010168647330175418 4740,2016-11-02,48.6500015258789,49.099998474121094,48.2400016784668,49.099998474121094,1293500.0,-0.010575486321551919,2.8222339018683664,0.5696157300549599,56.3147136920153,64.27199426824497,0.21090763592762585,-0.4197878703377924,0.6013563159552504,2.2524910545619363,19.16695509523948,0.9299964904785156,0.38348919433295237,0.23500137329100568,-1.2239883387253911,1.6939910853074025,-0.4944934827171892,0.9644962292992005,1.5999984741211009,20.398019392342537,-53.084554945545435,0.7294948560081977,11,0.5549983978271555,0.17499923706055398,1.3074989318847727,1.7299995422363352,2.079998016357429,2,0.00534426132329946,1.1265802002954999,49.16999816894531,-1.206894737361362,49.95000076293945,-2.724181476171058,48.86999893188477,0.00534426132329946 4741,2016-11-03,49.06999969482422,49.25,48.36000061035156,48.540000915527344,1527900.0,0.008633055617108365,1.0,-1.177783052456663,59.92369135256017,65.53802521898182,-0.154826763612256,-0.7623070089431963,0.1447999577567458,1.8153302753822231,17.101151693604223,0.8899993896484375,0.4919225224578767,0.5809995651245146,-0.8516991487118375,2.0136982789608666,-0.13534979179365791,1.297348922042687,1.1398003387451183,41.29346813206835,-30.63701543996826,0.716349356918175,11,0.1750011444091797,-0.5249996185302734,0.8925008773803711,1.3100013732910156,2.270000457763672,3,0.012023642882763808,2.8222339018683664,48.6500015258789,1.1265802002954999,49.16999816894531,-1.206894737361362,49.95000076293945,0.012023642882763808 4742,2016-11-04,49.36000061035156,50.27000045776367,49.27000045776367,49.95000076293945,1733000.0,0.0059099432918465755,-1.5974010532521514,-1.113210399032648,60.96656673747742,65.14198805228757,-0.341183905521504,-0.9489570429292087,-0.18301157781380084,1.5160657364408863,16.02278030155886,1.2000007629394531,0.5945386295878592,0.7745004653930678,-0.6172714285032939,2.1662723592894295,0.07861451844488698,1.4703864123412487,-1.1199989318847656,55.17239435349298,-14.50392762068146,0.6958859469481822,11,-0.10499954223632812,-0.8050003051757812,0.8649997711181641,1.0200004577636719,2.55999755859375,4,-0.0040518792639056,1.0,49.06999969482422,2.8222339018683664,48.6500015258789,1.1265802002954999,49.16999816894531,-0.0040518792639056 4743,2016-11-07,50.81000137329102,50.83000183105469,49.38000106811523,49.75,1779800.0,0.02937602805935491,1.6363595379370983,-1.7966120324572583,65.57380637318056,65.21328549036453,-1.6232713991258407,-2.270423872251122,-1.6212260538432517,0.06050849990450757,15.070040654774639,1.470001220703125,0.726301312290552,2.0690011978149485,0.4222129909668553,3.7157894046630418,1.2456070943908983,2.8923953012389987,-2.5293997192382918,99.22778159902111,31.778113046764915,0.8233941034240466,11,-1.2749996185302805,-1.9750003814697337,-0.6825008392334055,-0.43000030517578836,-0.1100006103515696,0,-0.028931335976618566,-1.5974010532521514,49.36000061035156,1.0,49.06999969482422,2.8222339018683664,48.6500015258789,-0.028931335976618566 4744,2016-11-08,51.209999084472656,51.459999084472656,50.7599983215332,50.93000030517578,1400300.0,0.007872420790602463,-1.2580569740970897,0.2641494495686861,69.95232530143133,65.51055798049683,-1.8791262966753735,-2.4552798467120027,-2.0164744584325263,-0.3438938236522233,13.835265744240738,0.7000007629394531,0.8677659687587678,2.2524990081787095,0.5007015592131268,4.004296457144292,1.3766002836959146,3.1283977326615044,-2.8274214233398496,92.23601859014836,25.559622527209967,0.8758987244827925,11,-1.3599987030029297,-2.059999465942383,-1.2624988555908203,-0.8299980163574219,-0.1100006103515625,1,-0.025971451672232027,1.6363595379370983,50.81000137329102,-1.5974010532521514,49.36000061035156,1.0,49.06999969482422,-0.025971451672232027 4745,2016-11-09,49.04999923706055,49.9900016784668,48.97000122070313,49.79999923706055,1905400.0,-0.04217925963734381,-1.2417690211695855,-2.67858310626703,52.56870339294354,64.20345481474378,0.30512215357239114,-0.19003552327820472,0.13842509131083602,1.7978190609263507,11.856709283564124,2.239997863769524,0.8646335147147965,0.01949920654296733,-1.609752680062421,1.6487510931483556,-0.7951267367597268,0.8341251498456614,-0.4827762905273474,22.258031172244742,-41.94159640629758,0.8146259433026927,11,0.8000011444091797,0.10000038146972656,0.4200000762939453,0.9500007629394602,2.549999237060547,2,0.01569827665118262,-1.2580569740970897,51.209999084472656,1.6363595379370983,50.81000137329102,-1.5974010532521514,49.36000061035156,0.01569827665118262 4746,2016-11-10,47.79999923706055,48.709999084472656,47.27999877929688,48.709999084472656,2323700.0,-0.02548420019251585,2.1428583405644757,1.2133331298828125,46.46249890735187,62.34313038517084,1.5731990890387095,1.0973225430120763,1.3648260112432666,3.021758405930889,11.146739194748982,1.7700004577636648,0.7994851856533529,-1.2185007095336928,-2.8816528713322853,0.44465145226489966,-2.050076790432989,-0.3869246286343966,3.6599998474121094,12.440201430602482,-50.96088302811013,0.8315760808992979,11,1.5699996948242188,1.3500003814697266,1.6700000762939453,2.184999465942383,4.090000152587891,3,0.0612970784925051,-1.2417690211695855,49.04999923706055,-1.2580569740970897,51.209999084472656,1.6363595379370983,50.81000137329102,0.0612970784925051 4747,2016-11-11,47.77000045776367,48.45000076293945,47.61000061035156,47.79999923706055,2161700.0,-0.000627589535056261,-3.8000217983651225,0.03296569706268261,45.27895827526355,58.181987522598924,1.5988948194498818,1.1666594155911412,1.3790946906033454,3.0270139119825217,10.398401440131252,0.8400001525878906,0.7114732789030853,-1.235499572753909,-2.934855069631901,0.4638559241240827,-2.0851773211929014,-0.38582182431491674,3.606398620605468,11.72252733714058,-49.10850513412822,0.8496777484389959,11,1.5999984741210938,1.3799991607666016,1.6999988555908203,2.1699981689453125,4.419998168945305,4,0.07473308898082731,2.1428583405644757,47.79999923706055,-1.2417690211695855,49.04999923706055,-1.2580569740970897,51.209999084472656,0.07473308898082731 4748,2016-11-14,48.61999893188477,48.66999816894531,46.97000122070313,47.4900016784668,3519200.0,0.01779356219334005,1.7642322817551275,-37.66810783316402,47.906025085070965,56.10525434636607,0.6039021558030413,0.3703001631849503,0.5064775668430883,2.1531315231861043,9.894054912259698,1.6999969482421804,0.6806932991285706,-0.40750102996825177,-2.072912286817264,1.2579102268807603,-1.2402066583927578,0.42520459845625425,2.674472140502921,36.74829612939737,-18.475796028137566,0.8327056284245072,11,0.5950012207031179,0.5300006866455007,0.8500003814697195,1.2250003814697195,3.3300018310546804,0,0.06787328896661937,-3.8000217983651225,47.77000045776367,2.1428583405644757,47.79999923706055,-1.2417690211695855,49.04999923706055,0.06787328896661937 4749,2016-11-15,49.27000045776367,49.47000122070313,48.6500015258789,48.88000106811523,2124700.0,0.013369015634688397,1.0759461886872614,0.34513304211031326,50.81968238296281,55.49469531202691,-0.03399746625543543,-0.26493133352462905,-0.1648587173476912,1.478152847828241,9.857307335158234,0.8500022888183594,0.6660164850385968,0.22450046539306356,-1.4433437025288427,1.8923446333149698,-0.609421618567886,1.0584225493540131,1.8514918205566389,76.15890359048846,24.12702475961317,0.8339220839609517,11,-0.05500030517578125,-0.12000083923339844,-0.07500076293945312,0.5749988555908203,3.1399993896484375,1,0.029023752626136767,1.7642322817551275,48.61999893188477,-3.8000217983651225,47.77000045776367,2.1428583405644757,47.79999923706055,0.029023752626136767 4750,2016-11-16,48.47000122070313,49.52000045776367,48.18999862670898,49.36000061035156,1642500.0,-0.01623704545621696,1.1983517973227857,-2.282053288469755,48.75115349666085,54.25330221692698,0.8244872279133801,0.544890233776357,0.5982669882354799,2.239966481274095,9.93365262600196,1.3300018310546946,0.42659681633391955,-0.5639987945556584,-2.2449934205165505,1.1169958314052337,-1.4044961075361044,0.2764985184247877,2.4854314153124903,58.823547011296164,6.836740624697406,0.8404973129804446,11,0.7449989318847585,0.6799983978271413,0.48999881744384055,1.2899990081787038,3.979999542236321,2,0.05426030920532776,1.0759461886872614,49.27000045776367,1.7642322817551275,48.61999893188477,-3.8000217983651225,47.77000045776367,0.05426030920532776 4751,2016-11-17,48.5099983215332,48.81000137329102,48.290000915527344,48.36000061035156,1438900.0,0.0008251928991696023,-2.5862459057366216,-0.16853686971728493,48.32089167178493,52.84822720962782,0.7785757115289584,0.5230464883181369,0.5265813839285016,2.162107746110003,10.1512461274135,0.520000457763679,0.3278712554707113,-0.5185016632080064,-2.2059073206533526,1.1689039942373398,-1.362204491930676,0.32520116551466316,2.2860170578699197,60.39206123862498,8.94979182017159,0.8437028287226729,11,0.7050018310546875,0.7050018310546875,0.3750019073486328,1.2050018310546875,4.05000305175782,3,0.06369821190482838,1.1983517973227857,48.47000122070313,1.0759461886872614,49.27000045776367,1.7642322817551275,48.61999893188477,0.06369821190482838 4752,2016-11-18,48.47999954223633,48.81999969482422,48.27999877929688,48.43000030517578,1224400.0,-0.0006184040473066199,-2.085699338426914,0.3333333333333333,42.399158951134744,50.27326638495607,0.7494295155115438,0.5837625314067907,0.5815955083203193,2.150173278634952,9.999789169413726,0.5400009155273366,0.32560037170573963,-0.5490003585815444,-2.2357151142606995,1.1377143970976107,-1.3923577364211184,0.2943570192580296,2.162975270818798,59.21563816912416,11.363566283082712,0.8433573778395764,11,0.7350006103515625,0.7350006103515625,0.1875009536743164,1.1499996185302734,3.3400001525878906,4,0.07033828134509945,-2.5862459057366216,48.5099983215332,1.1983517973227857,48.47000122070313,1.0759461886872614,49.27000045776367,0.07033828134509945 4753,2016-11-21,48.84000015258789,49.11999893188477,48.47000122070313,48.52999877929688,867000.0,0.007425755234133691,-2.023269843241377,6.200122072175032,48.21622473172335,47.858144099432955,0.09006857330618345,0.25162702281608773,0.2255189315511501,1.7326625430381029,10.155800651648017,0.6499977111816406,0.2738623397462092,-0.1984996795654297,-1.878352920717262,1.4813535615864026,-1.0384263001413458,0.6414269410104865,1.656055716773153,48.87222789486392,0.025794194906630707,0.8399266205759158,11,-0.3599987030029297,0.375,-0.3125,0.7049999237060547,3.720001220703132,0,0.06859128713462104,-2.085699338426914,48.47999954223633,-2.5862459057366216,48.5099983215332,1.1983517973227857,48.47000122070313,0.06859128713462104 4754,2016-11-22,49.43000030517578,49.52999877929688,48.77000045776367,48.91999816894531,1542400.0,0.01208026516676064,1.1408431029109711,1.6451608933735689,54.18454636989501,48.03768220798312,-0.8705220893559087,-0.32345312116512304,-0.3291195401586293,1.0852848471133854,10.32957992766347,0.7599983215332102,0.2031828251437986,0.3715003967285142,-1.3174268942515042,2.0604276877085326,-0.472963248761495,1.2159640422185234,0.925013378238944,92.53742815417023,38.43628314825183,0.8444636454900109,11,-1.1800003051757741,-0.21500015258789062,-0.9275007247924805,0.11499977111816406,3.029998779296875,1,0.05098119446096394,-2.023269843241377,48.84000015258789,-2.085699338426914,48.47999954223633,-2.5862459057366216,48.5099983215332,0.05098119446096394 4755,2016-11-23,49.06999969482422,49.43999862670898,48.83000183105469,48.849998474121094,1348300.0,-0.007283038804955622,-3.692382182052883,0.431373135668018,50.0,48.43073788494402,-0.5670135960173894,0.0360322132776858,0.050215701252511735,1.3850723753019452,10.765577904158283,0.6099967956542898,-0.04208851619750931,0.012999725341799717,-1.6758256677909245,1.701825118474524,-0.8314129712245659,0.8574124219081654,1.1496134900820394,63.200073242186924,7.169899948469357,0.8444126965663633,11,-0.8199996948242116,0.14500045776367188,-0.4349994659423828,0.47500038146972656,3.3100013732910085,2,0.06806603165600156,1.1408431029109711,49.43000030517578,-2.023269843241377,48.84000015258789,-2.085699338426914,48.47999954223633,0.06806603165600156 4756,2016-11-25,49.9900016784668,50.09000015258789,49.13999938964844,49.22000122070313,616600.0,0.018748766850708032,-1.0430033429725794,3.4999826605631528,53.185042214330544,49.309191655951466,-1.2781004704609842,-0.8279718878926019,-0.8445205721491007,0.40943607545041516,10.855790069628748,1.0200004577636719,-0.35717976529983986,0.8705017089843778,-0.8609110097780075,2.601914427746763,0.004795349603185173,1.7362080683655705,-3.0200004577636648,94.47522661602886,36.75290671746835,0.8657063593811939,11,-1.460000991821289,-0.7750015258789062,-1.355001449584961,-0.6150016784667969,2.4499969482421804,4,0.04920982200191237,-3.692382182052883,49.06999969482422,1.1408431029109711,49.43000030517578,-2.023269843241377,48.84000015258789,0.04920982200191237 4757,2016-11-28,51.08000183105469,51.209999084472656,50.13000106811523,50.1500015258789,1825400.0,0.02180436319243828,-1.2267972313984403,1.2077918860942185,51.41658237368759,49.699253576908866,-2.0665165464776365,-1.8381583176652327,-1.919601860922711,-0.7125417166858057,11.504626060500179,1.2199974060058594,-0.3674203759779999,1.850001716613768,-0.08453827513928047,3.7845417083668167,0.8827317207372474,2.817271712490289,-4.047600631713863,95.25557099379901,41.01607420629365,0.9672699958765235,11,-1.3800029754638672,-1.8650016784667969,-2.4350013732910156,-1.7050018310546875,1.6199989318847656,0,0.028974148182910886,-1.0430033429725794,49.9900016784668,-3.692382182052883,49.06999969482422,1.1408431029109711,49.43000030517578,0.028974148182910886 4758,2016-11-29,50.93000030517578,51.36999893188477,50.68000030517578,50.81000137329102,1500400.0,-0.002936599853207378,-2.6315615118205464,0.12903106721247404,48.49138568896401,49.44055394424234,-1.7370516033894603,-1.698032254000779,-1.7773939304184339,-0.6036982995842095,11.580838361535566,0.6899986267089915,-0.20896799457847237,1.6510002136230497,-0.4060898830685886,3.708090310314688,0.6224551652772305,2.679545261968869,-3.7304951904296857,83.07696596407705,32.25398405788634,1.0285450483458187,11,-1.1500015258789062,-1.7150001525878906,-2.2849998474121094,-1.5550003051757812,2.1699981689453125,1,0.017474953550274952,-1.2267972313984403,51.08000183105469,-1.0430033429725794,49.9900016784668,-3.692382182052883,49.06999969482422,0.017474953550274952 4759,2016-11-30,49.11999893188477,50.34000015258789,49.11999893188477,49.47000122070313,1962900.0,-0.03553900181514558,-5.971389957602601,-2.9167117016881914,50.391935567928556,49.622863063272085,0.05524390478284147,0.11386938467291685,0.0016865897883633352,1.1575551975170413,11.307528631467441,1.8100013732910085,-0.06215865071484217,-0.15650119781493288,-2.214270473742303,1.9012680781124374,-1.185385835778618,0.8723834401487522,-1.6702641881103588,11.417221725777269,-41.24196240410879,1.0288846379636867,11,0.7049999237060547,0.0950012207031179,-0.47499847412110086,0.25500106811522727,2.870002746582024,2,0.07003262451565884,-2.6315615118205464,50.93000030517578,-1.2267972313984403,51.08000183105469,-1.0430033429725794,49.9900016784668,0.07003262451565884 4760,2016-12-01,48.90999984741211,49.0,48.31999969482422,48.849998474121094,1464500.0,-0.004275225754053258,4.666629579591512,-0.17143137404496953,57.03422494435088,50.591011204668305,0.3734977124358849,0.3629544754301435,0.1441596250024162,1.3247545973788277,12.003760546923905,0.799999237060554,-0.0028964425952580086,-0.37950019836425497,-2.423845949659409,1.664845552930899,-1.401673074011832,0.642672677283322,-1.2250492523510772,19.344272136818795,-36.8159816468985,1.0221728756475768,12,0.914999008178718,0.30500030517578125,-0.0774993896484375,0.4650001525878906,3.0600013732910227,3,0.07258227863700117,-5.971389957602601,49.11999893188477,-2.6315615118205464,50.93000030517578,-1.2267972313984403,51.08000183105469,0.07258227863700117 4761,2016-12-02,49.65999984741211,49.9900016784668,49.22000122070313,49.22000122070313,1749700.0,0.015334287514615186,-2.500013004690439,7.333142602835409,60.975605433617204,52.655060813833025,-0.21927905281621918,-0.3589831031556727,-0.6747478530394702,0.5291753811919335,12.642190699466077,1.0800018310546875,-0.0071121508266998035,0.3409997940063505,-1.707033668735498,2.389033256748199,-0.6830169373645774,1.3650165253772784,-1.7539463521416536,43.93444222233052,-17.10964868154553,1.0240167313709256,12,0.1849994659423828,-0.44499969482421875,-0.75,-0.2849998474121094,2.5400009155273438,4,0.054772477427723176,4.666629579591512,48.90999984741211,-5.971389957602601,49.11999893188477,-2.6315615118205464,50.93000030517578,0.054772477427723176 4762,2016-12-05,49.15999984741211,49.18000030517578,48.40999984741211,49.09000015258789,1324900.0,-0.010068465596784648,12.999930642252739,0.15909071205014866,53.268769829724114,53.21645471361089,0.43284065853408293,0.132034568676616,-0.26023512432436746,0.9904449256289496,12.40608312030225,1.25,0.06820215169133093,-0.1490001678466797,-2.198143509317717,1.9001431736243575,-1.1735718385821983,0.8755715028888389,-1.0461096259447942,27.540995498656034,-35.0654187541718,1.0245716707355188,12,0.6849994659423828,0.05500030517578125,-0.19749927520751953,0.21500015258789062,2.799999237060547,0,0.06672088668587617,-2.500013004690439,49.65999984741211,4.666629579591512,48.90999984741211,-5.971389957602601,49.11999893188477,0.06672088668587617 4763,2016-12-06,49.34000015258789,49.56999969482422,49.11999893188477,49.31999969482422,1625000.0,0.0036615196447209453,-1.1428506553074382,0.28572207084468665,50.44929195505416,52.801426445295235,0.3701492056348954,-0.17258996559507978,-0.5183012618630869,0.768056582094836,11.521786564029432,0.450000762939446,0.1593956630952036,0.10450019836425639,-1.8195911559204916,2.0285915526490044,-0.8575454787781212,1.066545875506634,-1.0307434084955247,50.495060723545926,-9.967563166051633,0.9620456771423758,12,0.5049991607666016,-0.125,-0.35249996185302734,0.034999847412109375,2.6300010681152415,1,0.06809891771302179,12.999930642252739,49.15999984741211,-2.500013004690439,49.65999984741211,4.666629579591512,48.90999984741211,0.06809891771302179 4764,2016-12-07,49.88000106811523,50.18999862670898,49.41999816894531,49.58000183105469,2040900.0,0.010944485485556266,-1.483846158578956,14.999618539004032,59.36254556231295,53.84170928555223,-0.11097663053480034,-0.8615099176679308,-1.102043871905444,0.1883773754521556,10.022647483208289,0.8499984741210866,0.34711139907139454,0.711001014709467,-1.0066102977049383,2.428612327123872,-0.14780464149773564,1.5698066709166696,-1.470001220703118,83.42258098076528,21.812737425144547,0.858805656207202,12,-0.03500175476073508,-0.6650009155273366,-0.5900011062621999,-0.5050010681152273,2.6699981689453196,2,0.06455487844935481,-1.1428506553074382,49.34000015258789,12.999930642252739,49.15999984741211,-2.500013004690439,49.65999984741211,0.06455487844935481 4765,2016-12-08,49.81999969482422,49.97000122070313,48.79999923706055,49.38999938964844,1261700.0,-0.001202914434766611,2.205470146211928,1.4333379957529935,58.67549789332905,54.45175991655206,0.074427112110385,-0.7809015003794997,-1.08093566449854,0.21066311676720773,10.500421520645213,1.1700019836425852,0.44874967325132786,0.612499618530272,-1.128243734548903,2.353242971609447,-0.257872058009319,1.482871295069863,-1.2323999023437509,79.21352889742347,16.728817271976503,0.8703716765395886,12,0.024999618530273438,-0.6049995422363281,-0.5299997329711914,-0.44499969482421875,2.5400009155273438,3,0.043556844579186516,-1.483846158578956,49.88000106811523,-1.1428506553074382,49.34000015258789,12.999930642252739,49.15999984741211,0.043556844579186516 4766,2016-12-09,50.72999954223633,50.72999954223633,49.75,49.81999969482422,2790800.0,0.01826575377331152,1.1538455089268123,2.116277212966413,63.345183168648404,55.77716000488104,-0.8041278109417718,-1.539045882536385,-1.995555403986451,-0.7300679080579542,9.967247067830936,0.9799995422363281,0.4671627338900066,1.3759994506835938,-0.35915357900386624,3.1111524803710537,0.5084229358398673,2.24357596552732,-1.975455801391604,100.0,35.56913661463756,0.8675765148437289,12,-0.8850002288818359,-1.5149993896484375,-1.7149991989135742,-1.3549995422363281,1.0800018310546946,4,0.02444316360449439,2.205470146211928,49.81999969482422,-1.483846158578956,49.88000106811523,-1.1428506553074382,49.34000015258789,0.02444316360449439 4767,2016-12-12,51.34000015258789,51.4000015258789,50.349998474121094,50.56999969482422,1823700.0,0.012024455270173817,1.3595489243878507,0.8461544910731877,64.40090849481328,57.54488476108651,-1.5347662200037249,-1.9688202331039264,-2.5896430303607616,-1.368043616894795,9.567108574708403,1.0500030517578054,0.5850857846370587,1.8075000762939482,0.024599560452337244,3.590400592135559,0.9160498183731463,2.69895033421475,-2.5400009155273438,97.69225690496303,30.000635553810923,0.8914502579208039,12,-1.4799995422363281,-2.125,-2.4449996948242188,-1.9650001525878906,0.7099990844726562,0,0.016751083128078603,1.1538455089268123,50.72999954223633,2.205470146211928,49.81999969482422,-1.483846158578956,49.88000106811523,0.016751083128078603 4768,2016-12-13,51.91999816894531,51.93999862670898,51.15999984741211,51.36999893188477,1550600.0,0.011297195454491815,1.6440629748165785,0.7142842988144629,64.35983966842517,59.09687410558613,-2.1898510612434023,-2.412610230928607,-3.128929511850245,-1.9829873401321905,8.81927805218507,0.7799987792968679,0.619031562436767,2.2224981307983427,0.2004107913222839,4.2445854702744015,1.2114544610603133,3.233541800536372,-2.911998748779297,99.36304262256866,33.3761080304499,1.0110436697380305,12,-1.789999008178711,-2.464998245239258,-3.0149974822998047,-2.5449981689453125,0.060001373291015625,1,0.0007704336852474292,1.3595489243878507,51.34000015258789,1.1538455089268123,50.72999954223633,2.205470146211928,49.81999969482422,0.0007704336852474292 4769,2016-12-14,50.70000076293945,52.36000061035156,50.63999938964844,52.02999877929688,1349000.0,-0.023497639619247335,-1.3724142285502317,-2.418181565970123,58.551944514382775,59.265509613367456,-0.8070285182992194,-1.1383516774541391,-1.8412602623937673,-0.8026702560778745,8.647420669620704,1.720001220703125,0.5632211294567213,0.9310007095336914,-1.128226713737405,2.9902281328047877,-0.09861300210185675,1.9606144211692396,-1.398801422119142,53.37080879051641,-12.432923671286296,1.0296137116355484,12,-0.3150005340576172,-1.0349998474121094,-1.5149993896484375,-1.3250007629394531,1.3600006103515696,2,0.02504931831661872,1.6440629748165785,51.91999816894531,1.3595489243878507,51.34000015258789,1.1538455089268123,50.72999954223633,0.02504931831661872 4770,2016-12-15,51.099998474121094,51.22999954223633,50.36000061035156,50.58000183105469,1059500.0,0.007889501088016448,1.2307699831761807,-0.39097550272335163,56.15980578487729,58.73042076350747,-0.965207700890204,-1.4031545690358627,-2.1781813249710993,-1.2327609404220965,8.058104163184765,0.8699989318847656,0.5560550381429152,1.1994985580444322,-0.8463083505528033,3.2453054666416676,0.176595103745818,2.2224020123430464,-1.4317429809570328,51.7240673725073,-10.021114814998995,1.0229034542986164,12,-0.7149982452392578,-1.43499755859375,-1.5999984741210938,-1.7249984741210938,0.8000030517578054,3,0.028375749632826075,-1.3724142285502317,50.70000076293945,1.6440629748165785,51.91999816894531,1.3595489243878507,51.34000015258789,0.028375749632826075 4771,2016-12-16,51.599998474121094,51.849998474121094,51.13000106811523,51.13000106811523,1852400.0,0.00978473610431152,-2.0638356586881614,0.9038470003081258,53.08786672296594,58.710320418312115,-1.297528063090752,-1.7494871497364954,-2.6041256127309964,-1.7530667186767914,7.587896991897713,0.75,0.6800322660531251,1.5449985504150376,-0.5252261349104259,3.615223235740501,0.5098862077523094,2.580110893077766,-1.6087335668945357,62.18898863183466,4.489210012213789,1.0351123426627302,12,-1.019998550415039,-1.93499755859375,-2.0999984741210938,-2.2249984741210938,0.48000335693359375,4,0.014728724005905303,1.2307699831761807,51.099998474121094,-1.3724142285502317,50.70000076293945,1.6440629748165785,51.91999816894531,0.014728724005905303 4772,2016-12-19,51.88999938964844,52.16999816894531,51.459999084472656,51.93999862670898,958600.0,0.005620172947733426,1.7843192986917789,-0.10638194258441436,55.607472887120586,59.283451632986164,-1.295823705805681,-1.8666235137789045,-2.810016049224231,-2.067960753123117,7.15993678442795,0.7099990844726562,0.7782055540294408,1.6644994735717802,-0.4211853473031084,3.750184294446669,0.6216570631343359,2.7073418840092245,-1.614486198046876,76.49993896484375,21.10098505458133,1.042842410437446,12,-1.3099994659423828,-2.2249984741210938,-2.630000114440918,-2.5149993896484375,-0.06999969482421875,0,-0.0015416846656076677,-2.0638356586881614,51.599998474121094,1.2307699831761807,51.099998474121094,-1.3724142285502317,50.70000076293945,-0.0015416846656076677 4773,2016-12-20,52.18999862670898,52.349998474121094,51.72000122070313,51.91999816894531,918300.0,0.005781446147412828,1.1355833575792602,-5.400091554132006,71.77306161849317,60.66239786145063,-1.2840696866738668,-2.0056097276925158,-3.0293888674877607,-2.395991774872172,7.0626266218926315,0.6299972534179616,0.7926019115007961,1.7969987869262596,-0.3571358747369686,3.951133448589488,0.719931456094649,2.87406611775787,-1.6643469448574137,91.49990081787074,29.276078742722888,1.077067330831613,12,-1.6099987030029226,-2.5249977111816335,-2.9299993515014577,-2.8149986267089773,-0.5,1,-0.0026824946030327146,1.7843192986917789,51.88999938964844,-2.0638356586881614,51.599998474121094,1.2307699831761807,51.099998474121094,-0.0026824946030327146 4774,2016-12-21,51.95000076293945,52.52999877929688,51.93000030517578,52.16999816894531,832800.0,-0.004598541293057257,-3.6154026732397804,-0.8148038259936071,71.46895060178524,62.083892606834645,-0.8041257265399935,-1.65182997111377,-2.683455953506666,-2.186983257010027,7.416979941757937,0.5999984741211009,0.9367969179780786,1.4310009002685575,-0.7800131715974814,3.6420149721345965,0.3254938643355416,2.5365079362015734,-1.2042272096678914,73.27195825979317,5.391833189468855,1.1055070359330195,12,-0.8100013732910156,-1.5900020599365234,-2.767500877380371,-2.575000762939453,0.700000762939446,2,0.0005774548384276379,1.1355833575792602,52.18999862670898,1.7843192986917789,51.88999938964844,-2.0638356586881614,51.599998474121094,0.0005774548384276379 4775,2016-12-22,52.40999984741211,52.45000076293945,51.66999816894531,51.97000122070313,965000.0,0.008854650196671754,2.0000073359498223,-2.000017339737444,70.25038821184353,62.85113761163411,-0.9589399557028315,-1.9486849233821673,-3.0528795014306382,-2.67002288651603,7.7031710052863565,0.7800025939941406,1.1283222423664014,1.7239999771118164,-0.5303184391194478,3.9783183933430806,0.5968407689961808,2.851159185227452,-1.4144347624970024,91.42863370944451,19.671899738913112,1.1271592081156327,12,-0.970001220703125,-2.0500011444091797,-3.2274999618530273,-3.0349998474121094,-0.6599998474121094,3,-0.0066780857687479545,-3.6154026732397804,51.95000076293945,1.1355833575792602,52.18999862670898,1.7843192986917789,51.88999938964844,-0.0066780857687479545 4776,2016-12-23,52.45000076293945,52.63999938964844,52.25,52.5,597600.0,0.0007632305980500576,1.363646872507427,-0.11363498435102444,75.98739280570348,64.13852475728858,-0.8150074627207431,-1.8919401528514186,-3.0144796840136223,-2.724762792133177,8.406584344415009,0.3899993896484375,1.2163100446178134,1.6410009384155302,-0.719372610066408,4.001374486897468,0.46081416417455756,2.821187712656503,-1.239614960810897,83.89842562958653,6.278178147053197,1.1801867742409693,12,-0.9500007629394531,-1.9900016784667969,-3.267500877380371,-3.075000762939453,0.1399993896484375,4,-0.010486162613160044,2.0000073359498223,52.40999984741211,-3.6154026732397804,51.95000076293945,1.1355833575792602,52.18999862670898,-0.010486162613160044 4777,2016-12-27,52.56000137329102,52.7599983215332,52.22999954223633,52.43000030517578,632900.0,0.00209724706866532,1.0000143952207867,-2.600061036087729,75.71888215865756,65.40064058953661,-0.8199814403834651,-1.9872660182276363,-3.04286244336312,-2.8520461138597923,8.224726589710725,0.529998779296875,1.3347226295996748,1.677001571655282,-0.8086210877607911,4.162624231071355,0.4341902419472419,2.919812901363322,-1.1208773971592834,81.65165869313455,0.5754614946243635,1.242811329708038,12,-1.00000190734864,-2.0400028228759837,-3.345001220703132,-3.1850013732910227,0.12999725341795454,1,-0.00913241114335761,1.363646872507427,52.45000076293945,2.0000073359498223,52.40999984741211,-3.6154026732397804,51.95000076293945,-0.00913241114335761 4778,2016-12-28,51.81999969482422,52.58000183105469,51.7400016784668,52.58000183105469,615100.0,-0.014079179207229675,1.2105205039401696,-5.84612224537073,65.01548024180246,66.11881122591659,-0.10689769961759765,-1.2407847856094776,-2.232994752126004,-2.120393270564101,7.732748153011516,0.8400001525878906,1.3214001623464924,0.8924999237060547,-1.6282841995208486,3.413284046932958,-0.36789213790739694,2.1528919853195063,-0.14311833652021733,13.761605952326791,-64.24935372504282,1.2603920616134503,12,-0.26000022888183594,-1.2800006866455078,-2.604999542236328,-2.4449996948242188,0.8300018310546804,2,0.0,1.0000143952207867,52.56000137329102,1.363646872507427,52.45000076293945,2.0000073359498223,52.40999984741211,0.0 4779,2016-12-29,52.56000137329102,52.70000076293945,51.959999084472656,52.27000045776367,922600.0,0.014280233169138956,1.5964985075825515,-0.38157907945591457,69.1876987156644,67.56635488489293,-0.6205716207835223,-1.8022589408060767,-2.9166247154756846,-2.863567418714787,8.262113631633,0.8800010681152344,1.2691899072905315,1.4605014801025433,-1.009934074421082,3.9309370346261687,0.22528370284072707,2.6957192573643596,-0.8199996948242259,81.65165869313455,3.6361386204658572,1.2352177772618134,12,-0.615001678466804,-2.020002365112312,-3.712500572204597,-3.1850013732910227,0.11999893188475852,3,-0.016552563239165874,1.2105205039401696,51.81999969482422,1.0000143952207867,52.56000137329102,1.363646872507427,52.45000076293945,-0.016552563239165874 4780,2016-12-30,52.459999084472656,52.88000106811523,52.25,52.4900016784668,950700.0,-0.0019026310160863424,-1.7999999999999685,-0.10345689405698097,63.66508755425998,68.7416016439256,-0.34348686095142256,-1.4995456513417054,-2.753480550307927,-2.767351315550087,8.264080407832017,0.6300010681152273,1.1714996845818746,1.1829992294311538,-1.1301858182503324,3.49618427711264,0.026406705590410695,2.339591753271897,-0.7199974060058594,63.15770100788411,-11.578044679102383,1.1565925238407415,12,-0.28999900817871094,-1.8599987030029297,-3.727499008178711,-3.0849990844726562,0.6599998474121165,4,0.003621853692759247,1.5964985075825515,52.56000137329102,1.2105205039401696,51.81999969482422,1.0000143952207867,52.56000137329102,0.003621853692759247 4781,2017-01-03,52.38000106811523,52.59000015258789,51.93000030517578,52.59000015258789,1107200.0,-0.0015249336209216535,5.285740236148955,6.999364272091782,58.96553220988209,69.11471934645466,-0.1578047023122835,-1.270460944727013,-2.6073893001152513,-2.692920508647866,8.959429691083649,0.6599998474121094,1.220685511069746,0.96700115203857,-1.264279876156401,3.198282180233541,-0.14863936205891548,2.0826416661360554,0.5,56.14032739489472,-15.043371278384846,1.1156405140974872,1,-0.10500144958495383,-1.7800006866455007,-3.647500991821282,-3.0050010681152273,0.5200004577636719,1,-0.012027511555335213,-1.7999999999999685,52.459999084472656,1.5964985075825515,52.56000137329102,1.2105205039401696,51.81999969482422,-0.012027511555335213 4782,2017-01-04,52.43999862670898,52.91999816894531,52.22999954223633,52.45000076293945,1114300.0,0.0011454287394101481,-2.209293660509927,0.04762942779294776,54.92425145525773,67.24262932831738,-0.1470434950868693,-1.1300691475004143,-2.594398134316961,-2.7581929132304666,9.202124138235446,0.6899986267089844,1.2843663578911375,0.8629987716674705,-1.1416914561336569,2.867688999468598,-0.13934634223308962,1.8653438855680307,-0.509998321533196,59.32195170837462,-7.954498655754669,1.0023451139005621,1,-0.14500045776366477,-1.8199996948242116,-3.567498207092278,-3.0649986267089773,0.490001678466804,2,0.0028604410718369166,5.285740236148955,52.38000106811523,-1.7999999999999685,52.459999084472656,1.5964985075825515,52.56000137329102,0.0028604410718369166 4783,2017-01-05,52.70000076293945,52.7599983215332,51.90999984741211,52.45000076293945,2256100.0,0.004958088158645513,3.5946469811943254,-24.99466056443686,73.14814978339214,67.4292070151626,-0.36553368539999553,-1.1862621273676126,-2.782688264868625,-3.0224905419604298,9.645244371645806,0.8499984741210938,1.3627096189750034,0.9550008773803711,-0.8090675056556336,2.7190692604163758,0.07296668586236876,1.8370350688983734,0.21999740600585938,78.21804241497176,8.803297273636858,0.8820341915180027,1,-0.4050025939941406,-2.0800018310546875,-3.2425012588500977,-3.325000762939453,0.34999847412109375,3,-0.0001897938536181698,-2.209293660509927,52.43999862670898,5.285740236148955,52.38000106811523,-1.7999999999999685,52.459999084472656,-0.0001897938536181698 4784,2017-01-06,53.099998474121094,53.4000015258789,52.40999984741211,52.47000122070313,1883800.0,0.007590089286354074,-1.6400044759114394,2.5199890136718466,73.14814978339214,67.75118052311244,-0.6540271687379828,-1.4046753166942594,-3.117097737284084,-3.4142824217160594,10.41024883650766,0.9900016784667898,1.4093193596192037,1.1939987182617173,-0.43605348667126975,2.8240509231947044,0.37897261579522734,2.0090248207282073,-1.1899986267089844,79.8655896772876,7.873818384523361,0.815026102466493,1,-0.5299968719482422,-2.2399978637695312,-3.602499008178711,-3.7249984741210938,-0.4499969482421946,4,-0.00847451904281138,3.5946469811943254,52.70000076293945,-2.209293660509927,52.43999862670898,5.285740236148955,52.38000106811523,-0.00847451904281138 4785,2017-01-09,51.9900016784668,53.22000122070313,51.9000015258789,53.13000106811523,1588300.0,-0.02090389505745971,1.0,-1.8095307296397305,53.955410567724826,65.30318249667037,0.43597503052558295,-0.13046067397822014,-1.9553153198457522,-2.2930304444482914,10.929300327863825,1.319999694824233,1.277022048067117,-0.024498176574709873,-1.325614947437316,1.2766185942878963,-0.6750565620060129,0.6260602088565932,1.4099998474121023,6.000010172526515,-64.45447307339847,0.6505583854313037,1,0.5799999237060547,-1.1300010681152344,-2.4700021743774414,-2.615001678466797,0.5499992370605469,0,0.013271756192205775,-1.6400044759114394,53.099998474121094,3.5946469811943254,52.70000076293945,-2.209293660509927,52.43999862670898,0.013271756192205775 4786,2017-01-10,51.97000122070313,52.45000076293945,51.65999984741211,52.04999923706055,1286600.0,-0.00038469815576003263,-1.2571430128446166,0.07017373612988137,50.858389476010835,62.54090553193184,0.42546990540483165,-0.01349092659970097,-1.871088391730943,-2.275987594547999,11.379285411898973,0.7900009155273438,1.1602933125535486,-0.10649871826171164,-1.2596597661256652,1.046662329602242,-0.683079242193692,0.4700818056702687,1.430000305175767,17.816153692689642,-49.73077432685203,0.5765805239319779,1,0.5599994659423757,-1.0650005340576243,-2.4500017166137766,-2.595001220703132,0.9699974060058452,1,0.022128106295358663,1.0,51.9900016784668,-1.6400044759114394,53.099998474121094,3.5946469811943254,52.70000076293945,0.022128106295358663 4787,2017-01-11,52.20000076293945,52.43999862670898,51.88999938964844,51.9000015258789,1674100.0,0.004425621259071644,-2.4374575321563086,-3.7500834485722594,50.108955819288,60.884625040541344,0.15537314291196935,-0.1852560750566994,-2.037055479352489,-2.517856300185848,11.389860484990326,0.5499992370605398,1.028356822653791,0.08050079345703409,-1.0199581898934298,1.180959776807498,-0.46972869821819785,0.630730285132266,1.1304006958007733,31.03450543813084,-32.09940373133932,0.5502294916752315,1,0.3299999237060547,-1.2950000762939453,-2.6700010299682617,-2.825000762939453,1.1699981689453196,2,0.013409976105525745,-1.2571430128446166,51.97000122070313,1.0,51.9900016784668,-1.6400044759114394,53.099998474121094,0.013409976105525745 4788,2017-01-12,51.959999084472656,52.38999938964844,51.81000137329102,52.18999862670898,1470200.0,-0.004597733236762491,-1.1886925540720799,-0.7666670905229545,50.1089141743009,58.76476009150095,0.46636547629802294,0.06102479848013331,-1.7693069900572453,-2.278785524751356,11.016377035844576,0.5799980163574148,0.846967653322352,-0.1615009307861328,-1.2605777622476637,0.9375759006753981,-0.7110393465168983,0.38803748494463264,1.303586309814449,17.241318831651505,-42.767394158430804,0.549538415730764,1,0.5700016021728516,-0.8599987030029297,-2.429999351501465,-2.5849990844726562,1.9300003051757812,3,0.018668230134611274,-2.4374575321563086,52.20000076293945,-1.2571430128446166,51.97000122070313,1.0,51.9900016784668,0.018668230134611274 4789,2017-01-13,51.97000122070313,52.09000015258789,51.70000076293945,51.9000015258789,905500.0,0.00019249685155342533,1.516144910415436,-0.3043471049707975,44.68601103681377,56.65597381178471,0.4066322665649622,0.159209034912017,-1.7257283485479675,-2.2909472539258573,11.004537357496991,0.3899993896484375,0.6524612552799738,-0.21499881744384197,-1.0927355768288791,0.6627379419411952,-0.6538671971363641,0.22386956224868015,1.229440751708971,19.871865409774294,-34.668605871354735,0.4388683796925189,1,0.5599994659423757,-0.8700008392334055,-2.4400014877319407,-2.595001220703132,2.0,4,0.0207811812774632,-1.1886925540720799,51.959999084472656,-2.4374575321563086,52.20000076293945,-1.2571430128446166,51.97000122070313,0.0207811812774632 4790,2017-01-17,52.54999923706055,52.599998474121094,52.0099983215332,52.06000137329102,1052400.0,0.011160246348548508,1.0000129312574355,6.999999999998478,51.06835969658485,55.778510199196134,-0.1779723524341179,-0.32315717709562364,-2.2275376292241162,-2.8660816298641834,11.405590932797535,0.6299972534179616,0.6025801515391507,0.292499160766603,-0.43448082879761074,1.0194791503308167,-0.07099083401550388,0.6559891555487098,0.587865050351553,94.68092445670922,42.04247192637129,0.3634899947821052,1,-0.019998550415039062,-1.4499988555908203,-3.0199995040893555,-3.174999237060547,1.5200004577636719,1,0.0019029931545238021,1.516144910415436,51.97000122070313,-1.1886925540720799,51.959999084472656,-2.4374575321563086,52.20000076293945,0.0019029931545238021 4791,2017-01-18,52.36000061035156,52.65999984741211,52.2400016784668,52.38999938964844,880600.0,-0.003615578105945816,-2.1111362287716524,-0.06122226547294756,47.89915090899613,54.99794347183373,0.009935699055816372,-0.07726305254810484,-1.9734858529566282,-2.670678128335055,11.41743496544849,0.4199981689453125,0.44040887127644623,0.06450042724609517,-0.593997447121339,0.7229983016135293,-0.26474850993761834,0.3937493644298087,0.7187490994605383,68.75004967058467,18.964416235663137,0.3292489371837167,1,0.1700000762939453,-0.7849998474121094,-2.830000877380371,-2.9850006103515625,2.220001220703125,2,0.0034377445201976276,1.0000129312574355,52.54999923706055,1.516144910415436,51.97000122070313,-1.1886925540720799,51.959999084472656,0.0034377445201976276 4792,2017-01-19,51.81000137329102,52.31999969482422,51.6500015258789,52.16999816894531,915700.0,-0.010504186987190467,1.0302979510447285,12.000381485249001,49.890609074981064,52.41377228201028,0.5153683848840345,0.4916424027479209,-1.3738528949711366,-2.12033340462191,10.96536548571444,0.7099990844726634,0.3278391397664322,-0.48149890899657777,-1.151243653271976,0.18824583527882055,-0.8163712811342734,-0.14662653685888216,1.2119983420250762,15.841595377033757,-36.910405468350554,0.33487237213769855,1,0.7150001525878764,0.06499862670897727,-2.2800016403198313,-2.6600017547607493,2.479999542236321,3,0.021810407710208812,-2.1111362287716524,52.36000061035156,1.0000129312574355,52.54999923706055,1.516144910415436,51.97000122070313,0.021810407710208812 4793,2017-01-20,52.04999923706055,52.4000015258789,51.77999877929688,51.90999984741211,806100.0,0.004632269009999357,-2.100001907341396,-0.3888906549681653,43.73460527647695,49.145600670130804,0.19385766476280253,0.2536216780095941,-1.6071499120540693,-2.3419809100405473,10.398678173927413,0.620002746582017,0.2647081012061392,-0.23450107574463175,-0.9115987184127476,0.44259656692348415,-0.5730498970786897,0.1040477455894262,0.8896805868893196,39.60379959586846,-9.10045983815207,0.3385488213340597,1,0.38500213623046875,-0.1699981689453125,-2.5124988555908203,-2.8999996185302734,2.6399993896484304,4,0.025360225056148655,1.0302979510447285,51.81000137329102,-2.1111362287716524,52.36000061035156,1.0000129312574355,52.54999923706055,0.025360225056148655 4794,2017-01-23,51.97999954223633,52.4000015258789,51.93000030517578,52.15999984741211,665400.0,-0.0013448548674401817,-2.3571662125340094,-1.2857220708446866,44.059396124295226,48.04604350974974,0.09865236961267243,0.34360062158902593,-1.5440197108229654,-2.259759433186204,9.677495886201449,0.4700012207031179,0.22411842905754042,-0.3060007095336914,-0.9801046462621201,0.3681032271947373,-0.6430526778979058,0.031051258830522954,0.8822995838292798,32.67312522425595,-13.616165103095916,0.3370519683642132,1,0.1750011444091797,-0.09999847412109375,-2.1875,-2.5900001525878906,2.779998779296875,0,0.03674489927342428,-2.100001907341396,52.04999923706055,1.0302979510447285,51.81000137329102,-2.1111362287716524,52.36000061035156,0.03674489927342428 4795,2017-01-24,52.06000137329102,52.2400016784668,51.790000915527344,51.90999984741211,1129900.0,0.0015390887218014182,-1.307699831761806,-0.8333403975755915,46.03960115574204,47.510622585275435,0.03310561953427538,0.2487888853538891,-1.5604691366261179,-2.319445618130281,9.105348312894728,0.4500007629394531,0.06783005919818663,-0.2084989547729421,-0.8872053411698388,0.4702074316239546,-0.5478521479713905,0.13085423842550625,0.7295598967633836,40.59411175948595,-4.265301368970903,0.33935319319844914,1,0.09499931335448508,-0.18000030517578836,-2.035000801086433,-2.460000991821296,3.05999755859375,1,0.03668843252071108,-2.3571662125340094,51.97999954223633,-2.100001907341396,52.04999923706055,1.0302979510447285,51.81000137329102,0.03668843252071108 4796,2017-01-25,51.9000015258789,52.06999969482422,51.61000061035156,51.84000015258789,974400.0,-0.0030733738607661154,1.3000085831179606,0.4000050862112149,43.47828891294832,46.77388181790436,0.20353575453748363,0.38522201597599093,-1.2971683818700015,-2.1417703082549266,8.435147868486874,0.45999908447265625,-0.13487515710778553,-0.3409988403320412,-1.033176974730111,0.35117929406602855,-0.6870879075310796,0.005090226866997227,0.8211861595249772,36.70893410721644,-6.059948475906815,0.34608906719903526,1,0.2349987030029368,0.36499977111816406,-1.8750009536743093,-2.3000011444091726,2.9899978637695384,2,0.041811138827487104,-1.307699831761806,52.06000137329102,-2.3571662125340094,51.97999954223633,-2.100001907341396,52.04999923706055,0.041811138827487104 4797,2017-01-26,52.08000183105469,52.27999877929688,51.72000122070313,51.91999816894531,1061900.0,0.0034682138705917076,-1.0000000000000508,2.6666666666669823,42.364533408249336,45.913395066120856,0.0052786311185215595,0.17646500146577182,-1.3686792212173984,-2.2985579366337276,7.581868420956594,0.55999755859375,-0.1583022668760492,-0.13699855804443217,-0.815761227060456,0.5417641109715916,-0.47637989255244406,0.20238277646357972,0.5522908883450057,59.493756458420386,20.3328341643847,0.33938133450801283,1,0.05499839782714844,0.34999847412109375,-1.9575014114379883,-2.480001449584961,2.80999755859375,3,0.04800307050890473,1.3000085831179606,51.9000015258789,-1.307699831761806,52.06000137329102,-2.3571662125340094,51.97999954223633,0.04800307050890473 4798,2017-01-27,51.81999969482422,52.29999923706055,51.66999816894531,52.2400016784668,649600.0,-0.004992360351174785,1.3333498166816193,-2.6249523173755485,33.67347733173479,44.68978021000096,0.2719297419761304,0.4600543641678314,-1.0283742326728174,-2.024762582713059,7.168389396575292,0.6300010681152344,-0.1675779875112937,-0.3970006942749009,-1.0757633632909247,0.28176197474112286,-0.7363820287829128,-0.05761935976688903,0.7305096558516269,26.582131785566215,-7.123001349968643,0.33938133450801283,1,0.3150005340576172,0.6850013732910156,-1.6974992752075195,-2.219999313354492,3.0,4,0.04766501804803802,-1.0000000000000508,52.08000183105469,1.3000085831179606,51.9000015258789,-1.307699831761806,52.06000137329102,0.04766501804803802 4799,2017-01-30,51.68999862670898,52.0099983215332,51.349998474121094,52.0099983215332,592900.0,-0.0025087045326290802,3.125002980235081,0.7619004368716167,44.89791151985706,44.00417485703121,0.40011152807929307,0.5497195127699044,-0.8388799630615367,-1.8844583069492984,6.783857242131289,0.6599998474121094,-0.1944256043976509,-0.4835016250610451,-1.1809631965343002,0.21395994641220994,-0.8322324107976726,-0.13477083932441758,0.7852700247409246,35.78946100378584,-1.3615175282887435,0.3487307857366272,1,0.3150005340576243,0.6850013732910227,-1.567498207092278,-2.0899982452392507,2.4300003051757955,0,0.05803830682343758,1.3333498166816193,51.81999969482422,-1.0000000000000508,52.08000183105469,1.3000085831179606,51.9000015258789,0.05803830682343758 4800,2017-01-31,52.6500015258789,52.65999984741211,51.63999938964844,51.72000122070313,1460100.0,0.018572314271137813,1.1473762829470437,-2.9062537252937424,58.76287950290996,45.21125581191052,-0.6081698247564731,-0.4166825642365737,-1.701217409952271,-2.831345119888752,6.224879279934837,1.0200004577636719,-0.1802534616962106,0.46700115203856996,-0.25174291253219394,1.1857452166093339,0.10762911975319156,0.8263731843239484,-1.3000030517578054,99.23677014871426,57.17639668967473,0.35937203228538184,1,-0.6450023651122976,-0.27500152587889914,-1.9000024795532156,-2.9650020599365163,1.4699974060058736,1,0.04007591138657762,3.125002980235081,51.68999862670898,1.3333498166816193,51.81999969482422,-1.0000000000000508,52.08000183105469,0.04007591138657762 4801,2017-02-01,51.75,52.63999938964844,51.61000061035156,52.2400016784668,1076900.0,-0.01709404558016059,-1.6753199141941333,-0.5268833523384577,45.05494413363326,44.67395970731633,0.2192611308601542,0.45713860176079635,-0.7132843014817709,-1.9206133686927345,5.968424467559092,1.0400009155273366,-0.15887265212072776,-0.40150032043457173,-1.138871451312717,0.3358708104435735,-0.7701858858736443,-0.03281475499549913,-0.40000152587890625,30.534435614675214,-12.386897850569188,0.3686855654390733,2,0.25499916076660156,0.625,-0.850001335144043,-2.065000534057617,2.1399993896484375,2,0.06512075230695213,1.1473762829470437,52.6500015258789,3.125002980235081,51.68999862670898,1.3333498166816193,51.81999969482422,0.06512075230695213 4802,2017-02-02,52.59000015258789,52.61999893188477,51.68999862670898,51.86000061035156,1032200.0,0.016231887006529222,1.3544397927501106,-1.4897898809662828,56.11650888156894,46.04972677454876,-0.5570392558696824,-0.3910994932304561,-1.4528119392853682,-2.716308650766557,5.405358185148974,0.9300003051757955,-0.19546028109198943,0.430999755859375,-0.3216206047595733,1.1836201164783233,0.05468957554990084,0.8073099361688492,-1.2138016510009777,94.65651744712574,46.48389370710842,0.3763101803094733,2,-0.5850009918212891,-0.21500015258789062,-1.6100006103515625,-2.8500003814697266,1.5999984741210866,3,0.04373453566052832,-1.6753199141941333,51.75,1.1473762829470437,52.6500015258789,3.125002980235081,51.68999862670898,0.04373453566052832 4803,2017-02-03,52.68999862670898,52.97000122070313,52.540000915527344,52.77999877929688,623300.0,0.0019014731665896178,-1.2051547904338409,-0.12328795756801779,56.87020205513095,47.473149655752735,-0.6221303286311581,-0.5184678387388431,-1.460710053283968,-2.783744683124901,5.328503921939061,0.43000030517578836,-0.19904444822705614,0.5314983367919837,-0.2196201843976482,1.2826168579816155,0.15593907619716418,0.9070575973868031,-1.2881240982055573,82.7159185634149,29.6843714934625,0.37555926059481615,2,-0.5299987792968679,-0.31499862670897727,-1.6499996185302663,-2.824998855590813,1.3300018310546946,4,0.0417536690127045,1.3544397927501106,52.59000015258789,-1.6753199141941333,51.75,1.1473762829470437,52.6500015258789,0.0417536690127045 4804,2017-02-06,52.6500015258789,52.97999954223633,52.52999877929688,52.86999893188477,874700.0,-0.000759102331989836,1.0454643974926634,2.444411477980529,51.06385396367265,48.031399967745024,-0.5331669472916332,-0.5416843724071114,-1.3461988305936572,-2.6989520742435715,4.676881813844528,0.450000762939446,-0.17242939922685707,0.5140010833740192,-0.13890822403368475,1.166910390781723,0.18754642967016366,0.8404557370778747,-1.1854019296874938,75.91253477085294,26.9865330614793,0.3264546537038532,2,-0.4850025177001882,-0.27500152587889914,-1.6000022888183523,-2.785001754760735,2.1399993896484446,0,0.04121553857655069,-1.2051547904338409,52.68999862670898,1.3544397927501106,52.59000015258789,-1.6753199141941333,51.75,0.04121553857655069 4805,2017-02-07,52.68000030517578,52.88000106811523,52.56000137329102,52.7400016784668,544300.0,0.0005697773680430895,-1.133336724183977,0.27273673076587857,53.52422500323492,49.14761508888798,-0.5207304665804102,-0.5452974071780048,-1.2881929085467334,-2.6897533703719247,4.547432137415076,0.31999969482420454,-0.1282579083621016,0.5094999313354478,-0.18266607914641497,1.2016659418173106,0.16341692609451286,0.8555829365763827,-1.1244767122216786,78.10222839751961,30.37500887150378,0.3460830052409331,2,-0.5150012969970703,-0.30500030517578125,-1.4375009536743164,-2.815000534057617,1.6699981689453125,1,0.027334825709321553,1.0454643974926634,52.6500015258789,-1.2051547904338409,52.68999862670898,1.3544397927501106,52.59000015258789,0.027334825709321553 4806,2017-02-08,53.11999893188477,53.2400016784668,52.77000045776367,52.81000137329102,943300.0,0.008352289752469044,-1.4102664423489868,-5.166507724585161,64.785524473477,51.638836318357725,-0.8599010299299721,-0.9430756351909153,-1.66291849648713,-3.0901527441313235,4.835207564530213,0.5600013732910156,-0.06529029999679636,0.8919986724853572,0.08794076041176169,1.6960565845589528,0.489969716448563,1.2940276285221515,-1.4790067819737374,92.2579025605187,38.82446160671498,0.40202895603679745,2,-0.8249988555908274,-0.7449989318847727,-1.7349987030029368,-3.194997787475593,1.9300003051757741,2,0.01882530158335083,-1.133336724183977,52.68000030517578,1.0454643974926634,52.6500015258789,-1.2051547904338409,52.68999862670898,0.01882530158335083 4807,2017-02-09,52.9000015258789,53.31999969482422,52.47000122070313,53.06000137329102,1261500.0,-0.004141517515615423,1.5000084148167885,-0.516132604843519,59.63721449238988,54.523696002874956,-0.5714482807244465,-0.7040437357711014,-1.4139979910481415,-2.8430893511805166,4.9547498268790156,0.8499984741210866,-0.01816140477318129,0.6370012283325153,-0.22105287685528907,1.4950553335203196,0.2079741757386131,1.0660282809264174,-1.1310886136834029,50.58836201093124,-4.404644170858468,0.42902705259390267,2,-0.5650024414062429,-0.5250015258788991,-1.4625015258788991,-2.9750003814697195,1.7899971008300781,3,0.018714514843354513,-1.4102664423489868,53.11999893188477,-1.133336724183977,52.68000030517578,1.0454643974926634,52.6500015258789,0.018714514843354513 4808,2017-02-10,52.93000030517578,53.04999923706055,52.58000183105469,52.72000122070313,1060100.0,0.0005670846584420186,1.088891526228341,-1.3124955296472176,60.86957660341703,56.29832545660384,-0.4776669089954879,-0.6931864665143621,-1.4092930134644277,-2.8561112385695253,5.170505858530052,0.4699974060058594,0.06133190881678274,0.6184999465942411,-0.2763101399234813,1.5133100331119635,0.1710949033353799,1.0659049898531023,-1.0059787147174148,54.117636499088576,-3.545895671712387,0.4474050432588621,2,-0.4650001525878906,-0.5550003051757812,-1.4725017547607422,-2.9850006103515625,2.5600013732910156,4,0.023804993657065676,1.5000084148167885,52.9000015258789,-1.4102664423489868,53.11999893188477,-1.133336724183977,52.68000030517578,0.023804993657065676 4809,2017-02-13,53.04999923706055,53.209999084472656,52.63999938964844,52.93000030517578,1404000.0,0.002267125093385447,1.590915790295033,0.5714259763851238,61.22447567328149,56.57183614220068,-0.429643679797465,-0.7674749493713335,-1.434127592645396,-2.9592211277929152,5.606438223980513,0.5699996948242188,0.1423403641002139,0.6844989776611357,-0.2528762298660894,1.6218741851883607,0.21581137389752314,1.1531865814247482,-0.9863798361655967,68.2351832404338,8.064973142204366,0.4686876037636127,2,-0.5849990844726562,-0.6749992370605469,-1.5925006866455078,-3.104999542236328,2.990001678466797,0,0.01828466040816612,1.088891526228341,52.93000030517578,1.5000084148167885,52.9000015258789,-1.4102664423489868,53.11999893188477,0.01828466040816612 4810,2017-02-14,52.6500015258789,52.90999984741211,52.2599983215332,52.90999984741211,1416700.0,-0.007540013514311439,4.000044016021832,-2.166671964904532,58.06452671440096,58.01734531784153,-0.033129935239500696,-0.3790344781773669,-0.9348815203941783,-2.5610947295197164,5.288549665135636,0.7900009155273438,0.2827331866893843,0.27950115203856996,-0.663070291965191,1.2220725960423309,-0.1917845699633105,0.7507868740404504,-0.4607440955910249,36.79270745988208,-25.256903382681884,0.47128572200187996,2,-0.14500236511229758,-0.3150024414062429,-0.9350004196166921,-2.4650001525878835,3.3999977111816477,1,0.040645761208507825,1.590915790295033,53.04999923706055,1.088891526228341,52.93000030517578,1.5000084148167885,52.9000015258789,0.040645761208507825 4811,2017-02-15,52.540000915527344,52.59000015258789,51.81000137329102,52.13999938964844,2209500.0,-0.0020892802880069228,2.1199951171874716,-1.5384773390847182,55.02183042399828,57.89571437811146,0.2243051629236632,-0.26863007316043763,-0.749042920293796,-2.4579352156620047,4.888157673322182,0.8400001525878764,0.3798309698277862,0.16050052642822266,-0.7850813981696447,1.10608245102609,-0.3122904358707146,0.6332914887271599,0.779998779296875,48.344394283505345,-13.449011467659062,0.4727909622989347,2,0.024999618530273438,-0.2050018310546875,-0.8249998092651367,-2.354999542236328,3.6499977111816335,2,0.03444989583277369,4.000044016021832,52.6500015258789,1.590915790295033,53.04999923706055,1.088891526228341,52.93000030517578,0.03444989583277369 4812,2017-02-16,52.93999862670898,53.08000183105469,52.0,52.0099983215332,2248200.0,0.007613203353854958,-1.2736953693441913,2.3249918937992153,61.86442116288699,58.450627612306576,-0.13502333764704844,-0.6109545772688776,-1.050872057762632,-2.867147996071118,5.1942555520558615,1.0800018310546875,0.3588591856511272,0.5039983749389592,-0.4333078483829098,1.4413045982608281,0.035345263278024674,0.9726514865998936,0.34980110168457657,80.71422148713431,13.869216713927187,0.4686531116609331,2,-0.3749980926513601,-0.604999542236321,-1.2224979400634695,-2.7549972534179616,3.1100006103515696,3,0.039856453817266324,2.1199951171874716,52.540000915527344,4.000044016021832,52.6500015258789,1.590915790295033,53.04999923706055,0.039856453817266324 4813,2017-02-17,53.36999893188477,53.47999954223633,52.9000015258789,53.099998474121094,1846800.0,0.008122408695319772,1.3673307331200515,0.29032297759584896,66.7331073892824,60.191655770707655,-0.5122950480835939,-0.9876296482242637,-1.3814859604164766,-3.300443700669753,5.617705612626455,0.579998016357429,0.4922930407084891,0.8679986953735437,-0.1382257050150244,1.8742230957621118,0.3648864951792632,1.3711108955678242,-1.55999755859375,93.41312988258983,21.704580581546878,0.5031122001942824,2,-0.7249984741211009,-0.9549999237060618,-1.652498245239265,-3.184997558593757,1.94000244140625,4,0.02473299084208147,-1.2736953693441913,52.93999862670898,2.1199951171874716,52.540000915527344,4.000044016021832,52.6500015258789,0.02473299084208147 4814,2017-02-21,53.88999938964844,53.97000122070313,53.099998474121094,53.22000122070313,1461800.0,0.009743310252400939,1.0963875356190638,2.4814704926601605,63.5371342710742,61.304201244912015,-0.936373968872573,-1.4305457382330644,-1.8114169394929576,-3.8060594885200487,6.2749454900089905,0.8700027465820384,0.5179338646115923,1.292499160766603,0.1425822038443485,2.4424161176888575,0.7175406823054757,1.8674576392277302,-2.04659805297851,96.29621126360057,26.910262411870136,0.5749584784611257,2,-0.9999980926513601,-1.2299995422363281,-2.0749988555908203,-3.704998016357422,1.2400016784667898,1,0.029690152290588134,1.3673307331200515,53.36999893188477,-1.2736953693441913,52.93999862670898,2.1199951171874716,52.540000915527344,0.029690152290588134 4815,2017-02-22,53.97000122070313,54.099998474121094,53.5,53.83000183105469,1145100.0,0.0014845394685616409,2.0000381475547417,0.2089548839645759,79.52139585941555,62.94152028779408,-0.9098233303580443,-1.4336208648748467,-1.796628306520219,-3.8678719649801465,7.198639812673116,0.5999984741210938,0.5375072088601698,1.2770009994506921,0.004339737282215594,2.5496622616191686,0.6406703683664503,1.913331630534934,-2.0415358886718735,94.32325685605277,19.19572947367061,0.6363306310842386,2,-1.0150012969970774,-1.2450027465820384,-2.155000686645515,-3.7849998474121165,0.7199974060058452,2,0.038354634945425126,1.0963875356190638,53.88999938964844,1.3673307331200515,53.36999893188477,-1.2736953693441913,52.93999862670898,0.038354634945425126 4816,2017-02-23,54.06999969482422,54.27000045776367,53.68999862670898,54.22999954223633,1456100.0,0.001852852915680936,3.8333147897958155,-1.1428610354222852,74.50342377073281,64.59332131872107,-0.9620639389987673,-1.4363557099112043,-1.8280564548623204,-3.936779869199057,8.030081626667293,0.5800018310546946,0.6071837592363565,1.2684995651245146,-0.08682154934139419,2.6238206795904233,0.5908390078915602,1.946160122357469,-2.0112423742675674,91.18939547983672,17.766609834932595,0.6776605572329558,2,-1.029998779296875,-1.260000228881836,-2.2549991607666016,-3.884998321533203,0.5200004577636719,3,0.03661918907733708,2.0000381475547417,53.97000122070313,1.0963875356190638,53.88999938964844,1.3673307331200515,53.36999893188477,0.03661918907733708 4817,2017-02-24,54.58000183105469,54.599998474121094,54.02999877929688,54.13999938964844,2108800.0,0.009432257057683913,1.3750198683917434,-2.7500178814104856,77.5511565910507,66.44683020623592,-1.3507416836366204,-1.8440040281226686,-2.281813375903525,-4.405703987152272,9.196453866800928,0.5699996948242116,0.6819538397320741,1.6535017013549833,0.1279121661239344,3.179091236586032,0.8907069337394589,2.4162964689705078,-2.3443450595214728,98.82372476685427,25.478611872950466,0.7627947676155229,2,-1.3750019073486328,-1.6050033569335938,-2.527501106262207,-4.395000457763672,-0.01000213623046875,4,0.029497924910992568,3.8333147897958155,54.06999969482422,2.0000381475547417,53.97000122070313,1.0963875356190638,53.88999938964844,0.029497924910992568 4818,2017-02-27,54.290000915527344,54.59000015258789,53.88000106811523,54.54999923706055,1616000.0,-0.005313318171461523,3.1764633284341093,-0.5909019975031211,72.28264475146356,67.67551565936726,-0.9471387412321377,-1.4329363048767192,-1.9564753569565312,-4.067112442753945,10.376976446579581,0.7099990844726634,0.6614944108535425,1.2400007247924805,-0.30817355967018045,2.7881750092551414,0.46591358256115,2.014087867023811,-1.8179099737353397,79.33349609375,6.052355300783091,0.7740871422313311,2,-1.085000991821289,-1.31500244140625,-2.0900001525878906,-4.104999542236328,0.43000030517578836,0,0.032418461813468635,1.3750198683917434,54.58000183105469,3.8333147897958155,54.06999969482422,2.0000381475547417,53.97000122070313,0.032418461813468635 4819,2017-02-28,54.68999862670898,54.83000183105469,54.099998474121094,54.15999984741211,2668600.0,0.007367797097738382,-1.2461589023087667,-2.0384700030810943,74.81484551385941,69.53666219264042,-1.218138231434132,-1.6829431504115746,-2.276429201728483,-4.395741320323346,11.284973365688046,0.7300033569335938,0.7006670350419668,1.4899984359741154,-0.0844687445722414,3.0644656165204722,0.7027648457009406,2.2772320262472903,-2.0051169316840642,89.47345777451388,16.10807256666567,0.787233590273178,2,-1.3699970245361257,-1.5999984741210866,-2.5324974060058523,-4.504997253417962,0.3600006103515696,1,0.01133667511703429,3.1764633284341093,54.290000915527344,1.3750198683917434,54.58000183105469,3.8333147897958155,54.06999969482422,0.01133667511703429 4820,2017-03-01,54.7599983215332,55.06999969482422,53.86999893188477,54.02999877929688,1674900.0,0.0012799359404269683,-1.28571739975515,1.3773607992169108,72.28264475146347,71.45453045124768,-1.0698671358261294,-1.6725127429108397,-2.2768163910974835,-4.398509713635448,12.339685269100514,1.200000762939446,0.7410778026449876,1.454498291015625,-0.24277438814694818,3.151770970178198,0.605861951434342,2.303134630596908,-1.81770221018472,77.5361497571589,6.289531756013304,0.8486363395812857,3,-1.2249984741210938,-1.5499992370605469,-2.742497444152832,-4.5749969482421875,-0.049999237060546875,2,0.006756807120582575,-1.2461589023087667,54.68999862670898,3.1764633284341093,54.290000915527344,1.3750198683917434,54.58000183105469,0.006756807120582575 4821,2017-03-02,55.11999893188477,55.5099983215332,54.4000015258789,54.52999877929688,906400.0,0.006574153056721377,-1.61177357609913,0.8082198939200037,79.05758900886676,73.36488243413433,-1.1459131262946514,-1.862592554309515,-2.577704958935122,-4.686587050244505,13.65014083720244,1.109996795654304,0.7874107491830244,1.6459989547729563,-0.07008412372002226,3.362082033265935,0.7879574155264706,2.504040494019442,-1.8798243188496855,76.21954056141233,2.2623115345471803,0.8580415392464883,3,-0.914999008178718,-1.6900005340576243,-3.1024980545044016,-4.934997558593757,-0.5999984741211009,3,-0.007801166790789904,-1.28571739975515,54.7599983215332,-1.2461589023087667,54.68999862670898,3.1764633284341093,54.290000915527344,-0.007801166790789904 4822,2017-03-03,54.88999938964844,55.22000122070313,54.43000030517578,55.13000106811523,920800.0,-0.004172705854377123,2.7618913543018655,-0.406782400672409,74.37811842272566,74.2143281045169,-0.6819291331477686,-1.5298860090391244,-2.299396253329938,-4.382716749743892,15.031415052565944,0.7900009155273509,0.8847244747926695,1.300999450683591,-0.4729387313757769,3.0749376327429587,0.414030359653907,2.187968541713275,-1.2866529832536528,62.195173010541424,-13.682084685043847,0.8869690910296846,3,-0.5850009918212891,-1.460000991821289,-2.6899986267089844,-4.704998016357422,-0.18000030517578125,4,-0.00546546256870839,-1.61177357609913,55.11999893188477,-1.28571739975515,54.7599983215332,-1.2461589023087667,54.68999862670898,-0.00546546256870839 4823,2017-03-06,54.88999938964844,55.15999984741211,54.65999984741211,54.849998474121094,1138200.0,0.0,-1.380962761126249,-0.16666931574346833,73.589759390274,75.33128645109466,-0.49577904982228915,-1.4299299618495667,-2.259762411397247,-4.312407178415995,16.021391718534506,0.5,1.0241994277429356,1.1909994125366197,-0.6206567209670837,3.002655546040323,0.285171345784768,2.0968274792884714,-0.9815886768315067,62.195173010541424,-14.043630719836543,0.9058280667518525,3,-0.38500022888183594,-1.460000991821289,-2.607499122619629,-4.704998016357422,-0.09999847412109375,0,-0.0058298360062392085,2.7618913543018655,54.88999938964844,-1.61177357609913,55.11999893188477,-1.28571739975515,54.7599983215332,-0.0058298360062392085 4824,2017-03-07,54.81999969482422,54.97000122070313,54.709999084472656,54.86000061035156,1005200.0,-0.0012752722827943375,-1.0000000000000546,-1.0,80.39213381574481,75.42803511290901,-0.3128892565212311,-1.2532802646667136,-2.142388081050825,-4.158698103340107,17.081072908374942,0.26000213623047586,1.1067976329729277,1.0124998092651367,-0.7945485696377048,2.8195481881679783,0.1089756198137195,1.916023998716554,-0.6553349646126847,57.9268973473886,-22.339008356009458,0.9035241894514201,3,-0.220001220703125,-1.3900012969970703,-2.4999990463256836,-4.634998321533203,0.5699996948242188,1,-0.0018241239452346791,-1.380962761126249,54.88999938964844,2.7618913543018655,54.88999938964844,-1.61177357609913,55.11999893188477,-0.0018241239452346791 4825,2017-03-08,54.11999893188477,54.4900016784668,53.97000122070313,54.27999877929688,1061800.0,-0.012769076374247734,-1.260894804494724,3.999904634751097,68.99036147008907,74.8154726350597,0.4588826759951843,-0.46363797672247387,-1.4169994044456544,-3.3895452572496296,17.65514860693177,0.8499984741210866,1.1157677994805653,0.2404991149902429,-1.4905476511083293,1.9715458810888151,-0.6250242680590432,1.106022498039529,1.3899993896484304,9.740129452243165,-71.48348600547159,0.8655233830492854,3,0.5699996948242116,-0.5599994659423899,-1.929999351501472,-3.934997558593757,0.8700027465820241,2,0.017184041454735954,-1.0000000000000546,54.81999969482422,-1.380962761126249,54.88999938964844,2.7618913543018655,54.88999938964844,0.017184041454735954 4826,2017-03-09,54.11999893188477,54.52999877929688,54.11000061035156,54.2599983215332,1288000.0,0.0,-4.250107291021022,0.8749970197648747,65.69148450483038,73.49773129214634,0.5215695360210688,-0.40567858327618467,-1.3923775933558815,-3.3268763575994953,17.78740027666112,0.4199981689453196,1.1179464090936122,0.19049911499023864,-1.5055943553410316,1.8865925853215089,-0.6575476201754,1.0385458501558773,1.3591994476318305,11.99981689453125,-66.42600802204565,0.8480467351656364,3,0.5699996948242116,-0.5599994659423899,-1.929999351501472,-3.3249988555908345,1.3100013732910085,3,0.010901702960682824,-1.260894804494724,54.11999893188477,-1.0000000000000546,54.81999969482422,-1.380962761126249,54.88999938964844,0.010901702960682824 4827,2017-03-10,53.88999938964844,54.22000122070313,53.47999954223633,53.97999954223633,1891100.0,-0.004249806850990745,1.596481130749577,0.6428610354223759,57.303374398462005,71.83336791959061,0.7190108493328182,-0.1029883158911673,-1.1434673973955967,-3.034749419187314,18.063345152262077,0.740001678466804,1.0493584528981827,-0.08900032043457173,-1.714920030986221,1.5369193901170775,-0.9019601757103999,0.7239595348412564,1.559015046691897,24.404748388971896,-49.972041562519834,0.8129598552758257,3,0.6049995422363281,-0.29000091552734375,-1.6999998092651367,-3.0949993133544993,1.4500007629394531,4,0.011690500561338801,-4.250107291021022,54.11999893188477,-1.260894804494724,54.11999893188477,-1.0000000000000546,54.81999969482422,0.011690500561338801 4828,2017-03-13,54.18999862670898,54.25,53.7599983215332,53.84000015258789,1718200.0,0.0055668814336296,1.085108109862996,-3.8888653414147476,54.49100633765083,69.57516356667855,0.45073400787720885,-0.32016678346550265,-1.3968239509490985,-3.272641146219449,18.370025036994107,0.4900016784667969,1.0268649480003376,0.14799900054931214,-1.4026824661016235,1.6986804672002478,-0.6273417327761521,0.9233397338747764,1.1802552138671984,47.65089158847329,-22.963755389767066,0.7753407333254678,3,0.30500030517578836,-0.5299987792968679,-1.9999990463256765,-3.3499984741210866,0.7000007629394602,0,0.009595875086577,1.596481130749577,53.88999938964844,-4.250107291021022,54.11999893188477,-1.260894804494724,54.11999893188477,0.009595875086577 4829,2017-03-14,54.02000045776367,54.29999923706055,53.9000015258789,54.16999816894531,1685400.0,-0.003137076457896737,-1.051293588301424,-0.4285667574931967,50.72885259794486,67.18029777184314,0.5763026771555317,-0.07775929486404465,-1.2050529367027991,-3.052549481854669,18.486151776917197,0.39999771118164773,0.9349806020711497,-0.0704992294311495,-1.5495662095413678,1.4085677506790688,-0.8100327194862587,0.6690342606239597,1.2746432108789065,51.42869599020495,-15.518304201662481,0.7395334900551074,3,0.47499847412109375,-0.3600006103515625,-1.7525005340576172,-3.1800003051757812,0.5200004577636719,1,0.014253988360583447,1.085108109862996,54.18999862670898,1.596481130749577,53.88999938964844,-4.250107291021022,54.11999893188477,0.014253988360583447 4830,2017-03-15,54.790000915527344,55.02000045776367,54.13999938964844,54.22999954223633,1407800.0,0.014253988360583447,-1.3783758705480265,-3.7333994557615524,58.78050595930368,64.92728854411392,-0.21120479159467465,-0.7159217668901547,-1.9406603017710893,-3.764117283428135,19.64292312219757,1.0,0.8968009747048669,0.5925012588500991,-0.7512227903307149,1.936225308030913,-0.07936076574030437,1.2643632834405025,0.4320569880589815,85.06497366869623,20.309364695343334,0.6718620245904052,3,-0.4400005340576172,-1.1300010681152344,-2.5200014114379883,-3.9300003051757812,0.2999992370605469,2,0.010950875416960493,-1.051293588301424,54.02000045776367,1.085108109862996,54.18999862670898,1.596481130749577,53.88999938964844,0.010950875416960493 4831,2017-03-16,54.349998474121094,54.61999893188477,54.11999893188477,54.47000122070313,1388300.0,-0.008030706954807787,1.3809627611261683,-0.21429009339174707,47.14635947143236,61.90153754952578,0.12078891066114039,-0.14057346322518072,-1.4680895536751706,-3.266370157562349,20.85876328725632,0.670001983642571,0.7929355189997409,0.06199893951416158,-1.0323619435153901,1.1563598225437133,-0.4851815020006143,0.6091793810289374,0.8023770950112308,56.49340355014342,-3.789531067128216,0.5471804415147747,3,-0.029998779296875,-0.6899986267089844,-2.0799989700317383,-3.4899978637695312,1.0800018310546875,3,0.011775588267043613,-1.3783758705480265,54.790000915527344,-1.051293588301424,54.02000045776367,1.085108109862996,54.18999862670898,0.011775588267043613 4832,2017-03-17,55.04999923706055,55.27999877929688,54.38000106811523,54.43000030517578,2346100.0,0.012879499219724089,-1.5000026491048577,-5.166539513001156,58.55854230406067,60.2314023177243,-0.6192498238832016,-0.7108382732863348,-2.1286506485290246,-3.901574494550637,22.37665801404254,0.9300003051757884,0.7193054147346203,0.6564996719360323,-0.28713877867731696,1.6001381225493816,0.18468044662935768,1.128318897242707,-1.5699996948242188,84.86845572568281,25.880141469649814,0.4718192253066755,3,-0.6700000762939453,-1.3899993896484375,-2.714999198913574,-4.189998626708984,0.030002593994140625,4,0.006902835120466522,1.3809627611261683,54.349998474121094,-1.3783758705480265,54.790000915527344,-1.051293588301424,54.02000045776367,0.006902835120466522 4833,2017-03-20,54.68999862670898,55.22999954223633,54.52000045776367,55.06000137329102,1380000.0,-0.006539520714638147,1.0,-0.5967796516314241,49.99999999999999,56.85449856041932,-0.3247541891015544,-0.2602176366380462,-1.740962376471515,-3.481087109763642,23.42793515015844,0.7099990844726562,0.567705431548319,0.23049907684325177,-0.5880866655161725,1.049084819202676,-0.17879379433646392,0.6397919480229675,-1.1739990997314393,57.24628066276291,2.026799423355257,0.4092928711797123,3,-0.3099994659423757,-1.029998779296868,-2.334999084472649,-3.8299980163574148,0.4700012207031321,0,0.011885199162566362,-1.5000026491048577,55.04999923706055,1.3809627611261683,54.349998474121094,-1.3783758705480265,54.790000915527344,0.011885199162566362 4834,2017-03-21,55.4900016784668,55.61000061035156,54.61000061035156,54.61000061035156,1377100.0,0.014627958892782233,-1.2727245141685488,-2.378363610120122,57.115035693039836,55.535017918524964,-1.1395596290415284,-0.9846921964983437,-2.5163058962138365,-4.221404807346339,24.077891553521535,1.0,0.46148199593358186,0.9505020141601577,0.05695835670766769,1.8440456716126477,0.5037301854339162,1.397273842886399,-1.9387221664428722,91.94638948271223,37.91605458996281,0.4467718287262443,3,-0.9450016021728516,-1.7800006866455078,-3.0700016021728516,-4.630001068115234,-0.46000289916991477,1,-0.01081279997602147,1.0,54.68999862670898,-1.5000026491048577,55.04999923706055,1.3809627611261683,54.349998474121094,-0.01081279997602147 4835,2017-03-22,56.040000915527344,56.20000076293945,55.54999923706055,55.7400016784668,1776600.0,0.009911681752101664,1.0967827280054636,0.34090781014968335,58.646629480563256,54.752256249161945,-1.551747991782733,-1.445787111707844,-2.998962146821839,-4.709032229533449,24.811261478251996,0.7099990844726562,0.3722587353012159,1.3970012664794922,0.3204153506038523,2.473587182355132,0.8587083085416722,1.9352942244173121,-2.4063725595703147,92.3077064152881,39.38701266977528,0.5382929579378188,3,-1.2000007629394531,-2.0349998474121094,-3.6200008392333984,-5.180000305175781,-1.3500022888183665,2,-0.026766594851792447,-1.2727245141685488,55.4900016784668,1.0,54.68999862670898,-1.5000026491048577,55.04999923706055,-0.026766594851792447 4836,2017-03-23,56.04999923706055,56.5,55.81000137329102,55.86000061035156,1924400.0,0.00017841401445140015,-3.75865879164986,0.6333303663390257,61.372542419788545,55.20438602930933,-1.4071634150830405,-1.3700882926758666,-2.9394680608558375,-4.650219263082022,25.477667140431205,0.6899986267089773,0.2653876947134677,1.307999610900879,0.09745594473849195,2.518543277063266,0.702727777819689,1.9132714439820688,-2.2623885366845755,78.77353822346586,25.90958739419512,0.6052718330811929,3,-0.9200000762939453,-1.894998550415039,-3.630000114440918,-5.189998626708984,-1.779998779296875,3,-0.017127548573415474,1.0967827280054636,56.040000915527344,-1.2727245141685488,55.4900016784668,1.0,54.68999862670898,-0.017127548573415474 4837,2017-03-24,56.18999862670898,56.43000030517578,55.86000061035156,56.02999877929688,1141500.0,0.0024977589929360278,-1.2800161744398075,0.842110546710227,62.40456889930726,56.08367075838227,-1.3260457391113647,-1.4580408681363295,-3.0143301620578526,-4.721970374817296,25.81089337791117,0.5699996948242188,0.2527577811889614,1.3674991607665916,-0.0014481245496327233,2.736446446082816,0.6830255181084794,2.051972803424704,-2.1853967823630853,84.34336136558451,31.310606910754153,0.6844736426581121,3,-0.9899978637695241,-1.9399986267089773,-3.7399988174438406,-5.329998016357415,-1.9399986267089773,4,-0.013525508811312648,-3.75865879164986,56.04999923706055,1.0967827280054636,56.040000915527344,-1.2727245141685488,55.4900016784668,-0.013525508811312648 4838,2017-03-27,56.04999923706055,56.56999969482422,55.97000122070313,56.41999816894531,1083300.0,-0.0024915357371424474,-1.264166696656744,-2.3124955296475838,61.5819135982069,57.28956642507805,-0.9995748284050805,-1.2431638772656086,-2.801740144145498,-4.531088476736819,26.48939950297932,0.5999984741210866,0.2688320192116791,1.1394998550415067,-0.3092673493658751,2.5882670594488886,0.4151162528378123,1.8638834572452012,-1.8457655402623274,73.46935200719344,20.185885551488965,0.7243836022036911,3,-0.7049999237060547,-1.3149986267089844,-3.59999942779541,-5.144998550415039,-1.80999755859375,0,-0.01730593076198461,-1.2800161744398075,56.18999862670898,-3.75865879164986,56.04999923706055,1.0967827280054636,56.040000915527344,-0.01730593076198461 4839,2017-03-28,55.31000137329102,56.43999862670898,54.88999938964844,55.93999862670898,5066700.0,-0.013202459836613722,-1.1088407481990394,1.7027001948593845,61.121521315964,57.54967924248476,-0.0640862007179237,-0.47888822327886515,-1.9965762785167485,-3.7315401693155223,26.205191087431682,1.5499992370605398,0.33449526263352425,0.36850185394288104,-1.0869171703528835,1.8239208782386456,-0.3592076582050012,1.0962113660907633,-0.8691910766902069,25.000113532636515,-32.39540878298965,0.7277095121478832,3,0.03499794006346946,-0.4750022888183665,-2.7800016403198313,-4.365001678466804,-0.5,1,-0.0027120145028842746,-1.264166696656744,56.04999923706055,-1.2800161744398075,56.18999862670898,-3.75865879164986,56.04999923706055,-0.0027120145028842746 4840,2017-03-29,55.13000106811523,55.349998474121094,54.83000183105469,55.20000076293945,1996800.0,-0.0032543898157036955,1.8108297591553943,0.1111111111111249,59.13202856401781,58.881420252772024,0.1891010455982709,-0.28432442723181595,-1.770855939252094,-3.48412868188084,25.60766873541166,0.5199966430664062,0.3965740161201694,0.17000141143797975,-1.2851098409406703,1.6251126638166298,-0.5575542147513417,0.8975570376273012,-0.476271831692074,17.241356630784672,-44.00048346839307,0.7275556261893237,3,0.3449993133544993,-0.10500144958495383,-2.3550004959106374,-3.7450008392333913,-0.35000228881834516,2,-0.0018139359129485388,-1.1088407481990394,55.31000137329102,-1.264166696656744,56.04999923706055,-1.2800161744398075,56.18999862670898,-0.0018139359129485388 4841,2017-03-30,54.68999862670898,54.9900016784668,54.47999954223633,54.959999084472656,1310100.0,-0.00798117962781486,2.0908691581222763,3.85716621253377,56.968632431430116,58.70476360025752,0.7625999664700203,0.12839458686740812,-1.2831785217710348,-2.985295452537592,24.33098388068228,0.6500015258788991,0.4857938730476974,-0.2485010147094826,-1.7063626332806905,1.2093606038617253,-0.9774318239950901,0.4804297945761249,1.8800010681152415,10.047802351240167,-53.54642411160866,0.7289308092856044,3,0.8350009918212962,0.33500099182129617,-1.849999427795403,-3.239999771118157,-0.05999755859375,3,0.0,1.8108297591553943,55.13000106811523,-1.1088407481990394,55.31000137329102,-1.264166696656744,56.04999923706055,0.0 4842,2017-03-31,54.59000015258789,54.90999984741211,54.5,54.56000137329102,2105200.0,-0.0018284599859589301,-4.466609022938813,-0.11110640161626938,53.61012147811927,59.105888208937436,0.8833827001625139,0.21583127939270952,-1.117953275842524,-2.831080902697437,22.98530539000519,0.4099998474121094,0.4793940972572983,-0.3334995269775405,-1.7996123259675585,1.1326132720124775,-1.066555926472553,0.3995568725174721,1.9381995391845734,5.263186713903202,-57.854860488506226,0.7330563994950106,3,0.9349994659423828,0.4349994659423828,-1.6649999618530273,-3.0550003051757812,-0.3800010681152344,4,-0.005861873858394762,2.0908691581222763,54.68999862670898,1.8108297591553943,55.13000106811523,-1.1088407481990394,55.31000137329102,-0.005861873858394762 4843,2017-04-03,54.56999969482422,54.59000015258789,54.13999938964844,54.52000045776367,1428700.0,-0.00036637585103072023,9.0,1.6667090539169767,55.102030705817654,58.882220988134975,0.9885252230281978,0.22201161354630017,-1.0393506507983332,-2.779582636421601,21.367014570923608,0.4500007629394531,0.5692621473266755,-0.3374999999999986,-1.8121119554880494,1.1371119554880522,-1.0748059777440204,0.39980597774402327,1.9172359939575259,18.695671644019026,-44.004876914357766,0.737305977744025,4,0.7849998474121094,0.4549999237060547,-1.4800004959106445,-2.395000457763672,-0.11999893188476562,0,-0.005864022294553406,-4.466609022938813,54.59000015258789,2.0908691581222763,54.68999862670898,1.8108297591553943,55.13000106811523,-0.005864022294553406 4844,2017-04-04,54.72000122070313,55.040000915527344,54.4900016784668,54.63000106811523,977800.0,0.002748791033860609,-1.972977431361026,1.8000305180440777,49.26625123557701,57.83995673869206,0.8021693952696367,0.06760023237274737,-1.1255420841806085,-2.903281153203089,19.872719777590277,0.5499992370605469,0.5533949337485566,-0.18249855041503338,-1.6590365663642785,1.2940394655342118,-0.920767558389656,0.5557704575595892,1.6733450161132808,47.934071892911554,-11.444400359820342,0.7382690079746218,4,0.634998321533196,0.30499839782714133,-1.6300020217895579,-2.2450027465820384,-0.270000457763679,1,-0.008771921263311833,9.0,54.56999969482422,-4.466609022938813,54.59000015258789,2.0908691581222763,54.68999862670898,-0.008771921263311833 4845,2017-04-05,55.04999923706055,55.09000015258789,54.38999938964844,54.61000061035156,2026700.0,0.006030665369074706,1.6923082566115248,4.888865341414054,57.51073804571252,57.41086736379472,0.35422155256605237,-0.1993741427367297,-1.389158869099603,-3.1703011659492546,19.797027452746455,0.7000007629394531,0.6230349394525092,0.10099945068359517,-1.3296415492109546,1.531640450578145,-0.6143210492636797,0.81631995063087,1.253213125869145,95.78938069443497,34.556944953773986,0.7153204999472758,4,0.30500030517578125,-0.024999618530273438,-1.8449983596801758,-2.454998016357422,-0.11999893188476562,2,-0.004359634279666902,-1.972977431361026,54.72000122070313,9.0,54.56999969482422,-4.466609022938813,54.59000015258789,-0.004359634279666902 4846,2017-04-06,54.709999084472656,55.15999984741211,54.599998474121094,55.040000915527344,2280300.0,-0.00617620630880944,-1.0363573311138854,-0.7500065023451792,46.04650915217007,55.59330516966836,0.541050591094411,0.19720445666578712,-0.9802016169025762,-2.748701793016579,19.69696868636854,0.5600013732910156,0.5810421884215557,-0.26850070953369,-1.6506773944851147,1.1136759754177348,-0.9595890520094059,0.42258763294202595,1.5066847595257826,55.88229794268232,-2.2628370113385756,0.6910883424757137,4,0.6450004577636719,0.3150005340576172,-1.3374996185302734,-1.9949989318847656,0.45999908447265625,3,0.0012794680313583662,1.6923082566115248,55.04999923706055,-1.972977431361026,54.72000122070313,9.0,54.56999969482422,0.0012794680313583662 4847,2017-04-07,54.52000045776367,54.959999084472656,54.47000122070313,54.83000183105469,1870100.0,-0.0034728318385753854,-1.3902343713656173,0.939392888518981,47.94190941889107,54.077749149744385,0.5243934952397069,0.4604275362725687,-0.7278347808486529,-2.476901372336357,20.63174982839952,0.48999786376952414,0.47417785863953554,-0.4899993896484389,-1.794243658727133,0.8142448794302553,-1.142121524187786,0.16212274489090817,1.6136160080607667,37.25498995837494,-20.136196887852982,0.6521221345393479,4,0.7699985504150391,0.5049991607666016,-0.7025012969970703,-1.585000991821289,0.1399993896484375,4,0.0020176193952303745,-1.0363573311138854,54.709999084472656,1.6923082566115248,55.04999923706055,-1.972977431361026,54.72000122070313,0.0020176193952303745 4848,2017-04-10,54.709999084472656,54.7599983215332,54.18999862670898,54.54999923706055,1156700.0,0.0034849344298184537,3.3846413427821607,-0.5161262536147173,38.9203951254138,51.610957350794365,0.13893723972292094,0.32821104409737245,-0.8435895718466355,-2.5967349564100317,21.409661134401176,0.5699996948242259,0.3447674274495469,-0.32600078582763814,-1.581228231837052,0.9292266601817758,-0.9536145088323451,0.30161293717706883,1.343872698304743,53.60822715117227,0.5637496720761277,0.6276137230047071,4,0.034999847412109375,0.3150005340576172,-0.8425006866455078,-1.3899993896484375,-0.279998779296875,0,-0.009139097210146052,-1.3902343713656173,54.52000045776367,-1.0363573311138854,54.709999084472656,1.6923082566115248,55.04999923706055,-0.009139097210146052 4849,2017-04-11,54.790000915527344,54.86000061035156,54.290000915527344,54.5,1522700.0,0.0014622890219968543,1.6511594897180675,1.8125074505877024,29.50816596584518,48.31941706210851,-0.02523773817098629,0.3255443090217298,-0.8426962276869219,-2.6157728797472544,22.20573598450336,0.5699996948242188,0.18467702128858576,-0.28449897766112997,-1.4527361890634793,0.8837382337412194,-0.8686175833623082,0.29961962804004827,1.187315971524896,61.85582822085918,13.208734918267993,0.5841186057011749,4,-0.1400012969970703,0.2349987030029297,-0.8225021362304688,-1.3600025177001953,0.5099983215332031,1,-0.006205514636002385,3.3846413427821607,54.709999084472656,-1.3902343713656173,54.52000045776367,-1.0363573311138854,54.709999084472656,-0.006205514636002385 4850,2017-04-12,55.38999938964844,55.41999816894531,54.56000137329102,54.70000076293945,2243100.0,0.010950875416960493,1.2933364529238343,2.3792980979190235,40.93405700883351,46.53779757070889,-0.6531641332629334,-0.23947715639394573,-1.384108106349153,-3.1379258598663995,22.305800571657578,0.8599967956542898,0.04020717453798994,0.28549957275390625,-0.882791731991091,1.4537908774989035,-0.29864607961859235,0.8696452251264049,0.5138247975076524,97.56107394622828,50.54676731487682,0.5841456523724993,4,-0.6100006103515625,-0.36499977111816406,-1.3750009536743164,-1.960000991821289,0.20999908447265625,2,-0.016970547699349803,1.6511594897180675,54.790000915527344,3.3846413427821607,54.709999084472656,-1.3902343713656173,54.52000045776367,-0.016970547699349803 4851,2017-04-13,54.9900016784668,55.36000061035156,54.72999954223633,55.36000061035156,1885800.0,-0.007221478887692423,2.4054210097635913,-0.5362314033138176,34.615399663523675,44.427272924642715,-0.23036059595603575,0.22232512916412617,-0.8999497011957587,-2.6622569586871094,22.44851975522691,0.6599998474121094,-0.06580926021118216,-0.14649829864502095,-1.2616243536300615,0.9686277563400196,-0.7040613261375412,0.41106472884749934,0.8432695167889861,65.04092272288871,21.808773787137383,0.5575630274925211,4,-0.21000289916992188,0.03499794006347656,-0.8650026321411133,-1.5600032806396484,1.4299964904785156,3,-0.0010911324142496293,1.2933364529238343,55.38999938964844,1.6511594897180675,54.790000915527344,3.3846413427821607,54.709999084472656,-0.0010911324142496293 4852,2017-04-17,55.43000030517578,55.4900016784668,54.93000030517578,55.16999816894531,2073800.0,0.008001429592268572,1.9473377770639255,-0.7027105048817955,42.61904826780672,43.040274875974845,-0.6019791012951003,-0.19789106814991442,-1.2760194588957319,-3.0227786010121562,21.864250564492878,0.5600013732910156,-0.14214022635810863,0.2745002746582017,-0.8473491464094423,1.3963496957258457,-0.28642443587562383,0.8354249851920272,0.3355400178557062,95.38452058171065,53.66481514121122,0.5609247105338229,4,-0.5900001525878906,-0.4050006866455078,-1.3050012588500977,-2.000001907348633,1.029998779296875,0,-0.004690639271134778,2.4054210097635913,54.9900016784668,1.2933364529238343,55.38999938964844,1.6511594897180675,54.790000915527344,-0.004690639271134778 4853,2017-04-18,55.34000015258789,55.65999984741211,55.18999862670898,55.47000122070313,1139300.0,-0.0016236722369183942,-1.186031244732624,-0.5000000000000273,50.422518563092915,43.16874902347661,-0.4372494120881072,-0.05976162024884957,-1.125041915062127,-2.8587661277799867,21.33093514170853,0.4700012207031321,-0.17626661857956805,0.1520000457763686,-0.9505632571706073,1.2545633487233445,-0.39928160569711935,0.7032816972498566,0.36051853310827653,76.64233983131786,31.45246545268219,0.5512816514734884,4,-0.41500091552734375,-0.1750011444091797,-1.292501449584961,-1.9100017547607422,0.7999992370605469,1,-0.012287681664272299,1.9473377770639255,55.43000030517578,2.4054210097635913,54.9900016784668,1.2933364529238343,55.38999938964844,-0.012287681664272299 4854,2017-04-19,54.88999938964844,55.40999984741211,54.709999084472656,55.25,1045700.0,-0.008131564179592932,1.058824849375624,2.7692127116404484,46.85861338600693,41.98517961684266,0.044031955344308926,0.3615189813707147,-0.6167461639637395,-2.3460390091653665,20.035764620319487,0.7000007629394531,-0.18792834806044567,-0.26800060272216797,-1.3686145047732623,0.8326132993289264,-0.8183075537477151,0.2823063483033792,0.7700004577636719,29.999861283542923,-17.951789276246434,0.5503069510255457,4,0.034999847412109375,0.345001220703125,-0.8125,-1.460000991821289,1.1599998474121094,2,-0.008380380571827883,-1.186031244732624,55.34000015258789,1.9473377770639255,55.43000030517578,2.4054210097635913,54.9900016784668,-0.008380380571827883 4855,2017-04-20,54.540000915527344,54.88999938964844,54.02999877929688,54.88999938964844,2445600.0,-0.006376361413971909,3.9143106267029566,0.9722163353537067,47.98930246114993,42.20104554006264,0.35098961744596124,0.6254462941806622,-0.2122848964389732,-1.9289644097844274,18.018990407721645,0.8600006103515554,-0.21494486727092976,-0.5429990768432589,-1.5938547980357,0.5078566443491823,-1.068426937439483,-0.017571216247034727,1.1199989318847656,31.288454112498094,-20.571379638595012,0.5254278605962206,4,0.30499839782714844,0.7599983215332031,-0.46250152587890625,-1.1100025177001953,1.6100006103515554,3,0.013934695797132468,1.058824849375624,54.88999938964844,-1.186031244732624,55.34000015258789,1.9473377770639255,55.43000030517578,0.013934695797132468 4856,2017-04-21,55.09000015258789,55.22999954223633,54.459999084472656,54.52000045776367,1262600.0,0.010084327609608978,-1.23187748783724,-1.6285776566757493,55.98087172373513,43.09426357393419,-0.15582443770738053,-0.00016998134901768935,-0.7144920371009036,-2.422698141278971,15.517784991947897,0.7700004577636719,-0.20029348097629196,0.05500011444091513,-0.8924947374297432,1.0024949663115734,-0.418747311494414,0.5287475403762443,0.47219963073730753,65.0307164839278,6.9761264557200775,0.47374742593532826,4,-0.24500083923339844,0.20999908447265625,-1.0850000381469727,-1.6600017547607422,1.3699989318847656,4,0.009257548014532935,3.9143106267029566,54.540000915527344,1.058824849375624,54.88999938964844,-1.186031244732624,55.34000015258789,0.009257548014532935 4857,2017-04-24,55.43000030517578,55.68000030517578,54.77999877929688,55.2599983215332,1463900.0,0.006171721757962656,1.6865637650380971,0.2982492537912757,59.555578537968174,45.387061730884675,-0.39467003441264126,-0.4216445853536612,-0.994671633297628,-2.7212886800186737,13.100257341654395,0.9000015258788991,-0.24946008459370006,0.43300018310547017,-0.36928857537999704,1.2352889415909374,0.03185580386273301,0.8341445623482073,-1.4000015258788991,84.84849886021568,20.91410404518976,0.4011443792427341,4,-0.5750007629394531,-0.13000106811523438,-1.4400005340576172,-2.000001907348633,1.3199996948242188,0,0.01786032578601837,-1.23187748783724,55.09000015258789,3.9143106267029566,54.540000915527344,1.058824849375624,54.88999938964844,0.01786032578601837 4858,2017-04-25,55.08000183105469,55.38000106811523,54.86999893188477,55.20000076293945,1806700.0,-0.006314242687969318,1.1250109275286337,-0.7058678335016269,53.82980243069808,48.089465782535,0.014899674882123293,-0.15604225761660473,-0.588653343628458,-2.3291003208512677,10.427461876557704,0.5600013732910085,-0.21639917011718524,0.13150157928466655,-0.5023599108324603,0.7653630694017934,-0.1854291657738969,0.44843232434323,-1.0170030212402281,63.636489741941595,-2.2259255684275345,0.31693074505856245,4,-0.22500228881835938,0.21999740600585938,-1.060002326965332,-1.650003433227539,1.7199974060058594,1,0.02505441553271548,1.6865637650380971,55.43000030517578,-1.23187748783724,55.09000015258789,3.9143106267029566,54.540000915527344,0.02505441553271548 4859,2017-04-26,55.15999984741211,55.52000045776367,54.790000915527344,54.93999862670898,1794400.0,0.0014523967628541357,-1.8077086726235017,-1.833359824522423,51.23596488069827,49.2341222127422,-0.007928310902762803,-0.2612485552252366,-0.6144154693538866,-2.3371143864390547,9.758452584963905,0.7299995422363281,-0.17328659223525733,0.21899967193603231,-0.4002325931881998,0.8382319370602644,-0.0906164606260802,0.5286158044981448,-1.0646610076904253,68.48484988602144,6.143286786171345,0.30961613256211434,4,-0.30500030517578125,0.1399993896484375,-1.140000343322754,-1.730001449584961,2.009998321533203,2,0.01776648921224222,1.1250109275286337,55.08000183105469,1.6865637650380971,55.43000030517578,-1.23187748783724,55.09000015258789,0.01776648921224222 4860,2017-04-27,55.02999877929688,55.38999938964844,54.97000122070313,55.09000015258789,1245500.0,-0.0023567996460269747,-3.6667373105862806,-0.2727320016645448,53.773589998272676,51.36281002771431,0.07334991865609908,-0.14664195098877286,-0.4176758131481364,-2.13180143552443,9.152721711965551,0.4199981689453054,-0.1044795805218115,0.09399871826172301,-0.520403898318321,0.708401334841767,-0.21320259002830255,0.4012000265517486,-0.9029667102661136,46.72123971283546,-15.758365900375935,0.30720130829002257,4,-0.17499923706055398,0.27000045776366477,-0.9024982452392649,-1.549999237060554,1.8500022888183452,3,0.018535353087222095,-1.8077086726235017,55.15999984741211,1.1250109275286337,55.08000183105469,1.6865637650380971,55.43000030517578,0.018535353087222095 4861,2017-04-28,54.68999862670898,55.11000061035156,54.47999954223633,54.9900016784668,1102800.0,-0.006178451029074328,1.3333333333333333,4.9999364231681085,51.93620145810333,52.3980492710806,0.4093688783960232,0.20380751907885752,-0.009965707838325955,-1.729677264870844,8.792195907403903,0.6300010681152344,-0.015807893179946575,-0.24600143432618182,-0.8604040509062258,0.3684011822538622,-0.5532027426162074,0.06119987396384374,-0.531907192955309,17.499912579909317,-46.18056619330443,0.30720130829002257,4,0.16500091552735086,0.6100006103515696,-0.26749801635741477,-0.9149990081787038,2.1300010681152415,4,0.026695976153433332,-3.6667373105862806,55.02999877929688,-1.8077086726235017,55.15999984741211,1.1250109275286337,55.08000183105469,0.026695976153433332 4862,2017-05-01,54.27000045776367,54.81000137329102,54.06999969482422,54.790000915527344,1088400.0,-0.007679615642560811,1.6428566562897655,1.7333172269975685,45.23810113590669,51.822002890282135,0.7236124456918418,0.6309521588122209,0.4613629363050791,-1.241383077060533,8.570909028888748,0.740001678466804,-0.018399179010202715,-0.6499996185302734,-1.3167750130759615,0.01677577601541458,-0.9833873158031139,-0.316611921257433,1.4099998474121094,13.793148807315797,-49.04797731130676,0.3333876972728424,5,0.5849990844726562,1.029998779296875,0.3724994659423828,-0.345001220703125,2.6199989318847656,0,0.04035376097727106,1.3333333333333333,54.68999862670898,-3.6667373105862806,55.02999877929688,-1.8077086726235017,55.15999984741211,0.04035376097727106 4863,2017-05-02,54.25,54.63000106811523,53.93999862670898,54.45000076293945,1837100.0,-0.00036853616353360596,1.4642883904061224,0.38461651322304957,44.0789242529953,51.51314854216973,0.6400438417292236,0.6595661411154481,0.5196574694922944,-1.1553836390884271,8.975564251594319,0.69000244140625,0.04021940433588611,-0.6540000915527315,-1.369700649656913,0.061700466551450006,-1.0118503706048187,-0.2961498125006443,1.3978002929687534,19.62031734381525,-41.55488682135464,0.35785027905208916,5,0.5599994659423828,1.0049991607666016,0.47500038146972656,-0.3250007629394531,2.0999984741210938,1,0.04608294930875578,1.6428566562897655,54.27000045776367,1.3333333333333333,54.68999862670898,-3.6667373105862806,55.02999877929688,0.04608294930875578 4864,2017-05-03,54.2400016784668,54.68999862670898,54.16999816894531,54.22999954223633,1592400.0,-0.00018430085775489324,-6.999706572769844,-0.05001049037746286,35.51636432470556,50.12726652700924,0.612561037678951,0.6659014126125982,0.5518594922303564,-1.0873967173449017,8.759863750016036,0.5200004577636648,0.02740371954214993,-0.6399984359741211,-1.4116812112966386,0.1316843393483964,-1.0258398236353798,-0.25415704831286234,1.339486547851564,20.68985475218989,-34.40050090136573,0.38584138766125986,5,0.5699977874755859,0.9499969482421804,0.7999982833862305,-0.2800025939941406,2.049999237060547,2,0.047197593646278735,1.4642883904061224,54.25,1.6428566562897655,54.27000045776367,1.3333333333333333,54.68999862670898,0.047197593646278735 4865,2017-05-04,54.81000137329102,54.849998474121094,53.72000122070313,54.36999893188477,1469500.0,0.010508843605927076,3.3461713397010757,43.9908466819222,47.826078944119274,49.22117844038526,0.09486464870845879,0.08116095132636758,0.008565644367543257,-1.594546528966994,8.91720700399744,1.1299972534179616,-0.010313902259838414,-0.05799884796142152,-0.8260062664501859,0.7100085705273429,-0.4420025572058037,0.3260048612829607,0.7039072690429649,78.41731159778294,23.570028504444025,0.3840037092443829,5,-0.1100006103515696,-0.1100006103515696,0.2799978256225515,-0.8500022888183665,1.3199996948242045,3,0.043057776619657595,-6.999706572769844,54.2400016784668,1.4642883904061224,54.25,1.6428566562897655,54.27000045776367,0.043057776619657595 4866,2017-05-05,54.77999877929688,55.11999893188477,54.709999084472656,54.95000076293945,1210600.0,-0.0005473926882395563,-1.6451485879530392,-0.38636600083227685,41.28683283629725,47.191317806866266,0.08523220475981219,0.12298198371386349,0.06225232635309652,-1.5157605538646024,8.82007635092467,0.4099998474121165,-0.0008186510182426332,-0.09150142669677308,-0.8571113345486054,0.6741084811550593,-0.4743063806226857,0.29130352722913955,0.6262754177392509,75.714235111076,24.920828169361172,0.3828049539259145,5,-0.15999794006348367,-0.07999801635742898,0.4700012207031179,-0.8199996948242259,1.5100021362304616,4,0.038335201453345125,3.3461713397010757,54.81000137329102,-6.999706572769844,54.2400016784668,1.4642883904061224,54.25,0.038335201453345125 4867,2017-05-08,54.63000106811523,54.95000076293945,54.43999862670898,54.79999923706055,875500.0,-0.0027381839088018722,1.170216219726022,0.9999775608662341,40.63324086786022,45.725033188773175,0.1227215872076215,0.29686355371863726,0.21823804497717703,-1.3270964028939076,9.070616376029209,0.5100021362304759,0.027058589655993615,-0.24699916839600178,-1.0035032854934443,0.5095049487014407,-0.6252512269447266,0.131252890152723,0.6750967503409271,65.00009536758654,16.75447234558291,0.37825205854872274,5,-0.010000228881828832,0.06999969482422586,0.6449985504150462,-0.670001983642571,1.779998779296882,0,0.04008783788926529,-1.6451485879530392,54.77999877929688,3.3461713397010757,54.81000137329102,-6.999706572769844,54.2400016784668,0.04008783788926529 4868,2017-05-09,54.209999084472656,54.68999862670898,54.13999938964844,54.63000106811523,936500.0,-0.00768811963080307,1.0370451478909828,2.4706265146753776,40.95742953959787,44.58297370642868,0.4540876547328452,0.7140983588608947,0.6488200626922804,-0.8797386357599919,9.93705778559592,0.5499992370605398,-0.03813642589900468,-0.6420011520385742,-1.452838137169799,0.1688358330926505,-1.047419644604183,-0.23658265947296542,0.9999929381183179,34.99990463241194,-14.911177875094054,0.40541849256561063,5,0.345001220703125,0.4900016784667969,1.0650005340576172,-0.25,2.270000457763672,1,0.049437379642816026,1.170216219726022,54.63000106811523,-1.6451485879530392,54.77999877929688,3.3461713397010757,54.81000137329102,0.049437379642816026 4869,2017-05-10,54.45000076293945,54.54999923706055,54.1500015258789,54.2400016784668,1025400.0,0.00442725848588954,-1.0512735240032482,-0.49999545871518813,48.76712042432003,44.02669930932283,0.11486001025768644,0.4714923530649884,0.4095103015010295,-1.0712313313438528,10.694387938796703,0.39999771118164773,-0.1532262601904577,-0.38499946594238565,-1.2153321302758613,0.44533319839109,-0.800165798109127,0.030166866224355715,0.6705918115382516,52.14290969234365,-0.11869559653590045,0.41516633216673915,5,-0.030000686645500707,0.25,0.7399988174438477,-0.4900016784667969,2.6300010681152344,2,0.034894356006599736,1.0370451478909828,54.209999084472656,1.170216219726022,54.63000106811523,-1.6451485879530392,54.77999877929688,0.034894356006599736 4870,2017-05-11,54.45000076293945,54.45000076293945,53.86999893188477,54.31000137329102,1220400.0,0.0,7.2857765667573915,0.6666666666666329,39.67742411825081,42.66461293822811,0.026748063499248076,0.41893843182900525,0.4079598399732234,-1.028616698628909,10.810176015067823,0.5800018310546804,-0.2191812660674941,-0.33799953460693644,-1.1420575625396765,0.4660584933258036,-0.7400285485733065,0.0640294793594336,0.5865563303117796,46.40014648437443,-4.070843820912273,0.40202901396636875,5,-0.030000686645500707,0.25,0.7399988174438477,-0.4900016784667969,2.3400001525878906,3,0.033792472484963865,-1.0512735240032482,54.45000076293945,1.0370451478909828,54.209999084472656,1.170216219726022,54.63000106811523,0.033792472484963865 4871,2017-05-12,54.93000030517578,55.09000015258789,54.47000122070313,54.47000122070313,1316300.0,0.008815418466679548,-1.6956528950293261,3.2857220708448027,42.283945529854776,42.33637342644456,-0.46447113745596624,-0.06934194064075427,-0.07965016560309124,-1.4707613764217626,10.520885153818654,0.6399993896484375,-0.2696840063572381,0.14500007629394673,-0.6563275942993556,0.9463277468872491,-0.2556637590027009,0.5456639115905944,-1.2099990844726491,86.88527153113033,39.07893543466882,0.4006638352966508,5,-0.5100002288818288,-0.22999954223632812,0.25999927520751953,-0.970001220703125,2.1599998474121094,4,0.02184599956804245,7.2857765667573915,54.45000076293945,-1.0512735240032482,54.45000076293945,1.0370451478909828,54.209999084472656,0.02184599956804245 4872,2017-05-15,55.16999816894531,55.20000076293945,54.790000915527344,54.86000061035156,1080900.0,0.004369158245697724,1.2161989401406272,0.673909077339005,51.43764244189589,43.154008780766844,-0.6295864222492256,-0.3476409802763101,-0.31721190073951533,-1.675754977565532,9.969023075019908,0.4099998474121094,-0.3222108203616969,0.39799804687500284,-0.36687785351938373,1.1628739472693894,0.015560096677809554,0.7804359970721961,-1.4225969696044842,97.74416897077887,49.79464307446286,0.38243795019719257,5,-0.7099971771240234,-0.4699974060058594,0.02000141143798828,-1.2099990844726562,1.3000030517578196,0,0.020300938621608866,-1.6956528950293261,54.93000030517578,7.2857765667573915,54.45000076293945,-1.0512735240032482,54.45000076293945,0.020300938621608866 4873,2017-05-16,54.65999984741211,55.31999969482422,54.599998474121094,55.099998474121094,1650900.0,-0.009244124315020863,-1.5714266251592293,-1.4193615869265603,42.977523273955484,43.983026441794614,-0.061813872360886535,0.11468113162980842,0.1893465520675619,-1.138152771013452,9.247712783341719,0.720001220703125,-0.3553288000419599,-0.0780002593994169,-0.7955570696019691,0.6395565508031353,-0.436778664500693,0.2807781457018592,-0.8544946655273336,54.48279309355978,8.753661679069332,0.35877840510127784,5,-0.1399993896484375,0.04000091552734375,0.4974994659423828,-0.7000007629394531,1.6100006103515625,1,0.03201609961370777,1.2161989401406272,55.16999816894531,-1.6956528950293261,54.93000030517578,7.2857765667573915,54.45000076293945,0.03201609961370777 4874,2017-05-17,54.43000030517578,54.97999954223633,54.40999984741211,54.65999984741211,2385200.0,-0.004207821860197414,-3.222212803232597,0.5227278638495617,41.80329064897863,43.31382774233454,0.22123666256290875,0.3251208375039951,0.4154193327993738,-0.8777744581995037,9.482611409824178,0.5699996948242188,-0.32444060107369666,-0.2849998474121094,-1.0114761408366562,0.4414764460124374,-0.6482379941243792,0.07823829930016046,-0.5336254525146416,38.62076404399761,-6.694417089567239,0.36323814671227217,5,0.16499900817871094,0.2700004577636719,0.4549989700317383,-0.470001220703125,1.509998321533196,2,0.037663039235103835,-1.5714266251592293,54.65999984741211,1.2161989401406272,55.16999816894531,-1.6956528950293261,54.93000030517578,0.037663039235103835 4875,2017-05-18,55.29999923706055,55.349998474121094,54.22000122070313,54.63999938964844,3231000.0,0.01598381273207594,1.9736835500855612,-2.869570265204916,57.27925257333066,45.0907632686716,-0.6391611976735021,-0.5112327489759707,-0.42591128894125063,-1.7193720806749155,9.73014410221337,1.1299972534179616,-0.2602032744649847,0.5469991683959989,-0.21934779119285253,1.3133461279848504,0.16382568860157676,0.9301726481904211,-1.3182068938696219,95.5752780009587,44.81080301588551,0.38317347979442423,5,-0.6900005340576172,-0.5999984741210938,-0.46249961853027344,-1.3400001525878906,1.1300010681152344,3,0.03218811245120645,-3.222212803232597,54.43000030517578,-1.5714266251592293,54.65999984741211,1.2161989401406272,55.16999816894531,0.03218811245120645 4876,2017-05-19,55.599998474121094,55.88000106811523,54.849998474121094,55.27999877929688,1980600.0,0.0054249410705145,1.3409019975031427,0.48484813455479664,66.33905850926723,47.94696522882792,-0.9058734732554399,-0.8127344773612393,-0.6931651200604421,-1.9895758922624864,10.29199285709051,1.0300025939941335,-0.14199411631069125,0.8214984893798842,-0.022108893061513868,1.6651058718212823,0.39969479815918163,1.2433021806005868,-1.508749640455754,83.13237230529559,26.54737527370854,0.4218036912206991,5,-0.7249984741210938,-0.7999973297119141,-0.6974992752075195,-1.6399993896484375,0.29000091552734375,4,0.021402922195405072,1.9736835500855612,55.29999923706055,-3.222212803232597,54.43000030517578,-1.5714266251592293,54.65999984741211,0.021402922195405072 4877,2017-05-22,56.41999816894531,56.52999877929688,55.47999954223633,55.47999954223633,2605600.0,0.014748196354823495,-1.234044193738221,2.937498509882525,72.27926431883688,51.42716909318782,-1.6151055473799474,-1.6387845168486521,-1.4628010944162355,-2.7764658104521587,10.558348383354248,1.049999237060554,-0.09914753191871029,1.5919982910156278,0.5060587213752328,2.677937860656023,1.0490285061954339,2.134968075835822,-2.1999969482421804,95.23806378312649,32.57371684543903,0.542969784820196,5,-1.219999313354485,-1.2949981689453054,-1.5174989700317383,-2.329998016357422,-1.089996337890625,0,0.011875257096540581,1.3409019975031427,55.599998474121094,1.9736835500855612,55.29999923706055,-3.222212803232597,54.43000030517578,0.011875257096540581 4878,2017-05-23,56.459999084472656,57.09000015258789,56.36999893188477,56.5099983215332,2437400.0,0.0007089847009134065,-5.260892640937084,-0.053190755432907896,72.65304533653035,54.081160750100075,-1.4554342307537667,-1.6549486583608797,-1.4606064362613793,-2.7709724921258783,11.060624143811332,0.7200012207031179,-0.017642907138224473,1.5629993438720717,0.25664206525485866,2.869356622489285,0.9098207045634652,2.2161779831806783,-1.9627981567382733,78.04873510174075,9.658713587068448,0.6531786393086061,5,-0.9799995422363281,-1.0549983978271484,-1.5274991989135742,-2.3699989318847656,-1.7599983215332031,1,0.0001771543817332688,-1.234044193738221,56.41999816894531,1.3409019975031427,55.599998474121094,1.9736835500855612,55.29999923706055,0.0001771543817332688 4879,2017-05-24,56.13999938964844,56.5,55.91999816894531,56.31999969482422,3260200.0,-0.005667724052659806,1.1481512878113564,3.600061036087587,64.30106097858098,56.81712040124787,-0.9727979075926498,-1.3257366358193536,-1.0957792232871597,-2.4186931964699454,11.144683295889823,0.5800018310546875,0.07924166304638902,1.1939996719360337,-0.22274704452335214,2.6107463883954196,0.4856263137063408,1.9023730301657267,-1.279806570434566,66.89891580149204,-0.2135205822857813,0.7083733582296919,5,-0.4849987030029297,-0.7349987030029297,-1.0950002670288086,-2.010000228881836,-1.470001220703125,2,0.0023156585238439664,-5.260892640937084,56.459999084472656,-1.234044193738221,56.41999816894531,1.3409019975031427,55.599998474121094,0.0023156585238439664 4880,2017-05-25,56.04999923706055,56.2400016784668,55.209999084472656,55.72000122070313,2165400.0,-0.001603137755011863,1.9014039103173708,-1.8333192048488565,63.481971690220256,59.172456641288484,-0.7062386662693356,-1.2178419151625448,-0.985896329873448,-2.2950123292458358,10.886757561785238,1.0300025939941406,0.21480422737139548,1.052999496459961,-0.44744272102298055,2.5534417139429024,0.3027783877184902,1.8032206052014317,-0.8776333911743137,53.571422489326515,-11.938525926314945,0.7502211087414702,5,-0.39499855041503906,-0.6449985504150391,-0.9699993133544922,-1.8599987030029297,-1.9199981689453196,3,-0.0019625443684009314,1.1481512878113564,56.13999938964844,-5.260892640937084,56.459999084472656,-1.234044193738221,56.41999816894531,-0.0019625443684009314 4881,2017-05-26,56.1500015258789,56.209999084472656,55.88000106811523,55.9900016784668,1187800.0,0.001784162179831572,1.3571710786251001,0.4848509369183886,66.30901832118938,60.824831738987754,-0.6872569212961253,-1.2678600515331055,-1.0502591394988983,-2.359133121505188,11.449268857481652,0.329998016357429,0.3107962528168571,1.0800016403198143,-0.4976305319840506,2.657633812623679,0.29118555416788183,1.8688177264717467,-0.9400024414062429,50.00010145465649,-14.930980024834739,0.788816086151934,5,-0.49500083923339133,-0.7450008392333913,-1.0775022506713796,-1.960000991821282,-2.2900009155273366,4,0.004986621045198536,1.9014039103173708,56.04999923706055,1.1481512878113564,56.13999938964844,-5.260892640937084,56.459999084472656,0.004986621045198536 4882,2017-05-30,56.459999084472656,56.56999969482422,55.86999893188477,56.16999816894531,1189900.0,0.005520882460722243,1.745089532813711,1.812507450587783,74.7252996007559,64.35236244196558,-0.8884548905967407,-1.4813243348664997,-1.3428467806933924,-2.632040276760847,11.745675772504468,0.700000762939446,0.4614595138769886,1.2804992675781222,-0.36584785492490823,2.9268463900811525,0.45732570632660696,2.1036728288296374,-1.25,66.48932392645754,-2.13581993446077,0.8231735612515167,5,-0.8049983978271484,-1.0549983978271484,-1.3874998092651367,-2.269998550415039,-2.7099990844726562,1,-0.010095637691587833,1.3571710786251001,56.1500015258789,1.9014039103173708,56.04999923706055,1.1481512878113564,56.13999938964844,-0.010095637691587833 4883,2017-05-31,56.75,56.959999084472656,56.56999969482422,56.56999969482422,2086000.0,0.0051363960366606065,-3.333319204848896,0.6206887479940018,75.00002073207443,68.040888006754,-0.9507984985492968,-1.6595124534065633,-1.6001033167915892,-2.8870393914507844,12.031594555899897,0.5,0.588040830020816,1.445500183105466,-0.2813576535113498,3.1723580197222816,0.5820712647970581,2.3089291014138738,-1.2768007659912115,88.00005231584821,16.575783928103306,0.8634289183084092,5,-1.0949993133544922,-1.3449993133544922,-1.6725006103515625,-2.559999465942383,-2.6100006103515625,2,-0.025021994166437245,1.745089532813711,56.459999084472656,1.3571710786251001,56.1500015258789,1.9014039103173708,56.04999923706055,-0.025021994166437245 4884,2017-06-01,56.79999923706055,56.88999938964844,56.41999816894531,56.75,2592100.0,0.000881043824855432,3.0869752707611164,0.2777730682829653,75.26883396446831,70.03973038354708,-0.7032090688200725,-1.5893777166163687,-1.641892496010854,-2.907777562297454,12.359938633827722,0.470001220703125,0.6721330043792264,1.367499542236331,-0.4060109994178731,3.141010083890535,0.48074427140922893,2.254254813063433,-1.100447874450687,90.85715157645089,15.595506417742854,0.8867552708271009,6,-0.8299999237060547,-1.394998550415039,-1.7224998474121094,-2.6099987030029297,-2.8499984741210938,3,-0.03697180461845673,-3.333319204848896,56.75,1.745089532813711,56.459999084472656,1.3571710786251001,56.1500015258789,-0.03697180461845673 4885,2017-06-02,57.16999816894531,57.209999084472656,56.54999923706055,57.02999877929688,1508300.0,0.006514065789693824,4.9999653211263695,2.800030518043651,74.66961647951656,70.96534793579701,-0.8717242102459508,-1.8693487439622984,-2.0169435085407628,-3.2283433541884676,12.194994047352386,0.6599998474121094,0.8538684325045551,1.6194986343383775,-0.2885607733177622,3.527558041994517,0.6654689305103076,2.5735283381664473,-1.275783975738527,97.01485739012105,22.264183022928876,0.9540297038280711,6,-0.9599990844726562,-1.7049980163574219,-2.092498779296875,-2.9799976348876953,-3.3599967956542898,4,-0.043729230016977594,3.0869752707611164,56.79999923706055,-3.333319204848896,56.75,1.745089532813711,56.459999084472656,-0.043729230016977594 4886,2017-06-05,56.88000106811523,57.15999984741211,56.86999893188477,57.11999893188477,823600.0,-0.005072539970582213,-1.2307579447754422,-1.714277929155502,68.62751290475116,70.55959777867636,-0.42584674224448094,-1.49037015018596,-1.7357947680637054,-2.889778227074494,12.500533834954735,0.29999923706053977,1.0723653455059576,1.2245014190673729,-0.7354493468531587,3.1844521849879044,0.24452603610711066,2.204476802027635,-0.775261292305899,75.37328516566821,3.38526575427953,0.9799753829602641,6,-0.670001983642571,-1.4150009155273366,-1.8025016784667898,-2.69000053405761,-2.479999542236328,0,-0.04834739712305569,4.9999653211263695,57.16999816894531,3.0869752707611164,56.79999923706055,-3.333319204848896,56.75,-0.04834739712305569 4887,2017-06-06,56.81999969482422,57.209999084472656,56.77000045776367,57.0,1091200.0,-0.0010548764445196257,-2.142861035422343,0.7500079473566648,76.08698256202345,70.9411463592867,-0.338762677169143,-1.3258650218183234,-1.6900346996255848,-2.784737097259786,12.388679062643241,0.4399986267089844,1.166352616602552,1.0550001144409151,-0.9084175069434579,3.018417735825288,0.07329130374872506,2.036708925133105,-0.5384184296287557,50.63304586323119,-22.59564484230691,0.9817088106921871,6,-0.6100006103515625,-1.3549995422363281,-1.7425003051757812,-2.6299991607666016,-2.729999542236328,1,-0.052094317148373426,-1.2307579447754422,56.88000106811523,4.9999653211263695,57.16999816894531,3.0869752707611164,56.79999923706055,-0.052094317148373426 4888,2017-06-07,56.88999938964844,57.13999938964844,56.77999877929688,56.97000122070313,1362000.0,0.0012319552129564926,-1.3999796551549415,0.4444538634341089,80.90454428695756,72.78597783799522,-0.38146774293059593,-1.2488188466852037,-1.7692426323111619,-2.8050005957522046,11.875230589672794,0.3600006103515554,1.205165701081249,0.9909997940063491,-0.889636690501753,2.871636278514451,0.05068155175229805,1.9313180362604,-0.459871273368627,59.493756458419846,-17.364391220960094,0.9403182422540513,6,-0.6800003051757812,-1.4249992370605469,-1.8125,-2.6999988555908203,-2.4599990844726562,2,-0.05519422435113941,-2.142861035422343,56.81999969482422,-1.2307579447754422,56.88000106811523,4.9999653211263695,57.16999816894531,-0.05519422435113941 4889,2017-06-08,56.349998474121094,56.88999938964844,55.86999893188477,56.88999938964844,1367300.0,-0.00949201830410995,2.777773068282939,6.749856952126046,64.38356021216,72.88615434043297,0.2139537045652702,-0.5893950878750331,-1.2210586736345306,-2.2180583367817235,11.072695528074208,1.0200004577636648,1.1201983734921441,0.3559989929199219,-1.4045674436620388,2.1165654295018825,-0.5242842253710549,1.2362822112108987,0.8600006103515625,35.820857281942764,-37.07229390281914,0.8802832182909787,6,0.1900005340576172,-0.8849983215332031,-1.3174991607666016,-2.0649986267089844,-1.4599990844726562,3,-0.039219150742082154,-1.3999796551549415,56.88999938964844,-2.142861035422343,56.81999969482422,-1.2307579447754422,56.88000106811523,-0.039219150742082154 4890,2017-06-09,56.290000915527344,56.41999816894531,56.02000045776367,56.13000106811523,1169300.0,-0.0010647304386584011,-1.105245193996888,-0.29629551138050736,60.11734962132653,72.19819115155933,0.3481917934542835,-0.4052592798107355,-1.147603696505172,-2.120252674417145,9.86130825125957,0.3999977111816406,1.0241077203414193,0.20400142669677734,-1.4023987412329717,1.8104015946265264,-0.5991986572680972,1.0072015106616519,0.8931981658935513,31.343428045992354,-38.59165739710123,0.8032000839648736,6,0.2499980926513672,-0.8250007629394531,-1.2900018692016602,-1.5550003051757812,-0.9300003051757812,4,-0.04157044083370076,2.777773068282939,56.349998474121094,-1.3999796551549415,56.88999938964844,-2.142861035422343,56.81999969482422,-0.04157044083370076 4891,2017-06-12,56.13000106811523,56.16999816894531,55.79999923706055,56.0099983215332,1463800.0,-0.0028424204087724725,2.7000457770656903,0.7500178814104079,44.727318125385686,68.8650820987404,0.5644099574711561,-0.1588955345620633,-0.9615434159561786,-1.9199575428749114,9.868834312755968,0.4900016784667969,1.0016140776056943,-0.015998458862313214,-1.5274340996780538,1.4954371819534273,-0.7717162792701799,0.7397193615455535,1.026934010314946,23.404387713967512,-41.54012183806255,0.7557178204078688,6,0.3749980926513743,-0.5900020599365163,-1.4300003051757741,-1.295001983642571,-0.4700012207031179,0,-0.04133261447846448,-1.105245193996888,56.290000915527344,2.777773068282939,56.349998474121094,-1.3999796551549415,56.88999938964844,-0.04133261447846448 4892,2017-06-13,56.290000915527344,56.34000015258789,55.81000137329102,56.0099983215332,1024800.0,0.00285052279293474,1.7894594187621973,2.3333015449171706,47.03835438730809,65.75823028265526,0.4221539319672374,-0.2431518949457825,-1.0898625654293568,-2.0295407095512346,9.968284718896872,0.5299987792968679,0.9952086610663073,0.08800125122070312,-1.3525042520818928,1.528506754523299,-0.6322515004305913,0.8082540028719976,0.8126567292480473,36.56728527384684,-25.61586761156081,0.7202527516512978,6,0.2149982452392578,-0.7500019073486328,-1.630000114440918,-1.2650012969970703,-0.15000152587890625,1,-0.03357611225632606,2.7000457770656903,56.13000106811523,-1.105245193996888,56.290000915527344,2.777773068282939,56.349998474121094,-0.03357611225632606 4893,2017-06-14,56.40999984741211,56.9000015258789,56.22000122070313,56.66999816894531,755500.0,0.0021317983644171257,-1.1250156463274372,-0.928556831650795,55.05619903903713,63.512381957607346,0.27809915077740044,-0.2374997585737617,-1.1754884407606028,-2.1017454142487537,9.834488349395878,0.680000305175767,0.9710094499127919,0.12050018310547017,-1.1250301110459802,1.3660304772569205,-0.502264963970255,0.7432653301811953,0.6405514610546845,55.45448555446545,-5.878842038301812,0.6227651470757258,6,0.09499931335449219,-0.8700008392333984,-1.7499990463256836,-1.385000228881836,0.11999893188477273,2,-0.04112745437156129,1.7894594187621973,56.290000915527344,2.7000457770656903,56.13000106811523,-1.105245193996888,56.290000915527344,-0.04112745437156129 4894,2017-06-15,56.47999954223633,56.63000106811523,56.22999954223633,56.40999984741211,1909100.0,0.0012409093248282321,1.1621543600635538,-0.26923133353874146,58.11323199170837,61.67278368118421,0.1764941784642886,-0.15393648935800286,-1.2144287158528329,-2.1219409251033454,9.422111950612058,0.40000152587889914,0.8796982268710067,0.08799991607666158,-0.7990198882614408,0.9750197204147639,-0.35550998609238604,0.5315098182457092,0.5205296833742139,61.81808093383635,-0.4765417783964452,0.4435099021690496,6,0.024999618530273438,-0.9400005340576172,-1.852499008178711,-1.4549999237060547,-0.5600013732910156,3,-0.036296020780374416,-1.1250156463274372,56.40999984741211,1.7894594187621973,56.290000915527344,2.7000457770656903,56.13000106811523,-0.036296020780374416 4895,2017-06-16,57.08000183105469,57.08000183105469,56.5099983215332,56.5099983215332,1802200.0,0.010623270072261048,1.0,8.142942779291554,64.76193820905067,61.24327538166194,-0.4890448996141643,-0.6469157120852387,-1.7863975779838555,-2.6694218251353874,9.851073201221219,0.6000022888183594,0.7748052870995323,0.5990020751953153,-0.17692268452305626,1.374926834913687,0.211039695336126,0.9869644550545047,-1.2800025939941406,100.0,34.65687543662105,0.38796237985918697,6,-0.5750026702880859,-1.5400028228759766,-2.5200014114379883,-2.055002212524414,-1.2800025939941406,4,-0.03836724546520187,1.1621543600635538,56.47999954223633,-1.1250156463274372,56.40999984741211,1.7894594187621973,56.290000915527344,-0.03836724546520187 4896,2017-06-19,56.790000915527344,57.13999938964844,56.599998474121094,57.13999938964844,811200.0,-0.005080604523904686,2.085732970027248,-0.614028630130569,55.27159937112282,58.93045502711742,-0.23820262656104774,-0.277414903662887,-1.4601941851216012,-2.325497913126611,10.408277793721647,0.5400009155273438,0.6514457208779447,0.2495010375976534,-0.4167207562372468,0.9157228314325536,-0.08360985931980025,0.5826119345151071,-0.9644016265869126,73.68428600520276,8.135593934325328,0.33311089691745066,6,-0.32000160217285156,-1.0750007629394531,-2.2300004959106445,-1.7650012969970703,-0.4500007629394531,0,-0.025180494490620653,1.0,57.08000183105469,1.1621543600635538,56.47999954223633,-1.1250156463274372,56.40999984741211,-0.025180494490620653 4897,2017-06-20,57.09000015258789,57.099998474121094,56.68000030517578,56.84000015258789,1087200.0,0.005282606660048872,2.1111362287716524,-0.7142888283378747,55.414022798315195,56.09817486171272,-0.5541493089524963,-0.5529981266060418,-1.7136333501068606,-2.5721563275098163,10.132667055457542,0.4199981689453125,0.5074405230876735,0.5160001754760728,-0.19085040507710005,1.2228507560292456,0.16257488519948282,0.8694254657526628,-1.211824859619142,94.56528950292733,30.54058255702408,0.3534252902765869,6,-0.6200008392333984,-1.375,-2.5299997329711914,-2.065000534057617,-0.8199996948242188,1,-0.025048174835413106,2.085732970027248,56.790000915527344,1.0,57.08000183105469,1.1621543600635538,56.47999954223633,-0.025048174835413106 4898,2017-06-21,56.47000122070313,57.15999984741211,56.1500015258789,57.06999969482422,1136900.0,-0.0108600268037774,1.5897433389412914,-2.3999938964843466,45.55258171019996,54.0058439170505,8.486975737298508e-06,0.07145193904794667,-1.0594439808163543,-1.897728817146195,8.893951563943093,1.0099983215332102,0.39546118617423787,-0.10449886322020774,-0.8110239126528853,0.6020261862124698,-0.457761387936543,0.2487636614961275,-0.5413529638671974,31.68319075406611,-27.75160548460172,0.35326252471633846,6,0.00999832153319602,-0.7550010681152415,-1.890000343322761,-1.4450016021728587,-0.31000137329102273,2,-0.005843843171969176,2.1111362287716524,57.09000015258789,2.085732970027248,56.790000915527344,1.0,57.08000183105469,-0.005843843171969176 4899,2017-06-22,56.27000045776367,56.52000045776367,56.2400016784668,56.40999984741211,840600.0,-0.003541716993378352,-1.8000305180437934,0.23333290947700644,37.28815751048779,51.46926701584619,0.20949925191497698,0.2969143775340086,-0.8294509667741323,-1.6418341543401311,8.307019812332719,0.279998779296875,0.24773256181165237,-0.31099967956542685,-1.0029348714090887,0.38093551227823497,-0.6569672754872542,0.03496791635640051,-0.2674711054931649,11.881102109418405,-41.03204242777547,0.34596759592183074,6,0.20999908447265625,-0.5550003051757812,-1.6599998474121094,-1.2450008392333984,-0.17000198364257812,3,0.004620549483172143,1.5897433389412914,56.47000122070313,2.1111362287716524,57.09000015258789,2.085732970027248,56.790000915527344,0.004620549483172143 4900,2017-06-23,55.93999862670898,56.45000076293945,55.84000015258789,56.27000045776367,973300.0,-0.005864613974943755,-1.301894397420395,2.3571662125341106,36.87148099685027,50.5963962237867,0.5415856442593778,0.6516638425931376,-0.4920158629473619,-1.2726184311216642,8.72776986613697,0.6100006103515625,0.058195337962743565,-0.6355014801025476,-1.346689358891581,0.07568639868648575,-0.9910954194970643,-0.2799075407080309,1.220001220703132,7.575643730311862,-40.74095980223765,0.35559393939451545,6,0.5450019836425852,-0.22499847412108664,-1.2924985885620046,-0.9149990081787038,0.5900001525879048,4,-0.0003575341125252596,-1.8000305180437934,56.27000045776367,1.5897433389412914,56.47000122070313,2.1111362287716524,57.09000015258789,-0.0003575341125252596 4901,2017-06-26,56.43000030517578,56.63999938964844,55.68000030517578,55.72000122070313,1393000.0,0.008759415275223947,-1.4303746124948091,-2.1515004392656647,45.13716730815701,50.38515321499213,0.11020310540045841,0.19364267744908403,-0.955842053692308,-1.7057883161763954,9.063624890326299,0.9599990844726562,0.0015075677111653363,-0.15949974060058736,-0.8460157547547453,0.5270162735535706,-0.5027577476776628,0.18375826647648807,0.7035995483398452,50.67569134965577,2.5425465870461963,0.3432580070770773,6,-0.010000228881835938,-0.40000152587890625,-1.7750005722045898,-1.4050006866455078,0.2999992370605469,0,-0.01116429318993728,-1.301894397420395,55.93999862670898,-1.8000305180437934,56.27000045776367,1.5897433389412914,56.47000122070313,-0.01116429318993728 4902,2017-06-27,55.88999938964844,56.4900016784668,55.70000076293945,56.18999862670898,2075600.0,-0.009569394162803446,-1.3235440964450205,-0.4225346815529541,38.839294077176106,48.583274885896465,0.6565388931121987,0.7259720991765022,-0.40958546741883595,-1.1249311259891215,8.964173091683975,0.7900009155273438,-0.043207197147822285,-0.6710006713867216,-1.4242366119675793,0.08223526919413615,-1.047618641677154,-0.29438270109628917,1.185456481933592,14.189131717928824,-31.16414258525277,0.3766179702904295,6,0.5300006866455078,0.31999969482421875,-1.0524988174438477,-0.8649997711181641,1.1100006103515625,1,0.00805154352932047,-1.4303746124948091,56.43000030517578,-1.301894397420395,55.93999862670898,-1.8000305180437934,56.27000045776367,0.00805154352932047 4903,2017-06-28,55.33000183105469,56.31000137329102,55.27000045776367,56.11000061035156,1082800.0,-0.010019637944341575,-1.311109227313202,2.6000025431380394,38.66670396592889,46.42254954969874,1.1702972049917832,1.2375839565504734,0.153190937561007,-0.528515560758251,8.635078891449629,1.0400009155273509,-0.029701673307997112,-1.1599983215332017,-2.0860876363874468,-0.23390900667895664,-1.6230429789603278,-0.6969536641060756,1.6896358178710926,4.379665698605267,-40.43700793968171,0.4630446574271227,6,0.8849983215332031,0.8799972534179688,-0.16750240325927024,-0.30500221252441406,2.1699981689453125,2,0.01698894985724353,-1.3235440964450205,55.88999938964844,-1.4303746124948091,56.43000030517578,-1.301894397420395,55.93999862670898,0.01698894985724353 4904,2017-06-29,54.70000076293945,55.0,54.47999954223633,54.9000015258789,1567900.0,-0.011386247013670636,1.6000171662359213,0.25641163582298865,34.31953597663339,43.04006041276349,1.7000286331777943,1.7941803384909178,0.7932145674910984,0.13524845097066418,8.869667116797677,0.8500022888183594,-0.05273713217904685,-1.6849994659423828,-2.895592660569413,-0.4744062713153525,-2.2902960632558944,-1.0797028686288712,2.2146586545165974,10.185242418730164,-34.834715633026406,0.6052965973135142,6,1.1199989318847656,1.144998550415039,0.7424993515014648,0.5849990844726562,3.239997863769524,3,0.02669102493800768,-1.311109227313202,55.33000183105469,-1.3235440964450205,55.88999938964844,-1.4303746124948091,56.43000030517578,0.02669102493800768 4905,2017-06-30,54.66999816894531,54.959999084472656,54.38000106811523,54.72999954223633,1944800.0,-0.0005484934840159772,1.2307596376041061,0.3000057220240813,35.22266143523569,40.81240064210937,1.5111329493623487,1.7152266303185186,0.8443809572431249,0.19870329805952736,8.78255187771608,0.579998016357429,-0.11823368945266566,-1.5900020599365234,-2.9644918786539805,-0.21551224121906642,-2.2772469692952484,-0.9027571505777985,2.0498884584931574,12.831739655158136,-33.47983258748116,0.687244909358728,6,1.1000022888183594,1.1250019073486328,0.8600025177001953,0.7350025177001953,3.7600021362304688,4,0.026156948108113864,1.6000171662359213,54.70000076293945,-1.311109227313202,55.33000183105469,-1.3235440964450205,55.88999938964844,0.026156948108113864 4906,2017-07-03,54.13000106811523,54.91999816894531,54.13000106811523,54.849998474121094,800000.0,-0.009877393797624534,-1.1944442972719282,11.999682115837107,29.69926294647884,37.95520510301644,1.826170030632575,2.14880766789431,1.3819725599535033,0.7623266855564239,8.791167760344084,0.7899971008300852,-0.2207455041920312,-1.9924991607666058,-3.6307380179458804,-0.3542603035873313,-2.811618589356243,-1.1733797321769686,2.355897003390915,0.0,-45.58015884408048,0.8191194285896364,7,1.5149993896484446,1.539999008178718,1.3999996185302805,1.2749996185302805,3.9500007629394602,0,0.04433766236511949,1.2307596376041061,54.66999816894531,1.6000171662359213,54.70000076293945,-1.311109227313202,55.33000183105469,0.04433766236511949 4907,2017-07-05,53.86000061035156,54.20000076293945,53.54999923706055,54.11999893188477,1475500.0,-0.0049880002297414405,2.0952307426817196,0.361110080903669,26.691070478384972,35.85948163281477,1.7766450027268448,2.303799299531647,1.635419596435483,1.0581359805255701,9.174648952139163,0.6500015258789062,-0.4211741791633443,-2.114499664306642,-4.003107919215594,-0.2258914093976898,-3.0588037917611217,-1.1701955368521624,2.343189820747668,11.231925121420586,-31.731904083899742,0.9443041274544776,7,1.2349987030029297,1.519998550415039,1.6700000762939453,1.5450000762939453,4.680000305175781,2,0.05328627737395841,-1.1944442972719282,54.13000106811523,1.2307596376041061,54.66999816894531,1.6000171662359213,54.70000076293945,0.05328627737395841 4908,2017-07-06,53.75,53.81999969482422,53.540000915527344,53.70000076293945,1082600.0,-0.0020423432808209796,1.9473768747364828,-0.19230599938377044,25.226891163550704,34.519340927599536,1.6318438603295888,2.283577714371283,1.7385304963082646,1.1930888013419079,9.582299859548678,0.31999969482421875,-0.5846382735329314,-2.067500305175784,-4.147974869028502,0.012974258676933914,-3.107737587102143,-1.027263023249425,2.081743663933814,14.383507956000313,-25.113280866204384,1.04023728192636,7,1.3400001525878906,1.625,1.7800006866455078,1.6550006866455078,4.200000762939453,3,0.0604651162790697,2.0952307426817196,53.86000061035156,-1.1944442972719282,54.13000106811523,1.2307596376041061,54.66999816894531,0.0604651162790697 4909,2017-07-07,54.13999938964844,54.38000106811523,53.72999954223633,53.77000045776367,1156400.0,0.007255802598110428,-1.8888907726867823,7.4000915541313805,22.26414388166104,32.896303470356294,1.0146287563893566,1.8124466518735716,1.343452202518172,0.8286467285602015,10.390923296319848,0.6500015258788991,-0.7818085955753844,-1.5670009613037124,-3.7601015626143592,0.6260996400069345,-2.663551261959036,-0.4704506606483889,1.3250654345403419,42.253468155295984,9.97990522478026,1.0965503006553219,7,0.9500007629394531,1.2350006103515625,1.3900012969970703,1.2650012969970703,4.310001373291016,4,0.06206133447046169,1.9473768747364828,53.75,2.0952307426817196,53.86000061035156,-1.1944442972719282,54.13000106811523,0.06206133447046169 4910,2017-07-10,53.95000076293945,54.40999984741211,53.9000015258789,54.18999862670898,1679700.0,-0.003509394696175616,-2.000022439637292,-0.648644747559083,22.69231023167687,30.4024304618585,0.9975651937384029,1.916404876970745,1.5302503726186814,1.0497441252621442,11.224483137486624,0.5099983215332102,-0.9148455411782663,-1.6399995803833036,-3.9487657823897706,0.6687666216231634,-2.794382681386537,-0.48561647938007013,1.2070538358634977,29.71019300195158,2.564314475831001,1.1543831010032337,7,1.0650005340576172,1.4249992370605469,1.7374992370605469,1.4549999237060547,4.880001068115234,0,0.07395732729090931,-1.8888907726867823,54.13999938964844,1.9473768747364828,53.75,2.0952307426817196,53.86000061035156,0.07395732729090931 4911,2017-07-11,53.81000137329102,54.040000915527344,53.59000015258789,54.0099983215332,862100.0,-0.0025949840161003657,2.46151588955075,0.8333280350955223,17.46033548137092,28.026990617880145,0.8122509844777781,1.9749402130875282,1.6763174121298832,1.222100312242688,11.927023901385262,0.4500007629394531,-1.0169180447189703,-1.6639989852905188,-4.088743449530384,0.760745478949346,-2.876371217410451,-0.4516267531705864,1.0883246361878278,31.034573476860484,11.903871940225482,1.2123722321199337,7,1.114999771118157,1.5649986267089773,2.0274982452392507,1.654998779296868,5.329998016357415,1,0.08585762523652196,-2.000022439637292,53.95000076293945,-1.8888907726867823,54.13999938964844,1.9473768747364828,53.75,0.08585762523652196 4912,2017-07-12,54.4000015258789,54.52000045776367,54.1500015258789,54.29999923706055,1144700.0,0.010964507294748405,1.1764633284341093,-0.5000190737773531,29.341329219654753,26.99083786829413,-0.012664045512345012,1.3028857075506082,1.112905732353859,0.6618294487457135,12.637381778670271,0.7099990844726491,-1.0908883632115902,-0.979498863220222,-3.417621257892492,1.458623531452048,-2.1985600605563533,0.23956233411590944,0.2809924685677103,87.75520531255158,67.31191117214851,1.219061197336134,7,-0.13000106811522727,0.9749984741211009,1.4374980926513743,1.0649986267089915,4.50999832153321,2,0.06764706253592956,2.46151588955075,53.81000137329102,-2.000022439637292,53.95000076293945,-1.8888907726867823,54.13999938964844,0.06764706253592956 4913,2017-07-13,54.09000015258789,54.36999893188477,53.790000915527344,54.36999893188477,1431100.0,-0.005698554496244568,3.1428610354221838,-2.799923707801147,28.710945940106242,26.367661197568886,0.11504352185411193,1.507454807479725,1.4470863053054188,0.9931934070562534,13.426244540925858,0.6100006103515554,-1.258874186005265,-1.1735002517700224,-3.6259042560650983,1.2789037525250535,-2.3997022539175603,0.052701750377515566,0.43000030517578125,53.7634232179627,30.9053892873675,1.2262020021475388,7,0.15999984741210938,1.260000228881836,1.7474994659423828,1.375,5.119998931884766,3,0.08227030412989467,1.1764633284341093,54.4000015258789,2.46151588955075,53.81000137329102,-2.000022439637292,53.95000076293945,0.08227030412989467 4914,2017-07-14,54.43000030517578,54.63000106811523,54.22999954223633,54.47999954223633,720500.0,0.006285822733014479,1.2857080576778976,0.1785694822888238,35.282670495739524,26.374328870958205,-0.29869486096195885,1.0603647385138757,1.1360370316757127,0.6684468763261293,14.104052518459834,0.5400009155273366,-1.3575932878239456,-0.7310001373291044,-3.140305915070364,1.6783056404121552,-1.9356530261997378,0.47365275154152897,-0.8899993896484375,80.76917433884807,53.665626530223086,1.20465288887063,7,-0.20000076293945312,0.9200000762939453,1.4074993133544922,1.0349998474121094,4.829998016357422,4,0.06467022667697742,3.1428610354221838,54.09000015258789,1.1764633284341093,54.4000015258789,2.46151588955075,53.81000137329102,0.06467022667697742 4915,2017-07-17,54.88999938964844,55.0099983215332,54.18000030517578,54.47000122070313,2809200.0,0.00845120488505513,1.5151606228397703,-8.400091554131238,34.90194729133965,26.952404909276073,-0.809312810166297,0.45100718217354085,0.6925553549330061,0.22525374259404884,14.000956158791453,0.8299980163574219,-1.4130380440282053,-0.1615009307861328,-2.396328265567014,2.0733264039947485,-1.278914598176577,0.9559127366043114,-1.328198471069335,91.54936009714059,64.64216820654025,1.117413667390442,7,-0.6149997711181641,0.46000099182128906,1.1125001907348633,0.5750007629394531,5.020000457763672,0,0.06485701244081965,1.2857080576778976,54.43000030517578,3.1428610354221838,54.09000015258789,1.1764633284341093,54.4000015258789,0.06485701244081965 4916,2017-07-18,55.36000061035156,55.540000915527344,54.81000137329102,54.93999862670898,2213400.0,0.00856260203915693,-1.1470685583175093,1.0000090826521684,44.73162119364406,28.95691054430486,-1.2141734926539414,-0.138731926431916,0.24584077163217444,-0.22663456637580737,13.67351615098297,0.729999542236321,-1.3783099848666893,0.3800003051757841,-1.70726412683738,2.4672647371889482,-0.6636319108307944,1.4236325211823626,-1.7402717956542944,89.71426827566964,58.67028753359085,1.0436322160065805,7,-0.8199996948242188,-0.010000228881835938,0.6424989700317383,0.10499954223632812,4.8899993896484375,1,0.0626806571973606,1.5151606228397703,54.88999938964844,1.2857080576778976,54.43000030517578,3.1428610354221838,54.09000015258789,0.0626806571973606 4917,2017-07-19,55.65999984741211,55.68000030517578,55.22000122070313,55.43000030517578,1134300.0,0.005419061303342021,2.4073948487545214,0.5476153713408505,53.45909837199614,32.09382245635435,-1.376773990610225,-0.5811521671896998,-0.022070076284556706,-0.5147358048753858,13.394378577313804,0.45999908447264914,-1.340869487512201,0.7514995574951158,-1.1180487032336899,2.6210478182239214,-0.18327457286928706,1.6862736878595186,-1.925054706665037,98.94177437975829,61.85947851958761,0.9347741303644029,7,-1.0249996185302734,-0.3099994659423828,0.3624992370605469,-0.19499969482421875,4.599998474121094,2,0.06252244972649112,-1.1470685583175093,55.36000061035156,1.5151606228397703,54.88999938964844,1.2857080576778976,54.43000030517578,0.06252244972649112 4918,2017-07-20,56.13999938964844,56.290000915527344,55.6500015258789,55.86000061035156,1198300.0,0.0086237790792707,1.206887479940042,1.2173884198829052,65.58440432497605,36.9071847278338,-1.6562744528413589,-1.145892757107731,-0.45020200887699957,-0.9752948960498244,14.265514800005707,0.6399993896484446,-1.2017149840792172,1.2479991912841797,-0.568597432048378,3.0645958146167374,0.33970087961790085,2.1562975029504585,-2.249449835747072,92.89092500054238,50.241481224856145,0.9082983116662797,7,-1.1999988555908203,-0.7899990081787109,-0.11750030517578125,-0.6749992370605469,4.229999542236335,3,0.04934094207123252,2.4073948487545214,55.65999984741211,-1.1470685583175093,55.36000061035156,1.5151606228397703,54.88999938964844,0.04934094207123252 4919,2017-07-21,56.52999877929688,56.58000183105469,56.04999923706055,56.09000015258789,1243900.0,0.006946907621811604,-1.0384697208671092,1.5714305177111971,68.67472094469771,42.01634147372501,-1.8680446624001519,-1.5973099150782488,-0.790469719322374,-1.3497754668556183,15.298950042270775,0.5300025939941406,-0.9947461715376207,1.6249986648559656,-0.23629038005847036,3.4862877097704015,0.694354142398744,2.555643187313187,-2.39950408923292,97.9165408347191,49.36813790237699,0.9306445224572182,7,-1.444997787475593,-1.1799983978271555,-0.5074996948242259,-1.0649986267089915,4.040000915527337,4,0.04740846210945393,1.206887479940042,56.13999938964844,2.4073948487545214,55.65999984741211,-1.1470685583175093,55.36000061035156,0.04740846210945393 4920,2017-07-24,55.91999816894531,56.66999816894531,55.79999923706055,56.52000045776367,1231400.0,-0.01079074161549376,-1.071425652017929,-1.3636458215929659,67.72274625007663,47.601053781358964,-1.0607632316512294,-1.0423250636942072,-0.1368003306623251,-0.7287633068760613,16.118187599912826,0.8699989318847656,-0.7654338020961475,1.015998077392581,-0.8429696296822158,2.8749657844673777,0.08651422385518259,1.9454819309299793,-1.4955626219624634,59.67734988832747,4.781855468256737,0.929483853537399,7,-0.6899986267089844,-0.5699977874755859,0.10250091552734375,-0.4549980163574219,4.5,0,0.05972818780317368,-1.0384697208671092,56.52999877929688,1.206887479940042,56.13999938964844,2.4073948487545214,55.65999984741211,0.05972818780317368 4921,2017-07-25,55.79999923706055,55.97999954223633,55.599998474121094,55.97000122070313,912900.0,-0.002145903716273878,3.0000401549982936,0.2833355585649282,69.79591360095918,52.096007601503906,-0.7026931665779941,-1.024469299184176,0.0108991496983748,-0.6040870051571261,17.183188890753016,0.3800010681152344,-0.5382478677884421,0.9274991989135728,-0.8417799998581472,2.696778397685293,0.04285959952771634,1.8121387982994293,-1.0611849230029549,39.99994738337496,-19.57521967408929,0.8846395993858589,7,-0.5699996948242188,-0.4499988555908203,0.22249984741210938,-0.33499908447265625,4.5,1,0.07365592592377368,-1.071425652017929,55.91999816894531,-1.0384697208671092,56.52999877929688,1.206887479940042,56.13999938964844,0.07365592592377368 4922,2017-07-26,56.34000015258789,56.4000015258789,55.65999984741211,55.77000045776367,706400.0,0.009677435894456021,1.1449248120300988,-3.352900258049899,74.29644574575218,57.161063135464566,-1.0488648510439234,-1.6116593311574903,-0.5022922664286398,-1.1325505493906576,18.482938837208856,0.7400016784667898,-0.27172359480664454,1.445000076293944,-0.38902246942500085,3.2790226220128886,0.527988803434468,2.36201134915342,-1.3308200988460186,69.15905509565266,3.707686843746785,0.9170112728594738,7,-0.9150009155273438,-0.9899997711181641,-0.24750041961669922,-0.875,3.6500015258789062,2,0.0694000681012159,3.0000401549982936,55.79999923706055,-1.071425652017929,55.91999816894531,-1.0384697208671092,56.52999877929688,0.0694000681012159 4923,2017-07-27,56.27000045776367,56.38000106811523,55.86000061035156,56.18999862670898,1092200.0,-0.001242451093976471,2.466634453995336,0.14035416471471313,71.25750281153188,61.15826672610817,-0.7119849625128722,-1.5469388848662078,-0.38930243532249875,-1.051303398411065,19.180014921191713,0.5200004577636648,0.05364344745173355,1.328000450134276,-0.5987914550507867,3.2547923553193385,0.3646044975417482,2.2913964027268037,-1.028305867893316,62.61702567612855,-5.530421012077099,0.963395952592531,7,-0.845001220703125,-0.9200000762939453,-0.17750072479248047,-0.8050003051757812,3.529998779296875,3,0.07090808301600116,1.1449248120300988,56.34000015258789,3.0000401549982936,55.79999923706055,-1.071425652017929,55.91999816894531,0.07090808301600116 4924,2017-07-28,56.15999984741211,56.349998474121094,55.97000122070313,56.349998474121094,715900.0,-0.0019548713249811778,2.9999999999999254,-2.3749284760631117,72.4137824307281,65.32624840826244,-0.36964937146326804,-1.3933904303007765,-0.22928883481464624,-0.9294630981529295,18.883009824286102,0.37999725341796164,0.27846790001652977,1.1449998855590806,-0.8525187634235465,3.1425185345417077,0.1462405610677635,2.1437592100503977,-0.7183427564712588,52.33659187005782,-19.81893236129445,0.9987593244913148,7,-0.4200000762939453,-1.0550003051757812,-0.0625,-0.6949996948242188,3.700000762939453,4,0.07496437136594225,2.466634453995336,56.27000045776367,1.1449248120300988,56.34000015258789,3.0000401549982936,55.79999923706055,0.07496437136594225 4925,2017-07-31,56.099998474121094,56.36999893188477,56.02000045776367,56.15999984741211,1185800.0,-0.0010684005244665506,-2.181841826914805,0.3157989840785432,73.60820639311494,68.53475787487031,-0.13405710257586634,-1.2867356320505152,-0.1469874899742294,-0.8466737248559184,18.462519702245608,0.34999847412110086,0.5517517660291134,1.0134984970092802,-1.0337761518725515,3.060773145891112,-0.01013882743163208,2.0371358214501925,-0.48637363225962105,62.49976158233095,-14.243547190507712,1.023637324440915,7,-0.154998779296875,-0.9949989318847656,-0.002498626708984375,-0.6349983215332031,3.3700027465820384,0,0.07967916831165578,2.9999999999999254,56.15999984741211,2.466634453995336,56.27000045776367,1.1449248120300988,56.34000015258789,0.07967916831165578 4926,2017-08-01,56.52999877929688,56.66999816894531,56.15999984741211,56.20000076293945,1278900.0,0.0076648897838054175,-1.487797616278529,-5.499841057918613,72.70784802384152,70.67350783618646,-0.42537225259271594,-1.6102747525115149,-0.5589027571142609,-1.2511542509514655,17.867378497720583,0.5699996948242188,0.7898897295853118,1.3234989166259865,-0.7685729975096152,3.415570830761588,0.2774629595581857,2.3695348736937873,-0.76848167164367,86.13865125677557,10.34262089359305,1.0460359570678008,8,-0.395000457763679,-1.424999237060554,-0.42999839782715554,-1.0649986267089915,3.350002288818345,1,0.0688130103245832,-2.181841826914805,56.099998474121094,2.9999999999999254,56.15999984741211,2.466634453995336,56.27000045776367,0.0688130103245832 4927,2017-08-02,56.72999954223633,56.81999969482422,56.20000076293945,56.36000061035156,904400.0,0.003537958026857302,1.2545446979102366,1.1212156241691182,78.82094251303484,72.14423430152632,-0.5114124040612609,-1.6698521905023824,-0.7645566668344514,-1.4205407213965344,16.700812359343374,0.6199989318847656,1.0197026996622327,1.3799997329711928,-0.7169042298817132,3.476903695824099,0.3315477515447398,2.428451714397646,-0.8412950860022193,90.62497516470765,11.544526891959421,1.0484519814264546,8,-0.5200004577636719,-1.5499992370605469,-0.505000114440918,-1.2649993896484375,3.3600006103515625,2,0.06292966197128735,-1.487797616278529,56.52999877929688,-2.181841826914805,56.099998474121094,2.9999999999999254,56.15999984741211,0.06292966197128735 4928,2017-08-03,57.0,57.0,56.4000015258789,56.54999923706055,1611200.0,0.0047593946755217775,1.6666553638791484,1.2162217892012825,78.49222258874867,73.235067817532,-0.7225797689372158,-1.7748860569047196,-1.0384789444689986,-1.6628361772664846,15.53905473273981,0.5999984741211009,1.1742717282541761,1.4875001907348633,-0.5909686702835444,3.565969051753271,0.44826576022565945,2.526734621244067,-0.9622883055914713,100.0,20.260175002751794,1.0392344305092054,8,-0.7000007629394531,-1.7299995422363281,-0.6850004196166992,-1.5349998474121094,3.9099998474121094,3,0.0524561697976631,1.2545446979102366,56.72999954223633,-1.487797616278529,56.52999877929688,-2.181841826914805,56.099998474121094,0.0524561697976631 4929,2017-08-04,57.5,57.6500015258789,56.2599983215332,57.0,1307000.0,0.00877192982456143,2.4749947548113127,1.1111092273131862,78.6813061514676,74.4526855843532,-1.1963211295351073,-2.1188933903473384,-1.5263554551718528,-2.1292280470676133,15.626180452799993,1.390003204345696,1.2775490836543213,1.819500160217288,-0.33368965129024986,3.972689971724826,0.7429052544635226,2.8960950659710534,-1.2999992370605469,90.79745843035882,12.032972325662158,1.076594905753768,8,-0.875,-1.904998779296875,-1.2875003814697266,-2.0349998474121094,1.9500007629394531,4,0.03999998673148775,1.6666553638791484,57.0,1.2545446979102366,56.72999954223633,-1.487797616278529,56.52999877929688,0.03999998673148775 4930,2017-08-07,57.93999862670898,58.1500015258789,57.54999923706055,57.56999969482422,2400700.0,0.007652150029721305,-1.926841522529948,0.739997863769517,78.53979817552826,75.42422831486088,-1.47473348075129,-2.3659481850291186,-1.9459663921944426,-2.545013488478176,15.936539102001152,0.6500015258788991,1.2953937286759114,2.0599988937377844,-0.156531291570829,4.276529079046398,0.9517338010834777,3.168263986392091,-1.6800003051757741,89.44709939482462,11.569183387352837,1.1082650926543072,8,-1.0349979400634695,-2.0949974060058523,-2.107499122619622,-2.4749984741210866,0.9500007629394602,0,0.03313776370642696,2.4749947548113127,57.5,1.6666553638791484,57.0,1.2545446979102366,56.72999954223633,0.03313776370642696 4931,2017-08-08,58.43000030517578,58.75,57.83000183105469,57.849998474121094,1657800.0,0.008457053677611404,-1.9677594014569797,1.5675770416422106,79.4055069292191,75.99190177969054,-1.7348775960357585,-2.6267598894751103,-2.4126900345605904,-3.0006812443310267,16.070915682334434,0.9199981689453125,1.2745109858554073,2.31900062561035,0.048495511441927874,4.589505739778772,1.1837480685261426,3.4542531826945577,-2.170001983642578,87.45098860527146,11.731990144697122,1.1352525570842096,8,-1.125,-2.2849998474121094,-2.6475000381469727,-2.9650001525878906,1.1300010681152415,1,0.01779909139304303,-1.926841522529948,57.93999862670898,2.4749947548113127,57.5,1.6666553638791484,57.0,0.01779909139304303 4932,2017-08-09,58.08000183105469,58.61999893188477,57.849998474121094,58.56999969482422,1881400.0,-0.00599004744639875,1.6101872446076269,-0.8448212359580122,71.17905748696501,75.98318563251644,-1.2427969254452762,-2.0943053317689433,-2.0529942713441613,-2.6292125231727184,17.064601966261684,0.770000457763679,1.3015252712710037,1.7850021362304673,-0.4980938078679529,4.0680980803288875,0.6434541641812572,2.9265501082796774,-1.3220031738281222,73.09246115216035,-0.43563312498669404,1.1415479720492117,8,-0.720001220703125,-1.9350013732910156,-2.422501564025879,-2.615001678466797,1.7299995422363352,2,0.030991721424121987,-1.9677594014569797,58.43000030517578,-1.926841522529948,57.93999862670898,2.4749947548113127,57.5,0.030991721424121987 4933,2017-08-10,58.540000915527344,58.61000061035156,57.84000015258789,58.099998474121094,1401600.0,0.007920094179933335,1.655165609955013,-0.8979680809653562,71.61291910383345,75.89420081841703,-1.5052243171455402,-2.3229255396136494,-2.5070999267094223,-3.059100334898538,17.670689781280917,0.7700004577636719,1.3503935868265131,2.022501182556155,-0.2228395294864427,4.267841894598753,0.8998308265348598,3.1451715385774506,-1.38360198974609,91.56630751341655,20.25061060872207,1.1226703560212985,8,-1.1550006866455078,-2.395000457763672,-3.302501678466797,-3.160001754760742,0.7099990844726562,3,0.026477608691827248,1.6101872446076269,58.08000183105469,-1.9677594014569797,58.43000030517578,-1.926841522529948,57.93999862670898,0.026477608691827248 4934,2017-08-11,57.95000076293945,58.4900016784668,57.77999877929688,58.45000076293945,1106400.0,-0.01007858119850824,1.4482781300149712,-1.1363573311138855,71.92226917585256,75.70687446094344,-0.7091891595885187,-1.5343621105679333,-1.919552560052935,-2.454887803786143,18.702306044116238,0.7600021362304616,1.3133721335418045,1.2565010070800753,-0.8472435749836222,3.360245589143773,0.20462871604822652,2.308373298111924,-0.47488162231444875,33.3334392970789,-37.824608417825885,1.0518722910318488,8,-0.49500083923339844,-1.7800006866455078,-2.717500686645508,-2.575000762939453,1.2999992370605469,4,0.05107849949098964,1.655165609955013,58.540000915527344,1.6101872446076269,58.08000183105469,-1.9677594014569797,58.43000030517578,0.05107849949098964 4935,2017-08-14,58.45000076293945,58.52000045776367,57.90999984741211,58.13000106811523,896900.0,0.008628127582696488,1.652181845322011,-0.6399993896484517,76.44710973988497,76.12234798494828,-0.9395936823517488,-1.8487681745778204,-2.428173869805107,-2.9464055823952506,20.405368034782757,0.6100006103515625,1.329448796019932,1.5785009384155302,-0.4847755945331329,3.6417774713641933,0.5468626719411986,2.6101392048898617,-0.7199054504394482,69.07228252320255,-5.778083894184263,1.031638266474332,8,-0.9750003814697266,-2.280000686645508,-3.217500686645508,-3.075000762939453,0.29000091552734375,0,0.01710863963981435,1.4482781300149712,57.95000076293945,1.655165609955013,58.540000915527344,1.6101872446076269,58.08000183105469,0.01710863963981435 4936,2017-08-15,58.83000183105469,58.83000183105469,58.22999954223633,58.22999954223633,1178100.0,0.006501301337128007,1.0,1.8750089407052013,75.67010828229375,75.77225529264372,-1.071733430735307,-2.061152669282663,-2.803209451136148,-3.3157882729465626,22.70282807320051,0.6000022888183594,1.3693376690785968,1.7850019454956083,-0.326137809323086,3.8961417003143026,0.7294320680862612,2.8405718229049555,-1.0500030517578054,100.0,23.420554402989723,1.0555698774093474,8,-1.2850017547607422,-2.6200008392333984,-3.6350011825561523,-3.4550018310546875,-0.02000045776366477,1,0.0010198462812571751,1.652181845322011,58.45000076293945,1.4482781300149712,57.95000076293945,1.655165609955013,58.540000915527344,0.0010198462812571751 4937,2017-08-16,59.13999938964844,59.16999816894531,58.68000030517578,58.81000137329102,1088900.0,0.005269378700411886,1.5128380691543992,0.5499945958661436,78.19252304369364,75.73895534319314,-1.1219014602246347,-2.210398089506441,-3.102602627111729,-3.6154924245054616,25.034698636525665,0.48999786376953125,1.4309552696771277,1.920999526977539,-0.2811814747881556,4.123180528743234,0.8199090260946917,3.0220900278603864,-1.2299995422363281,97.84181349141005,18.690847118403752,1.1010905008828455,8,-1.4250011444091797,-2.6599998474121094,-3.9899988174438477,-3.7649993896484375,-0.6300010681152344,2,0.00710182597188358,1.0,58.83000183105469,1.652181845322011,58.45000076293945,1.4482781300149712,57.95000076293945,0.00710182597188358 4938,2017-08-17,58.90999984741211,59.33000183105469,58.84000015258789,59.11999893188477,1366100.0,-0.0038890690667910954,-1.8000217983651225,-0.636364687250778,76.39155934015244,75.4845390308248,-0.6621034219867994,-1.8574702522658484,-2.866709322273948,-3.37419701957527,26.771778347219794,0.4900016784667969,1.4795506497807338,1.5524999618530302,-0.7115067022791237,3.816506625985184,0.42049662978695324,2.684503293919107,-0.7480003356933622,72.9031511798465,-9.241449098949133,1.1320033320660752,8,-0.4699993133544922,-2.3499984741210938,-4.087499618530273,-3.5349998474121094,0.4700012207031179,3,0.015277567954678162,1.5128380691543992,59.13999938964844,1.0,58.83000183105469,1.652181845322011,58.45000076293945,0.015277567954678162 4939,2017-08-18,59.209999084472656,59.75,58.56000137329102,58.81000137329102,1759000.0,0.00509250106667114,-1.6444481178659942,-1.9047593097183395,78.53213166802456,75.48368719665771,-0.7755923381837206,-2.051581687648735,-3.1397987558621807,-3.6492255792395056,28.382401057311323,1.1899986267089773,1.5018883774702374,1.7184991836547852,-0.6539334764371958,4.090931843746766,0.5322828536087911,2.904715513700779,-0.8143991088867182,70.65212658988898,-13.400021124127193,1.1862163300459916,8,-0.44499969482421875,-2.2449989318847656,-4.409998893737793,-3.8349990844726562,-0.06999969482421875,4,0.0006755770333701783,-1.8000217983651225,58.90999984741211,1.5128380691543992,59.13999938964844,1.0,58.83000183105469,0.0006755770333701783 4940,2017-08-21,59.2599983215332,59.36000061035156,59.06000137329102,59.31000137329102,1293900.0,0.0008444390784267952,2.9999491378870933,-0.1250083446980373,76.92309428630114,75.20786356966683,-0.6913628177507647,-1.9378829707781904,-3.1598181755336014,-3.6708357968877863,30.471766665766275,0.29999923706053977,1.5218290781429857,1.6014984130859347,-0.7753754015802272,3.9783722277520965,0.41306150575285017,2.789935320419019,-0.6999969482421804,67.76305717777738,-15.363178964071864,1.1884369073330814,8,-0.4949989318847656,-2.2949981689453125,-4.469998359680176,-3.884998321533203,-1.3400001525878906,0,-0.00016871957165698337,-1.6444481178659942,59.209999084472656,-1.8000217983651225,58.90999984741211,1.5128380691543992,59.13999938964844,-0.00016871957165698337 4941,2017-08-22,59.90999984741211,59.9900016784668,59.13000106811523,59.22999954223633,1736500.0,0.010968638951896814,1.0476108300560563,-13.599176075677041,78.8043681074529,76.05512030527659,-1.2397182556801525,-2.3865454303473967,-3.766510628155686,-4.28135478083896,33.12868078909159,0.8600006103515696,1.528615322358462,2.045999908447264,-0.36476041495696876,4.456760231851497,0.8406197467451477,3.2513800701493807,-1.3499984741210866,94.40546755373917,11.722654840198757,1.2053801617021151,8,-1.0249996185302734,-2.509998321533203,-5.097499847412109,-4.534999847412109,-1.5499992370605469,1,-0.01952926342722816,2.9999491378870933,59.2599983215332,-1.6444481178659942,59.209999084472656,-1.8000217983651225,58.90999984741211,-0.01952926342722816 4942,2017-08-23,60.25,60.2599983215332,59.77000045776367,59.86999893188477,999500.0,0.005675181997226719,1.450003337879207,0.5588248493756136,79.06978648599957,76.88366112551728,-1.3852022092280976,-2.5493029905268045,-4.063515999193477,-4.577897782126428,35.47763608705756,0.48999786376953125,1.5218682457223167,2.190500068664548,-0.33148333427424603,4.712483471603342,0.9295083671951474,3.4514917701339485,-1.4039985656738239,99.41186238342713,18.13800999648663,1.2609917014693983,8,-1.230001449584961,-2.510000228881836,-5.304999351501465,-4.875,-2.4099998474121094,2,-0.02390039214454731,1.0476108300560563,59.90999984741211,2.9999491378870933,59.2599983215332,-1.6444481178659942,59.209999084472656,-0.02390039214454731 4943,2017-08-24,60.2599983215332,60.40999984741211,60.040000915527344,60.20000076293945,738300.0,0.00016594724536433958,1.0555461365659307,0.15788786829293072,77.05883540910428,77.45439070698968,-1.2578358567189554,-2.3663795988433947,-4.03338541464764,-4.5436202767405405,37.983840034130836,0.3699989318847656,1.4731051438852703,2.0009984970092773,-0.5559644220155633,4.557961416034118,0.722517037496857,3.2794799565216977,-1.1311975097656202,91.89180272431466,11.334242113610372,1.2784814595124199,8,-1.0999984741210938,-2.2549991607666016,-5.267498016357422,-4.884998321533203,-1.8699989318847656,3,-0.029040823908796143,1.450003337879207,60.25,1.0476108300560563,59.90999984741211,2.9999491378870933,59.2599983215332,-0.029040823908796143 4944,2017-08-25,60.36999893188477,60.58000183105469,60.2599983215332,60.47999954223633,1089100.0,0.0018254333457601302,1.0645042207073068,-1.8334181078330454,75.47171923808372,77.34601398456734,-1.1046224549130486,-2.260713942725168,-4.103408175742629,-4.610651011722759,40.65945875579647,0.3200035095214844,1.512027783565344,1.9004991531372113,-0.6218261615308194,4.422824467805242,0.6393364958031995,3.161661810471223,-0.9849583129882831,86.18402395227655,6.4720562487280375,1.2611626573340153,8,-0.9649982452392649,-2.279998779296882,-5.224998474121101,-4.994998931884773,-2.4399986267089915,4,-0.01639883851723367,1.0555461365659307,60.2599983215332,1.450003337879207,60.25,1.0476108300560563,59.90999984741211,-0.01639883851723367 4945,2017-08-28,60.56999969482422,60.65999984741211,60.290000915527344,60.56000137329102,588400.0,0.0033129164564853486,2.8947537494729656,-0.09089332778465482,73.88394453697364,77.14755134619844,-1.086537483500713,-2.222617787465623,-4.279625632883565,-4.771351793356928,43.46948802290879,0.3699989318847656,1.526400392138143,1.876999855041504,-0.5517148423362244,4.305714552419232,0.6626425063526398,3.091357203730368,-0.9459668334960867,94.11763239254017,14.74907687878104,1.214357348688863,8,-0.9599990844726562,-2.440000534057617,-5.352499008178711,-5.194999694824219,-2.020000457763672,0,-0.02360905254054302,1.0645042207073068,60.36999893188477,1.0555461365659307,60.2599983215332,1.450003337879207,60.25,-0.02360905254054302 4946,2017-08-29,60.41999816894531,60.790000915527344,60.38999938964844,60.6500015258789,842700.0,-0.002476498706202257,-1.7586225040119965,-23.004196871438758,77.33641361312542,77.0524280761353,-0.7680444124494414,-1.8616948534030016,-4.097744445164437,-4.577094723553799,46.068387055804585,0.40000152587890625,1.591425026849663,1.5324983596801758,-0.7874815183937116,3.852478237754063,0.37250842064322853,2.692488298717123,-0.5887719104003821,63.72523720300538,-15.758198177376627,1.1599899390369441,8,-0.7449970245361328,-2.2249984741210938,-5.129998207092285,-5.0449981689453125,-1.5799980163574219,1,-0.041377028728295295,2.8947537494729656,60.56999969482422,1.0645042207073068,60.36999893188477,1.0555461365659307,60.2599983215332,-0.041377028728295295 4947,2017-08-30,60.29999923706055,60.52000045776367,60.13999938964844,60.34000015258789,712200.0,-0.001986079700784238,-1.1111134658585173,0.1739144856868067,72.33501186526175,76.60170057892522,-0.5209821372447792,-1.5394559306869269,-3.9562743116791097,-4.410055008327291,48.37244615274876,0.3800010681152344,1.5896219439184733,1.233999443054202,-0.9312310104595838,3.399229896567988,0.15138421629730914,2.316614669811095,-0.27701804711913525,34.66644287109375,-41.500383428366916,1.0826152267568938,8,-0.6249980926513672,-2.0749988555908203,-5.0099992752075195,-4.924999237060547,-1.5200004577636648,2,-0.03217244861118762,-1.7586225040119965,60.41999816894531,2.8947537494729656,60.56999969482422,1.0645042207073068,60.36999893188477,-0.03217244861118762 4948,2017-08-31,59.9900016784668,60.54999923706055,59.86999893188477,60.29999923706055,2029100.0,-0.0051409214347588605,-1.472714662227809,7.749761586877741,77.86889517492386,76.52800763524736,-0.04657314394479073,-1.0476849430929747,-3.6079775838876955,-4.057375456078432,50.326207516842416,0.6800003051757741,1.569226958354463,0.7745018005371094,-1.1940658158678303,2.743069416942049,-0.20978200766536048,1.7587856087395792,0.7999992370605469,13.04374867833397,-65.70984619774757,0.9842838082024706,8,-0.06500053405761719,-1.6650009155273438,-4.60250186920166,-4.615001678466797,-0.8400001525878977,3,-0.03583933098389358,-1.1111134658585173,60.29999923706055,-1.7586225040119965,60.41999816894531,2.8947537494729656,60.56999969482422,-0.03583933098389358 4949,2017-09-01,59.79999923706055,60.36999893188477,59.56000137329102,60.16999816894531,1177900.0,-0.0031672351406926147,1.1038885118230386,1.1935543414057885,70.14924013473289,75.775357173962,0.2636474431646647,-0.7130983717739383,-3.3746465635353644,-3.826639961049686,51.39349322530755,0.80999755859375,1.5012756137394945,0.4694993972778292,-1.3393488860127079,2.2783476805683662,-0.4349247443674358,1.3739235389230942,0.9716016387939419,19.512028706382488,-57.968391255877556,0.9044241416452672,9,0.1600017547607422,-1.4199981689453125,-4.41249942779541,-4.424999237060547,0.060001373291015625,4,-0.023578593066908793,-1.472714662227809,59.9900016784668,-1.1111134658585173,60.29999923706055,-1.7586225040119965,60.41999816894531,-0.023578593066908793 4950,2017-09-05,59.86000061035156,60.0,59.63000106811523,59.84000015258789,1174800.0,0.0010033674591392039,1.4666658189540547,-0.05405544730032064,66.99668637384552,74.46339253689452,0.3326931146290377,-0.6554901168870941,-3.379090222251854,-3.8547261105237283,52.04637117418716,0.36999893188477273,1.462902084931038,0.43350067138671733,-1.2650581352700385,2.132059478043473,-0.41577873194165704,1.2827800747150917,0.8631362854003868,24.3901909520305,-48.16622270423486,0.8492794033283765,9,0.3150005340576172,-1.4549999237060547,-4.437500953674316,-4.4850006103515625,-0.0800018310546804,1,-0.03224190253085346,1.1038885118230386,59.79999923706055,-1.472714662227809,59.9900016784668,-1.1111134658585173,60.29999923706055,-0.03224190253085346 4951,2017-09-06,59.47000122070313,60.0,59.4000015258789,59.97000122070313,1458300.0,-0.0065151918755742555,1.1428610354224231,-24.99942780850658,55.305494634893186,71.82291566454936,0.7305390402741239,-0.19350253557880137,-2.952716100737824,-3.4283684918846333,52.045033759379635,0.5999984741211009,1.3732975103796576,-0.008498764038080253,-1.6409999344797868,1.6240024064036263,-0.82474934925893,0.8077518211827694,1.2066102541503767,6.086942099415723,-60.6573771958018,0.8162505852208516,9,0.6249999999999929,-0.9950008392334055,-3.9450016021728587,-4.095001220703132,0.8699989318847585,2,-0.0154700179041245,1.4666658189540547,59.86000061035156,1.1038885118230386,59.79999923706055,-1.472714662227809,59.9900016784668,-0.0154700179041245 4952,2017-09-07,59.88000106811523,59.90999984741211,59.31000137329102,59.52000045776367,1361500.0,0.006894229678767294,1.8571480472297572,-0.7200012207031108,64.74165578685934,70.4543401509666,0.29338833326308134,-0.4866895265322242,-3.303418507154298,-3.8062823887834583,51.967556328756984,0.5999984741210866,1.3151168473687065,0.3115011215209904,-1.189547039353613,1.8125492823955938,-0.43902295891631127,1.062025201958292,0.7200138097998021,45.96779651631313,-19.17139702700777,0.7505240804373,9,0.17000007629395242,-1.3850002288818288,-4.260002136230462,-4.505001068115227,0.5299987792968821,3,-0.017368084451840682,1.1428610354224231,59.47000122070313,1.4666658189540547,59.86000061035156,1.1038885118230386,59.79999923706055,-0.017368084451840682 4953,2017-09-08,60.09000015258789,60.27999877929688,59.540000915527344,59.93999862670898,920200.0,0.0035069986761320227,1.7924512005527244,0.416670198787804,63.75001341104194,69.15192839240639,0.06340699803561733,-0.6056653955558104,-3.4324042010336697,-3.9812115995830624,52.064831895597564,0.7399978637695384,1.1850866964778675,0.444000244140625,-0.9921106471363004,1.8801111354175504,-0.2740552014978377,1.1620556897790877,0.40681364495721795,73.58495998157359,8.765422726440832,0.7180554456384632,9,-0.03999900817871094,-1.5650005340576172,-4.395000457763672,-4.715000152587891,0.5499992370605469,4,-0.021800655183299877,1.8571480472297572,59.88000106811523,1.1428610354224231,59.47000122070313,1.4666658189540547,59.86000061035156,-0.021800655183299877 4954,2017-09-11,60.90999984741211,60.90999984741211,60.0099983215332,60.11999893188477,1194800.0,0.013646192257313672,1.2784822351202836,5.266619195361079,70.78086925105129,68.80714224952612,-0.7509036929779924,-1.2569855805558774,-4.139881791824706,-4.753831897120698,52.531123542024226,0.9000015258789062,1.040895852156325,1.115999984741208,-0.1882176151485382,2.4202175846309544,0.4638911847963314,1.7681087846860848,-1.5999984741210866,100.0,34.08414879778985,0.6521087999448741,9,-0.7999992370605469,-2.325000762939453,-5.125,-5.534999847412109,0.04000091552734375,0,-0.028895063633922913,1.7924512005527244,60.09000015258789,1.8571480472297572,59.88000106811523,1.1428610354224231,59.47000122070313,-0.028895063633922913 4955,2017-09-12,59.45000076293945,60.31000137329102,59.22999954223633,60.27999877929688,1794600.0,-0.023969776524875308,1.4269616688597297,-1.0506291828831535,45.18829286667389,65.23512883325374,0.5962143603985766,0.2969995717524796,-2.581038736949459,-3.248873756124965,52.416993803079734,1.6800003051757812,0.8845418051910627,-0.3939990997314453,-1.5494596962385145,0.7614614967756239,-0.9717293979849799,0.1837311985220893,1.4599990844726562,13.095308377346152,-47.18370280489689,0.5777302982535334,9,0.6199989318847656,-0.220001220703125,-3.3400001525878906,-3.854999542236328,1.55999755859375,1,0.00689654906897319,1.2784822351202836,60.90999984741211,1.7924512005527244,60.09000015258789,1.8571480472297572,59.88000106811523,0.00689654906897319 4956,2017-09-13,58.88999938964844,59.29999923706055,58.63999938964844,59.29999923706055,2736300.0,-0.00941970338274778,2.219512648982592,0.4939769003442386,36.39999389648434,61.242349058945145,1.0240517582398923,0.908295036292003,-1.909254325663099,-2.655495193371209,51.65882158861916,0.8100013732910156,0.7168806932094753,-0.9570003509521499,-2.101637141143776,0.18763643923947626,-1.529318746047963,-0.3846819558563368,2.020000457763672,11.013213638128144,-42.48511692272749,0.572318395095812,9,0.8850002288818359,0.4549999237060547,-2.514998435974121,-3.0449981689453125,2.6700019836425852,2,0.015112912190059946,1.4269616688597297,59.45000076293945,1.2784822351202836,60.90999984741211,1.7924512005527244,60.09000015258789,0.015112912190059946 4957,2017-09-14,59.56000137329102,59.56000137329102,58.59000015258789,58.81000137329102,1650300.0,0.011377177629252166,1.5866699218750189,-1.8292689734738878,43.81628537691348,57.4587257480551,0.26601672031755186,0.2860371556324779,-2.4486788121776115,-3.2933139398840083,50.687415119897736,0.9700012207031321,0.5569209416804313,-0.30799846649168927,-1.4127363058587363,0.7967393728753578,-0.8603673861752128,0.24437045319183426,1.259198455810541,41.81040294389465,-6.549213033304326,0.552368919683522,9,0.18999862670897727,-0.21500205993653054,-2.835000991821296,-3.415000915527351,2.0,3,0.013096016811823707,2.219512648982592,58.88999938964844,1.4269616688597297,59.45000076293945,1.2784822351202836,60.90999984741211,0.013096016811823707 4958,2017-09-15,59.81000137329102,60.06000137329102,59.38999938964844,59.849998474121094,2251600.0,0.004197447854863645,1.913033743272433,-0.05332946777342803,45.1724373798042,54.683525441951915,-0.013635367277800015,0.11269824421212604,-2.5589578770852413,-3.503761756681598,49.7355195622307,0.6700019836425852,0.39098184489444776,-0.10299854278563458,-1.1126589072144881,0.906661821643219,-0.6078287250000614,0.4018316394287922,0.875446475219718,52.586266430331094,8.63894097520786,0.504830182214426,9,-0.06000137329102273,-0.46500205993653054,-3.0575008392334055,-3.665000915527351,1.9099998474121094,4,0.01003174152055819,1.5866699218750189,59.56000137329102,2.219512648982592,58.88999938964844,1.4269616688597297,59.45000076293945,0.01003174152055819 4959,2017-09-18,59.25,59.849998474121094,58.79999923706055,59.849998474121094,1030500.0,-0.009363005524709811,2.5000063578449447,15.00104911778998,39.28572313240955,51.604529526236796,0.5142197455413893,0.7123738153593706,-1.87543486013017,-2.90834037950367,48.089809258910535,1.0499992370605469,0.24604401910449525,-0.6649999618530273,-1.6689390940442337,0.338939170338179,-1.1669695279486305,-0.16303039575742417,1.309720986755373,38.3720569187912,0.7390912274542245,0.5019695660956024,9,0.5,0.09499931335449219,-2.484999656677246,-3.104999542236328,2.479999542236328,0,0.023459905310522222,1.913033743272433,59.81000137329102,1.5866699218750189,59.56000137329102,2.219512648982592,58.88999938964844,0.023459905310522222 4960,2017-09-19,59.25,59.36999893188477,58.9900016784668,59.349998474121094,1607900.0,0.0,4.428555858310177,0.16666454738501837,40.266241654956,49.93350141735489,0.46778401115857093,0.750041371210898,-1.7432413070182378,-2.870485038352953,46.35516272585283,0.37999725341797586,0.09746866831967083,-0.6645000457763643,-1.6698214934588194,0.34082140190609067,-1.1671607696175883,-0.1618393219351404,1.191537736705321,44.897911519856954,10.128995154582704,0.5026607238412267,9,0.5,0.15999984741210938,-2.4375,-3.104999542236328,1.8499984741210938,1,0.028691995998978204,2.5000063578449447,59.25,1.913033743272433,59.81000137329102,1.5866699218750189,59.56000137329102,0.028691995998978204 4961,2017-09-20,58.7400016784668,59.540000915527344,58.47000122070313,59.33000183105469,1412100.0,-0.008607566608155315,1.1188147980284262,5.9000915541313805,37.81252197920752,46.94137543872691,0.964801359519889,1.2310064454492249,-1.0997368234518134,-2.3197838431268707,43.83514171309668,1.0699996948242116,-0.0145111436773675,-1.1159984588623075,-2.2503120365795652,0.018315118854950185,-1.6831552477209328,-0.5488416700036822,1.5904438031914765,16.981159236004533,-17.06538998311566,0.5671567888586272,9,0.9499988555908203,0.8299980163574219,-1.917501449584961,-2.595001220703125,2.6399993896484304,2,0.03864481747024784,4.428555858310177,59.25,2.5000063578449447,59.25,1.913033743272433,59.81000137329102,0.03864481747024784 4962,2017-09-21,58.81000137329102,59.18000030517578,58.63000106811523,58.81999969482422,766100.0,0.001191686973510686,-1.9729774313609503,0.016946303300670075,40.42208113905809,44.34938296406203,0.8125040571668194,1.1042075613075397,-1.0516847241899754,-2.3415542226082025,41.01804699588632,0.549999237060554,-0.11695960179294929,-0.9739988327026268,-2.183336829960787,0.2353391645555334,-1.5786678313317069,-0.3693298340735467,1.3716085674908385,21.383655343334716,-14.686769733755334,0.6046689986290807,9,0.8799991607665945,0.8799991607665945,-1.9325008392334055,-2.625000000000007,2.989997863769524,3,0.04676075388171874,1.1188147980284262,58.7400016784668,4.428555858310177,59.25,2.5000063578449447,59.25,0.04676075388171874 4963,2017-09-22,58.5099983215332,59.040000915527344,58.34000015258789,59.040000915527344,1123600.0,-0.0051012250425498396,1.64149938461317,53.00915681041539,39.71291836918459,40.8973884216324,0.9664464730164184,1.3348197092690484,-0.6246881679437948,-1.99425737479946,37.98223662275668,0.7000007629394531,-0.15955285833607036,-1.1865018844604478,-2.4996138134508925,0.1266100445299969,-1.8430578489556666,-0.529945919965229,1.5346829216423572,11.258169398009787,-25.795290071021153,0.6565559644952224,9,0.81500244140625,1.1150016784667969,-1.4124994277954102,-2.154998779296875,3.3200035095214844,4,0.05212789504790227,-1.9729774313609503,58.81000137329102,1.1188147980284262,58.7400016784668,4.428555858310177,59.25,0.05212789504790227 4964,2017-09-25,59.38000106811523,59.77999877929688,58.54999923706055,58.58000183105469,2353500.0,0.014869300487774018,-1.8604493335403478,-1.5094251351331764,46.61017542744237,41.055375372828905,-0.16026366838662653,0.40775161010457595,-1.3659304692432457,-2.8112675211562888,34.864820235308066,1.270000457763679,-0.2564571852824358,-0.2669992446899485,-1.547444507521213,1.013446018141316,-0.9072218761055808,0.3732233867256838,0.4942120660015661,72.22235467711386,32.18045558439135,0.6402226314156341,9,-0.18000030517577414,0.24499893188477273,-1.8800001144409109,-2.9449996948242116,2.6100006103515696,0,0.03940720967491518,1.64149938461317,58.5099983215332,-1.9729774313609503,58.81000137329102,1.1188147980284262,58.7400016784668,0.03940720967491518 4965,2017-09-26,59.13999938964844,59.38999938964844,58.88999938964844,59.25,1367000.0,-0.004041793097839141,1.5641065769396298,-0.13750089407052551,47.619037134081175,42.30193573256189,0.034799426746531026,0.5640472547203217,-1.0121318387054572,-2.5282321190714256,31.53304238644547,0.5,-0.37752832964964966,-0.4355009078979464,-1.6572935831344822,0.7862917673385894,-1.0463972455162178,0.17539542972032507,0.6399993896484446,55.55555555555528,10.755154682082143,0.6108963376182682,9,0.060001373291015625,0.4850006103515625,-1.2749996185302734,-2.4949989318847656,2.6599998474121094,1,0.043794389234323106,-1.8604493335403478,59.38000106811523,1.64149938461317,58.5099983215332,-1.9729774313609503,58.81000137329102,0.043794389234323106 4966,2017-09-27,57.91999816894531,58.91999816894531,57.79999923706055,58.65999984741211,2112400.0,-0.02062903674829375,-1.285713173557129,6.727250658898599,37.33849778979474,41.58218155621536,1.2323285756843774,1.672923257326559,0.2946841976609278,-1.2713754795899348,27.92313446416615,1.3400001525878906,-0.6547983650330167,-1.5305021286010714,-2.892057200375042,-0.16894705682710054,-2.2112796644880603,-0.8497245927140824,1.8600006103515696,6.06055351655442,-36.99797652623634,0.6807775358869866,9,1.0100021362304688,1.4350013732910156,-0.05499839782714844,-1.2749977111816406,4.400001525878906,2,0.05490332192173275,1.5641065769396298,59.13999938964844,-1.8604493335403478,59.38000106811523,1.64149938461317,58.5099983215332,0.05490332192173275 4967,2017-09-28,58.36000061035156,58.68000030517578,57.56000137329102,57.7599983215332,1855600.0,0.007596727474383114,-1.240006408715871,-0.8108120647259868,39.146820620009386,40.91266858290482,0.6752107354755879,1.1385004691406664,-0.061271979569781365,-1.6691947102330928,24.920956680661778,1.1199989318847585,-0.6972445530476392,-0.993499755859375,-2.376483897790294,0.389484386071544,-1.6849918268248345,-0.3020076848939155,1.1823982238769588,36.036043776279456,-3.030516476562262,0.6914920709654603,9,0.3449993133544922,0.875,-0.2174997329711914,-1.5949993133544922,3.8299980163574148,3,0.05174777974947431,-1.285713173557129,57.91999816894531,1.5641065769396298,59.13999938964844,-1.8604493335403478,59.38000106811523,0.05174777974947431 4968,2017-09-29,57.84000015258789,58.459999084472656,57.77999877929688,58.15999984741211,1838800.0,-0.008910220224902399,-2.090893327784781,-0.5333307902115242,29.986999216173132,39.879477036656326,0.9905456454892061,1.5696460746477214,0.5229909561484263,-1.1029003325768016,22.478899949844234,0.6800003051757741,-0.657572340436964,-1.4060001373291016,-2.9096439955001614,0.09764372084195827,-2.1578220664146315,-0.6541782082435716,1.4248630371093824,12.612572363344865,-17.971926521929603,0.7518219290855314,9,0.8299999237060618,1.3950004577636719,0.5399990081787109,-0.9400005340576172,4.279998779296882,4,0.06846471428122003,-1.240006408715871,58.36000061035156,-1.285713173557129,57.91999816894531,1.5641065769396298,59.13999938964844,0.06846471428122003 4969,2017-10-02,58.38999938964844,58.61999893188477,57.93000030517578,58.13999938964844,1383000.0,0.009508977102517191,-1.0597030221594874,-0.7812507450587702,42.159768906555364,40.089868953500705,0.34165500737248067,0.9576987305544833,0.03239741976339161,-1.6067695884880777,20.59612293980944,0.7799987792968821,-0.6993140515130705,-0.7855009078979478,-2.3118247182939555,0.7408229024980599,-1.5486628130959517,-0.022339002699943933,0.6361831457519571,45.355132024105366,12.039594926859479,0.763161905198005,10,0.2800006866455149,0.845001220703125,0.19250011444091797,-1.414999008178711,4.479999542236335,0,0.05891424006447421,-2.090893327784781,57.84000015258789,-1.240006408715871,58.36000061035156,-1.285713173557129,57.91999816894531,0.05891424006447421 4970,2017-10-03,57.93000030517578,58.349998474121094,57.66999816894531,58.349998474121094,1154700.0,-0.007878045714694859,2.23811080835604,-1.67999267578125,42.79281188533935,40.64323449862646,0.6646122235945455,1.3340930572019758,0.5673469437662817,-1.1028470744220797,18.72226527358861,0.720001220703125,-0.7893332277588812,-1.1489999771118136,-2.735946085786537,0.43794613156291007,-1.9424730314491754,-0.35552692277445175,0.8909168675292989,27.20586791579559,-8.561842495305829,0.7934730543373636,10,0.7399997711181712,1.3050003051757812,0.817500114440918,-0.8699989318847656,4.729999542236328,1,0.07008460818061257,-1.0597030221594874,58.38999938964844,-2.090893327784781,57.84000015258789,-1.240006408715871,58.36000061035156,0.07008460818061257 4971,2017-10-04,58.54999923706055,58.61000061035156,57.86999893188477,57.97999954223633,1189500.0,0.010702553575325569,1.1449248120300546,-1.357148047229791,42.360053878924724,40.85856480305608,0.016569566518015222,0.6763107259494063,0.034916724967317236,-1.6825356179158888,17.177124676398957,0.7400016784667898,-0.7836488690885091,-0.4830009460449247,-2.0755513970837782,1.1095495049939288,-1.279276171564348,0.3132742794744985,0.09438972372656451,88.3927507058899,51.183939208204286,0.7962752255194251,10,0.12000083923340554,0.6850013732910156,0.32000064849853516,-1.4499988555908203,4.270000457763672,2,0.05550811344746931,2.23811080835604,57.93000030517578,-1.0597030221594874,58.38999938964844,-2.090893327784781,57.84000015258789,0.05550811344746931 4972,2017-10-05,58.84000015258789,58.86999893188477,58.31999969482422,58.540000915527344,1447600.0,0.004953047298142055,2.0555785145859677,0.5263147327702747,42.70676777990656,41.19121473758075,-0.3003092430008465,0.32085083214623467,-0.1797486712405032,-1.9339626464352904,15.633793649743,0.549999237060554,-0.7841445004285674,-0.14099998474121378,-1.6842562057916766,1.402256236309249,-0.9126280952664416,0.6306281257840141,-1.279998779296868,97.50010331465134,59.66551345502563,0.7716281105252313,10,-0.1700000762939382,0.3950004577636719,0.0950002670288086,-1.6749992370605469,3.6399993896484375,3,0.05914343190366678,1.1449248120300546,58.54999923706055,2.23811080835604,57.93000030517578,-1.0597030221594874,58.38999938964844,0.05914343190366678 4973,2017-10-06,58.77999877929688,58.9000015258789,58.36999893188477,58.54999923706055,1178700.0,-0.0010197378167132731,1.2553060247222276,0.76666709052302,46.17885755259317,41.14329052926418,-0.2212470902924295,0.2926842126335387,-0.041299099979895004,-1.8272014624273183,13.541646627444393,0.5300025939941264,-0.724794633558389,-0.13550128936766725,-1.5891720846694284,1.3181695059340939,-0.8623366870185478,0.5913341082832133,-1.1937974548339838,90.24370576669114,50.309326928152046,0.7268353976508792,10,-0.30499839782715554,0.4550018310546804,0.17000198364257102,-1.6149978637695384,4.610000610351555,4,0.058012928176737866,2.0555785145859677,58.84000015258789,1.1449248120300546,58.54999923706055,2.23811080835604,57.93000030517578,0.058012928176737866 4974,2017-10-09,59.1500015258789,59.1500015258789,58.79999923706055,58.88000106811523,892600.0,0.00629470490415085,1.5926051512453732,1.173917370175606,49.233141935732945,41.322635507225485,-0.701026720030228,-0.2276031241057339,-0.3233905614507151,-2.1441456986405285,10.660678357210914,0.37000274658201704,-0.6837361249244793,0.32250137329101136,-0.7976100940671955,1.4426128406492182,-0.23755436038808853,0.8825571069701112,-1.5112481933593642,100.0,58.18628983215804,0.5600557336791026,10,-0.7950000762939382,0.08499908447266336,-0.02500057220458274,-1.9850006103515554,5.389999389648445,0,0.05021128198460767,1.2553060247222276,58.77999877929688,2.0555785145859677,58.84000015258789,1.1449248120300546,58.54999923706055,0.05021128198460767 4975,2017-10-10,59.86000061035156,59.88999938964844,59.040000915527344,59.27000045776367,1555500.0,0.012003365446440872,1.6153891298351457,2.185182045521977,58.33330968074111,43.6553923839973,-1.4507108124133623,-0.9542352736672157,-0.9334812496211811,-2.8103104045619176,9.61692033027775,0.8499984741210938,-0.591976189409138,1.012000465393065,-0.16941093524156514,2.193411866027695,0.4212947650757499,1.60270616571038,-2.130572386230469,98.51491225254046,51.34754092563888,0.5907057003173164,10,-1.135000228881836,-0.625,-0.6899995803833008,-2.6949996948242188,4.19000244140625,1,0.05028396743806063,1.5926051512453732,59.1500015258789,1.2553060247222276,58.77999877929688,2.0555785145859677,58.84000015258789,0.05028396743806063 4976,2017-10-11,59.77999877929688,60.2400016784668,59.54999923706055,59.81999969482422,1362500.0,-0.0013364822960065803,-1.760009765625,-0.06779814437654375,57.206502769192085,45.662023733906494,-1.2059388408326157,-0.8475948352541351,-0.7663030717385126,-2.6912845188668584,9.67972049945492,0.69000244140625,-0.6155757291928907,0.8874986648559613,-0.36545438047210865,2.1404517101840312,0.2610221421919263,1.5139751875199963,-1.8777248619336007,76.04154042084846,24.554668110587485,0.6264765226640351,10,-0.8249988555908274,-0.5449981689453196,-0.48999786376953836,-2.6149978637695384,3.8600006103515554,2,0.048176666559461845,1.6153891298351457,59.86000061035156,1.5926051512453732,59.1500015258789,1.2553060247222276,58.77999877929688,0.048176666559461845 4977,2017-10-12,60.34000015258789,60.38999938964844,59.65999984741211,59.790000915527344,1287200.0,0.00936770466253245,1.24616034696261,-13.74966622163128,63.09011727852703,49.34014796305693,-1.6265945976752434,-1.4189128847185941,-1.2372710547083443,-3.2217023340203497,9.481922765108308,0.7299995422363281,-0.6186642812714354,1.4085000991821275,0.026186069766325204,2.7908141285979298,0.7173430844742299,2.099657113890025,-2.2039534591142598,97.52479080544859,39.25768651755675,0.6911570147079006,10,-1.3100013732910156,-1.1049995422363281,-1.0549993515014648,-3.174999237060547,2.9599990844726562,3,0.04110042320127438,-1.760009765625,59.77999877929688,1.6153891298351457,59.86000061035156,1.5926051512453732,59.1500015258789,0.04110042320127438 4978,2017-10-13,60.40999984741211,60.7400016784668,60.040000915527344,60.4900016784668,1159300.0,0.0011600877468875836,1.4137881139670097,-0.14545807641889597,58.3198473630564,51.13571223600149,-1.445736739685536,-1.5195664126299917,-1.22429253445776,-3.262049788338615,8.832396085587382,0.7000007629394531,-0.4190499725809218,1.4484998703002958,-0.03633288824316594,2.9333326288437576,0.7060834910285649,2.1909162495720267,-2.003478830397505,82.98961774421898,25.393576783579512,0.7424163792717297,10,-1.2049999237060547,-1.1749992370605469,-1.1374988555908203,-3.2449989318847656,2.75,4,0.0342658450596387,1.24616034696261,60.34000015258789,-1.760009765625,59.77999877929688,1.6153891298351457,59.86000061035156,0.0342658450596387 4979,2017-10-16,60.63999938964844,61.040000915527344,60.13000106811523,60.29999923706055,1575100.0,0.0038073091014281246,-1.6764839529443094,-4.249904634751097,62.135906748672326,53.28494499859404,-1.4784884468872406,-1.728723921240558,-1.3830493763515506,-3.4556491358307184,9.1930720666274,0.9099998474121165,-0.24512829464740093,1.608999443054202,-0.05232422853869423,3.2703231146470984,0.7783376072577539,2.43966127885065,-1.9067910800305228,79.99992370605469,21.230955940669098,0.8306618357964481,10,-1.1849994659423828,-1.3399982452392578,-1.352499008178711,-3.4749984741210938,2.520000457763672,0,0.04534960467808702,1.4137881139670097,60.40999984741211,1.24616034696261,60.34000015258789,-1.760009765625,59.77999877929688,0.04534960467808702 4980,2017-10-17,60.95000076293945,61.040000915527344,60.41999816894531,60.41999816894531,1130400.0,0.005112159901240698,-1.3396215550933157,1.5588304592220266,78.7476085793642,57.32800663197621,-1.4695958500702417,-2.007775037520105,-1.6309215771192243,-3.7256410837272327,9.573239425855839,0.6200027465820312,0.07832680576500906,1.834000778198245,-0.035425568013060627,3.7034271244095507,0.8992876050925886,2.7687139513039014,-1.847705636376027,93.95972810711862,27.34522404449531,0.934713173105653,10,-1.2700004577636719,-1.6499996185302734,-1.6025009155273438,-3.7250003814697266,1.9699974060058594,1,0.05890074007629509,-1.6764839529443094,60.63999938964844,1.4137881139670097,60.40999984741211,1.24616034696261,60.34000015258789,0.05890074007629509 4981,2017-10-18,61.0099983215332,61.11000061035156,60.68999862670898,60.81000137329102,882200.0,0.0009843733854426606,1.1000019073413925,0.3773508856531963,77.09607336071504,61.149040585399376,-1.278381138100599,-1.9910739028669155,-1.6426084528167877,-3.7464709018796043,10.763475552728044,0.42000198364258523,0.2593420318562636,1.7804985046386719,-0.2605691385344855,3.8215661478118292,0.7599646830520967,2.801032326225247,-1.5976702687355484,93.1032940551263,21.686377661024267,1.0205338215865776,10,-1.269998550415039,-1.674997329711914,-1.3599987030029297,-3.7849979400634766,1.970001220703125,2,0.049827975968844695,-1.3396215550933157,60.95000076293945,-1.6764839529443094,60.63999938964844,1.4137881139670097,60.40999984741211,0.049827975968844695 4982,2017-10-19,61.56000137329102,61.56999969482422,61.02000045776367,61.02000045776367,832300.0,0.009014965856239066,-1.0370307577106204,2.7000457770658217,87.80484590036852,65.77415040181884,-1.5667356089092124,-2.450108754765971,-2.125630453342886,-4.258660110766307,12.180236846044195,0.5600013732910156,0.5034949603165941,2.1930015563964886,-0.08575294640681363,4.471756059199791,1.053624304994834,3.3323788077981433,-1.8420922601336613,99.34651441109052,19.644771828185,1.139377251401652,10,-1.37500190734864,-1.9950008392334055,-2.00000190734864,-4.335000991821296,1.8299980163574148,3,0.03378814116238571,1.1000019073413925,61.0099983215332,-1.3396215550933157,60.95000076293945,-1.6764839529443094,60.63999938964844,0.03378814116238571 4983,2017-10-20,61.56000137329102,61.7400016784668,61.22000122070313,61.4900016784668,955300.0,0.0,1.4186050637852086,0.129628844713839,86.26999112233139,69.88935586699645,-1.263826655072414,-2.32931977726259,-2.072097812124646,-4.225092862041734,13.671585906092748,0.5200004577636648,0.7280901567061591,2.040501403808598,-0.39930481074544844,4.4803076183626445,0.8205982965315712,3.260404511085625,-1.4716741438002927,88.81986105977512,4.576314741173832,1.2199031072770243,10,-1.1700000762939524,-1.9099998474121165,-2.0125017166137766,-4.335000991821296,2.289997100830071,4,0.028265071880333892,-1.0370307577106204,61.56000137329102,1.1000019073413925,61.0099983215332,-1.3396215550933157,60.95000076293945,0.028265071880333892 4984,2017-10-23,61.72000122070313,61.7599983215332,61.38999938964844,61.68999862670898,923100.0,0.0025990877817219094,5.7274492803884165,0.4286103542235927,96.56012401961553,74.13677968242695,-1.1409135330052464,-2.4295905177117945,-2.156581700649248,-4.351052633337368,14.735110855919242,0.3699989318847656,0.9540340085393666,2.0835012435913143,-0.5452496708835426,4.712252158066171,0.7691257863538894,3.397876700828739,-1.3013391014171916,97.01514206898962,5.327170950086455,1.3143754572374269,10,-1.065002441406257,-2.0600013732910227,-2.172501564025886,-4.4950008392334055,1.9599990844726491,0,0.023331150327747352,1.4186050637852086,61.56000137329102,-1.0370307577106204,61.56000137329102,1.1000019073413925,61.0099983215332,0.023331150327747352 4985,2017-10-24,61.72999954223633,61.81999969482422,61.40999984741211,61.61000061035156,838400.0,0.00016199483693202232,1.7333392673219485,3.9996185632530326,95.95367246587764,78.44202075983645,-0.9585597486197344,-2.356418477387095,-2.1055098669903884,-4.332514985398788,15.877092288283823,0.4099998474121094,1.1760128579164828,1.9639995574951143,-0.8127799692409639,4.7407790842311925,0.5756097941270752,3.3523893208631534,-1.0430701825009336,92.03539225515917,-0.06653515580138958,1.3883897633680382,10,-0.9899997711181641,-2.039999008178711,-2.182499885559082,-4.504999160766602,2.229999542236328,1,0.02316540281516377,5.7274492803884165,61.72000122070313,1.4186050637852086,61.56000137329102,-1.0370307577106204,61.56000137329102,0.02316540281516377 4986,2017-10-25,61.099998474121094,61.709999084472656,60.52000045776367,61.5,1736100.0,-0.010205752029597503,1.9024367550870402,-3.3333757192357822,79.73676628697135,80.29164842744137,-0.1359190800871204,-1.5557275346557162,-1.4327506212831054,-3.6727212436526955,16.537867851563874,1.2099990844726562,1.3528194788504422,1.1749984741210966,-1.519678764013662,3.869675712255855,-0.1723401449462827,2.522337093188476,0.720001220703125,44.615258211140684,-44.8704180564479,1.3473386190673784,10,-0.1699981689453125,-1.4099979400634766,-1.519998550415039,-3.8499984741210938,2.6500015258789062,2,0.02978722979175008,1.7333392673219485,61.72999954223633,5.7274492803884165,61.72000122070313,1.4186050637852086,61.56000137329102,0.02978722979175008 4987,2017-10-26,61.38000106811523,61.959999084472656,61.22999954223633,61.5,1298000.0,0.004582693960503592,-2.476171878547879,0.299996185317304,82.33827186970089,82.96036226151298,-0.28260203952517315,-1.6842300310842901,-1.675853478918043,-3.92004245063373,17.068304095307624,0.8600006103515625,1.4221009945350218,1.3040010452270465,-1.3597079089450403,3.9677099993991334,-0.02785343185899336,2.6358555223130864,-0.8600006103515554,59.72232156339109,-28.441936525935475,1.3318544770860428,10,-0.33500099182128196,-1.6200008392333913,-1.7500009536743093,-4.130001068115227,1.7099990844726634,3,0.02606709752815961,1.9024367550870402,61.099998474121094,1.7333392673219485,61.72999954223633,5.7274492803884165,61.72000122070313,0.02606709752815961 4988,2017-10-27,61.79999923706055,61.81000137329102,61.16999816894531,61.38000106811523,968100.0,0.006842589795318377,1.9090893327784098,-3.5000158947132705,82.55522636506542,85.22917555222332,-0.5416543330370445,-1.8892041180067594,-2.0458959963617787,-4.30570287134482,17.589816063273172,0.6400032043457102,1.5292496881391315,1.5259992599487333,-1.0241829357128935,4.07618145561036,0.25090816211791633,2.8010903577795503,-1.279998779296875,88.88888888888889,2.129993418880929,1.275091097830815,10,-0.6100006103515625,-2.039999008178711,-2.1099987030029297,-4.549999237060547,0.6800003051757812,4,0.025728158126487433,-2.476171878547879,61.38000106811523,1.9024367550870402,61.099998474121094,1.7333392673219485,61.72999954223633,0.025728158126487433 4989,2017-10-30,61.83000183105469,62.0,61.58000183105469,61.79999923706055,688900.0,0.00048547887321248595,1.2702669264792306,0.07143505903723767,79.05600504124153,85.26344182576526,-0.43036030022958016,-1.7373513424100508,-2.0342356805084165,-4.292222374953852,18.456905692650004,0.4199981689453125,1.5531782003156138,1.3840017318725586,-1.0941678627506874,3.8621713264958046,0.14491693456093202,2.623086529184185,-1.281201400756835,88.51363368069427,3.107880051148456,1.2390847973116232,10,-0.5700016021728516,-2.0500011444091797,-2.355001449584961,-4.480001449584961,0.8799972534179688,0,0.032670169549499306,1.9090893327784098,61.79999923706055,-2.476171878547879,61.38000106811523,1.9024367550870402,61.099998474121094,0.032670169549499306 4990,2017-10-31,61.9900016784668,62.13999938964844,61.63000106811523,61.709999084472656,1127700.0,0.002587738034511178,-1.3181814241002496,9.332612841703751,81.84437596810167,85.79103100436376,-0.4775403600511865,-1.6628455305157388,-2.151466278378493,-4.406409301810761,19.113014778864883,0.5099983215332102,1.6346673683390875,1.3410015106201172,-0.9254957600126872,3.6074987812529216,0.20775287530371855,2.474250145936516,-1.3831532653808551,90.74087592100275,3.9791547860253473,1.1332486353164015,10,-0.6600017547607422,-2.1400012969970703,-2.5775012969970703,-4.64000129699707,0.6799964904785156,1,0.027262438795771615,1.2702669264792306,61.83000183105469,1.9090893327784098,61.79999923706055,-2.476171878547879,61.38000106811523,0.027262438795771615 4991,2017-11-01,61.79999923706055,62.040000915527344,61.47999954223633,61.97999954223633,1253900.0,-0.003065049786444063,2.7333045114694063,-0.6428522772169316,73.5483259664701,84.20697323393061,-0.1829283894131919,-1.2826387208690733,-1.9409753210294198,-4.168678951599986,20.09520067318084,0.5600013732910156,1.6746256810969697,0.9884990692138658,-1.1036751144058314,3.080673252833563,-0.05758802259598639,2.034586161023718,-1.1011617653808585,64.94848198835929,-19.60694115091775,1.046087091809849,11,-0.4699993133544922,-1.9499988555908203,-2.3874988555908203,-4.254999160766602,1.3899993896484304,2,0.034951454273105975,-1.3181814241002496,61.9900016784668,1.2702669264792306,61.83000183105469,1.9090893327784098,61.79999923706055,0.034951454273105975 4992,2017-11-02,62.31999969482422,62.4900016784668,61.75,61.88999938964844,2550200.0,0.008414246993256214,-1.0845144582585615,-2.3888865341414824,76.90135426863799,83.16601358352023,-0.6523918448379149,-1.6111639967344757,-2.4449832813767785,-4.639997921467419,21.70204852861887,0.7400016784667969,1.6148604232703505,1.3344995498657255,-0.6430004423572839,3.311999542088735,0.34574955375422434,2.3232495459772267,-1.5346925080664064,87.1210960867668,2.2698056061794176,0.9887499961115043,11,-0.8149986267089844,-2.2949981689453125,-3.177499771118164,-4.774999618530273,1.3400001525878906,3,0.022946089733285824,2.7333045114694063,61.79999923706055,-1.3181814241002496,61.9900016784668,1.2702669264792306,61.83000183105469,0.022946089733285824 4993,2017-11-03,62.18999862670898,62.83000183105469,61.4900016784668,61.58000183105469,1979000.0,-0.002086024851602142,-2.392417899204705,1.4185961924025314,72.4637024145315,80.48863340517757,-0.4734120708417109,-1.278125792979786,-2.300492934062852,-4.463493132036952,23.570741879514536,1.3400001525878906,1.5747010987001033,1.0339984893798757,-0.7179976601012967,2.785994638861048,0.1580004146392895,1.909996564120462,-1.2683158806144448,52.592435609431654,-31.514590242446054,0.8759980747405869,11,-0.5149974822997976,-1.9399986267089773,-3.2199983596801687,-4.329998016357415,-0.8299980163574148,4,0.014471804884272688,-1.0845144582585615,62.31999969482422,2.7333045114694063,61.79999923706055,-1.3181814241002496,61.9900016784668,0.014471804884272688 4994,2017-11-06,62.11999893188477,62.68999862670898,61.95000076293945,62.40999984741211,1466000.0,-0.0011255780088430534,-1.3492098092642826,-0.4754138342911756,68.22423242747351,77.40758451202154,-0.38074519221778047,-1.0268605005591027,-2.220064816057615,-4.348042341282245,25.609135575207986,0.7399978637695241,1.425464206160207,0.8154989242553796,-0.7093340384147098,2.340331886925469,0.05308244292033493,1.5779154055904243,-1.0074842772942247,47.4072818208796,-33.988898280766186,0.762416481335045,11,-0.44499778747559304,-1.8699989318847727,-3.167498588562019,-4.0549983978271555,-0.8699989318847727,0,0.005795244953984868,-2.392417899204705,62.18999862670898,-1.0845144582585615,62.31999969482422,2.7333045114694063,61.79999923706055,0.005795244953984868 4995,2017-11-07,62.86999893188477,63.0099983215332,62.0099983215332,62.34000015258789,1450800.0,0.012073406517961738,1.4691432446688268,-1.8275762279340884,73.8461056922976,76.75306666816891,-1.0639121612655913,-1.6230093421379053,-2.9571539246699103,-5.05734892921641,26.912955076410277,1.0,1.3263416215832962,1.414999008178718,-0.10369175813708864,2.9336897744945247,0.6556536250208183,2.174344391336618,-1.5857355596478087,90.8497057943557,10.482708217049847,0.7593453831579029,11,-0.7800006866455149,-2.530000686645515,-3.917498588562019,-4.614999771118171,-2.0399971008300852,1,-0.002544931606973111,-1.3492098092642826,62.11999893188477,-2.392417899204705,62.18999862670898,-1.0845144582585615,62.31999969482422,-0.002544931606973111 4996,2017-11-08,62.65999984741211,63.1500015258789,62.290000915527344,62.77000045776367,1693700.0,-0.003340211357410472,-1.023534480437283,-0.2075487994472247,65.44939425696013,74.87652471119772,-0.6809666028186427,-1.2502878975500664,-2.7315822245505856,-4.802833951805141,27.937856624911973,0.8600006103515554,1.170065741680645,1.060999870300293,-0.329734769512541,2.451734510113127,0.365632550393876,1.75636719020671,-1.1686482812595997,70.481823885063,-7.175219925499363,0.6953673199064158,11,-0.5,-2.1499996185302734,-3.7074995040893555,-4.405000686645508,-1.720001220703132,2,0.00015956465939281905,1.4691432446688268,62.86999893188477,-1.3492098092642826,62.11999893188477,-2.392417899204705,62.18999862670898,0.00015956465939281905 4997,2017-11-09,62.81999969482422,62.9000015258789,62.18999862670898,62.4000015258789,1000700.0,0.0025534607054218394,1.4482781300150556,-3.8181439866833773,66.93543838708248,73.14099271364405,-0.6875218513931216,-1.280624369876783,-2.869960654411855,-4.921725713268842,28.77210194506244,0.7100028991699219,1.052139354913514,1.0969997406005874,-0.26298619959841574,2.4569856807995905,0.41700677050108936,1.7769927107000854,-1.0964371343100154,80.12036979586806,3.7152606937528816,0.6799929700995,11,-0.5049991607666016,-2.0849990844726562,-3.867499351501465,-4.565000534057617,-2.4099998474121094,3,0.005889827024549321,-1.023534480437283,62.65999984741211,1.4691432446688268,62.86999893188477,-1.3492098092642826,62.11999893188477,0.005889827024549321 4998,2017-11-10,62.47999954223633,62.77000045776367,62.16999816894531,62.459999084472656,1239800.0,-0.005412291535173419,1.0,0.047620345140780306,59.74355488216995,70.99516491819165,-0.269232478155466,-0.8196157648875655,-2.501850452124799,-4.532277606472448,29.259307439478654,0.6500015258789062,1.0327167435416555,0.6534996032714844,-0.5963637582916661,1.9033629648346349,0.028567922489905584,1.2784312840530632,-0.5567355265710674,44.16653686107861,-28.407493260152847,0.6249316807815762,11,-0.16499900817871094,-1.7199993133544922,-3.527499198913574,-4.225000381469727,-2.9899978637695312,4,0.018886048556676194,1.4482781300150556,62.81999969482422,-1.023534480437283,62.65999984741211,1.4691432446688268,62.86999893188477,0.018886048556676194 4999,2017-11-13,63.38999938964844,63.41999816894531,62.540000915527344,62.63000106811523,844800.0,0.01456465835594245,1.1463455481794034,37.999046347511324,67.29164034131955,69.37819429299364,-1.044517735052132,-1.5947950331864433,-3.366461120059384,-5.383842447633043,29.708473272324987,0.9399986267089844,0.9999516036878262,1.425999450683591,0.12184620766954168,2.73015269369764,0.7739228291765627,2.078076072190619,-1.2949921225532677,97.87242676997914,26.61338581770508,0.6520766215070253,11,-0.9400005340576172,-2.280000686645508,-4.534998893737793,-5.104999542236328,-4.70000076293946,0,-0.032023959596825136,1.0,62.47999954223633,1.4482781300150556,62.81999969482422,-1.023534480437283,62.65999984741211,-0.032023959596825136 5000,2017-11-14,64.54000091552734,64.69999694824219,63.11999893188477,63.2599983215332,1078600.0,0.018141686968791815,-1.0256366993116528,1.6842176590757212,82.3308055023347,70.35402535253415,-2.0056812784827542,-2.5951050358140577,-4.458708841237808,-6.462859332449391,30.526752709046235,1.5799980163574148,0.967526236654777,2.396500968933104,0.739486778256321,4.053515159609887,1.567993873594716,3.225008064271492,-2.3700027465820312,93.67604308649868,18.259941509311034,0.8285070953383898,11,-1.4450016021728516,-2.670001983642578,-5.744999885559082,-6.155000686645508,-6.170001983642571,1,-0.05097615229094021,1.1463455481794034,63.38999938964844,1.0,62.47999954223633,1.4482781300150556,62.81999969482422,-0.05097615229094021 5001,2017-11-15,64.05000305175781,64.88999938964844,63.93000030517578,64.66999816894531,979000.0,-0.007592157682347445,-1.2325544259328258,-0.48437020369846073,74.1410554358721,70.04732548222684,-1.2996256474757502,-1.9665038906350958,-3.9028874628607326,-5.911829420869317,31.356780088700432,0.9599990844726562,0.9710224791677291,1.7545028686523452,-0.018386705579047202,3.5273924428837375,0.8680580815366525,2.640947655768038,-1.5100021362304688,69.1177955547577,-7.941282308529864,0.8864447871156961,11,-0.8600025177001953,-1.8300037384033203,-5.070002555847168,-5.610002517700195,-5.360004425048835,2,-0.050273240706969036,-1.0256366993116528,64.54000091552734,1.1463455481794034,63.38999938964844,1.0,62.47999954223633,-0.050273240706969036 5002,2017-11-16,63.63999938964844,64.20999908447266,63.52000045776367,64.0,1138600.0,-0.006401305894990439,-1.300001271568989,0.5806507186454026,66.6666436310889,69.4032078396221,-0.762918022041589,-1.4679444707337694,-3.4436849689709845,-5.433935977910828,31.467620975567545,0.6899986267089844,0.9448540461688637,1.2404993057250948,-0.5936965100992211,3.074695121549418,0.32340139781293686,2.1575972136372528,-0.6299987792968764,54.04413827149413,-20.62963903386389,0.9170979079121606,11,-0.2199993133544922,-1.364999771118164,-4.544999122619629,-5.174999237060547,-5.340000152587891,3,-0.04242615947256967,-1.2325544259328258,64.05000305175781,-1.0256366993116528,64.54000091552734,1.1463455481794034,63.38999938964844,-0.04242615947256967 5003,2017-11-17,63.29999923706055,63.79999923706055,63.22999954223633,63.43000030517578,1211800.0,-0.005342554303091274,-3.222212803232597,0.36111346585851734,62.6071696609503,68.77908975445285,-0.2781571342091027,-1.044453967483193,-3.0641923766640815,-5.018392334008411,31.224685564489373,0.5699996948242188,0.9786889514644059,0.8134992599487276,-1.0180984833281883,2.6450970032256507,-0.10229961168973034,1.7292981315871856,1.5900001525878906,32.34037510673043,-38.906321762854894,0.9157988716384614,11,0.14999961853027344,-0.8349990844726562,-4.167499542236328,-4.7649993896484375,-4.599998474121094,4,-0.04565559912292094,-1.300001271568989,63.63999938964844,-1.2325544259328258,64.05000305175781,-1.0256366993116528,64.54000091552734,-0.04565559912292094 5004,2017-11-20,63.15999984741211,63.5099983215332,63.02999877929688,63.43999862670898,860800.0,-0.0022116807478012035,1.2857220708446528,2.153819067460845,60.068822067183255,67.24828046277348,0.02780444832273332,-0.8337909903100922,-2.911948189343221,-4.792837289472473,30.81666582669384,0.479999542236321,0.9487457222677591,0.6014999389648423,-1.2163915998102652,2.419391477739957,-0.307445830422715,1.5104457083523997,1.696799545288087,6.989302443866189,-59.23896826529538,0.9089457693875563,11,0.3699989318847656,-0.6499996185302734,-3.939999580383301,-4.604999542236328,-4.00999832153321,0,-0.05810636760309751,-3.222212803232597,63.29999923706055,-1.300001271568989,63.63999938964844,-1.2325544259328258,64.05000305175781,-0.05810636760309751 5005,2017-11-21,63.15999984741211,63.65999984741211,63.13999938964844,63.38000106811523,1119000.0,0.0,-2.9999706564159747,0.7857220708446813,62.099643645002544,66.87608595033376,0.08187742944580378,-0.7601386650299418,-2.8523835951784378,-4.705934000798393,30.375098994056604,0.5200004577636719,0.9556848232137227,0.5299999237060575,-1.2630046172331362,2.3230044646452512,-0.3665023467635393,1.4265021941756544,1.623727520751956,6.989302443866189,-56.94706497004239,0.8965022704695983,11,0.3699989318847656,-0.5050010681152344,-3.782499313354492,-4.510000228881836,-4.1699981689453125,1,-0.07077266041010422,1.2857220708446528,63.15999984741211,-3.222212803232597,63.29999923706055,-1.300001271568989,63.63999938964844,-0.07077266041010422 5006,2017-11-22,62.91999816894531,63.31000137329102,62.61999893188477,63.20000076293945,925900.0,-0.0037998999215740348,1.759988708582162,1.272732001664627,55.6179590670429,65.61858824810713,0.40525529736336807,-0.39715862317468265,-2.5363247900331842,-4.370920158340333,31.319476166917486,0.69000244140625,0.9927481384872081,0.19899826049804403,-1.4456539791938638,1.8436505001899448,-0.6233278593479099,1.021324380343998,1.7935800556640658,18.867874733990504,-40.395194803798965,0.822326119845951,11,0.6100006103515625,-0.2149982452392578,-3.429997444152832,-4.269998550415039,-4.529998779296875,2,-0.07231403956566274,-2.9999706564159747,63.15999984741211,1.2857220708446528,63.15999984741211,-3.222212803232597,63.29999923706055,-0.07231403956566274 5007,2017-11-24,62.97999954223633,63.27999877929688,62.88999938964844,63.209999084472656,395000.0,0.0009536137164198877,1.1081108946005986,0.8214193267121701,57.49525877669208,65.3687775697207,0.4138583095879014,-0.3490416720949696,-2.5396031533388808,-4.330284742862908,32.017203128052316,0.3899993896484446,0.9361505653332216,0.17899971008300497,-1.3420101943733584,1.7000096145393684,-0.5815052421451767,0.9395046623111867,1.6079639248095674,30.508518410758317,-28.375664502050792,0.7605049522281808,11,0.7350006103515625,-0.27499961853027344,-3.4424991607666016,-3.6499996185302734,-4.8899993896484375,4,-0.06811687752792606,1.759988708582162,62.91999816894531,-2.9999706564159747,63.15999984741211,1.2857220708446528,63.15999984741211,-0.06811687752792606 5008,2017-11-27,63.38999938964844,63.599998474121094,62.959999084472656,63.11999893188477,1168400.0,0.006510000800129534,-1.1694888953544758,-1.1739173701756114,61.31906823542843,64.70515844684391,0.16373530505091338,-0.6680672580773575,-2.8950057314036286,-4.634485591734332,32.980582917674816,0.6399993896484375,0.9545930593127991,0.5094995498657227,-0.9564293726590591,1.9754284723905045,-0.22346491139666824,1.2424640111281136,1.0798862052877922,74.03844037706764,13.136470247065958,0.7329644612623902,11,0.36499977111816406,-0.6849994659423828,-3.5149993896484375,-3.8249988555908203,-5.959999084472656,0,-0.08029657992738659,1.1081108946005986,62.97999954223633,1.759988708582162,62.91999816894531,-2.9999706564159747,63.15999984741211,-0.08029657992738659 5009,2017-11-28,63.849998474121094,63.91999816894531,63.52999877929688,63.52999877929688,622400.0,0.007256650716229052,-1.4374985098825233,1.1851820455219817,59.21051593746474,62.13623738408059,-0.2504929170162953,-1.0213384971444697,-3.275883359468594,-4.991163891357743,33.87636255306872,0.529998779296875,0.9675828913132918,0.8684988021850586,-0.5707892778075347,2.307786882177652,0.14885476218876192,1.5881428421813553,0.5088939210320547,94.61540493035237,35.95246863230355,0.7196440399962952,11,-0.09499931335449219,-1.144998550415039,-3.8299970626831055,-4.1999969482421875,-6.459999084472656,1,-0.08065775778004092,-1.1694888953544758,63.38999938964844,1.1081108946005986,62.97999954223633,1.759988708582162,62.91999816894531,-0.08065775778004092 5010,2017-11-29,63.68000030517578,64.23999786376953,63.47000122070313,63.72000122070313,916900.0,-0.00266246159761796,-2.3478181546780617,-0.12500298023510592,59.65909049859079,60.5271301688271,-0.2406184206151849,-0.7570526391695722,-3.027107814658663,-4.714750799278335,34.75731136966678,0.7699966430663991,1.0407975064959203,0.6140007019042955,-0.7778472508783665,2.0058486546869503,-0.08192327448703196,1.3099246782956229,0.5745584821812599,65.43222667793793,7.922910457559631,0.6959239763913291,11,-0.2500019073486328,-0.9750003814697266,-3.522500991821289,-4.020000457763672,-5.6100006103515625,2,-0.07113691516312215,-1.4374985098825233,63.849998474121094,-1.1694888953544758,63.38999938964844,1.1081108946005986,62.97999954223633,-0.07113691516312215 5011,2017-11-30,63.959999084472656,64.18000030517578,63.70000076293945,63.70000076293945,3716100.0,0.004396965734218439,-2.692328007394692,-6.499809269501039,60.55554692146953,59.84811942331383,-0.5975674955414263,-0.9137826522454304,-3.2070101033247482,-4.883390739806153,35.981070830807894,0.5,1.0024182478402395,0.7859994888305692,-0.525094198095303,2.0970931757564486,0.13045264536763312,1.4415463322935054,-1.3400001525878835,79.2593262389303,23.593536059617506,0.6555468434629393,11,-0.5300006866455078,-1.2549991607666016,-3.7449989318847656,-4.269998550415039,-6.6399993896484375,3,-0.07770477606545823,-2.3478181546780617,63.68000030517578,-1.4374985098825233,63.849998474121094,-1.1694888953544758,63.38999938964844,-0.07770477606545823 5012,2017-12-01,63.75,64.36000061035156,63.36999893188477,64.19000244140625,1113100.0,-0.003283287796726042,1.5384698149379683,-1.6923280073946916,62.04933915985462,59.786138256525426,-0.41384401921338565,-0.6231054798325459,-2.899547607768227,-4.57154403425335,36.492473449934195,0.9900016784667898,0.7548450996033793,0.5045003890991211,-0.7658337739083265,1.7748345521065758,-0.1306666924046027,1.139667470602845,-1.0988010406494055,56.42857532111542,-0.6632158079234287,0.6351670815037272,12,-0.26000022888183594,-0.720001220703125,-3.439999580383301,-4.059999465942383,-7.270000457763672,4,-0.08407844094669115,-2.692328007394692,63.959999084472656,-2.3478181546780617,63.68000030517578,-1.4374985098825233,63.849998474121094,-0.08407844094669115 5013,2017-12-04,63.09000015258789,64.01999664306639,62.97999954223633,63.9000015258789,1700500.0,-0.010352938782935084,-1.0194067605153627,1.840901997503105,47.01196006270694,58.33537581158361,0.23829397073375702,0.11360178095799967,-2.1380726460462967,-3.807550617480004,36.40524803725256,1.039997100830064,0.5611012332516552,-0.2004995346069336,-1.3734315175292124,0.9724324483153453,-0.786965526068073,0.38596645685420583,-0.3704491271972543,7.971052551560569,-42.146226721813576,0.5864659914611378,12,0.39999961853027344,-0.060001373291015625,-2.6875,-3.3299999237060547,-6.9399986267089915,0,-0.07925186222709024,1.5384698149379683,63.75,-2.692328007394692,63.959999084472656,-2.3478181546780617,63.68000030517578,-0.07925186222709024 5014,2017-12-05,62.47999954223633,63.33000183105469,62.06000137329102,63.1500015258789,1768800.0,-0.009668736866004557,1.4660140958264216,0.8271615403815618,27.008910895304425,54.4364055060616,0.8288557232123139,0.7925922020422504,-1.4596400646381227,-3.101476631304493,35.816149640386755,1.2700004577636648,0.42347965272419685,-0.8285001754760728,-1.9349656974249854,0.27796534647283977,-1.3817329364505326,-0.27526741450161296,1.8800010681152344,18.26079601148365,-25.25824202683824,0.5532327609744566,12,0.7300014495849609,0.7049999237060547,-2.005000114440918,-2.719999313354492,-6.959999084472656,1,-0.08082585265780551,-1.0194067605153627,63.09000015258789,1.5384698149379683,63.75,-2.692328007394692,63.959999084472656,-0.08082585265780551 5015,2017-12-06,62.709999084472656,62.83000183105469,62.38999938964844,62.63000106811523,1355200.0,0.0036811706773596242,1.7499850990022292,-0.1193996709121773,34.12318033569326,52.048096758133866,0.5903973075461835,0.5797134843505489,-1.6093869468670903,-3.2404348795065587,34.850240055543125,0.44000244140625,0.33239330016677116,-0.5905006408691378,-1.7125198113359517,0.531518529597669,-1.1515102261025447,-0.029491055635730845,1.6040015411376913,28.260779425837896,-11.523646383466634,0.5610095852334038,12,0.5000019073486328,0.47500038146972656,-2.1899986267089844,-2.9299983978271484,-7.25,2,-0.08483495092477966,1.4660140958264216,62.47999954223633,-1.0194067605153627,63.09000015258789,1.5384698149379683,63.75,-0.08483495092477966 5016,2017-12-07,62.66999816894531,62.7400016784668,62.31999969482422,62.7400016784668,740600.0,-0.0006378714098442817,10.999455070568361,-0.8750655667349373,37.40257655654573,49.815576511450935,0.6606843904808599,0.6540345464196804,-1.4486132463714725,-3.116205583509725,33.651504474753004,0.4200019836425781,0.26514250982069854,-0.6310014724731445,-1.7518273390761294,0.48982439412984746,-1.191414405774637,-0.07058853917165209,1.5989224716186499,26.521608608613363,-10.985697549786124,0.5604129333014949,12,0.5400028228759766,0.5150012969970703,-2.079998016357422,-2.819997787475586,-6.879997253417969,3,-0.07340032884188785,1.7499850990022292,62.709999084472656,1.4660140958264216,62.47999954223633,-1.0194067605153627,63.09000015258789,-0.07340032884188785 5017,2017-12-08,63.18999862670898,63.209999084472656,62.36000061035156,62.5099983215332,1222300.0,0.008297438534493828,1.3611028694951892,-9.713803062503304,48.635227746014834,48.406260901516106,0.19400683863730706,0.17199290604091289,-1.8534931592055344,-3.552888912790344,32.84075214537873,0.8499984741210938,0.19584414927378901,-0.12950096130371946,-1.2289080528602838,0.9699061302528449,-0.6792045070820052,0.42020258447456627,1.0347436285095242,57.65306023149031,18.68697052415802,0.549703545778283,12,0.020002365112311793,1.9073486399179274e-06,-2.5999984741210866,-3.3399982452392507,-7.79999923706054,4,-0.09289443043924428,10.999455070568361,62.66999816894531,1.7499850990022292,62.709999084472656,1.4660140958264216,62.47999954223633,-0.09289443043924428 5018,2017-12-11,63.65999984741211,63.709999084472656,62.9000015258789,62.9000015258789,787600.0,0.007437905221040264,-1.1315772302224867,1.117644088904868,55.733944151439964,48.01997514751335,-0.26112744834712487,-0.21615536928617018,-2.1837751097477778,-3.9436583429741816,32.24595180654157,0.8099975585937571,0.20362402130292878,0.2815002441406236,-0.7529450270188249,1.315945515300065,-0.23572239143909712,0.7987228797203443,0.5214475901678384,96.96973900498685,51.72981836554763,0.5172226355797209,12,-0.4499988555908203,-0.4699993133544922,-2.894998550415039,-3.634998321533203,-8.5,0,-0.11278668429760708,1.3611028694951892,63.18999862670898,10.999455070568361,62.66999816894531,1.7499850990022292,62.709999084472656,-0.11278668429760708 5019,2017-12-12,61.36000061035156,63.1500015258789,61.29999923706055,63.09000015258789,1677400.0,-0.036129425739451104,1.0000000000000078,-2.2763202144265935,36.48649190465089,45.445241970408915,1.842253935594897,2.0279371004759668,0.21436708206221056,-1.5832245002243752,30.721443507366388,2.3600006103515625,0.1392133106532043,-1.916999053955081,-3.2897432918346396,-0.5442548160755223,-2.6033711728948603,-1.2306269350153016,2.7790179059426094,2.4896836966793137,-45.62284349219434,0.686372118939781,12,1.4699993133544922,1.7349987030029297,-0.39750003814697266,-1.164999008178711,-6.060001373291016,1,-0.08490871956728319,-1.1315772302224867,63.65999984741211,1.3611028694951892,63.18999862670898,10.999455070568361,62.66999816894531,-0.08490871956728319 5020,2017-12-13,61.25,61.77999877929688,60.31999969482422,60.79999923706055,2028800.0,-0.0017927087558242683,-1.0709209113069362,-0.26011611676945773,37.21287533590373,42.851611794234934,1.7559685221387582,1.9803552077505628,0.43808533977390596,-1.4030754178470488,28.445965022771546,1.4599990844726634,0.003725809869607133,-1.862499618530272,-3.3789620674246095,-0.34603716963594167,-2.620730842977437,-1.1042683940831068,2.7754577451248252,27.43364226010164,-23.371101098420507,0.7582312244471667,12,1.0900001525878906,1.3549995422363281,-0.28749942779541016,-1.0549983978271484,-5.180000305175781,2,-0.09355101293447066,1.0000000000000078,61.36000061035156,-1.1315772302224867,63.65999984741211,1.3611028694951892,63.18999862670898,-0.09355101293447066 5021,2017-12-14,60.83000183105469,61.27000045776367,60.599998474121094,61.1500015258789,1526800.0,-0.006857112962372458,1.392874659400545,-0.7111092273131703,34.397684383150875,39.779205707934516,1.8833382397050045,2.2627631645513304,0.9492778755591686,-0.9127428438044092,25.92886666916491,0.6700019836425781,-0.17286498755269974,-2.121497726440431,-3.88282738411435,-0.3601680687665052,-3.002162555277394,-1.2408328976034682,2.9731284310521033,15.044313511907708,-36.74448533289411,0.8806648288369617,12,1.339996337890618,1.7749977111816406,0.3849964141845703,-0.5450019836425781,-5.090000152587891,3,-0.0882788522922674,-1.0709209113069362,61.25,1.0000000000000078,61.36000061035156,-1.1315772302224867,63.65999984741211,-0.0882788522922674 5022,2017-12-15,60.93999862670898,61.43999862670898,60.83000183105469,61.0,2832200.0,0.0018082655325211139,-3.3571983269526324,0.18750447035264778,31.411202256173056,38.045788173875195,1.4894571120475035,2.0449640674296674,0.9242848227798461,-0.9596738345171474,24.054560333986093,0.6099967956542898,-0.35412754473860986,-1.8765008926391644,-3.8200973443610806,0.06709555908275178,-2.8482991185001225,-0.9047026667782063,2.65414380136086,18.28905733074648,-29.417732932538776,0.9717982258609594,12,1.0750007629394602,1.6650009155273509,0.3950014114379954,-0.5849971771240163,-4.19999694824218,4,-0.0845093178082954,1.392874659400545,60.83000183105469,-1.0709209113069362,61.25,1.0000000000000078,61.36000061035156,-0.0845093178082954 5023,2017-12-18,60.40999984741211,61.22000122070313,60.15999984741211,60.93999862670898,1709700.0,-0.008697059258950812,-1.0582575331101438,8.833110814418061,24.17415430754852,37.73081521968009,1.787269662361247,2.4742038380366367,1.5368156254057084,-0.36793321527935063,22.853860321245683,1.0600013732910227,-0.5973899999120107,-2.2619997024536147,-4.4664596751996015,-0.057539729707627885,-3.3642296888266046,-1.1597697160806248,2.987694016662992,8.361199319733986,-32.031752789496245,1.1022299863729916,12,1.5249996185302734,2.114999771118164,1.1150007247924805,-0.05499839782714844,-3.490001678466797,0,-0.08309883248540884,-3.3571983269526324,60.93999862670898,1.392874659400545,60.83000183105469,-1.0709209113069362,61.25,-0.08309883248540884 5024,2017-12-19,59.4900016784668,60.68000030517578,59.459999084472656,60.52000045776367,1536300.0,-0.015229236405712832,-1.238526202325207,1.943398399262996,21.727374986164577,36.35350351417691,2.5016039692547594,3.272964128488283,2.5184288707610705,0.6108402605943155,22.158191015412537,1.220001220703125,-0.8811997110730019,-2.99849796295166,-5.606050949727859,-0.39094497617545443,-4.3022744563397595,-1.6947214695635608,3.648676664275264,1.2932154284793458,-34.44810494587821,1.303776493388102,12,2.0949974060058594,2.68499755859375,2.0474987030029297,0.8649997711181641,-3.6100006103515696,1,-0.07278537079991354,-1.0582575331101438,60.40999984741211,-3.3571983269526324,60.93999862670898,1.392874659400545,60.83000183105469,-0.07278537079991354 5025,2017-12-20,58.68999862670898,59.68999862670898,58.63999938964844,59.4900016784668,1856400.0,-0.013447689177783162,-1.3333276819395425,0.776702912506303,16.77173524546113,34.061187812945285,2.985342596424786,3.9219983891451946,3.349132368507007,1.46652138993732,21.47894647469769,1.0499992370605398,-1.062967509189491,-3.5750009536743264,-6.662342908238664,-0.4876589991099891,-5.118671930956495,-2.0313299763921577,4.080811790206141,1.7856875244376618,-27.27562054430083,1.5436709772821677,12,2.4850006103515696,3.0750007629394602,3.0900001525878977,1.8000011444091868,-2.5999984741210866,2,-0.057761108689235674,-1.238526202325207,59.4900016784668,-1.0582575331101438,60.40999984741211,-3.3571983269526324,60.93999862670898,-0.057761108689235674 5026,2017-12-21,58.36999893188477,58.849998474121094,58.290000915527344,58.52000045776367,1649500.0,-0.00545237182334124,-2.612915928332349,0.18750119208833751,16.542269850073765,30.49530360228517,2.940463683927227,4.093522900348454,3.699326154315493,1.8340377557492218,21.794162728298446,0.55999755859375,-1.1167873781805682,-3.6675006866455035,-7.191325280042399,-0.14367609324860808,-5.429412983343951,-1.9055883899470558,3.905114161758341,2.539621412214295,-22.107330251573913,1.7619122966984482,12,2.6300010681152273,3.220001220703118,4.112500190734856,2.760000228881829,-1.7399978637695455,3,-0.039403790973930874,-1.3333276819395425,58.68999862670898,-1.238526202325207,59.4900016784668,-1.0582575331101438,60.40999984741211,-0.039403790973930874 5027,2017-12-22,58.68999862670898,58.83000183105469,58.52000045776367,58.61000061035156,1032000.0,0.005482263160525802,-1.384641342782106,-0.5333146838919468,21.428550196481595,26.683593162845348,2.140060872087915,3.621314809124719,3.395808231547555,1.5607044712294709,22.126413659928918,0.46000289916991477,-1.242449386795741,-3.1330009460449304,-6.9271686385680695,0.6611667464782087,-5.0300847923065035,-1.2359170997833573,3.02719876199793,13.651797594527393,-12.563207994754686,1.897083846261571,12,2.0300025939941477,2.635002136230476,4.015001296997077,2.5350017547607493,-3.479999542236321,4,-0.050264048684091844,-2.612915928332349,58.36999893188477,-1.3333276819395425,58.68999862670898,-1.238526202325207,59.4900016784668,-0.050264048684091844 5028,2017-12-26,58.29999923706055,58.97999954223633,58.27999877929688,58.72000122070313,598000.0,-0.0066450740973599265,-2.043462396444124,-5.250154975919681,22.058805529886072,25.080516898982587,1.8883689781580202,3.8055444138044194,3.795840740067746,1.9912650729074528,22.18521494906534,0.700000762939446,-1.4197695861121673,-3.268500328063965,-7.295782371868583,0.7587817157406462,-5.282141349966274,-1.2548593061616558,2.937390645401223,0.8333518769885134,-25.297754610962354,2.013641021902306,12,1.7299995422363352,3.020000457763672,4.5475006103515625,2.9250011444091797,-3.4099998474121094,1,-0.026758105986424807,-1.384641342782106,58.68999862670898,-2.612915928332349,58.36999893188477,-1.3333276819395425,58.68999862670898,-0.026758105986424807 5029,2017-12-27,58.70000076293945,58.75,58.349998474121094,58.68999862670898,1081800.0,0.0068610897275043214,6.272714662227771,-0.023814497597676846,23.790852802008033,23.589181061883068,1.1972720962897299,3.162055773316098,3.4033125398203694,1.6265789594917663,21.92304573453126,0.4500007629394531,-1.7085469878364563,-2.6109989166259737,-6.682392766190588,1.460394932938641,-4.646695841408281,-0.5753019918436664,2.064206543015935,29.787377949965034,3.763495768924283,2.035696924782306,12,1.1599979400634766,2.6199989318847656,4.257498741149902,2.5249996185302734,-4.549999237060554,2,-0.030323723524003032,-2.043462396444124,58.29999923706055,-1.384641342782106,58.68999862670898,-2.612915928332349,58.36999893188477,-0.030323723524003032 5030,2017-12-28,59.1500015258789,59.1500015258789,58.58000183105469,58.81000137329102,1123100.0,0.007666111705121992,2.3529378765610383,33.992753623162834,28.1637859225321,22.896525677369873,0.467190016342542,2.482560139281688,2.956174434666522,1.2078433470311865,21.122079687712855,0.5699996948242116,-2.0970206929929134,-1.9344982147216854,-5.9546810341013625,2.0856846046579918,-3.9445896244115204,0.07559319496814965,1.21673241581113,100.0,70.98059897225338,2.010091409689837,12,0.7099971771240305,2.1699981689453196,3.8699979782104563,2.0749988555908274,-6.150001525878899,3,-0.05528318467300464,6.272714662227771,58.70000076293945,-2.043462396444124,58.29999923706055,-1.384641342782106,58.68999862670898,-0.05528318467300464 5031,2017-12-29,58.9900016784668,59.43999862670898,58.97999954223633,59.2400016784668,1193000.0,-0.002704984670915067,-2.407346708109583,-0.7352937876561247,22.727281734825795,21.9316456194424,0.3785459407082712,2.372783047207477,3.115302552900417,1.3906714339233304,20.125480773730374,0.45999908447264914,-2.203919000140772,-1.8459981918334947,-5.729899214361126,2.0379028306941365,-3.787948703097314,0.09595231943032445,1.0428546372403318,61.207154531433574,34.330456274179724,1.9419505112638171,12,0.7599983215332102,2.329998016357422,4.102497100830078,2.2349987030029297,-5.80000305175782,4,-0.049160899192472796,2.3529378765610383,59.1500015258789,6.272714662227771,58.70000076293945,-2.043462396444124,58.29999923706055,-0.049160899192472796 5032,2018-01-02,58.38999938964844,59.02999877929688,58.15999984741211,58.97999954223633,1313800.0,-0.010171253970948424,1.5217410534113651,2.3600006103515625,16.347370415967504,21.062002964822284,0.6468104638506276,2.68847808207385,3.6897121053687485,2.0158332126676797,19.947798384612934,0.8699989318847727,-2.3432800212455405,-2.1780004501342773,-5.953469894464007,1.5974689941954523,-4.065735172299142,-0.2902657279694125,1.36239972023305,17.968731373530844,-0.039947344631297454,1.8877347221648662,1,1.0300006866455078,2.8700008392333984,4.727499961853027,2.835000991821289,-5.799999237060547,1,-0.030142119197302586,-2.407346708109583,58.9900016784668,2.3529378765610383,59.1500015258789,6.272714662227771,58.70000076293945,-0.030142119197302586 5033,2018-01-03,58.09000015258789,58.63999938964844,57.81999969482422,58.15999984741211,1373800.0,-0.005137853060394604,-1.6885208995172225,0.11864351986551579,21.955389619439373,21.08733792407504,0.6516358058415506,2.734903517812249,3.960104921951185,2.332158009042871,20.55946103145606,0.8199996948242188,-2.447289314901738,-2.227999687194824,-5.962259343715786,1.5062599693261305,-4.095129515455305,-0.3608698589343433,1.3757670900491092,16.666705912549258,-3.1684942834971572,1.867129828260478,1,0.6649990081787109,3.0,5.119999885559082,3.135000228881836,-2.670001983642578,2,-0.049578258918061446,1.5217410534113651,58.38999938964844,-2.407346708109583,58.9900016784668,2.3529378765610383,59.1500015258789,-0.049578258918061446 5034,2018-01-04,57.43000030517578,58.5,57.31999969482422,57.959999084472656,1647500.0,-0.011361677494895028,-2.14666748046875,7.571444141689374,20.06268542844782,21.452999055518003,1.104885020797603,3.159142647498925,4.577060610283169,3.014231909339614,22.73999714651945,1.1800003051757812,-2.5766213984768314,-2.6354995727539077,-6.436565243264475,1.1655660977566598,-4.536032408009191,-0.734966737498624,1.7066134278986596,5.18871064966848,-13.12001054301949,1.9005328352552824,1,0.9499988555908203,3.4099998474121094,5.799999237060547,3.7950000762939453,-2.3600006103515625,3,-0.04422777123507049,-1.6885208995172225,58.09000015258789,1.5217410534113651,58.38999938964844,-2.407346708109583,58.9900016784668,-0.04422777123507049 5035,2018-01-05,57.38999938964844,57.81000137329102,57.22999954223633,57.61999893188477,1321500.0,-0.0006965160249832181,-1.1091004931370292,0.43396239995394903,21.33331298828098,21.98533718198547,1.0516842465724494,2.930389663567567,4.572342750181427,3.0683148001626677,25.057905842706152,0.5800018310546946,-2.625353897972431,-2.4095005035400376,-6.175785370523556,1.3567843634434809,-4.292642937031793,-0.526358070048282,1.3832915357759603,7.239815099303021,-11.007529086348407,1.883142433491758,1,0.9449996948242188,3.405000686645508,5.840000152587891,3.835000991821289,-2.1399993896484375,4,-0.056455791918930465,-2.14666748046875,57.43000030517578,-1.6885208995172225,58.09000015258789,1.5217410534113651,58.38999938964844,-0.056455791918930465 5036,2018-01-08,58.06999969482422,58.09000015258789,57.27999877929688,57.61000061035156,964200.0,0.011848759581942758,2.240005493164034,-1.9999999999999383,28.15831507756826,22.733088835439546,0.36280685206996566,1.9901344795282938,3.874913252779436,2.400426068309173,27.44734115283806,0.8100013732910085,-2.5531736157116924,-1.4995002746582031,-5.085193905227577,2.0861933559111705,-3.2923470899428864,0.29334654062648013,0.43000030517578125,46.66669492369524,27.250435142564932,1.7928468152846864,1,0.2649993896484375,2.7250003814697266,4.997499465942383,3.155000686645508,-3.3899993896484375,0,-0.08730841607488604,-1.1091004931370292,57.38999938964844,-2.14666748046875,57.43000030517578,-1.6885208995172225,58.09000015258789,-0.08730841607488604 5037,2018-01-09,57.31999969482422,57.9900016784668,57.22999954223633,57.9000015258789,1165300.0,-0.012915446942336484,1.0,-1.260876055263448,27.245964654241888,23.30943984925686,1.003571971156326,2.400916990970231,4.5893829413063045,3.153349610182417,29.336150836132603,0.8400001525878906,-2.3734274135120828,-1.9560003280639648,-5.242370616459915,1.3303699603319856,-3.5991854722619436,-0.31281518386598606,0.9260002136230483,6.382990235997219,-13.835503341560326,1.6431851441979768,1,1.0149993896484375,3.4750003814697266,5.747499465942383,3.905000686645508,-1.0600013732910156,1,-0.07205165893411836,2.240005493164034,58.06999969482422,-1.1091004931370292,57.38999938964844,-2.14666748046875,57.43000030517578,-0.07205165893411836 5038,2018-01-10,56.47999954223633,57.08000183105469,56.38999938964844,56.97999954223633,1017500.0,-0.014654573570483498,-1.0294180345342145,0.8620662439820158,27.570796389742142,23.72943358122732,1.7413802028982062,2.8200128532032807,5.3698194813713656,3.995090862006407,30.911852891182534,0.9300003051757812,-2.18029096183394,-2.4370004653930692,-5.240067768466652,0.3660668376805134,-3.838534116929857,-1.0354668138562815,1.6100006103515625,4.2654088414171145,-17.589109284848135,1.4015336515367902,1,1.4349994659423828,3.7249984741210866,6.779999732971191,4.745000839233398,-0.15999984741210938,2,-0.06887392742876097,1.0,57.31999969482422,2.240005493164034,58.06999969482422,-1.1091004931370292,57.38999938964844,-0.06887392742876097 5039,2018-01-11,56.1500015258789,56.75,55.88999938964844,56.70000076293945,1497700.0,-0.005842741130170359,1.6461650419911615,1.099998474121108,29.647464602492008,23.89428676788953,1.8680688162657546,2.887733475203902,5.634223985506942,4.320138598782066,33.27719127266333,0.8600006103515625,-2.0803342312955024,-2.5064985275268654,-5.321961809270093,0.3089647542163618,-3.9142301683984826,-1.0987668866552482,1.8400001525878977,11.818274821099108,-12.055362752178437,1.4077316408716147,1,1.5149974822998118,3.6499977111816477,7.10999774932862,5.074998855590827,-1.0699996948242116,3,-0.013000949903752668,-1.0294180345342145,56.47999954223633,1.0,57.31999969482422,2.240005493164034,58.06999969482422,-0.013000949903752668 5040,2018-01-12,55.52000045776367,56.18999862670898,55.41999816894531,55.959999084472656,1385100.0,-0.011219965289312905,-1.4062393829757844,0.7999986128354234,28.24429659344763,24.50728841884751,2.1556987426083722,3.2321615729944284,6.184800415360698,4.940677360368305,34.94347740122749,0.7700004577636648,-1.9840378540728807,-2.8499996185302763,-5.719886910807922,0.01988767374736966,-4.284943264669103,-1.4150559723914498,2.0500007629394545,3.745401292995678,-21.883892389392553,1.4349436461388245,1,1.7049980163574219,4.0449981689453125,7.677499771118164,5.704999923706055,-1.1199989318847727,4,-0.008105200994761974,1.6461650419911615,56.1500015258789,-1.0294180345342145,56.47999954223633,1.0,57.31999969482422,-0.008105200994761974 5041,2018-01-16,55.459999084472656,55.91999816894531,54.83000183105469,55.66999816894531,1684900.0,-0.0010807163688094645,2.0704161786355186,0.47727213615043823,24.324347271826355,25.3936191806096,1.8576639324562692,3.024284928250573,6.169167648919277,4.980392787833523,36.801583145694536,1.089996337890625,-1.936473921159255,-2.641500854492186,-5.546916949281943,0.2639152402975711,-4.094208901887065,-1.1887928070973075,1.6800015258789074,19.93662290629244,-6.909999029633251,1.4527080473948788,1,1.2750015258789062,3.8100013732910156,7.73750114440918,5.76500129699707,-0.8699989318847656,1,-0.003786496356640745,-1.4062393829757844,55.52000045776367,1.6461650419911615,56.1500015258789,-1.0294180345342145,56.47999954223633,-0.003786496356640745 5042,2018-01-17,55.790000915527344,55.93999862670898,55.29999923706055,55.63999938964844,1600800.0,0.005950267517171204,1.844461022006772,-0.7142960944595822,29.85557438069405,26.271417487415683,1.251696291300398,2.4123586196898685,5.749043182394821,4.626389175571127,38.97393335788952,0.6399993896484304,-1.95782981209112,-2.053999137878421,-4.809154377066491,0.7011561013096497,-3.431576757472456,-0.6764215182843856,0.8879999389648461,42.6666259765625,12.011919593733893,1.3775776195940335,1,0.875,3.479999542236328,7.407499313354492,5.434999465942383,0.55999755859375,2,-0.019896049330277554,2.0704161786355186,55.459999084472656,-1.4062393829757844,55.52000045776367,1.6461650419911615,56.1500015258789,-0.019896049330277554 5043,2018-01-18,55.38999938964844,55.790000915527344,54.91999816894531,55.7599983215332,1807700.0,-0.007169770914407292,3.0464856329231833,-2.4666344539952187,23.435011532863555,26.646120387906322,1.3727891100257352,2.547608416027714,6.056606850788725,4.999659615372842,40.73549977502474,0.8700027465820312,-1.9508261053355795,-2.203000640869142,-4.887632378711928,0.4816310969736435,-3.5453165097905313,-0.8606847719477528,0.918401660156249,29.1665673254973,-1.5318447244813846,1.3423158689213925,1,1.0700016021728516,3.8800010681152344,7.810001373291016,5.835000991821289,0.3600006103515625,3,0.01570678717225893,1.844461022006772,55.790000915527344,2.0704161786355186,55.459999084472656,-1.4062393829757844,55.52000045776367,0.01570678717225893 5044,2018-01-19,55.15999984741211,55.790000915527344,55.11000061035156,55.61000061035156,1450000.0,-0.00415236585612444,-1.4727318125385804,1.2162217892012825,16.805343363671057,26.14301265183855,1.393464187950606,2.5682583897511293,6.191846697027138,5.1995628600437485,42.048132075346054,0.6800003051757812,-1.851355679908039,-2.2165000915527315,-4.954838227338904,0.5218380442334407,-3.585669159445814,-0.847331023659649,0.8527213586425759,24.26461719703251,2.236041319242972,1.3691690678930857,1,1.3000011444091797,3.8300018310546875,8.040000915527344,6.065000534057617,-0.2700004577636719,4,0.02102972898152622,3.0464856329231833,55.38999938964844,1.844461022006772,55.790000915527344,2.0704161786355186,55.459999084472656,0.02102972898152622 5045,2018-01-22,55.29999923706055,55.84000015258789,55.2599983215332,55.47000122070313,1065600.0,0.0025380600078990234,-3.6399438485130537,0.37778154537364356,19.19867230825274,25.147496788581268,1.0346224776354163,2.2780644503376877,5.932582236039451,5.026782276967388,42.845085818619445,0.6800003051757812,-1.8615235905431433,-1.9070007324218778,-4.721617705979838,0.9076162411360826,-3.314309219200858,-0.4996922456428976,-0.4699974060058594,42.34223088264129,24.225625489374416,1.4073084867789807,1,1.1100025177001953,3.0050010681152344,7.662500381469727,5.979999542236328,-1.0,0,-0.003978253328047465,-1.4727318125385804,55.15999984741211,3.0464856329231833,55.38999938964844,1.844461022006772,55.790000915527344,-0.003978253328047465 5046,2018-01-23,56.06999969482422,56.38000106811523,55.27999877929688,55.31000137329102,1351100.0,0.013924059102836894,-1.682920929107423,-4.470526197688541,31.16884484099657,25.583372364887346,-0.05466100442258437,1.3986272865874838,5.056575126035483,4.230540436396005,43.128296020611565,1.1000022888183452,-1.778442101551775,-1.0220003128051758,-3.824462747906935,1.7804621222965835,-2.4232315303560554,0.37923090474570387,-1.2197978973388643,78.76707138956642,58.127125426367634,1.40123121755088,1,-0.11499786376953125,2.065000534057617,6.402500152587891,5.209999084472656,-2.1100006103515625,1,-0.02978416582904808,-3.6399438485130537,55.29999923706055,-1.4727318125385804,55.15999984741211,3.0464856329231833,55.38999938964844,-0.02978416582904808 5047,2018-01-24,55.7400016784668,56.16999816894531,55.66999816894531,56.02000045776367,2683600.0,-0.005885464921589478,-1.3809195109988919,-0.36842026010269935,31.017790409891845,25.966371700459533,0.03089359414884285,1.5771484664609545,5.269388194384,4.534027780670094,43.426811253834025,0.5,-1.7292981814951176,-1.2044984817504911,-3.9630146874588945,1.5540177239579123,-2.583756584604693,0.17475962110371057,-0.8286079101562507,56.164512412112174,33.57525650631196,1.3792581028542004,1,0.049999237060546875,2.394998550415039,6.647497177124023,5.539997100830078,-1.7100028991699148,2,-0.020631530162353195,-1.682920929107423,56.06999969482422,-3.6399438485130537,55.29999923706055,-1.4727318125385804,55.15999984741211,-0.020631530162353195 5048,2018-01-25,56.7400016784668,56.849998474121094,55.68000030517578,55.7400016784668,1849100.0,0.017940437206450888,-1.0892773209991757,-3.571444141689373,44.716704803887836,27.640731722836847,-1.0374449634381335,0.47883514274077754,4.172368132063326,3.5180126953452486,43.19091535751315,1.1699981689453125,-1.7521692111314309,-0.12649860382079936,-2.810857495586802,2.5578602879452035,-1.4686780497037972,1.2156808420621985,-1.7698636181640666,93.67833731611603,66.04233602348505,1.3421794458830014,1,-0.9000015258789062,1.2849998474121094,5.569997787475586,4.639997482299805,-1.6200027465820241,3,-0.006873514148902693,-1.3809195109988919,55.7400016784668,-1.682920929107423,56.06999969482422,-3.6399438485130537,55.29999923706055,-0.006873514148902693 5049,2018-01-26,56.91999816894531,57.09000015258789,56.2599983215332,56.86999893188477,1616600.0,0.0031723032279504793,3.256384674824183,0.04999923706053977,46.47675150128682,29.66656004593009,-1.2256178822410817,0.16722140986303913,3.8661063074152295,3.3259189992832887,42.81293638452311,0.8300018310546875,-1.71020954531253,0.14249801635742188,-2.400197825446817,2.685193858161661,-1.128849904544694,1.4138459372595378,-1.837068483813482,90.71028341296245,57.99534453570072,1.2713479209021188,1,-0.9599971771240234,0.8350028991699219,5.310001373291016,4.685001373291016,-2.9799995422363352,4,-0.020555133636382394,-1.0892773209991757,56.7400016784668,-1.3809195109988919,55.7400016784668,-1.682920929107423,56.06999969482422,-0.020555133636382394 5050,2018-01-29,55.88000106811523,56.63000106811523,55.86000061035156,56.59000015258789,1270400.0,-0.018271207559481084,-1.0533345540364394,-14.200198367286816,34.423896192408435,30.788732148216987,-0.14436604747881887,1.000999122854516,4.7280762407796075,4.346690498052723,43.16420349182476,1.05999755859375,-1.638918532506466,-0.7339990615844769,-3.044263656789944,1.5762655336209903,-1.8891313591872105,0.4211332360182567,-0.6365057455869092,33.149272573611356,2.1082929238598567,1.1551322976027327,1,0.12499809265137429,1.3799991607666087,5.999998092651374,5.749998092651374,-2.2999992370605398,0,-0.01771656513141473,3.256384674824183,56.91999816894531,-1.0892773209991757,56.7400016784668,-1.3809195109988919,55.7400016784668,-0.01771656513141473 5051,2018-01-30,56.09000015258789,56.33000183105469,55.72999954223633,55.90999984741211,1299600.0,0.0037580365150080564,-1.2222269317170347,-0.25352188349576904,40.52387773443219,31.974099187521222,-0.285639540473241,0.5930031357941488,4.354616174482942,4.124718942097857,44.00920489984876,0.6000022888183594,-1.5672498238270194,-0.37899990081787394,-2.4083100790804153,1.6503102774446674,-1.3936549899491482,0.6356551883134003,-0.6987844436548087,29.577563164045184,-4.393188529099778,1.0146550891312711,1,-0.08500099182128906,1.0450000762939453,5.379999160766602,5.674999237060547,-2.229999542236328,1,-0.031913013204810214,-1.0533345540364394,55.88000106811523,3.256384674824183,56.91999816894531,-1.0892773209991757,56.7400016784668,-0.031913013204810214 5052,2018-01-31,56.63000106811523,56.7400016784668,55.77999877929688,56.11999893188477,2066600.0,0.009627400856807133,1.6301328344637829,2.833340397575473,51.21164500483765,35.06039179551834,-0.7755088405653439,-0.09023967439716074,3.6672765893142767,3.569217558633703,44.05834135841931,0.9600028991699148,-1.4107050992994772,0.24900093078612429,-1.5714546062128107,2.0694564677850593,-0.6612268377133432,1.1592286992855918,-1.102882603689764,67.37594792531799,28.422955470394577,0.9102277684994687,1,-0.5300006866455007,0.5049991607666087,4.664999008178718,4.959999084472663,-2.6399993896484304,2,-0.0471481888271742,-1.2222269317170347,56.09000015258789,-1.0533345540364394,55.88000106811523,3.256384674824183,56.91999816894531,-0.0471481888271742 5053,2018-02-01,55.209999084472656,56.61999893188477,54.959999084472656,56.61999893188477,3167100.0,-0.025075083116007257,1.3546099674533103,-2.764694002722726,43.54393819351002,38.031346776611564,0.6886990194108193,1.1625411265544088,4.931362450101382,4.961951381652874,44.12449703443049,1.670001983642571,-1.2516094499629062,-1.027000999450685,-2.7301015358670284,0.6760995369656584,-1.8785512676588567,-0.1754507312425133,1.8800010681152344,11.737083316170189,-29.382220073202344,0.8515502682081734,2,0.8150005340576172,1.9250011444091797,5.812501907348633,6.380001068115234,-0.7999992370605469,3,-0.021372945566804802,1.6301328344637829,56.63000106811523,-1.2222269317170347,56.09000015258789,-1.0533345540364394,55.88000106811523,-0.021372945566804802 5054,2018-02-02,54.88999938964844,55.40999984741211,54.77000045776367,54.90999984741211,1440600.0,-0.005796046008524902,-3.923104009859589,0.01418472335325446,45.48062193271135,40.95156340155141,1.0799385112960067,1.3518010803708904,5.093026234238735,5.239452244407325,43.92674897152268,0.6399993896484375,-1.1650181335335645,-1.2200006484985337,-2.927334700623952,0.4873334036268844,-2.073667674561243,-0.3663336224358247,2.157400741577149,6.0913125648691775,-38.113277815640025,0.8536670260627084,2,1.0400009155273438,2.2150001525878906,5.784999847412109,6.694999694824219,-0.7999992370605469,4,0.004190190285914053,1.3546099674533103,55.209999084472656,1.6301328344637829,56.63000106811523,-1.2222269317170347,56.09000015258789,0.004190190285914053 5055,2018-02-05,54.1500015258789,55.540000915527344,54.0099983215332,54.91999816894531,1921600.0,-0.013481469703005566,-1.9142821850522431,38.49895098226242,41.437917622419434,42.09257148837617,1.8323448383701049,1.9358740464126711,5.662824804011407,5.95552879060881,43.8528044412199,1.5300025939941406,-1.0135526257541585,-1.7979986190795998,-3.6058479931461846,0.009850754986985066,-2.7019233061128887,-0.8940739320463109,2.8063026184082105,5.128316197491824,-40.40500070535654,0.9039246870332909,2,1.3999977111816477,2.5749969482421946,6.439997673034675,7.434997558593757,0.4799995422363281,0,-0.0038781697738190513,-3.923104009859589,54.88999938964844,1.3546099674533103,55.209999084472656,1.6301328344637829,56.63000106811523,-0.0038781697738190513 5056,2018-02-06,53.0,53.65999984741211,51.88999938964844,53.52000045776367,2420800.0,-0.021237331366081302,3.4250053644231455,0.6753282140203059,33.53008839115134,42.37171570851611,2.7949939081304223,2.8317542713229855,6.6334919321175505,7.083620567420013,44.6091912077677,2.2600021362304616,-0.8253837545056726,-2.694500160217288,-4.664116466773997,-0.7248838536605788,-3.679308313495639,-1.709692006938937,3.7795257949218737,22.88659972203848,-22.058842437891943,0.9848081532783537,2,1.489999771118164,2.664999008178711,7.589999198913574,8.584999084472656,1.7700004577636719,1,0.010943430774616791,-1.9142821850522431,54.1500015258789,-3.923104009859589,54.88999938964844,1.3546099674533103,55.209999084472656,0.010943430774616791 5057,2018-02-07,53.18999862670898,53.81999969482422,52.79999923706055,53.0,2669900.0,0.0035848797492259443,-2.457627776161381,-0.36538165278948126,36.68278909180078,41.479058407173106,2.464395390343036,2.441667504762087,6.260734901944879,6.8618965709717585,45.29180099839425,1.0200004577636719,-0.6572577812169413,-2.298001480102549,-4.410845840311367,-0.18515711989373074,-3.3544236602069546,-1.2415792999981434,3.1983650557910224,27.484130293296023,-18.653475172167877,1.056422180104408,2,1.3000011444091868,2.270000457763679,7.345001220703132,8.395000457763679,2.3000030517578196,2,0.01259639031662152,3.4250053644231455,53.0,-1.9142821850522431,54.1500015258789,-3.923104009859589,54.88999938964844,0.01259639031662152 5058,2018-02-08,52.59000015258789,54.29999923706055,52.56999969482422,53.02000045776367,3938100.0,-0.011280287452758109,-6.36168105967145,-2.2631758588151105,35.11006497811958,40.21609323793231,2.6974774082552315,2.8831132215553907,6.654017312804797,7.4223668440968,45.221844950571914,1.7299995422363281,-0.6492830445448448,-2.703499984741214,-5.125428955925322,-0.28157101355710523,-3.9144644703332645,-1.492535499149163,3.438494386483981,19.17809507684783,-28.49833366313599,1.2109644855920536,2,1.7250003814697266,2.674999237060547,7.75,8.934999465942383,2.6100006103515625,3,0.026621059551565907,-2.457627776161381,53.18999862670898,3.4250053644231455,53.0,-1.9142821850522431,54.1500015258789,0.026621059551565907 5059,2018-02-09,55.41999816894531,55.72000122070313,53.04999923706055,53.06999969482422,4565100.0,0.053812474009246714,-1.2343118539752727,-5.465108851865652,50.53003116799614,42.00566379077538,-0.41088017478415395,-0.004615586837758201,3.631096605778268,4.577837254257943,44.269414938689465,3.1300010681152415,-0.5507110157226407,0.16299819946289062,-2.226365362584886,2.5523617615106673,-1.0316835815609977,1.357679980486779,-3.529998779296875,92.16702589212063,42.005869142213434,1.1946817810238892,2,-1.1049976348876953,-0.22499847412109375,4.502501487731934,5.935001373291016,-0.28999710083008523,4,-0.01822443801701812,-6.36168105967145,52.59000015258789,-2.457627776161381,53.18999862670898,3.4250053644231455,53.0,-0.01822443801701812 5060,2018-02-12,55.06999969482422,55.43999862670898,54.4900016784668,55.41999816894531,1789100.0,-0.00631538227507944,3.8717868461208815,-0.1489356176080047,45.412838257332105,42.548881626653156,-0.20994107085955704,0.3266910097271776,3.7856081159804233,4.911121403440887,43.01225725442666,0.9499969482421804,-0.6443892668942652,-0.16450023651123047,-2.5519102584851296,2.2229097854626687,-1.3582052474981765,1.0292047744757156,-3.1034002685546866,83.02868890013252,34.978789439128846,1.1937050109869494,2,-0.7549991607666016,-0.07999992370605469,4.539999961853027,6.034999847412109,-0.1699981689453196,0,-0.017795524744272595,-1.2343118539752727,55.41999816894531,-6.36168105967145,52.59000015258789,-2.457627776161381,53.18999862670898,-0.017795524744272595 5061,2018-02-13,55.25,55.45000076293945,54.31999969482422,54.849998474121094,1201100.0,0.0032685728377206402,1.8249918937992333,-1.1428664850136239,47.7209199995032,42.1610232927271,-0.5829270363509522,0.13718498568206172,3.399155369885065,4.723426998240527,41.4365849419422,1.1300010681152344,-0.7767477655123685,0.026000022888183594,-2.359080216968742,2.4110802627451093,-1.1665400970402757,1.218540142816643,-3.208332537841798,85.07933355454512,36.48382899072254,1.1925401199284615,2,-0.9950008392333984,-0.26000022888183594,4.314999580383301,5.809999465942383,-0.3300018310546875,1,-0.011221700124611322,3.8717868461208815,55.06999969482422,-1.2343118539752727,55.41999816894531,-6.36168105967145,52.59000015258789,-0.011221700124611322 5062,2018-02-14,54.68000030517578,55.27000045776367,54.36000061035156,54.88999938964844,1410100.0,-0.010316736557904438,-1.1411799553006436,-0.524995708481947,40.01936182851363,41.76940369661639,-0.35606831302136044,0.6532551566529676,3.758592509351544,5.281222265060848,39.809417877318545,0.9099998474121094,-0.7504495120876129,-0.48849964141845703,-2.869780160633688,1.892780877796774,-1.679139901026069,0.702140618189155,-2.5647661678466775,66.9841139128601,23.096098380424465,1.190640259607615,2,-0.875,0.26000022888183594,4.8849992752075195,6.379999160766602,-0.6700019836425781,2,0.0016459427960056061,1.8249918937992333,55.25,3.8717868461208815,55.06999969482422,-1.2343118539752727,55.41999816894531,0.0016459427960056061 5063,2018-02-15,56.2599983215332,56.27000045776367,54.77000045776367,54.86999893188477,2539100.0,0.02889535492939399,1.127654048438413,-6.619073569482255,47.18429853612492,41.958701096995675,-1.979641067329574,-0.9046022638111424,2.003327331879696,3.7028737236668405,37.52306295951088,1.5900001525878906,-0.7675315149868069,1.0479984283447266,-1.3816137183208426,3.4776105750102957,-0.16680764498805445,2.2628045016775076,-4.072668842536622,99.68937476898581,59.17430392544337,1.214806073332784,2,-2.1799983978271484,-1.769998550415039,3.3050012588500977,4.80000114440918,-1.4099998474121094,3,-0.013686396481311203,-1.1411799553006436,54.68000030517578,1.8249918937992333,55.25,3.8717868461208815,55.06999969482422,-0.013686396481311203 5064,2018-02-16,56.31999969482422,56.849998474121094,55.66999816894531,56.4000015258789,2605600.0,0.001066501512284157,1.4081743869209808,-0.05755529941269621,52.048411873873434,43.137644902712786,-2.0288167396334345,-0.9204346685743161,1.7848075410348585,3.630996012949865,34.915277777980265,1.1800003051757812,-0.9202422787443965,1.0499998092651381,-1.4292616127454423,3.5292612312757186,-0.18963090174015207,2.2896305202704283,-3.9693633766769523,79.05142154083688,36.05121841285468,1.23963071100529,2,-1.9500007629394531,-1.8299999237060547,2.7399988174438477,4.319999694824219,-0.4399986267089915,4,-0.019886344779005638,1.127654048438413,56.2599983215332,-1.1411799553006436,54.68000030517578,1.8249918937992333,55.25,-0.019886344779005638 5065,2018-02-20,55.08000183105469,56.27000045776367,54.79999923706055,56.02000045776367,2336500.0,-0.022017007643618358,1.04167030917621,11.749713904254333,45.70943527213197,44.49090566726619,-0.7185928437957187,0.31856971020987146,2.8411950902643355,4.85561858377833,32.505176462050514,1.5200004577636719,-0.9392446742062361,-0.1789981842041044,-2.659650944238919,2.3016545758307103,-1.4193245642215118,1.061328195813303,-2.459403783548993,30.039624621545663,-14.05292664982079,1.240326380017408,2,-0.37000274658203125,-0.5900020599365234,3.6524972915649414,5.30999755859375,0.8599967956542898,1,0.0009077566339577015,1.4081743869209808,56.31999969482422,1.127654048438413,56.2599983215332,-1.1411799553006436,54.68000030517578,0.0009077566339577015 5066,2018-02-21,54.4000015258789,55.45000076293945,54.38000106811523,55.02999877929688,1740300.0,-0.012345684142523017,-2.1940376688150027,0.6702108232047713,40.638115032255186,44.93038632731668,0.20213917984746388,0.9138991389156885,3.327187317365265,5.53561327533351,31.05113506622122,1.0699996948242259,-0.9743954190296407,-0.7754985809326271,-3.2536343097953235,1.7026371479300693,-2.0145664453639753,0.46356928349872106,-1.5256394527762822,1.606463849201079,-37.907500777873054,1.2390678644313473,2,0.3099975585937571,0.08999824523926492,3.99499702453614,5.754997253417976,2.229999542236328,2,0.009191176212782759,1.04167030917621,55.08000183105469,1.4081743869209808,56.31999969482422,1.127654048438413,56.2599983215332,0.009191176212782759 5067,2018-02-22,54.59000015258789,55.31999969482422,54.22999954223633,54.68000030517578,1655200.0,0.00349262171653808,-1.691353838473747,0.14285800787162864,47.0973802503487,46.262310246453254,0.25883437730370673,0.6675536580341088,2.924624653198933,5.339688226338552,29.556960525135086,1.0900001525878906,-0.9073725338030911,-0.5279998779296875,-3.004351918083721,1.9483521622243458,-1.7661758980067006,0.7101761421473256,-1.4770998954241676,13.74048691281666,-28.077247887136583,1.2381760200770162,2,0.3599987030029297,-0.10000038146972656,3.4125003814697266,5.270000457763672,2.0999984741210866,3,0.006045026844385903,-2.1940376688150027,54.4000015258789,1.04167030917621,55.08000183105469,1.4081743869209808,56.31999969482422,0.006045026844385903 5068,2018-02-23,56.349998474121094,56.38999938964844,54.63000106811523,54.70000076293945,1993800.0,0.03224030622117091,1.0346806788839995,-18.333276819395582,56.02310475131737,46.87265175571117,-1.0188630506758471,-1.1838578332562477,0.9529791562234138,3.592240545334384,28.758936245393684,1.7999992370605469,-0.6041583609677446,1.2514986038207994,-1.1767493229689094,3.679746530610508,0.03737464042594496,2.4656225672156538,-3.0128723239399307,80.91602275424167,33.15070738459052,1.214123963394856,2,-0.8099994659423828,-1.8599987030029297,1.617502212524414,3.5100021362304688,0.7900009155273438,4,-0.04152617951999671,-1.691353838473747,54.59000015258789,-2.1940376688150027,54.4000015258789,1.04167030917621,55.08000183105469,-0.04152617951999671 5069,2018-02-26,55.75,56.459999084472656,55.38000106811523,56.38000106811523,1448200.0,-0.010647710565540591,1.734182227308522,-0.38181935880629436,56.6777965930071,48.12431379300839,-0.4102759397265885,-0.7125392024074273,1.404141907871093,4.192646195094042,28.266098679548485,1.079998016357429,-0.3403913156944185,0.7100000381469727,-1.5862667055993853,3.0062667818933306,-0.43813333372620633,1.8581334100201516,-2.202101510382441,68.16146949695595,14.383107792125458,1.1481333718731783,2,-0.21000099182128906,-1.260000228881836,2.1150007247924805,4.1100006103515625,1.0600013732910227,0,-0.01614352512787276,1.0346806788839995,56.349998474121094,-1.691353838473747,54.59000015258789,-2.1940376688150027,54.4000015258789,-0.01614352512787276 5070,2018-02-27,54.88999938964844,56.29999923706055,54.79999923706055,55.93000030517578,1838900.0,-0.01542601991661996,-1.4590139330114815,1.650792305223723,58.08383858820151,49.27574919175264,0.4710415374556973,0.07324545016299311,2.105791034337777,5.055402127010801,27.56593101495915,1.5,-0.0019657642737769265,-0.10050048828124858,-2.3629578248741936,2.1619568483116964,-1.231729156577721,1.030728180015224,-1.1439749009606643,29.596411788956534,-26.929199709761217,1.131228668296474,2,0.6499996185302734,-0.39999961853027344,2.8350019454956055,4.970001220703125,2.5499992370605398,1,0.018036102923577157,1.734182227308522,55.75,1.0346806788839995,56.349998474121094,-1.691353838473747,54.59000015258789,0.018036102923577157 5071,2018-02-28,54.29999923706055,55.2400016784668,54.27999877929688,55.11999893188477,1849300.0,-0.010748773167214787,-1.23256329731554,0.7884605509298385,54.59057753119128,50.89477315871682,1.0193031378158253,0.5504913544448158,2.540858852986503,5.634855136474826,26.85724560996883,0.9600028991699148,-0.04323636377047535,-0.6010005950927706,-2.8215540024893997,1.6195528123038585,-1.7112772987910816,0.5092761086055404,-0.3677363092467729,3.1390004122610895,-54.70306666269206,1.1102767036983139,2,1.239999771118164,0.1900005340576172,3.057501792907715,5.560001373291016,2.8300018310546804,2,0.03020256745287586,-1.4590139330114815,54.88999938964844,1.734182227308522,55.75,1.0346806788839995,56.349998474121094,0.03020256745287586 5072,2018-03-01,53.959999084472656,54.84000015258789,53.68000030517578,54.27999877929688,1844600.0,-0.006261513026980636,-1.6363715179941565,0.3902436755087093,55.79036367347583,51.85100261842248,1.3929099166242551,0.7169646511758003,2.7152354030366297,5.957593497210198,26.908185948903206,1.1599998474121094,0.0004112726338192374,-0.8075006484985323,-2.9081854701835326,1.293184173186468,-1.857843059341029,0.24284176234396426,2.8899993896484375,10.07190295844997,-50.48552922821232,1.0503424108425,3,1.3050003051757812,0.5300006866455078,3.0850019454956055,5.900001525878906,3.0,3,0.04948113470985738,-1.23256329731554,54.29999923706055,-1.4590139330114815,54.88999938964844,1.734182227308522,55.75,0.04948113470985738 5073,2018-03-02,54.02999877929688,54.61999893188477,53.47000122070313,54.04999923706055,1444500.0,0.0012972515939935203,-1.0175476755353396,0.06250149011751688,42.33737262601135,50.771998257548915,1.087702488524286,0.5839700615030878,2.4940967671750087,5.871521861074648,26.312296706073145,1.1499977111816406,-0.0008387770888660384,-0.6785009384155174,-2.7930941612042943,1.4360922843732595,-1.7357975498099094,0.3787956729788746,2.7565997314453057,18.729028718694625,-36.26728407258061,1.057296611394389,3,0.9350013732910085,0.46000099182128196,2.9325017929077077,5.83000183105468,2.170001983642571,4,0.049231906487315236,-1.6363715179941565,53.959999084472656,-1.23256329731554,54.29999923706055,-1.4590139330114815,54.88999938964844,0.049231906487315236 5074,2018-03-05,55.11999893188477,55.31999969482422,53.68000030517578,53.93999862670898,1915100.0,0.020173980699876637,1.0759461886872628,-58.99866488653702,50.25483827189831,51.27704303530073,-0.21279651164739732,-0.5142831818582465,1.292166241380464,4.765717010483151,25.28352772864477,1.6399993896484375,0.16756224210850235,0.3999992370605554,-1.7212412564012638,2.5212397305223746,-0.6606210096703578,1.4606194837914686,1.5339356872558554,58.30384691595678,6.570332588102559,1.0606202467309098,3,-0.1549987792968821,-0.6299991607666087,1.8125019073486257,4.74000167846679,0.8899993896484304,0,0.036647323964209555,-1.0175476755353396,54.02999877929688,-1.6363715179941565,53.959999084472656,-1.23256329731554,54.29999923706055,0.036647323964209555 5075,2018-03-06,53.93999862670898,55.02000045776367,53.86999893188477,55.02000045776367,1719600.0,-0.021407843396985426,1.1296288447138143,-0.9152555523227571,43.94078570105247,51.64400644294487,0.8811508614024675,0.6842599203793398,2.3700071401453258,5.911553860055825,23.65346706261154,1.25,0.10101811958581663,-0.7695009231567482,-2.9046547837787102,1.3656529374652138,-1.8370778534677328,0.2980760071542363,2.5865786564941544,25.405286143770233,-21.19685650012361,1.0675769303109814,3,1.0250015258789134,0.43000030517578836,2.9175024032592844,5.920001983642585,1.3900032043457102,1,0.05320731960791947,1.0759461886872628,55.11999893188477,-1.0175476755353396,54.02999877929688,-1.6363715179941565,53.959999084472656,0.05320731960791947 5076,2018-03-07,53.58000183105469,54.0,53.08000183105469,53.77000045776367,1800600.0,-0.006674023077858138,1.83077356464174,0.1759243560943206,44.81132347077293,51.39000013410312,1.2433499527174376,1.1488384787341204,2.631871154428694,6.2362244032881335,21.02623455375916,0.9199981689453125,-0.06310118410345211,-1.1584978103637695,-3.2100053854293265,0.8930097647017874,-2.184251597896548,-0.13274402283099107,2.824312409648442,22.321449858822007,-20.80600217445358,1.0257537875327767,3,1.1899986267089844,0.7899971008300781,3.0524978637695312,6.279998779296875,1.9299964904785156,2,0.07204174437741528,1.1296288447138143,53.93999862670898,1.0759461886872628,55.11999893188477,-1.0175476755353396,54.02999877929688,0.07204174437741528 5077,2018-03-08,53.86000061035156,54.08000183105469,53.58000183105469,53.84000015258789,1030300.0,0.0052258075723803366,1.1738993423835073,-0.10526632802618106,37.0967748551337,49.28707459008272,0.9486742638502577,0.971413068180091,2.2446537937563704,5.913227286507549,18.453135556276575,0.5,-0.04953223668699991,-0.911999130249022,-2.877100217363278,1.053101956865234,-1.8945496738061465,0.07055141330810244,2.344854885772662,34.82140728403514,-1.1037811774532784,0.9825505435571263,3,0.9099998474121094,0.5099983215332031,2.7099990844726562,6.0,2.5,3,0.060712967335822654,1.83077356464174,53.58000183105469,1.1296288447138143,53.93999862670898,1.0759461886872628,55.11999893188477,0.060712967335822654 5078,2018-03-09,53.9900016784668,54.06000137329102,53.43000030517578,53.81999969482422,2056400.0,0.002413684861530596,3.0645050144587285,8.499904634751097,37.56670128531402,47.1636195558946,0.5014337026597602,1.003104028900367,2.019306922703862,5.7394296076253255,16.445398567918843,0.6300010681152415,0.09475892958288767,-0.8519981384277315,-2.5746096439906125,0.8706133671351495,-1.713303891209172,0.00930761435370897,2.0273625977532532,40.625031931090156,9.73552843286786,0.8613057527814393,3,0.6999988555908203,0.37999725341796875,2.6274986267089844,5.869998931884766,2.8999977111816406,4,0.055010137315672614,1.1738993423835073,53.86000061035156,1.83077356464174,53.58000183105469,1.1296288447138143,53.93999862670898,0.055010137315672614 5079,2018-03-12,54.40999984741211,54.599998474121094,54.099998474121094,54.1500015258789,1559000.0,0.007779184217229229,-1.777743634302184,1.529384045775875,46.08185589888857,45.83006592374871,-0.1437496405505314,0.5307726490481173,1.4939823246967308,5.273960028036612,15.803488759603274,0.6099967956542969,0.13938917233097925,-0.3815000534057589,-2.0919411441864995,1.3289410373749817,-1.2367205987961327,0.47372049198461497,1.431122682098021,68.55664731132475,36.00808987230741,0.8552205453903708,3,-0.20999908447265625,-0.04000091552734375,2.1700000762939453,5.185001373291016,2.1500015258789134,0,0.03289838118998789,3.0645050144587285,53.9900016784668,1.1738993423835073,53.86000061035156,1.83077356464174,53.58000183105469,0.03289838118998789 5080,2018-03-13,54.09000015258789,54.6500015258789,53.88000106811523,54.13999938964844,1603000.0,-0.005881266232707794,-2.2766157767009,-0.19230599938377044,48.10743764313868,45.109717047298425,0.05681046712214055,0.8153945099944835,1.6882584741552478,5.541216056829683,15.189761584038465,0.7700004577636719,-0.09471896107483957,-0.6524997711181655,-2.3853502521260808,1.0803507098897498,-1.5189250116221231,0.21392546938579216,1.5854551350149109,64.33111578701866,26.717368834617098,0.8664252405039573,3,0.1100006103515625,0.279998779296875,2.427499771118164,5.475000381469727,2.759998321533203,1,0.03549636094525788,-1.777743634302184,54.40999984741211,3.0645050144587285,53.9900016784668,1.1738993423835073,53.86000061035156,0.03549636094525788 5081,2018-03-14,54.63000106811523,54.86999893188477,54.18999862670898,54.22000122070313,2063000.0,0.009983377962728746,-1.893587319108155,-8.200122072174889,50.23419758181947,44.49236525933661,-0.48216132813288937,0.23880701637442314,1.0313747863825,4.950118100195716,14.339199867796937,0.7799987792968821,-0.2995682467614458,-0.0814989089965863,-1.798230257354092,1.6352324393609194,-0.9398645831753427,0.7768667651821701,0.8897270120946885,83.33346578822491,40.936022679274515,0.8583656741787534,3,-0.43000030517577414,-0.26000213623046164,1.507497787475593,4.5549983978271555,1.6399993896484446,2,0.012813486166084243,-2.2766157767009,54.09000015258789,-1.777743634302184,54.40999984741211,3.0645050144587285,53.9900016784668,0.012813486166084243 5082,2018-03-15,54.77000045776367,55.43000030517578,54.52999877929688,54.65999984741211,1513900.0,0.002562683267640642,-3.8648370002269665,0.26829427143908113,38.583820047573525,44.07530386173241,-0.5533718565116317,0.11161867324278063,0.7930523865101122,4.750535031283178,13.232279929001113,0.9000015258788991,-0.46819974468297687,0.05400047302246236,-1.6628550404451516,1.7708559864900764,-0.8044272837113411,0.9124282297562658,-1.6899986267089844,67.00000762939453,28.257327838416288,0.8584277567338068,3,-0.5149993896484375,-0.060001373291015625,0.3074989318847656,3.354999542236328,1.8600006103515554,3,0.013511007076587145,-1.893587319108155,54.63000106811523,-2.2766157767009,54.09000015258789,-1.777743634302184,54.40999984741211,0.013511007076587145 5083,2018-03-16,55.4900016784668,55.63999938964844,54.86999893188477,54.88000106811523,2834400.0,0.013145904960478516,-1.4444269521410906,5.545429324455606,48.15342025139083,43.8418129705649,-1.1672399424268178,-0.7051815413027995,-0.009261223068989466,3.9745319980096525,13.097914654733412,0.8699989318847656,-0.5321224298171003,0.8125015258789077,-0.7892454857139626,2.414248537471778,0.011628020082468993,1.6133750316753463,-2.3629998779296884,91.47739464598061,54.123855027250585,0.8008735057964363,3,-1.1300010681152344,-0.7800025939941406,-0.5150022506713867,2.634998321533203,1.7099990844726562,4,0.0156784809077124,-3.8648370002269665,54.77000045776367,-1.893587319108155,54.63000106811523,-2.2766157767009,54.09000015258789,0.0156784809077124 5084,2018-03-19,55.20000076293945,55.790000915527344,54.93000030517578,55.47999954223633,1135100.0,-0.005226183217793667,-1.0975632449129598,-0.45901393301147625,52.39568390710058,44.78124610457026,-0.9663157733156638,-0.5305941757425074,0.21463738746532357,4.203721476969129,13.468691346295754,0.8600006103515625,-0.5927000906212356,0.5785005569457979,-0.8504520469344854,2.0074531608260813,-0.13597574499434018,1.292976858885936,-1.9724790588378909,69.10993718730975,29.503882413716354,0.7144763019401409,3,-0.7649993896484375,-0.2500019073486328,-0.4100008010864258,2.924999237060547,2.009998321533203,0,0.030615916727371184,-1.4444269521410906,55.4900016784668,-3.8648370002269665,54.77000045776367,-1.893587319108155,54.63000106811523,0.030615916727371184 5085,2018-03-20,55.13000106811523,55.540000915527344,54.9900016784668,55.27999877929688,975800.0,-0.001268110395955313,-1.5581568651804012,0.5357084468665357,56.974808880363256,46.132744483413624,-0.7931730928279777,-0.4813348940423694,0.21764803475199557,4.211725676013373,13.157746503070372,0.5499992370605469,-0.48422810109163095,0.5060009002685462,-0.9264997270891939,1.9385015276262862,-0.21024941341032388,1.2222512139474162,-1.7487306113281207,58.750068545243174,13.930908732258843,0.7162503136788717,3,-0.5200004577636648,-0.16500091552733664,-0.3750009536743093,2.9949989318847727,2.7399978637695455,1,0.02593869540123861,-1.0975632449129598,55.20000076293945,-1.4444269521410906,55.4900016784668,-3.8648370002269665,54.77000045776367,0.02593869540123861 5086,2018-03-21,54.9000015258789,55.88999938964844,54.77000045776367,55.27000045776367,1126700.0,-0.0041719488079122735,-2.5555461365659307,2.4666971847102737,58.04797115459976,48.4606551833543,-0.39810567121989493,-0.22341034361432577,0.3546829494456887,4.387822216584141,12.599291889731179,1.1199989318847656,-0.5511183934356438,0.25100135803221946,-1.1824910341851194,1.6844937502495583,-0.4657448380764464,0.9677475541408853,-1.374207241567376,27.20607209774506,-21.09923845908384,0.7167461961086682,3,-0.24000167846678977,0.06499862670899148,-0.24750137329100852,3.224998474121101,3.6999969482421946,2,0.035519069108276735,-1.5581568651804012,55.13000106811523,-1.0975632449129598,55.20000076293945,-1.4444269521410906,55.4900016784668,0.035519069108276735 5087,2018-03-22,54.91999816894531,55.959999084472656,54.72000122070313,54.88000106811523,1237700.0,0.00036423756849957023,-5.888938339108645,-0.10810058457828567,57.68566858082547,50.69609599396668,-0.28153572306315056,-0.22916622864754288,0.26421575316700796,4.309020774375995,11.926820671012079,1.2399978637695241,-0.44397616857995104,0.25449810028076314,-1.183723832915149,1.6927200334766752,-0.46461286631719645,0.9736090668787227,-1.2050674762068354,16.128813934743473,-34.433974334120904,0.7191109665979574,3,1.9073486328125e-06,0.045001983642578125,-0.2974987030029297,3.2050018310546875,3.7000007629394602,3,0.024581251526365255,-2.5555461365659307,54.9000015258789,-1.5581568651804012,55.13000106811523,-1.0975632449129598,55.20000076293945,0.024581251526365255 5088,2018-03-23,54.0099983215332,55.5099983215332,53.90999984741211,55.08000183105469,1240700.0,-0.016569553491476152,-1.5196817282074233,-26.75202670481165,40.10693405393347,50.03221578897167,0.7058238664533647,0.5233716808323834,1.1187976781273363,5.147621046765337,12.309095085863179,1.5999984741210938,-0.3357305050251327,-0.5385017395019531,-1.7648492209665392,0.6878457419626329,-1.1516754802342462,0.0746720012303399,1.9500007629394531,4.877976162785289,-42.85887719125923,0.6131737407322936,3,0.9100017547607422,0.9550018310546875,0.3625020980834961,4.115001678466797,4.320003509521484,4,0.04850958763198965,-5.888938339108645,54.91999816894531,-2.5555461365659307,54.9000015258789,-1.5581568651804012,55.13000106811523,0.04850958763198965 5089,2018-03-26,54.849998474121094,54.95000076293945,54.099998474121094,54.29999923706055,1328900.0,0.01555267873898436,1.266661241347039,-0.514016292625537,58.633786392587226,51.201810094465955,-0.07286094423552925,-0.4084530637189161,0.2426363307542445,4.239901960595418,12.775793205489821,0.94000244140625,-0.13627973538633853,0.3464984893798828,-0.7537845117832731,1.4467814905430387,-0.2036430112016916,0.8966399899614572,1.1100006103515625,45.853608611914886,-4.513553620202892,0.5501415005815766,3,0.08500099182128906,0.11500167846679688,-0.5649986267089844,3.2750015258789062,3.5300025939941335,0,0.04284416324873952,-1.5196817282074233,54.0099983215332,-5.888938339108645,54.91999816894531,-2.5555461365659307,54.9000015258789,0.04284416324873952 5090,2018-03-27,55.88000106811523,56.66999816894531,54.77000045776367,55.06999969482422,1787500.0,0.018778534597044816,-1.6950325060940472,1.4727318125385676,69.36026741419329,53.32692896472971,-0.9188797377137732,-1.4340066333682984,-0.7919943786677806,3.1449276105077004,13.035066586268563,1.8999977111816406,0.0890965054810593,1.327000999450675,0.074901623963882,2.579100374937468,0.7009513117072785,1.9530506871940716,-1.970001220703118,71.37689922973449,16.740799886231677,0.6260496877433964,3,-0.5900020599365163,-1.0050010681152273,-1.4500017166137624,2.0749969482421875,2.8600006103515696,1,0.023800966194260198,1.266661241347039,54.849998474121094,-1.5196817282074233,54.0099983215332,-5.888938339108645,54.91999816894531,0.023800966194260198 5091,2018-03-28,55.93999862670898,56.5099983215332,55.790000915527344,56.06999969482422,1322800.0,0.001073685709501282,-2.3488524764684486,-0.16049487371490678,68.18180908765329,56.61559441362746,-0.8644148140404511,-1.4385975416547154,-0.8540839779930209,3.0226813698359933,12.910358123045802,0.7199974060058594,0.19504205472748026,1.3049985885620075,-0.0845944376810408,2.6945916148050557,0.6102020754404833,1.9997951016835316,-1.9747988128662044,73.55072513845538,15.73039467345474,0.6947965131215249,3,-0.6499996185302663,-1.0649986267089773,-1.3399991989135671,1.8600006103515696,2.960002899169922,2,0.03450125764311873,-1.6950325060940472,55.88000106811523,1.266661241347039,54.849998474121094,-1.5196817282074233,54.0099983215332,0.03450125764311873 5092,2018-03-29,56.63000106811523,56.790000915527344,55.97000122070313,55.97000122070313,2023800.0,0.012334688207818578,-1.4848481345548394,-5.076880190146038,71.0191075064509,59.156226330856356,-1.4112363402116515,-2.021982047712065,-1.5488422778167248,2.265507691327592,12.433414851353477,0.8500022888183665,0.33202370910363754,1.8615009307861285,0.24969847516463517,3.473303386407622,1.0555997029753783,2.667402158596879,-2.610705287170404,94.44445180303958,33.025977753372686,0.8059012278107484,3,-1.2800006866455007,-1.6949996948242116,-2.030001640319817,1.1699981689453196,1.9099998474121165,3,0.0347871687947936,-2.3488524764684486,55.93999862670898,-1.6950325060940472,55.88000106811523,1.266661241347039,54.849998474121094,0.0347871687947936 5093,2018-04-02,56.68999862670898,57.65999984741211,56.22000122070313,57.08000183105469,2217700.0,0.0010594659626013136,-1.1654146983660003,-0.5909140825940182,69.25675240287332,61.02967838594222,-1.4339037765507285,-1.973672574864274,-1.600101355822467,2.1400815892308316,12.02468096831395,1.4399986267089773,0.4215714744997783,1.7884984970092717,0.0035879894362338405,3.5734090045823095,0.8960432432227492,2.680953750795794,-2.5598746403808548,72.75278521012417,11.731734224011191,0.8924552537865192,4,-0.9049987792968679,-1.3199977874755788,-1.969999313354485,1.1100006103515696,0.2200012207031321,0,0.03404481128822057,-1.4848481345548394,56.63000106811523,-2.3488524764684486,55.93999862670898,-1.6950325060940472,55.88000106811523,0.03404481128822057 5094,2018-04-03,57.13999938964844,57.459999084472656,56.290000915527344,56.61000061035156,2083100.0,0.007937921570656759,1.0,-1.3589600633821168,75.20660844366002,63.05543389297519,-1.7654297642481893,-2.3869613876553686,-2.028539714357116,1.6277224673135322,12.31820376353335,1.1699981689453125,0.6252266644771112,2.1374992370605455,0.09108165668782675,4.183916817433264,1.114290446874186,3.160708027246905,-2.7980828516552734,82.00690077561129,20.520350814093256,1.023208790186359,4,-1.3549995422363281,-1.769998550415039,-2.125,0.6599998474121094,-0.9199981689453054,1,0.020826084251268417,-1.1654146983660003,56.68999862670898,-1.4848481345548394,56.63000106811523,-2.3488524764684486,55.93999862670898,0.020826084251268417 5095,2018-04-04,56.81000137329102,57.08000183105469,56.1500015258789,56.91999816894531,2216600.0,-0.00577525411064661,3.3255413713262043,-0.20754160188862597,68.6643978784,64.23503686228632,-1.3098021242653388,-1.9298710479346894,-1.6848826185851777,1.88083476640832,12.563758848459372,0.9899978637695384,0.6962442063998111,1.664001083374032,-0.46936658894009753,3.7973687556881615,0.5973172472169708,2.730684919531093,-2.268999836732725,54.54551018035203,-4.004981500302328,1.0666838361570634,4,-1.0250015258789134,-1.4400005340576243,-1.7950019836425852,0.9899978637695241,-0.4700012207031321,2,0.02763597354113667,1.0,57.13999938964844,-1.1654146983660003,56.68999862670898,-1.4848481345548394,56.63000106811523,0.02763597354113667 5096,2018-04-05,57.43999862670898,57.6500015258789,56.5,56.88999938964844,3252900.0,0.011089548287075868,1.3711248579327795,-5.0001387203054435,71.09005224874497,65.7244128253885,-1.722779231801347,-2.377769263168254,-2.318441762836919,1.1801877266487608,12.386261201050772,1.1500015258788991,0.776684937788275,2.1009984970092717,-0.13194019227454845,4.333937186293092,0.9845291523673652,3.217467841651178,-2.7118571914994476,86.98216571148629,28.28184653339858,1.11646934464191,4,-1.654998779296868,-2.069997787475579,-2.4249992370605398,0.0800018310546946,-0.5699996948242045,3,0.022632365648305175,3.3255413713262043,56.81000137329102,1.0,57.13999938964844,-1.1654146983660003,56.68999862670898,0.022632365648305175 5097,2018-04-06,57.13000106811523,57.91999816894531,56.86000061035156,57.52999877929688,2826100.0,-0.005396893558587301,-1.2553172493557616,-0.727269574626021,63.851368331518294,68.3626833006757,-1.191638772681003,-1.908057680649577,-2.0050432822508313,1.4144608862767214,12.355292622061665,1.05999755859375,0.8323608269803913,1.6275009155273352,-0.6282133154617355,3.883215146516406,0.49964380003279985,2.7553580310218706,-2.225948128173542,55.36731078419095,0.7794840807036536,1.127857115494534,4,-1.1200027465820241,-1.6300010681152273,-2.1150016784667898,-0.295001983642571,-0.5400009155273366,4,0.030981978376883434,1.3711248579327795,57.43999862670898,3.3255413713262043,56.81000137329102,1.0,57.13999938964844,0.030981978376883434 5098,2018-04-09,56.959999084472656,57.54999923706055,56.70000076293945,57.11999893188477,1366900.0,-0.0029757041915662308,-1.5000084148168094,0.4000019073595504,65.17242127735983,69.08919828787265,-0.6248862519024172,-1.585428153418647,-1.8657836159736547,1.5124099816596654,12.131710845365372,0.8499984741210938,0.9050030572994459,1.3089990615844727,-0.9183325521870245,3.53633067535597,0.1953332546987241,2.4226648684702212,-1.8146705262106835,45.762660724061305,-6.69954064807294,1.1136658068857468,4,-0.6149997711181641,-1.4599990844726562,-2.0824995040893555,-0.2950000762939453,-0.5400009155273438,0,0.0277387966371192,-1.2553172493557616,57.13000106811523,1.3711248579327795,57.43999862670898,3.3255413713262043,56.81000137329102,0.0277387966371192 5099,2018-04-10,56.20000076293945,57.11999893188477,56.18000030517578,57.0099983215332,1294000.0,-0.013342667376207484,-1.2117654450637896,5.062489569176992,58.24346151675892,67.85399763260216,0.3874979966148189,-0.7214402208505959,-1.1517954113485374,2.1806744637158744,12.2521075538259,0.9399986267089915,0.9721873906271412,0.4595006942749009,-1.700708568116056,2.619709956665858,-0.620603936920574,1.5396053254703759,-0.8326986358228154,2.8248210106169065,-46.82439450625355,1.0801046311954776,4,0.654998779296875,-0.7000007629394531,-1.4725008010864258,0.4649982452392578,-0.26000213623047586,1,0.012633435495268852,-1.5000084148168094,56.959999084472656,-1.2553172493557616,57.13000106811523,1.3711248579327795,57.43999862670898,0.012633435495268852 5100,2018-04-11,56.0099983215332,56.41999816894531,55.72999954223633,56.1500015258789,1246200.0,-0.0033808263136456684,1.0294181995657954,0.17284398312108232,58.60463548310983,66.78986723209732,0.6681420457665155,-0.400768755034143,-0.9774322162803628,2.2585446652663563,12.002298309853481,0.6899986267089844,1.2448473071558297,0.17349834442138956,-1.843798124626673,2.190794813469452,-0.8351498901026417,1.1821465789454209,-0.4384805110702743,12.785340405333612,-38.06270085243352,1.0086482345240324,4,0.8150005340576172,-0.5099983215332031,-1.2824983596801758,0.5450019836425781,-0.1699981689453125,2,0.003749382350707764,-1.2117654450637896,56.20000076293945,-1.5000084148168094,56.959999084472656,-1.2553172493557616,57.13000106811523,0.003749382350707764 5101,2018-04-12,55.33000183105469,56.18000030517578,55.0099983215332,56.04999923706055,1128400.0,-0.012140626867633508,1.3877602656276153,5.142720906787542,52.88329160948193,64.77477657687857,1.3997048298510748,0.3524280886440607,-0.32806897206675956,2.829140249588619,11.700590299749974,1.1700019836425781,1.3320317862997015,-0.5414981842041016,-2.493903160545571,1.410906792137368,-1.5177006723748363,0.4347043039666332,2.589996337890625,10.996684752614904,-42.41546822020841,0.9762024881707334,4,1.1349964141845703,0.1699981689453125,-0.6625022888183594,0.9549980163574219,0.9299964904785156,3,0.018254080753822288,1.0294181995657954,56.0099983215332,-1.2117654450637896,56.20000076293945,-1.5000084148168094,56.959999084472656,0.018254080753822288 5102,2018-04-13,55.5099983215332,55.83000183105469,55.2599983215332,55.58000183105469,1585500.0,0.0032531444880141702,1.0,0.09722744684571083,61.75550501173116,63.94130464452943,1.166833398099591,0.2431809133610301,-0.5546472319509661,2.5462254536079456,11.985391129943453,0.5700035095214844,1.2660971265833325,-0.39850158691406534,-2.2901150456918558,1.493111871863725,-1.344308316302957,0.5473051424748263,2.3517998504638697,19.685032274730194,-38.21952912808335,0.9458067293888952,4,0.9549999237060547,0.16500091552734375,-0.9399986267089844,0.2800006866455078,0.8300018310546875,4,0.024500101810019492,1.3877602656276153,55.33000183105469,1.0294181995657954,56.0099983215332,-1.2117654450637896,56.20000076293945,0.024500101810019492 5103,2018-04-16,56.36000061035156,56.4900016784668,55.66999816894531,55.68999862670898,1651500.0,0.015312597991714139,-1.309859608968263,-9.57097705847103,61.81536841426597,62.45338908570788,0.2962522626975925,-0.5673918250234848,-1.3965366925822735,1.6026315671677835,12.72953019654422,0.9800033569335938,1.230810860416156,0.40800075531005575,-1.4831044200911094,2.299105930711221,-0.5375518323905268,1.3535533430106383,1.4447615646362308,63.9811326212565,4.364159773229787,0.9455525877005821,4,0.10499763488769531,-0.6850013732910156,-1.7900009155273438,-0.6950016021728516,0.3400001525878906,0,0.004080900279374466,1.0,55.5099983215332,1.3877602656276153,55.33000183105469,1.0294181995657954,56.0099983215332,0.004080900279374466 5104,2018-04-17,56.88999938964844,57.1500015258789,56.2400016784668,56.41999816894531,1242900.0,0.009403810744450736,-1.192786035352822,0.7014922823778514,58.573857288580264,61.332217909061235,-0.3050138342564708,-1.0163997779524152,-1.9017806177150192,0.9834083379867451,13.872319115124695,0.9099998474121023,1.1213823271094085,0.8534996032714872,-1.0471296526675573,2.7541288592105317,-0.0968150246980386,1.803814231241013,0.858867508270265,87.8503856581861,28.493222025384647,0.9503146279695234,4,-0.4250011444091797,-0.9899997711181641,-2.359999656677246,-1.2250003814697266,1.0,1,-0.008261578937345582,-1.309859608968263,56.36000061035156,1.0,55.5099983215332,1.3877602656276153,55.33000183105469,-0.008261578937345582 5105,2018-04-18,56.56000137329102,57.4900016784668,56.52999877929688,57.06000137329102,1277900.0,-0.005800633149900536,-2.428550019754474,-1.0638270242192065,55.0324993002248,59.548045359225654,-0.01587734479005576,-0.6047843392504362,-1.5264959687623687,1.2213571578558984,15.173743206278068,0.9600028991699148,1.0175829888890888,0.45200157165528054,-1.4122848809318782,2.3162880242424393,-0.4801416546383024,1.3841447979488635,1.1340881530999667,62.500038454557775,4.734270265962628,0.93214322629358,4,-0.09500312805176492,-0.6600017547607493,-2.2750015258789134,-0.8950023651123118,2.2199974060058594,2,-0.010961858761107224,-1.192786035352822,56.88999938964844,-1.309859608968263,56.36000061035156,1.0,55.5099983215332,-0.010961858761107224 5106,2018-04-19,56.849998474121094,56.90999984741211,56.31999969482422,56.4000015258789,885400.0,0.005127247061330831,1.0701770823573504,-0.8999938964843892,51.90970532039254,58.221193913545015,-0.44518299385658366,-0.7812576109409335,-1.7298292746326567,0.8438948204022836,16.223853026861576,0.5900001525878906,0.831791947701042,0.6444988250732422,-1.1566766205443884,2.4456742706908727,-0.2560888977355731,1.5450865478820575,0.7904092281727415,71.3003479409219,17.423429651385945,0.9005877228088155,4,-0.5699996948242188,-0.9349994659423828,-2.5649986267089844,-1.1849994659423828,2.020000457763679,3,-0.017766021963799505,-2.428550019754474,56.56000137329102,-1.192786035352822,56.88999938964844,-1.309859608968263,56.36000061035156,-0.017766021963799505 5107,2018-04-20,56.27000045776367,56.72999954223633,56.02999877929688,56.72999954223633,1007700.0,-0.01020225210070047,2.0434876353805276,-1.022227120138331,46.65605675895671,56.163820078166886,-5.646314747309589e-06,-0.10006551929363638,-1.0742454319613444,1.3312089247577035,17.13076519065709,0.8199996948242116,0.7014573893572873,-0.0029993057250976562,-1.6994741444789554,1.69347553302876,-0.8512367251020265,0.8452381136518312,1.31779905691495,32.96709515555341,-17.757021885309882,0.8482374193769304,4,-0.020000457763671875,-0.35500144958496094,-1.9850006103515625,-0.6050014495849609,2.5600013732910156,4,-0.00017775255285412683,1.0701770823573504,56.849998474121094,-2.428550019754474,56.56000137329102,-1.192786035352822,56.88999938964844,-0.00017775255285412683 5108,2018-04-23,56.63000106811523,57.15999984741211,56.29999923706055,56.4900016784668,1487500.0,0.006397736048034508,-2.3076674785058247,-0.3043471049707108,45.88045483145948,54.790152668689174,-0.46012640018579276,-0.2674292365068709,-1.33357585798624,0.8731303144708988,18.08557523458051,0.8899993896484375,0.4910306592836804,0.22600116729735475,-1.098558847722522,1.5505611823172316,-0.4362788402125801,0.8882811748072896,0.9062424227004868,41.09596557373117,-5.436822847689633,0.6622800075099381,4,-0.38000106811522727,-0.7150020599365163,-2.147500991821282,-0.9650020599365163,2.7599983215332102,0,-0.005120976691816104,2.0434876353805276,56.27000045776367,1.0701770823573504,56.849998474121094,-2.428550019754474,56.56000137329102,-0.005120976691816104 5109,2018-04-24,57.20000076293945,57.56000137329102,56.5,56.540000915527344,1678500.0,0.010065330815350437,-1.8648620783867151,4.714305177111956,53.03266171565662,54.17104447230549,-0.975994975563161,-0.6875992716767456,-1.8854395738693412,0.2000265591095598,19.209383491620542,1.0600013732910227,0.36977109599195046,0.6785007476806655,-0.4709845155246484,1.8279860108859793,0.10375811607801211,1.2532433792833189,-2.19000244140625,76.47058823529366,29.67278667015148,0.5747426316026558,4,-0.9150009155273438,-1.2850017547607422,-2.6650009155273438,-1.7400016784667969,1.9899978637695241,1,-0.008741258624666903,-2.3076674785058247,56.63000106811523,2.0434876353805276,56.27000045776367,1.0701770823573504,56.849998474121094,-0.008741258624666903 5110,2018-04-25,57.209999084472656,57.75,56.79999923706055,57.09000015258789,1208000.0,0.00017479582866863907,-1.7142849357769168,0.18181660549663323,48.020653253695095,53.63075132166251,-0.891637482914085,-0.6248868941059982,-1.8655285872998206,0.0886499700509944,19.757210028760863,0.9500007629394531,0.2462941365466378,0.6219991683959947,-0.5251086907088407,1.76910702750083,0.04844523884357699,1.1955530979484124,-2.149000701904299,68.60462021610675,25.779077648346444,0.5735539295524166,4,-0.7049999237060547,-1.2950000762939453,-2.5174989700317383,-1.9449996948242188,0.9000015258789062,2,0.011886039434675366,-1.8648620783867151,57.20000076293945,-2.3076674785058247,56.63000106811523,2.0434876353805276,56.27000045776367,0.011886039434675366 5111,2018-04-26,57.86999893188477,57.959999084472656,56.95000076293945,57.22999954223633,895900.0,0.011536442194966634,1.4634114571218564,5.333375719235842,56.00648747464101,52.99197159531916,-1.2890007421179277,-1.1941047082505705,-2.4931360412132832,-0.6743902723172326,20.39470922254325,1.0099983215332031,0.23674519217722434,1.1854990005493207,-0.053149570197014384,2.4241475712956557,0.5661747151761531,1.8048232859224882,-2.701440484619148,95.33678039601725,51.862967505602484,0.6193242853731664,4,-1.0550003051757884,-1.93499946594239,-3.082498550415046,-2.674999237060554,0.1100006103515554,3,0.015724898292865275,-1.7142849357769168,57.209999084472656,-1.8648620783867151,57.20000076293945,-2.3076674785058247,56.63000106811523,0.015724898292865275 5112,2018-04-27,58.599998474121094,58.72000122070313,57.72999954223633,57.7400016784668,1226500.0,0.012614473055296838,-1.2500010837195148,1.343746274706134,62.202401901903066,53.034975316167724,-1.7149324022780306,-1.8645459677320986,-3.1632170653192446,-1.5008782976113508,21.026852684656134,0.990001678466804,0.2631996333005375,1.8169986724853544,0.311932918304052,3.322064426666657,1.0644657953947032,2.5695315495760056,-3.263953588623046,95.04121288357746,49.714767817956925,0.7525328770906501,4,-1.2249984741210866,-2.2849979400634766,-3.7874984741210938,-3.6099987030029297,-1.1899986267089844,4,0.004607516464064654,1.4634114571218564,57.86999893188477,-1.7142849357769168,57.209999084472656,-1.8648620783867151,57.20000076293945,0.004607516464064654 5113,2018-04-30,58.61999893188477,58.95000076293945,58.43999862670898,58.77000045776367,1504500.0,0.0003413047488816101,1.0000000000000278,-0.17442102881880625,70.23413867409033,54.33056213677996,-1.5428901400038129,-1.8261707466825925,-3.1727670592297486,-1.607692191163359,21.063662546482078,0.5100021362304759,0.3986387722179785,1.740499114990243,0.027423676946121134,3.4535745530343647,0.8839613959681856,2.5970368340123002,-3.0132375395703193,86.53054170241352,34.3479123257477,0.8565377190220607,4,-1.1299991607666087,-2.1899986267089915,-3.6774988174438548,-3.6299991607666087,-2.049999237060554,0,0.0035824446092864726,-1.2500010837195148,58.599998474121094,1.4634114571218564,57.86999893188477,-1.7142849357769168,57.209999084472656,0.0035824446092864726 5114,2018-05-01,58.33000183105469,58.84000015258789,58.27999877929688,58.65999984741211,1177900.0,-0.004947067658036874,-1.604632594945184,2.1999643965211355,69.07903033634055,55.891287807459484,-1.1478570011596645,-1.5204023665107655,-2.8774081398068034,-1.3973362217957757,21.019772860050228,0.5600013732910085,0.46373231663268655,1.3910018920898466,-0.43885408114339697,3.22085786532309,0.47607390547322836,2.305929878706465,-2.388916501677734,71.16286084349107,13.418548508856901,0.9149279866166204,5,-0.8400020599365234,-1.805002212524414,-3.3875017166137695,-3.3900012969970703,-1.4300003051757884,1,0.01817242457258783,1.0000000000000278,58.61999893188477,-1.2500010837195148,58.599998474121094,1.4634114571218564,57.86999893188477,0.01817242457258783 5115,2018-05-02,58.38000106811523,58.68000030517578,58.02000045776367,58.33000183105469,874300.0,0.0008571787329161307,1.0307759121560158,-0.1515137503323215,77.98171880216785,58.788178194323415,-1.0197803878355955,-1.5249345865914634,-2.881379060392014,-1.5311668165877066,21.022740730374874,0.6599998474121094,0.4780883005829608,1.3625011444091726,-0.5755591916985523,3.3005614805168975,0.39347097635531014,2.331531312463035,-2.138024195382023,71.50001525878871,7.518479224326143,0.9690301680538629,5,-0.8900012969970632,-1.5200004577636648,-3.4300012588500906,-3.890001296997063,-1.69000244140625,2,0.01387457252096791,-1.604632594945184,58.33000183105469,1.0000000000000278,58.61999893188477,-1.2500010837195148,58.599998474121094,0.01387457252096791 5116,2018-05-03,58.7400016784668,58.93000030517578,57.6500015258789,58.27999877929688,918400.0,0.006166505717112525,2.047615587576822,9.200198367285822,78.68569546870046,62.347026939850494,-1.210820820822498,-1.8788797282818308,-3.1682973153614853,-1.9731177706174634,20.398366941581543,1.279998779296882,0.5003468808876974,1.6575016021728501,-0.4222441621356907,3.737247366481391,0.6176287200185797,2.6973744843271206,-2.2272224167129693,83.84621479105726,13.67234237168421,1.039872882154272,5,-1.1150016784667969,-1.7600021362304688,-3.6575021743774414,-4.250001907348633,-2.990001678466797,3,-0.010725247703664675,1.0307759121560158,58.38000106811523,-1.604632594945184,58.33000183105469,1.0000000000000278,58.61999893188477,-0.010725247703664675 5117,2018-05-04,58.9000015258789,59.18000030517578,58.68000030517578,58.81000137329102,808600.0,0.0027238652168910527,-1.8571241730335364,0.19565127252520287,75.7085779945451,65.66126284686001,-1.071166827159601,-2.002126633954866,-3.257973956070437,-2.22327247112009,19.618306216341775,0.5,0.5853472797520638,1.7290014266967688,-0.504230204052547,3.9622330574460847,0.6123856113221109,2.8456172420714267,-2.143500114006507,81.6994115887101,10.298450063999326,1.1166158153746595,5,-1.0600013732910085,-1.805002212524407,-3.8175020217895437,-4.410001754760735,-2.8400001525878764,4,-0.015619727670776906,2.047615587576822,58.7400016784668,1.0307759121560158,58.38000106811523,-1.604632594945184,58.33000183105469,-0.015619727670776906 5118,2018-05-07,58.540000915527344,58.97999954223633,58.43999862670898,58.88000106811523,1053500.0,-0.006112064533536299,1.0000141285842716,-3.7777730682834827,67.2956533143958,67.24603969116436,-0.46012782951542164,-1.5997047564088547,-2.8871221524018296,-1.9639399491113494,18.900389810327866,0.5400009155273509,0.6767552369565522,1.2900007247924776,-1.0221915919853117,3.602193041570267,0.1339045664035794,2.446096883181376,-1.492679636458547,58.16994115887124,-10.68967232470456,1.156096158388895,5,-0.5500011444091797,-1.4450016021728516,-3.3975000381469727,-4.05000114440918,-2.7800025939941406,0,-0.019303058599978717,-1.8571241730335364,58.9000015258789,2.047615587576822,58.7400016784668,1.0307759121560158,58.38000106811523,-0.019303058599978717 5119,2018-05-08,56.90999984741211,58.31999969482422,56.75,58.25,1751800.0,-0.027844226898241953,1.12162186543909,3.941175150624458,52.88302250108717,67.78630294087459,1.256550223896788,0.0908741117674623,-1.2456442142249955,-0.408382918467737,18.35344651271813,1.7900009155273438,0.8247146536114016,-0.37550029754638814,-2.6411478625336713,1.890147267440895,-1.5083240800400262,0.7573234849472499,2.270000457763672,6.584355033672941,-60.47394450212003,1.1328237824936398,5,1.0550003051757812,0.1849994659423828,-1.3324995040893555,-2.135000228881836,-0.5400009155273366,1,-0.005974348154972886,1.0000141285842716,58.540000915527344,-1.8571241730335364,58.9000015258789,2.047615587576822,58.7400016784668,-0.005974348154972886 5120,2018-05-09,56.22000122070313,57.77000045776367,56.08000183105469,57.7599983215332,1818300.0,-0.012124382859936889,1.1666629986917556,1.149251436916581,45.13139198264228,66.57795899731917,2.0018671600060074,0.8405054550666975,-0.5242253017610494,0.20415998794972978,18.55326217912372,1.6899986267089844,0.946735768595012,-1.0759990692138572,-3.318586048885976,1.1665879104582615,-2.197292559049913,0.04529442062219857,2.9113990783691364,4.516111566414141,-59.44421010811821,1.1212934898360578,5,1.4099998474121023,0.8749980926513601,-0.6425008773803782,-1.4450016021728587,0.75,2,0.012095344902364635,1.12162186543909,56.90999984741211,1.0000141285842716,58.540000915527344,-1.8571241730335364,58.9000015258789,0.012095344902364635 5121,2018-05-10,56.34000015258789,56.72000122070313,56.06999969482422,56.68000030517578,1540800.0,0.0021344526730562308,2.0952307426816486,0.22077973549731214,50.58236072216538,65.28684331068166,1.8349822580473827,0.8432885671316583,-0.5917413532231421,0.013322951164610686,19.584179215769883,0.6500015258789134,0.979601268725844,-1.0065000534057589,-3.103438383371355,1.090438276559837,-2.054969218388557,0.04196911157703909,2.6693442077636718,8.681685040992654,-56.753618774136605,1.0484691649827982,5,1.2849998474121094,0.7549991607666016,-0.7624998092651367,-1.5650005340576172,1.2999992370605469,3,0.006212255469882244,1.1666629986917556,56.22000122070313,1.12162186543909,56.90999984741211,1.0000141285842716,58.540000915527344,0.006212255469882244 5122,2018-05-11,56.86999893188477,57.02999877929688,56.31999969482422,56.43000030517578,1674100.0,0.009407149056823938,-1.1515128746062695,-1.2941130271853365,51.941732590639404,63.25435374585378,1.1552643007355528,0.44312076144572643,-1.0510556385813743,-0.5869075136136956,20.55027350360169,0.7099990844726634,1.067487460460093,-0.5445013046264577,-2.472046698620815,1.3830440893678997,-1.50827400162364,0.4192713923707245,1.962984748535149,27.491384158387532,-39.32807756441743,0.9637726969971804,5,0.7550010681152273,0.22500038146971946,-1.2924985885620188,-2.0949993133544993,1.4099998474121094,4,-0.019694020624586916,2.0952307426816486,56.34000015258789,1.1666629986917556,56.22000122070313,1.12162186543909,56.90999984741211,-0.019694020624586916 5123,2018-05-14,56.59000015258789,57.06000137329102,56.08000183105469,56.97999954223633,1447100.0,-0.004923488386772146,2.563614925787144,-0.8863650156489631,44.82171932337926,60.559096966635856,1.2482971994502918,0.7812912234043736,-0.7044252591199154,-0.3710190356508605,20.998798585495464,0.9799995422363352,1.040701343450941,-0.8360000610351577,-2.7396521939746634,1.067652071904348,-1.787826127504907,0.11582600543459165,2.077204488696289,23.111131456163196,-40.73241172922508,0.9518260664697528,5,1.0349998474121094,0.5049991607666016,-0.8350009918212891,-1.6850013732910156,1.720001220703132,0,-0.009365590702735349,-1.1515128746062695,56.86999893188477,2.0952307426816486,56.34000015258789,1.1666629986917556,56.22000122070313,-0.009365590702735349 5124,2018-05-15,56.41999816894531,56.66999816894531,56.08000183105469,56.31999969482422,1768800.0,-0.0030040993670999994,-1.0344904697386248,-0.25640674517782386,43.47106187380593,56.72457953015119,1.2503617351756873,0.9636851387523606,-0.5035326528793433,-0.2520770194372659,20.892297826315627,0.589996337890625,0.8906324162805745,-0.9825019836425781,-2.925217529016912,0.9602135617317558,-1.9538597563297415,-0.011144210955414735,2.091374175551266,20.588136296828193,-40.891204512309585,0.9713577726871668,5,1.2050018310546875,0.6750011444091797,-0.4974985122680664,-1.5149993896484375,2.0900001525878906,1,-0.011697977115061042,2.563614925787144,56.59000015258789,-1.1515128746062695,56.86999893188477,2.0952307426816486,56.34000015258789,-0.011697977115061042 5125,2018-05-16,55.93999862670898,56.58000183105469,55.81999969482422,56.40999984741211,1593700.0,-0.00850761357345342,-1.1408538485509505,-4.700083924620503,33.560460727431405,51.71066455889907,1.506246283290416,1.4702336882435603,0.04045752979269679,0.1863267782801188,20.5926846882842,0.7600021362304688,0.6623850605952839,-1.4315013885498118,-3.4491638650663674,0.5861610879667438,-2.440332626808086,-0.42267015029153754,2.4248913588072583,9.677320117270389,-45.55630975475331,1.0088312382582774,5,1.5600013732910227,1.155000686645515,0.2375011444091868,-1.0349998474121023,2.740001678466804,2,0.007686812937647947,-1.0344904697386248,56.41999816894531,2.563614925787144,56.59000015258789,-1.1515128746062695,56.86999893188477,0.007686812937647947 5126,2018-05-17,55.84000015258789,56.2599983215332,55.72000122070313,56.0099983215332,1604700.0,-0.0017876023699675558,-1.6341576880850601,0.361697292383606,23.664108244341833,45.927945697765374,1.286956199578917,1.571244483434981,0.2162095500224055,0.2488352161381755,20.573173066598606,0.539997100830071,0.4407365566842856,-1.4809999465942383,-3.601555584797836,0.6395556916093597,-2.5412777656960372,-0.4207221274924393,2.3212986096729864,8.955143150768246,-39.53938547295968,1.0602778191018007,5,1.510000228881836,1.2549991607666016,0.32249927520751953,-0.9350013732910156,3.8100013732910085,3,0.02023640875765409,-1.1408538485509505,55.93999862670898,-1.0344904697386248,56.41999816894531,2.563614925787144,56.59000015258789,0.02023640875765409 5127,2018-05-18,56.2599983215332,56.5099983215332,55.79999923706055,55.95000076293945,1662400.0,0.007521457159699763,-1.3278635215248769,-1.8235346916793824,29.07797820749539,41.68153735255422,0.5063384415782721,1.212630768856613,-0.13061936193294343,-0.21170080917805478,20.79447153070892,0.7099990844726562,0.16067747048817438,-1.0605016708374038,-3.1821054109945663,1.0611020693197588,-2.1213035409159886,0.0003001992411810761,1.6571706865719023,40.29828651789296,-3.245113785714814,1.0608018700785828,5,0.7600021362304688,0.9600009918212891,-0.2774991989135742,-1.3549995422363281,3.680000305175774,4,0.024528992344229117,-1.6341576880850601,55.84000015258789,-1.1408538485509505,55.93999862670898,-1.0344904697386248,56.41999816894531,0.024528992344229117 5128,2018-05-21,56.34000015258789,56.47999954223633,55.79999923706055,56.29999923706055,980100.0,0.001422002016378876,3.250005960470162,0.12903622760385902,31.675847471022635,39.32518457143595,0.09101988490098023,1.1697631969055848,-0.13920468033305156,-0.32595965992710774,20.64570241387516,0.6800003051757812,-0.17935347004075197,-0.9659997940063505,-3.1113054494978414,1.1793058614851404,-2.0386526217520995,0.1066530337393985,1.3574520767770153,65.26325511171049,24.171985864828237,1.072652827745747,5,0.4050006866455078,1.0849990844726562,-0.2700014114379883,-1.4350013732910156,4.150001525878906,0,0.03443377034886086,-1.3278635215248769,56.2599983215332,-1.6341576880850601,55.84000015258789,-1.1408538485509505,55.93999862670898,0.03443377034886086 5129,2018-05-22,56.70000076293945,57.459999084472656,56.0099983215332,57.459999084472656,1205800.0,0.006389787173882722,2.8157999086478376,-18.999523173755485,35.36584555388232,38.240123857129284,-0.3373809509752874,0.8120156800251905,-0.4356729535335262,-0.724858571868964,20.00229229543659,1.4500007629394531,-0.5072013454426596,-0.5809991836547823,-2.743093532450729,1.5810951651411642,-1.6620463580527556,0.500047990743191,0.799706365559274,56.321881919628005,18.289058609394722,1.0810471743979715,5,-0.1100006103515625,0.75,-0.6300020217895508,-1.7950019836425781,4.1399993896484375,1,0.028395072110896757,3.250005960470162,56.34000015258789,-1.3278635215248769,56.2599983215332,-1.6341576880850601,55.84000015258789,0.028395072110896757 5130,2018-05-23,57.88999938964844,57.93000030517578,57.02000045776367,57.06999969482422,2572300.0,0.020987629818283837,1.0222184546263722,-1.0789493497432603,43.53118096017789,37.456659439130675,-1.414307857424653,-0.3419594127085759,-1.5366853310025874,-1.9544158485544472,19.340304344936634,1.2299995422363281,-0.7482433315152903,0.5749994277954116,-1.603716565418992,2.753715421009815,-0.5143585688117938,1.664357424402617,-2.1699981689453054,98.19000307247236,63.22784560747718,1.089357996607202,5,-1.0649986267089844,-0.4399986267089844,-1.7075004577636719,-2.9850006103515625,2.9599990844726562,2,0.010709948841278294,2.8157999086478376,56.70000076293945,3.250005960470162,56.34000015258789,-1.3278635215248769,56.2599983215332,0.010709948841278294 5131,2018-05-24,58.77999877929688,59.22999954223633,58.11000061035156,58.29999923706055,2021300.0,0.015373974763032816,-1.6046583837156176,0.5853655132630647,49.17806286416021,37.14958502507743,-2.1476425171132334,-1.2229917806281634,-2.342930403962015,-2.876645451014916,18.86817725659669,1.3400001525878906,-0.7745336694158027,1.4194988250732479,-0.8443641400435311,3.683361790190027,0.28756734251485483,2.551430307631641,-3.0157975769042977,86.88044539645064,55.44132884495818,1.1319314825583906,5,-1.3049983978271555,-1.3049983978271555,-2.5974998474121165,-3.875000000000007,2.44000244140625,3,-0.0017012330077883497,1.0222184546263722,57.88999938964844,2.8157999086478376,56.70000076293945,3.250005960470162,56.34000015258789,-0.0017012330077883497 5132,2018-05-25,58.86999893188477,58.97000122070313,58.459999084472656,58.81000137329102,1347100.0,0.001531135666161143,2.9230611226855796,0.12499503294152992,52.34707149876475,37.985735266786925,-2.1502271947831915,-1.3615335700271274,-2.350916886926335,-2.9890993516249083,17.793458933422258,0.5100021362304759,-0.6795815193087194,1.4959989547729577,-0.8019495267759851,3.7939474363219006,0.34702471399848633,2.644973195547429,-2.9671657958984383,89.50435631716056,58.908217387095945,1.1489742407744716,5,-1.3949985504150462,-1.3949985504150462,-2.7725000381469798,-3.9650001525878977,2.3600006103515554,4,0.013249577172519178,-1.6046583837156176,58.77999877929688,1.0222184546263722,57.88999938964844,2.8157999086478376,56.70000076293945,0.013249577172519178 5133,2018-05-29,58.83000183105469,59.31000137329102,58.56999969482422,58.93999862670898,2019100.0,-0.0006794139893966378,-1.3492076947763183,-1.8333545269581726,67.64710625983037,40.67196242078964,-1.9657951788191141,-1.3755205586258938,-2.2508912846191933,-2.9672264024569515,16.59257354139502,0.740001678466804,-0.6269136164573581,1.4455017089843736,-0.8781939525726017,3.769197370541349,0.2836538782058824,2.6073495397628648,-2.7940820388183525,85.45457277742052,49.680428293839384,1.1618478307784887,5,-1.31500053405761,-1.31500053405761,-2.747502326965332,-3.9250030517578125,2.7199974060058594,1,0.018867869473163212,2.9230611226855796,58.86999893188477,-1.6046583837156176,58.77999877929688,1.0222184546263722,57.88999938964844,0.018867869473163212 5134,2018-05-30,59.38999938964844,59.5099983215332,58.56000137329102,58.56000137329102,1344200.0,0.009518911119566598,-1.2891547437942301,-7.545656320444328,79.8493802362385,45.81517569954599,-2.302305314800087,-1.9521202602360148,-2.733766436882604,-3.531737438475531,15.617663377204577,0.9499969482421804,-0.602394521806616,1.9524993896484375,-0.5064174170246218,4.411416196321497,0.7230409863119078,3.181957792984967,-3.157634702548819,95.18076165322074,53.161992960932224,1.2294584033365297,5,-1.7749996185302734,-1.7749996185302734,-3.307499885559082,-4.145000457763672,2.6399993896484446,2,0.018521675368295965,-1.3492076947763183,58.83000183105469,2.9230611226855796,58.86999893188477,-1.6046583837156176,58.77999877929688,0.018521675368295965 5135,2018-05-31,59.18999862670898,59.790000915527344,58.93999862670898,59.22999954223633,1628600.0,-0.0033675831788999577,-2.1481512878113,-0.048193989309639036,76.43787412753682,51.67892746434542,-1.7799960438448963,-1.7795642924579411,-2.4551205523627786,-3.336820268787534,15.047658335162428,0.8500022888183665,-0.49932521320941703,1.711998748779287,-0.8373016595322795,4.261299157090853,0.4373485446235037,2.98664895293507,-2.6954232488546737,64.28558453412975,17.304276257781737,1.2746502041557832,5,-1.394998550415032,-1.434997558593743,-3.089999198913567,-3.9449996948242116,0.7800025939941548,3,0.027876356887333475,-1.2891547437942301,59.38999938964844,-1.3492076947763183,58.83000183105469,2.9230611226855796,58.86999893188477,0.027876356887333475 5136,2018-06-01,58.11000061035156,59.099998474121094,58.06000137329102,59.06999969482422,2214700.0,-0.01824629230300534,1.0392167129168928,23.99942780850232,60.43774038569592,55.16334548414548,-0.3845784496836657,-0.7896712240731745,-1.299990886597726,-2.2790952571066754,14.561411346975866,1.1299972534179545,-0.3860533695961621,0.6635007858276367,-1.8352088192565574,3.162210390911831,-0.5858540167144568,1.9128555883697302,-1.2858826787299549,2.890130074595695,-44.63332060367483,1.2493548025420957,6,-0.3150005340576172,-0.3549995422363281,-1.9000015258789062,-2.625001907348633,2.3899993896484375,4,0.04715191593512791,-2.1481512878113,59.18999862670898,-1.2891547437942301,59.38999938964844,-1.3492076947763183,58.83000183105469,0.04715191593512791 5137,2018-06-04,57.97999954223633,58.59000015258789,57.7599983215332,58.4000015258789,1280400.0,-0.0022371548227462235,1.075006556517178,0.4375024835292267,62.00346287946067,58.533080529527496,0.016832931051510513,-0.7716934841140812,-1.0954643911905109,-2.160373901937845,13.701468690597258,0.8300018310546875,-0.15282672506883443,0.5794998168945327,-1.839133794771243,2.9981334285603083,-0.6298169889383587,1.788816622727424,-0.8592933122241462,10.837484708345157,-38.130938902023715,1.209316805832889,6,-0.07999992370605469,-0.22499847412109375,-1.6050004959106445,-2.4599990844726562,3.400001525878899,0,0.055881367782808944,1.0392167129168928,58.11000061035156,-2.1481512878113,59.18999862670898,-1.2891547437942301,59.38999938964844,0.055881367782808944 5138,2018-06-05,57.40999984741211,58.18000030517578,57.2599983215332,58.0099983215332,1607200.0,-0.00983097101284025,-1.044445386343407,1.4285610484918634,57.99679417059176,61.04763037582854,0.8432505154485312,-0.3064005723335441,-0.42668965917899015,-1.5916705469889223,12.93691888107854,0.9200019836425781,0.14803034088185996,0.06600017547607706,-2.2926023442919217,2.424602695244076,-1.1133010844079223,1.2453014353600764,2.3800010681152344,5.928907987485394,-44.703217399807706,1.179301259883998,6,0.9950008392333984,0.345001220703125,-0.5649995803833008,-1.5099983215332031,3.9599990844726634,1,0.06653892536103911,1.075006556517178,57.97999954223633,1.0392167129168928,58.11000061035156,-2.1481512878113,59.18999862670898,0.06653892536103911 5139,2018-06-06,56.56999969482422,57.790000915527344,56.47000122070313,57.72000122070313,2065300.0,-0.014631599979454735,1.0465097023355283,1.9166740841524474,54.8091746207575,62.300740782559615,1.8582897566329635,0.534210863571495,0.4772813240841174,-0.7525953274781187,13.45280887197699,1.3199996948242116,0.39343829919625506,-0.7569999694824219,-3.1336060361426803,1.6196060971778365,-1.945303002812551,0.43130306384770734,3.169401168823242,3.012002509427381,-50.61949073407085,1.188303033330129,6,1.5600013732910156,1.1850013732910156,0.3900003433227539,-0.5549983978271484,4.819999694824219,2,0.0880325184568096,-1.044445386343407,57.40999984741211,1.075006556517178,57.97999954223633,1.0392167129168928,58.11000061035156,0.0880325184568096 5140,2018-06-07,56.9000015258789,57.36000061035156,56.18999862670898,56.599998474121094,1871900.0,0.005833513042865945,-1.0892841329418599,-0.2608718727816658,57.8171250777146,63.26063658406565,1.5344526005781987,0.2716949444750085,0.18319877140692853,-1.0715532164145785,13.479340415093155,1.1700019836425852,0.6362675751321731,-0.46099815368653196,-2.789900299231469,1.8679039918584053,-1.6254492264590041,0.7034529190859402,2.708623352050786,24.398726336749895,-33.443001649292434,1.1644510727724688,6,1.089998245239265,0.8549995422363352,0.1074981689453196,-0.8850002288818288,4.4399986267089915,3,0.09015812154389469,1.0465097023355283,56.56999969482422,-1.044445386343407,57.40999984741211,1.075006556517178,57.97999954223633,0.09015812154389469 5141,2018-06-08,56.68999862670898,57.31999969482422,56.52000045776367,57.13000106811523,1396100.0,-0.003690736266051098,-1.0512833052936716,-1.4666598850516597,53.272453007224065,63.36345675167224,1.5833139490761923,0.5367845050359037,0.42548707806739827,-0.8506573606077765,13.49845210959701,0.7999992370605469,0.8448641728163864,-0.6885009765625085,-2.990200904372834,1.613198951247817,-1.8393509404676678,0.46234898734265073,2.7135086761474625,20.833320087865076,-37.6070862398028,1.1508499639051626,6,1.3000011444091868,1.065002441406257,0.485001564025886,-0.674997329711907,4.580001831054695,4,0.05785857600019084,-1.0892841329418599,56.9000015258789,1.0465097023355283,56.56999969482422,-1.044445386343407,57.40999984741211,0.05785857600019084 5142,2018-06-11,55.75,57.02000045776367,55.68000030517578,56.86000061035156,1952500.0,-0.01658138383277552,-1.144000244140625,2.522714662227771,46.02960678821335,60.96151236593702,2.273255501044119,1.4636136541728746,1.365269656997043,0.08960957571288475,14.133929654636706,1.3400001525878906,0.897169346521089,-1.5724996566772447,-3.9784298430762632,0.8334305297217739,-2.775464749876754,-0.3695345634777354,3.4606967822875916,2.79998779296875,-52.51457723193825,1.2029650931995104,6,1.9850006103515625,1.9850006103515625,1.552499771118164,0.2650012969970703,5.319999694824219,0,0.08520179372197312,-1.0512833052936716,56.68999862670898,-1.0892841329418599,56.9000015258789,1.0465097023355283,56.56999969482422,0.08520179372197312 5143,2018-06-12,56.06000137329102,56.13999938964844,55.209999084472656,55.43000030517578,2307800.0,0.005560562749614695,1.354439792750117,-0.5675682177469306,45.66395916101445,57.163132246467676,1.7086959410253897,1.1719570914613158,1.0567158279716082,-0.21193123731884356,14.709121143173718,0.9300003051757812,0.8384217728110741,-1.2359983444213825,-3.687149599194406,1.215152910351641,-2.461573971807894,-0.010422717034870743,2.8682396908276218,32.945801765996855,-21.32257744968203,1.2255756273865117,6,1.4399986267089773,1.4399986267089773,1.4074983596801687,0.06999969482421164,5.6499977111816335,1,0.09489831545667493,-1.144000244140625,55.75,-1.0512833052936716,56.68999862670898,-1.0892841329418599,56.9000015258789,0.09489831545667493 5144,2018-06-13,55.7599983215332,56.33000183105469,55.63999938964844,56.13999938964844,1874500.0,-0.0053514635106797215,-1.2258181616819153,-0.6031752759595695,33.59013468993106,52.40227230895593,1.6088174395606458,1.4967168336294492,1.3402031184594136,0.09854620176342621,15.234726617578007,0.69000244140625,0.7236785660647627,-1.5030014038085966,-4.020678626384829,1.0146758187676355,-2.761840015096716,-0.244162792520477,2.796418544620842,25.581341707918597,-22.175719507329674,1.258838611288117,6,1.3950004577636719,1.7400016784667969,1.782501220703125,0.37000274658203125,5.5800018310546875,2,0.10060977007212579,1.354439792750117,56.06000137329102,-1.144000244140625,55.75,-1.0512833052936716,56.68999862670898,0.10060977007212579 5145,2018-06-14,56.36999893188477,56.47000122070313,55.81000137329102,55.81999969482422,1619600.0,0.01093975302570982,-1.3158056765783164,-1.447362345028378,30.595823492012826,49.086503765213365,0.6221594740154117,0.9703319304473581,0.7310729380197287,-0.49956195049954033,15.470206342242696,0.710002899169929,0.5101644230329185,-0.9145008087158146,-3.391625280574459,1.5626236631428299,-2.153063044645137,0.3240614272135076,1.8517761561011312,54.97628018310575,11.665413776364424,1.2385622359293231,6,0.5300006866455007,1.1300010681152273,1.1600008010864187,-0.23999786376953836,4.5600013732910085,3,0.08905447140117273,-1.2258181616819153,55.7599983215332,1.354439792750117,56.06000137329102,-1.144000244140625,55.75,0.08905447140117273 5146,2018-06-15,56.97000122070313,57.02000045776367,56.02000045776367,56.290000915527344,3256700.0,0.01064400035812274,1.5641065769396298,1.236365906269287,35.86312286097542,46.18202154093723,-0.17495607595861884,0.4841497156786261,0.11862130276189475,-1.0963567744324862,15.391335331840958,1.0,0.1676404964992173,-0.3709985733032184,-2.7593552852524326,2.017358138645996,-1.5651769292778255,0.8231797826713887,0.9505962669314485,97.23761330801483,57.300879265334714,1.1941783559746064,6,-0.27500152587891336,0.5299987792968679,0.3924989700317312,-0.8400001525878977,4.029998779296868,4,0.07670701840000449,-1.3158056765783164,56.36999893188477,-1.2258181616819153,55.7599983215332,1.354439792750117,56.06000137329102,0.07670701840000449 5147,2018-06-18,57.63999938964844,57.77000045776367,56.97000122070313,56.97999954223633,2136300.0,0.011760543348941166,-1.3529510762550983,0.9705875753121778,41.904752018933344,44.394016857419615,-1.0038173044249703,-0.08133119311228398,-0.546303777082656,-1.7539497816029552,15.455967746917686,0.7999992370605398,-0.15124136777718178,0.22999954223632812,-2.106024673526349,2.5660237579990053,-0.9380125656450105,1.3980116501176667,-2.4300003051757812,94.9218360008881,58.23357992149475,1.168012107881338,6,-1.1399993896484375,-0.1399993896484375,-0.2799997329711914,-1.5099983215332031,3.720001220703125,0,0.06297711843430642,1.5641065769396298,56.97000122070313,-1.3158056765783164,56.36999893188477,-1.2258181616819153,55.7599983215332,0.06297711843430642 5148,2018-06-19,58.27999877929688,58.40999984741211,57.66999816894531,57.70000076293945,1619300.0,0.011103389944923991,-1.3124936670382004,0.8787850764384698,42.530286507589395,43.0296959559565,-1.6845808846943484,-0.5992632640833193,-1.16820812216352,-2.393663653317539,15.734349695177507,0.7700004577636719,-0.2925044427848391,0.7729990005493264,-1.5369161247980259,3.0829141258966786,-0.3819585621243462,1.927956563222999,-3.018799667358408,95.3068214212433,63.290360162597146,1.1549575626736754,6,-1.4699993133544993,-0.7799987792968821,-0.919999122619636,-2.1499977111816477,3.870002746582017,1,0.047872357137358934,-1.3529510762550983,57.63999938964844,1.5641065769396298,56.97000122070313,-1.3158056765783164,56.36999893188477,0.047872357137358934 5149,2018-06-20,58.31000137329102,58.38999938964844,57.93000030517578,58.27000045776367,1356600.0,0.0005148008686095551,3.600061036087587,0.06896733161014801,43.93942100749918,41.487728837043676,-1.611247831187292,-0.5296180213282469,-1.1548931922813281,-2.426077397855913,16.458216693467048,0.45999908447265625,-0.4431818919615722,0.7225015640258832,-1.5812058146424661,3.0262089426942325,-0.4293521253082915,1.8743552533600578,-2.9228502319336016,96.15390258431246,65.40120078939843,1.151853689334174,6,-1.50000190734864,-0.8100013732910227,-0.9500017166137766,-2.1800003051757884,3.6299972534179545,2,0.058308997275019925,-1.3124936670382004,58.27999877929688,-1.3529510762550983,57.63999938964844,1.5641065769396298,56.97000122070313,0.058308997275019925 5150,2018-06-21,58.5099983215332,58.6500015258789,58.18000030517578,58.31000137329102,737800.0,0.0034298909883714312,-1.0434876353805274,4.999809269501128,53.13477402732826,41.472431172610804,-1.7420443086439619,-0.7175750790000492,-1.3022302374155004,-2.610741214241699,16.812947806617302,0.4700012207031179,-0.5286895243896836,0.8914985656738281,-1.4457895203577635,3.22878665170542,-0.2771454773419677,2.060142608689624,-3.0019332319335916,94.67668640735464,57.90451329388052,1.1686440430157965,6,-1.5799980163574219,-1.0099983215332031,-1.149998664855957,-2.3799972534179688,2.9099998474121094,3,0.04836783305825487,3.600061036087587,58.31000137329102,-1.3124936670382004,58.27999877929688,-1.3529510762550983,57.63999938964844,0.04836783305825487 5151,2018-06-22,58.68000030517578,58.81999969482422,58.27000045776367,58.47000122070313,1528900.0,0.0029055202276431213,1.2449046321525885,1.0500114442664243,55.451711174372406,42.51933165996181,-1.7881186460457528,-0.9438441999151479,-1.394589473713019,-2.7676189344167454,16.102546179141918,0.5499992370605469,-0.5235098594177074,1.066500473022458,-1.260732016494977,3.393732962539893,-0.09711577173626296,2.230116717781179,-2.983419029399414,92.43245918270556,50.21597010530365,1.163616244758719,6,-1.6650009155273438,-1.1800003051757812,-1.3825006484985352,-2.549999237060547,3.3800010681152415,4,0.03834355808279599,-1.0434876353805274,58.5099983215332,3.600061036087587,58.31000137329102,-1.3124936670382004,58.27999877929688,0.03834355808279599 5152,2018-06-25,59.6500015258789,59.77000045776367,58.7400016784668,58.7400016784668,1625400.0,0.01653035473173925,-1.263733960452901,4.333351498637715,66.42227287346353,44.82581096134505,-2.3990080202534187,-1.9525201165962969,-2.2798783355413974,-3.7273444166882257,15.63602871472457,1.0900001525878906,-0.5400035962950795,1.9975015640258746,-0.4418331811281959,4.436836309179945,0.7778341914488394,3.21716893660291,-3.7035467765787047,94.2857713763591,45.51783273874109,1.2196673725770346,6,-1.9450016021728445,-2.150001525878899,-2.4275016784667898,-3.5200004577636648,1.7099990844726634,0,0.02263199395787785,1.2449046321525885,58.68000030517578,-1.0434876353805274,58.5099983215332,3.600061036087587,58.31000137329102,0.02263199395787785 5153,2018-06-26,59.93999862670898,60.11000061035156,59.4900016784668,59.4900016784668,1554400.0,0.0048616444830142935,-1.755569495778373,0.49450222384311554,76.87396000961276,49.635124885754124,-2.3252755341124,-2.2715592883368103,-2.5074490072390745,-3.982601755907595,14.967133575525018,0.6199989318847656,-0.4858066913558048,2.2319988250732337,-0.3655188701312184,4.829516520277686,0.9332399774710041,3.5307576726754633,-3.611189306562437,92.20174496127525,36.09087119339107,1.2987588476022278,6,-1.9799976348876882,-2.279998779296868,-2.8199987411498952,-3.809997558593743,1.8300018310546946,1,0.02369039066026679,-1.263733960452901,59.6500015258789,1.2449046321525885,58.68000030517578,-1.0434876353805274,58.5099983215332,0.02369039066026679 5154,2018-06-27,60.4900016784668,60.63000106811523,59.70000076293945,59.83000183105469,1306400.0,0.009175893632949572,-1.0217354347294112,1.4666762741175505,77.65789679407192,54.864244141538464,-2.3845266217375,-2.8827264225941747,-3.0044335074431388,-4.489204637500578,14.238607951268564,0.9300003051757741,-0.2650788401310109,2.727001762390138,-0.06013515442582218,5.5141386792060985,1.3334333039821615,4.120570220798115,-3.7074494034956516,94.28574097746554,32.75223514641334,1.3935684584079802,6,-2.1650009155273438,-2.5700016021728516,-3.405001640319824,-4.185001373291016,1.9599990844726562,2,0.027442549204012234,-1.755569495778373,59.93999862670898,-1.263733960452901,59.6500015258789,1.2449046321525885,58.68000030517578,0.027442549204012234 5155,2018-06-28,60.84000015258789,61.099998474121094,60.40999984741211,60.72999954223633,2457900.0,0.0057860549579995535,1.1904813805631245,0.1666676299742797,81.29712269622377,59.912466345454945,-2.2727818373979574,-3.2704505468155816,-3.2856148394673994,-4.781511454359787,13.367402814212554,0.6899986267089844,-0.02790374871706547,2.994500160217285,-0.05574945168061163,6.044749772115182,1.4693753542683368,4.5196249661662335,-3.518805046576574,90.81277371820016,23.134142714417607,1.5251248059489493,6,-1.8050003051757812,-2.6850013732910156,-3.8199996948242188,-4.534999847412109,1.7299995422363281,3,0.018080185262364656,-1.0217354347294112,60.4900016784668,-1.755569495778373,59.93999862670898,-1.263733960452901,59.6500015258789,0.018080185262364656 5156,2018-06-29,60.849998474121094,61.25,60.22999954223633,60.599998474121094,2667300.0,0.00016433796035708603,-1.06061143178613,2.272714662227771,94.73679279250328,65.78269309807382,-1.871311392708229,-3.2302675724424645,-3.2346098807960146,-4.714812036385467,13.543484328274886,1.0200004577636719,0.3578313693014721,2.8674985885620146,-0.46577162285279883,6.200768799976828,1.2008634828546079,4.534133694269421,-2.9241948292122117,84.06367357112136,7.840492137680897,1.6666351057074067,6,-1.3899993896484375,-2.6199989318847656,-3.7124977111816406,-4.319997787475586,1.7400016784667969,4,0.009367291850740811,1.1904813805631245,60.84000015258789,-1.0217354347294112,60.4900016784668,-1.755569495778373,59.93999862670898,0.009367291850740811 5157,2018-07-02,61.22000122070313,61.27999877929688,60.4900016784668,60.88999938964844,1203500.0,0.00608057117272387,2.5111220372316185,1.3200073242187784,94.79161906578415,71.58950782676213,-1.8775286967416136,-3.5258647721326852,-3.5193541971541933,-5.00822058126878,14.100329505903735,0.7899971008300852,0.7624559218463105,3.0755012512207074,-0.5586150761897599,6.709617578631175,1.2584430875154737,4.892559414925941,-2.6958422318778474,96.64817565537246,14.333098890842521,1.8170581637052343,7,-1.615001678466804,-2.9750022888183665,-3.7450008392334055,-4.665000915527351,1.3799972534179616,0,0.013721008425982006,-1.06061143178613,60.849998474121094,1.1904813805631245,60.84000015258789,-1.0217354347294112,60.4900016784668,0.013721008425982006 5158,2018-07-03,61.22999954223633,61.709999084472656,60.95000076293945,61.18000030517578,677000.0,0.00016331789176460276,-1.9803953834531351,0.15151199889027278,94.80064420073876,77.2407548482332,-1.5925350945113408,-3.4098283847795585,-3.4538257342274647,-4.931208697018306,15.370900861021191,0.7599983215332031,1.1269577818307397,2.8944995880126925,-0.9712339322553376,6.7602331082807225,0.961632827878681,4.827366348146704,-2.1546725953167254,76.11940581770287,-12.819718933057061,1.9328667601340142,7,-1.2849998474121094,-2.770000457763672,-3.7549991607666016,-4.659999847412109,1.6000022888183594,1,0.0021231597107160827,2.5111220372316185,61.22000122070313,-1.06061143178613,60.849998474121094,1.1904813805631245,60.84000015258789,0.0021231597107160827 5159,2018-07-05,61.54999923706055,61.54999923706055,61.08000183105469,61.25,1046500.0,0.005226191363981281,2.133324008494081,6.0000762951094835,94.52549510981157,81.83972385739801,-1.5696769955881535,-3.517978131891425,-3.7113986266838594,-5.206641057861432,16.959136306035067,0.4699974060058594,1.4370498093986441,2.9654993057250962,-1.0596714729355767,6.990670084385769,0.9529139163947633,4.978084695055429,-1.9477378626303334,89.18919615540256,-3.878863932181943,2.0125853893303356,7,-1.5599994659423828,-3.0900001525878906,-4.0349979400634695,-4.939998626708984,1.2299995422363352,3,0.0035743496901727845,-1.9803953834531351,61.22999954223633,2.5111220372316185,61.22000122070313,-1.06061143178613,60.849998474121094,0.0035743496901727845 5160,2018-07-06,62.02999877929688,62.1500015258789,61.540000915527344,61.56000137329102,1171600.0,0.007798530433568596,-1.392167129168972,1.5666620042470405,94.40292877619389,86.16763692426707,-1.6738816981324618,-3.7881668088369764,-4.122428949603652,-5.633241158129117,18.509929235505112,0.6100006103515554,1.7344312273676508,3.1889989852905316,-1.0331875991299313,7.4111855697109945,1.0779056930803037,5.3000922775007595,-2.0061898628581787,93.74986340616422,1.1592719729046337,2.11109329221023,7,-1.5849971771240305,-3.349998474121101,-4.414999008178718,-5.319999694824226,0.9600028991699148,4,0.006770949410090044,2.133324008494081,61.54999923706055,-1.9803953834531351,61.22999954223633,2.5111220372316185,61.22000122070313,0.006770949410090044 5161,2018-07-09,59.97000122070313,62.02000045776367,59.7599983215332,62.02000045776367,1782100.0,-0.033209698518989694,1.2048809534885885,-4.361724577337312,68.06203824398465,86.3498330765472,0.6574878438776111,-1.549272360701714,-2.037254550414332,-3.5341549128359446,19.34738670110162,2.270000457763679,1.9904661543472528,0.9650012969970803,-3.159061600803504,5.089064194797665,-1.097030151903212,3.0270327458973725,2.180000305175767,8.78672040221891,-80.05931427282646,2.0620314489002927,7,0.8500003814697195,-1.2900009155273509,-2.1950006484985423,-3.1200008392334055,3.1299972534179616,0,0.043354984512214756,-1.392167129168972,62.02999877929688,2.133324008494081,61.54999923706055,-1.9803953834531351,61.22999954223633,0.043354984512214756 5162,2018-07-10,60.5,60.81000137329102,59.1500015258789,59.4000015258789,2111000.0,0.008837731674314231,-1.0750017881410479,-0.536584821220895,67.50790617524028,85.30916042828358,0.29138318540169905,-1.7973164484390622,-2.5589324327263796,-4.012484982420688,19.240372058145507,1.6599998474121236,2.186414329835735,1.257500076293944,-2.6168250181712835,5.131825170759171,-0.6796624709386663,3.194662623526554,1.6500015258788991,44.999949137370024,-41.25136249250001,1.9371625472326128,7,0.15000152587889914,-1.8199996948242188,-2.72499942779541,-3.6499996185302734,3.1100006103515625,1,0.03454545706756851,1.2048809534885885,59.97000122070313,-1.392167129168972,62.02999877929688,2.133324008494081,61.54999923706055,0.03454545706756851 5163,2018-07-11,61.38000106811523,61.47999954223633,60.38999938964844,60.56000137329102,1423900.0,0.014545472200251597,1.1372622351207617,0.7454553020897456,71.34910924897623,84.60818403438407,-0.4055168469239163,-2.3803634891274896,-3.4208601288691582,-4.860403689905162,18.932845539800308,1.0900001525878906,2.3941558226258337,1.8715011596679645,-1.808455082489587,5.551457401825516,0.031523038589192254,3.7114792807467367,0.6500004577636744,74.33331807454428,-10.224806453163708,1.8399781210787742,7,-0.7299995422363281,-2.700000762939446,-3.5525007247924734,-4.530000686645501,3.0699958801269602,2,0.019876138559398182,-1.0750017881410479,60.5,1.2048809534885885,59.97000122070313,-1.392167129168972,62.02999877929688,0.019876138559398182 5164,2018-07-12,61.36999893188477,61.5,60.790000915527344,61.41999816894531,1381100.0,-0.0001629543182860571,5.761802692049191,-0.060974702034808495,70.42857578822556,83.40056771127314,-0.28782800298233013,-2.032744616874389,-3.38317930892935,-4.819009699367477,18.84544663480949,0.7099990844726562,2.451041049531682,1.5809989929199304,-1.73293266344983,4.894930649289691,-0.07596683526494985,3.2379648211048107,0.5448025939941274,73.99991353352911,-8.895004751746526,1.6569658281848798,7,-0.7199974060058736,-2.6899986267089915,-3.2899980545044016,-4.519998550415046,3.390003204345696,3,0.023790173123359404,1.1372622351207617,61.38000106811523,-1.0750017881410479,60.5,1.2048809534885885,59.97000122070313,0.023790173123359404 5165,2018-07-13,61.38999938964844,61.459999084472656,60.97999954223633,61.36999893188477,978600.0,0.0003258995944559473,5.0,-0.40001525902181145,69.78101962147065,80.62770402560285,-0.24764949009438908,-1.7469428027724376,-3.376309872877819,-4.787384074526422,18.925376787555688,0.4799995422363281,2.426027629735458,1.3499994277954102,-1.6157272687922841,4.315726124383104,-0.13286392049843698,2.8328627760892573,0.41421013623046576,78.04873510174086,-3.48939415170571,1.482863348293847,7,-0.7399978637695384,-2.7099990844726562,-3.447498321533203,-4.539999008178711,3.1800003051757812,4,0.0226421144073643,5.761802692049191,61.36999893188477,1.1372622351207617,61.38000106811523,-1.0750017881410479,60.5,0.0226421144073643 5166,2018-07-16,61.34000015258789,61.59000015258789,61.09000015258789,61.41999816894531,870200.0,-0.000814452476912364,1.3809411358661592,-3.9998092695036145,64.24957526891069,77.23414360372801,-0.13503424903402106,-1.4258731926423849,-3.3110734097742096,-4.674667713794399,19.700916638514148,0.5,2.349286381950357,1.0815002441406278,-1.5578399515807604,3.720840439862016,-0.23816985372006627,2.401170342001322,0.35804105329101077,89.75409259401127,9.422451025756445,1.3196700978606928,7,-0.6899986267089915,-2.6599998474121094,-3.4674997329711914,-4.395000457763672,2.8699989318847656,0,0.026899274890355374,5.0,61.38999938964844,5.761802692049191,61.36999893188477,1.1372622351207617,61.38000106811523,0.026899274890355374 5167,2018-07-17,61.27000045776367,61.58000183105469,61.040000915527344,61.56000137329102,757800.0,-0.001141175328498334,2.272714662227771,3.6251013304087483,61.64625257709241,73.55032231221175,-0.06391795917542709,-1.1278021718373452,-3.2314937953402563,-4.544754959812387,21.01808937220116,0.5400009155273438,2.209166807086106,0.830000495910646,-1.5362889459729345,3.1962899377942264,-0.3531442250311443,2.013145216852436,0.3261191609152263,73.33337571883156,-5.2697113887299025,1.183144720941791,7,-0.6199989318847727,-2.5900001525878906,-3.3975000381469727,-3.989999771118164,2.290000915527351,1,0.02986776567137328,1.3809411358661592,61.34000015258789,5.0,61.38999938964844,5.761802692049191,61.36999893188477,0.02986776567137328 5168,2018-07-18,61.06999969482422,61.27000045776367,60.72999954223633,61.2400016784668,1000500.0,-0.003264252675782564,3.695669480702569,0.5862118860329761,55.410432491561075,69.20420424351727,0.12404466225505217,-0.7463291192697667,-3.0124339506685516,-4.313498038136075,21.673807723049975,0.5400009155273438,1.9999350135690719,0.49049968719482706,-1.6586194215820953,2.6396187959717494,-0.5840598671936306,1.5650592415832847,0.5200004577636719,39.534873405368955,-35.552542527665764,1.0745595543884605,7,-0.4199981689453196,-2.3899993896484375,-3.3349990844726562,-3.6700000762939453,2.5800018310546804,2,0.04159163137743738,2.272714662227771,61.27000045776367,1.3809411358661592,61.34000015258789,5.0,61.38999938964844,0.04159163137743738 5169,2018-07-19,61.709999084472656,61.97999954223633,61.16999816894531,61.38000106811523,676400.0,0.010479767362806758,-1.1599926758185026,-1.941142151912978,57.69910871081414,65.12600201403063,-0.5485587805905183,-1.1789967303949567,-3.5729966069573607,-4.90862212025236,22.59495754947214,0.9099998474121094,1.7674166180294009,0.9604991912841783,-0.9582883300592115,2.879286712627568,0.0011054306124833602,1.9198929519558732,-2.559997558593757,78.39996337890625,5.082691711060079,0.959393760671695,7,-1.1249980926513672,-2.8149986267089844,-4.209999084472656,-4.309999465942383,2.2800025939941406,3,0.04440119760849193,3.695669480702569,61.06999969482422,2.272714662227771,61.27000045776367,1.3809411358661592,61.34000015258789,0.04440119760849193 5170,2018-07-20,61.34000015258789,61.709999084472656,60.7599983215332,61.33000183105469,903100.0,-0.005995769524778094,1.5333482531140803,0.030298126163200014,54.076554203943566,63.572059342914955,-0.32042529463789293,-0.617784539517011,-3.1039784269812216,-4.4817120659422045,23.15235381877187,0.9500007629394531,1.4966618348618326,0.44900016784667685,-1.1680907302926968,2.0660910659860505,-0.35954528122300644,1.2575456169163601,-2.1333986663818436,48.800048828125,-22.20124733313321,0.8085454490696856,7,-0.7749996185302734,-2.3599987030029297,-4.012500762939453,-3.940000534057617,2.029998779296882,4,0.05575484145965226,-1.1599926758185026,61.709999084472656,3.695669480702569,61.06999969482422,2.272714662227771,61.27000045776367,0.05575484145965226 5171,2018-07-23,60.93000030517578,61.45000076293945,60.56999969482422,61.40999984741211,746600.0,-0.006684053576658022,2.1428532503184585,-48.008012209080505,47.60329640535438,61.36043603514986,0.26828406607381083,-0.03222996196028305,-2.601550519230848,-4.007186832078133,23.50438295426434,0.8800010681152344,1.1971579927881493,-0.07349967956542969,-1.3115835609996793,1.16458420186882,-0.6925416202825545,0.5455422611516951,-1.6679308578491288,25.531960943988874,-40.480898922636214,0.6190419407171242,7,0.25499916076660156,-1.8449993133544922,-3.7300004959106445,-3.530000686645508,2.290000915527351,0,0.05974067571667541,1.5333482531140803,61.34000015258789,-1.1599926758185026,61.709999084472656,3.695669480702569,61.06999969482422,0.05974067571667541 5172,2018-07-24,61.0,61.06000137329102,59.93999862670898,60.61999893188477,1331200.0,0.001148854332407856,3.4799768068175045,-0.7916696469017328,48.117842366137445,58.77918415927888,0.3091818553144634,0.004315802720853412,-2.5934891435966705,-4.006170188170401,22.825428040601253,1.1200027465820455,0.8530266031816751,-0.07099990844726278,-1.133070868581619,0.9910710516870935,-0.6020353885144374,0.4600355716199118,-1.6835719507751534,51.96082831252097,-12.245956335532064,0.5310354800671766,7,-0.04000091552734375,-1.4399986267089844,-3.9025001525878906,-3.6000003814697266,2.4599990844726562,1,0.05262293581102706,2.1428532503184585,60.93000030517578,1.5333482531140803,61.34000015258789,-1.1599926758185026,61.709999084472656,0.05262293581102706 5173,2018-07-25,61.36000061035156,61.52000045776367,60.68999862670898,60.90999984741211,1402000.0,0.005901649350025684,1.1558476301826779,1.1842092054409699,48.45529514292714,56.3377085320235,-0.06029481957592964,-0.2570250404680863,-2.860609416218324,-4.293457797443921,22.01177484002069,0.8300018310546946,0.834487527905118,0.2180006027221708,-0.7066913420490906,1.1426925474934322,-0.24434536966345632,0.680346575107798,-1.9903011312664844,69.60790913544798,8.20757588310316,0.4623459723856301,7,-0.40000152587890625,-1.4500007629394531,-4.3600006103515625,-3.960000991821289,2.1899986267089844,2,0.03585398860912514,3.4799768068175045,61.0,2.1428532503184585,60.93000030517578,1.5333482531140803,61.34000015258789,0.03585398860912514 5174,2018-07-26,62.1500015258789,62.29999923706055,61.7599983215332,61.81000137329102,1325400.0,0.012874851819901334,-1.454514716719407,0.7555546136565615,50.928813959668034,54.24301901404543,-0.8135725921255244,-0.9658037090873108,-3.5411546124601685,-5.02281789290452,21.02708511139928,0.9399986267089844,0.8091805868325537,0.9250015258788977,-0.04991519718650039,1.8999182489442958,0.4375431643462022,1.4124598874115932,-2.7280960455307977,93.64416642420687,34.83483546822936,0.48745836153269745,7,-1.0300025939941335,-2.035001754760735,-4.995001792907708,-4.750001907348626,1.079998016357429,3,0.024135156285964188,1.1558476301826779,61.36000061035156,3.4799768068175045,61.0,2.1428532503184585,60.93000030517578,0.024135156285964188 5175,2018-07-27,61.93999862670898,62.40999984741211,61.75,62.1500015258789,1251900.0,-0.003378968527981141,-1.2372870397310856,-0.6176553085976764,71.36654571633082,55.03379350820322,-0.5781459565018423,-0.70532888910477,-3.2064053188496686,-4.733938452334215,19.705509832268984,0.6599998474121094,0.6611475498049373,0.6599987030029197,-0.34704969408520725,1.6670471000910467,0.15647450445885625,1.1635229015469832,-2.402969396092381,80.97161990189878,15.180647319195145,0.5035241985440626,7,-0.7649993896484304,-1.644998550415032,-4.784998893737786,-4.539999008178704,1.8100013732910227,4,0.03309659504696594,-1.454514716719407,62.1500015258789,1.1558476301826779,61.36000061035156,3.4799768068175045,61.0,0.03309659504696594 5176,2018-07-30,61.41999816894531,61.86000061035156,61.27000045776367,61.86000061035156,787800.0,-0.008395228758358964,1.6818039950062422,2.0952207952625748,59.99996682876354,54.85087286950001,-0.050963804811402724,-0.14802530487447996,-2.5619051740589214,-4.131536337861569,18.3648219145469,0.6699981689453054,0.5089998927412438,0.11149826049804545,-0.8763914660657761,1.099387987061867,-0.38244660278386533,0.6054431237799562,-1.7105907013209887,59.91898019447236,-8.150711603676918,0.49394486328191123,7,-0.24499893188476562,-1.0799980163574219,-4.204998016357422,-4.019998550415039,3.529998779296875,0,0.03174862945413448,-1.2372870397310856,61.93999862670898,-1.454514716719407,62.1500015258789,1.1558476301826779,61.36000061035156,0.03174862945413448 5177,2018-07-31,62.06000137329102,62.11000061035156,61.38999938964844,61.70000076293945,1922500.0,0.010420111094521456,2.1304463204683795,-0.8181786655569588,57.79815389999583,55.11617524821499,-0.6337680909457148,-0.7608819650994079,-3.0809447522121687,-4.689050522344367,17.01115588012414,0.720001220703125,0.37517859916869156,0.7095014572143654,-0.3324896986629824,1.7514926130917132,0.18850587927568796,1.2304970351530429,-2.1885583628794336,79.65126594631089,11.862728497008717,0.520995577938675,7,-0.8850021362304759,-1.4850006103515696,-4.802501678466804,-4.660001754760749,3.5600013732910085,1,0.01869158591271547,1.6818039950062422,61.41999816894531,-1.2372870397310856,61.93999862670898,-1.454514716719407,62.1500015258789,0.01869158591271547 5178,2018-08-01,61.36000061035156,61.88000106811523,60.77999877929688,61.56000137329102,1492000.0,-0.01127941906944141,1.6190525928583535,-0.5555567329292674,49.90100685209337,54.24971948613489,0.12482170217603539,-0.05337926374885171,-2.268199517889194,-3.9118695113964677,15.042551022859957,1.2800025939941406,0.2878824152995776,0.003000640869139204,-1.037446263273182,1.0434475450114604,-0.517222811202025,0.5232240929403034,-1.3362441897199417,35.582911103569856,-30.122004186544643,0.5202234520711613,8,-0.18500137329101562,-0.5799999237060547,-3.757500648498535,-3.960000991821289,3.9799957275390483,2,0.03422422511786638,2.1304463204683795,62.06000137329102,1.6818039950062422,61.41999816894531,-1.2372870397310856,61.93999862670898,0.03422422511786638 5179,2018-08-02,61.77000045776367,61.95000076293945,60.9000015258789,61.36000061035156,1631700.0,0.006681874891359518,1.7272691242550382,-2.049991416963821,53.49265285944189,54.184841558968046,-0.30818033997294236,-0.4701573003019064,-2.5699717843766834,-4.248227605794227,12.992011249017388,1.049999237060554,0.23633999592145472,0.40200042724609375,-0.6516066123330688,1.4556074668252563,-0.12480309254348754,0.928803947035675,-1.6030694315252205,60.73625949285605,-3.2664958067853718,0.5268035197895811,8,-0.595001220703125,-0.9899997711181641,-3.9600000381469727,-4.1100006103515625,4.13000106811522,3,0.028816557651055508,1.6190525928583535,61.36000061035156,2.1304463204683795,62.06000137329102,1.6818039950062422,61.41999816894531,0.028816557651055508 5180,2018-08-03,62.45000076293945,62.7599983215332,61.06999969482422,62.0,1512400.0,0.011008585075869437,2.158888100594311,1.0975632449129598,59.143321836884496,55.46706660691584,-0.9098490648982533,-1.177447101337222,-3.1699745092379956,-4.8447748810145725,10.684466474411487,1.6899986267089844,0.26568158461653724,1.0610006332397433,-0.06258199942792686,2.1845832659074134,0.49920931690591175,1.6227919495735748,-2.1484856074305796,84.34355402710742,22.62335365857392,0.561791316333835,8,-1.1000022888183594,-1.4950008392333984,-4.327500343322754,-4.530000686645508,2.899997711181655,4,0.012489972294119855,1.7272691242550382,61.77000045776367,1.6190525928583535,61.36000061035156,2.1304463204683795,62.06000137329102,0.012489972294119855 5181,2018-08-06,62.56999969482422,62.86000061035156,62.290000915527344,62.68000030517578,1200500.0,0.001921520102782459,1.425524316602818,-0.24444538634340696,60.62089741280278,56.85629494543421,-0.8635623319751105,-1.1517228445889884,-3.235623816027548,-4.888398038294859,10.567135281460368,0.5699996948242188,0.23527282155649232,1.050999641418457,0.02094776281975186,2.081051520017162,0.5359737021191009,1.5660255807178132,-2.0718058860333954,86.05766056560168,24.7404109966144,0.5150259392993535,8,-0.7950000762939453,-1.5649986267089844,-3.9750003814697266,-4.415000915527344,2.8000030517578125,0,0.01885888302590777,2.158888100594311,62.45000076293945,1.7272691242550382,61.77000045776367,1.6190525928583535,61.36000061035156,0.01885888302590777 5182,2018-08-07,62.59000015258789,62.75,61.959999084472656,62.43000030517578,1162400.0,0.00031964931854266965,2.291673620548522,-1.4545359966708282,62.79460317236055,58.44955139314903,-0.7088452189094738,-1.0615433943523485,-3.202823087913906,-4.833366428894934,10.92661983550873,0.7900009155273438,0.259231516755122,0.9665000915527315,-0.05227706155916678,1.9852772446646298,0.4571115149967824,1.4758886681086807,-1.8556256636409927,87.01922018853386,21.998744231843574,0.5093885765559497,8,-0.7700004577636719,-1.5849990844726562,-3.7450008392333984,-4.3600006103515625,3.1199989318847656,1,0.037705652498815745,1.425524316602818,62.56999969482422,2.158888100594311,62.45000076293945,1.7272691242550382,61.77000045776367,0.037705652498815745 5183,2018-08-08,62.599998474121094,62.86000061035156,62.33000183105469,62.43000030517578,899200.0,0.00015974311405697605,-1.8648960739030023,1.0624895691772167,58.38040037759001,59.27750543958481,-0.5860854203983408,-1.0281711187395288,-3.157525972748118,-4.779009169718684,10.79080240522675,0.529998779296875,0.3710459068384182,0.9154985427856417,-0.18473066053721965,2.015727746108503,0.36538394112420747,1.465613144447076,-1.6530613730337294,86.73457868984555,22.439618799136966,0.5501146016614316,8,-0.779998779296875,-1.5949974060058594,-3.674999237060547,-4.354999542236328,2.8100051879882955,2,0.04824288092769535,2.291673620548522,62.59000015258789,1.425524316602818,62.56999969482422,2.158888100594311,62.45000076293945,0.04824288092769535 5184,2018-08-09,62.83000183105469,62.9000015258789,62.36999893188477,62.65999984741211,941200.0,0.0036741751204463213,2.419356426505941,1.0000224396373754,64.41004746596109,58.50456118954372,-0.7928651233937387,-1.2049656969624607,-3.3464743188696815,-4.93803564932891,10.645513059019862,0.5300025939941264,0.49212109597241493,1.0725017547607436,-0.12895163917831098,2.273955148699798,0.47177505779121276,1.6732284517302745,-1.6917583790409054,96.17488389157135,28.683960847756026,0.6007266969695282,8,-0.9900016784667969,-1.8050003051757884,-3.62750244140625,-4.370002746582031,2.4099960327148438,3,0.03994898032288963,-1.8648960739030023,62.599998474121094,2.291673620548522,62.59000015258789,1.425524316602818,62.56999969482422,0.03994898032288963 5185,2018-08-10,62.77999877929688,63.40999984741211,62.70000076293945,62.9900016784668,935500.0,-0.0007958467340533071,-2.837843968121411,-1.235296757545117,69.23070212448738,59.53019844462415,-0.6830024175581997,-1.1019875098755918,-3.2487032219279044,-4.815508218739588,10.665948509094338,0.7099990844726562,0.5944439933400005,0.9529987335205163,-0.3177590720827439,2.2237565391237766,0.31761983071888267,1.58837763632215,-1.4303443584192834,56.5516733358068,-15.575638655964084,0.6353789028016315,8,-0.6849994659423899,-1.4999980926513743,-3.554999351501472,-4.319999694824226,2.279998779296868,4,0.04969740056144922,2.419356426505941,62.83000183105469,-1.8648960739030023,62.599998474121094,2.291673620548522,62.59000015258789,0.04969740056144922 5186,2018-08-13,62.9900016784668,63.06999969482422,62.599998474121094,62.84000015258789,1056800.0,0.0033450605806504274,2.032289820830872,-0.7142831192894104,70.10096199417862,60.89717712175557,-0.7229006463503964,-1.2459171807432199,-3.3726960594260547,-4.9473568637492065,10.52682590315359,0.470001220703125,0.630361952218415,1.0805015563964844,-0.26893881901744976,2.4299419318104185,0.4057813686895173,1.7552217441034514,-1.3518988978743636,71.03462427882529,-3.493098406262206,0.6747201877069653,8,-0.8950023651123047,-1.710000991821289,-3.4275007247924805,-4.310001373291016,0.9199981689453125,0,0.03746621261737615,-2.837843968121411,62.77999877929688,2.419356426505941,62.83000183105469,-1.8648960739030023,62.599998474121094,0.03746621261737615 5187,2018-08-14,63.099998474121094,63.43000030517578,62.7599983215332,62.88999938964844,1007300.0,0.0017462580206899503,-1.8510648659177975,1.399979655154875,68.51056749561722,62.96490608214711,-0.7485810796819408,-1.2772720297489997,-3.3894403157054285,-4.978085631192165,10.561045514269171,0.6700019836425781,0.5726159245883551,1.0989984512329087,-0.31451387223879834,2.512510774704616,0.3922422894970552,1.8057546129687623,-1.2138301041739084,69.99979192531505,-4.937502402388773,0.7067561617358543,8,-0.93499755859375,-1.80999755859375,-3.3499975204467773,-4.4199981689453125,1.029998779296875,1,0.03597471200244051,2.032289820830872,62.9900016784668,-2.837843968121411,62.77999877929688,2.419356426505941,62.83000183105469,0.03597471200244051 5188,2018-08-15,63.61000061035156,64.06999969482422,62.97999954223633,63.290000915527344,1080500.0,0.00808244292493332,-1.3191432374521135,1.5238147138964577,66.51577657334218,64.41191982813604,-1.012311941037538,-1.6730025935731163,-3.779965372639573,-5.390519254089789,11.167035282224305,1.0900001525878906,0.6377346393064229,1.4820005416870146,-0.032151798416045096,2.996152881790074,0.7249243716354883,2.239076711738541,-1.476819130767801,72.94124246878108,0.35494734943382866,0.7570761700515294,8,-1.0400009155273438,-1.605001449584961,-3.9449996948242188,-4.930000305175781,0.80999755859375,2,0.033013652789988246,-1.8510648659177975,63.099998474121094,2.032289820830872,62.9900016784668,-2.837843968121411,62.77999877929688,0.033013652789988246 5189,2018-08-16,64.44999694824219,64.47000122070311,63.29999923706055,63.54999923706055,2197100.0,0.013205413139925737,1.4893493549552632,2.8124955296473786,74.85143473968326,66.15726570622479,-1.6004796864904662,-2.4213436873411496,-4.461180583200047,-6.140484413466666,11.259013787129945,1.170001983642564,0.7008831190258533,2.1849969863891587,0.3651249556511402,4.004869017127177,1.275060971020146,3.0949330017581715,-1.9681881899151463,98.93025438077633,26.27258877531598,0.9099360153690106,8,-1.234996795654304,-2.244997024536147,-4.784996032714844,-5.769996643066406,-0.6899986267089844,3,0.014895372526365636,-1.3191432374521135,63.61000061035156,-1.8510648659177975,63.099998474121094,2.032289820830872,62.9900016784668,0.014895372526365636 5190,2018-08-17,64.76000213623047,64.95999908447266,64.19000244140625,64.34999847412111,1795900.0,0.004810010902517758,-1.1095921907986874,0.45556078311693887,84.50409054367188,68.8109538318769,-1.730312800113083,-2.595043014723707,-4.616167206598206,-6.374187948193111,11.972586240678169,0.7699966430664062,0.882297264287395,2.3240020751953097,0.24572961375818636,4.40227453663244,1.284865844476748,3.3631383059138713,-1.8805548854282108,91.52555523227622,16.543682075370327,1.039136230718565,8,-1.3000030517578125,-2.3100032806396484,-5.095001220703125,-6.0800018310546875,-1.7400016784667969,4,0.007411916487114034,1.4893493549552632,64.44999694824219,-1.3191432374521135,63.61000061035156,-1.8510648659177975,63.099998474121094,0.007411916487114034 5191,2018-08-20,64.56999969482422,65.08999633789061,64.37000274658203,64.98000335693361,1106900.0,-0.0029339474233888163,1.285731586213636,-1.0000000000000693,78.58760965055197,70.56573232945372,-1.3709450399972454,-2.232837529462671,-4.263387841687546,-6.109172068939756,12.978472264587925,0.7199935913085795,1.0237361150098394,1.9519996643066406,-0.20693366921848622,4.1109329978317675,0.8725329975440772,3.031466331069204,-1.2744420772878797,77.68252850792867,3.1553418391855104,1.0794666667625623,8,-0.8600006103515696,-2.0550022125244283,-4.904998779296875,-5.8899993896484375,-2.4300003051757812,0,0.00758863041792468,-1.1095921907986874,64.76000213623047,1.4893493549552632,64.44999694824219,-1.3191432374521135,63.61000061035156,0.00758863041792468 5192,2018-08-21,64.20999908447266,64.47000122070311,63.9000015258789,64.47000122070311,1162500.0,-0.005575354066176597,3.3845770122366994,0.63414588760694,85.18507355282082,73.54402934892381,-0.8459411270041457,-1.7075693891083574,-3.7111338372718734,-5.686507227092058,14.482851530451569,0.6699981689453196,1.073804283412457,1.4314990997314467,-0.698044938013453,3.5610431374763394,0.3667270808590004,2.496271118603893,-0.5555537228654615,58.29390569547861,-20.285394040625725,1.0647720188724463,8,-0.48000144958496094,-1.6950016021728658,-4.5449981689453125,-5.529998779296875,-1.6399993896484375,1,-0.004672157628687668,1.285731586213636,64.56999969482422,-1.1095921907986874,64.76000213623047,1.4893493549552632,64.44999694824219,-0.004672157628687668 5193,2018-08-22,63.56000137329102,64.30999755859375,63.27000045776367,64.20999908447266,957600.0,-0.010122998293871865,1.4470673769528006,2.499970656416084,70.86243997865927,74.26096185033472,-0.05078704000246148,-0.9320911773899212,-2.8824657135197285,-4.97794679968154,15.3062789686644,1.0399971008300781,1.095248279544137,0.671501350402842,-1.3751983482707075,2.7182010490763986,-0.3518484989339399,1.6948511997396238,1.529994964599588,15.934152307373587,-62.22113023983871,1.0233498493367783,8,0.28499603271482954,-1.0450038909912323,-3.895000457763679,-4.8800010681152415,-0.3400001525878906,2,0.008967839329947935,3.3845770122366994,64.20999908447266,1.285731586213636,64.56999969482422,-1.1095921907986874,64.76000213623047,0.008967839329947935 5194,2018-08-23,63.6500015258789,64.06999969482422,63.41999816894531,63.63999938964844,1175200.0,0.001415987266257357,-1.8888662835054169,-0.015387956077997136,66.21618974467367,73.92601603035544,-0.013676151186572838,-0.9528039667604276,-2.779394372329918,-5.015451578389168,15.461988593087286,0.6500015258789062,1.1102381480106231,0.6865015029907156,-1.3561828958276791,2.7291859018091102,-0.3348406964184818,1.707843702399913,1.4035948944091743,20.879226830377405,-54.15960182942848,1.0213421994091958,8,0.19499588012695312,-1.1350040435791087,-3.9850006103515554,-4.970001220703118,-0.3600006103515554,3,0.012097354667828908,1.4470673769528006,63.56000137329102,3.3845770122366994,64.20999908447266,1.285731586213636,64.56999969482422,0.012097354667828908 5195,2018-08-24,63.9900016784668,64.01999664306639,63.27999877929688,63.63999938964844,862700.0,0.005341714759420135,2.6098141928041882,34.99275362321326,68.112225782814,73.7050453402038,-0.18325890535169975,-1.1924879271108466,-2.938056635251712,-5.295177201987059,15.464662633559909,0.7399978637695099,1.180058028973285,0.9240015029907198,-1.108144512945188,2.9561475189266204,-0.09207150497722694,1.9400745109586737,1.0279228225707868,39.56059618403681,-32.67643193482971,1.0160730079679507,8,-0.06500434875488992,-1.4750041961670064,-4.250000953674316,-5.310001373291016,0.3599967956543111,4,-0.003594363977192927,-1.8888662835054169,63.6500015258789,1.4470673769528006,63.56000137329102,3.3845770122366994,64.20999908447266,-0.003594363977192927 5196,2018-08-27,63.36999893188477,64.20999908447266,63.040000915527344,64.06999969482422,714000.0,-0.00968905657632857,1.3877524805275183,-1.9999891009362092,58.628282361122736,72.6070136585933,0.5546415095064319,-0.4415437443634289,-2.1595245170761004,-4.627952553057213,15.90512624741944,1.1699981689453125,1.1882971367698616,0.20649871826172728,-1.674634774442275,2.0876322109657366,-0.7340680280902703,1.147065464613732,1.612967088287327,23.076779435852472,-45.336883126272184,0.9405667463520043,8,0.6649990081787038,-0.8550014495849823,-3.5974979400634837,-4.6899986267089915,0.31999969482420454,0,-0.00552309420893804,2.6098141928041882,63.9900016784668,-1.8888662835054169,63.6500015258789,1.4470673769528006,63.56000137329102,-0.00552309420893804 5197,2018-08-28,63.22000122070313,63.33000183105469,62.81000137329102,63.22999954223633,1504000.0,-0.0023670145764539408,3.952316942471459,0.01428330090843191,56.6523738656216,71.51108002440213,0.808471116335916,-0.21100419540221793,-1.871071236692103,-4.426175985699835,16.030019420853876,0.55999755859375,1.179521732719195,-0.0014989852905173962,-1.8094843702691534,1.8064863996881115,-0.9054916777798283,0.9024937071988006,1.6852461952831774,27.333392673219613,-37.16154604597369,0.9039926924893151,8,0.7299976348876882,-0.7050037384033416,-3.085000991821296,-4.540000915527351,0.680000305175767,1,-0.017083230151868745,1.3877524805275183,63.36999893188477,2.6098141928041882,63.9900016784668,-1.8888662835054169,63.6500015258789,-0.017083230151868745 5198,2018-08-29,63.459999084472656,63.4900016784668,63.06000137329102,63.27000045776367,1282700.0,0.003796233140390015,2.439949951935491,-19.00305227013941,56.745144231319095,69.49926996791721,0.6090008456701668,-0.301043469307281,-1.987602331035987,-4.609759301293408,16.90004000906191,0.43000030517577414,1.1566430038451117,0.13349895477294638,-1.449173951839981,1.716171861385881,-0.6578374985335245,0.9248354080794101,1.3195335689519396,46.42848384609279,-13.478385683775855,0.791336453306467,8,0.48999977111816406,-0.5700016021728658,-3.1999988555908203,-4.779998779296875,1.6399993896484517,2,-0.014024572998555307,3.952316942471459,63.22000122070313,1.3877524805275183,63.36999893188477,2.6098141928041882,63.9900016784668,-0.014024572998555307 5199,2018-08-30,63.54999923706055,63.86999893188477,63.36000061035156,63.58000183105469,1563000.0,0.001418218624114509,-1.4877976162785636,-0.15790953078884495,58.17409749258725,66.57371518446337,0.42232205125188926,-0.26440956730501597,-1.9515115084967078,-4.630113821344622,17.893942489031957,0.5099983215332102,1.1473857959540155,0.13449916839599751,-1.2697721432093942,1.5387704800013964,-0.5676364874067019,0.836634824198697,1.1113615395560288,52.857076683714524,-7.165451000074221,0.702135655802698,8,0.39999961853027344,-0.6150016784667969,-3.114999771118164,-4.869998931884766,2.100002288818345,3,-0.005192730453487893,2.439949951935491,63.459999084472656,3.952316942471459,63.22000122070313,1.3877524805275183,63.36999893188477,-0.005192730453487893 5200,2018-08-31,63.22999954223633,63.959999084472656,63.02000045776367,63.6500015258789,1020900.0,-0.005035400451076755,-1.2380915618003552,13.998855689764543,52.489604553577514,63.6739368403551,0.5615166663452058,0.12334585909001561,-1.512987026034736,-4.238588423141685,18.010023000846274,0.9399986267089844,1.1114147308662652,-0.22450046539306356,-1.5573799549513296,1.1083790241652025,-0.8909402101722037,0.4419392793860695,1.3202796701807102,29.99991825635317,-27.44699182447981,0.666439744779134,8,0.4100017547607422,-0.2950019836425781,-2.6125001907348633,-4.475000381469727,3.1000022888183594,4,0.0009489383793357398,-1.4877976162785636,63.54999923706055,2.439949951935491,63.459999084472656,3.952316942471459,63.22000122070313,0.0009489383793357398 5201,2018-09-04,63.75,63.93000030517578,63.4000015258789,63.45000076293945,1054000.0,0.008223951629421133,-1.6500090599577888,-0.7142805242459317,56.214159738704375,60.45494641656439,-0.09726106641603849,-0.3201326210626547,-1.9114570315804045,-4.672455652070838,18.043672812357197,0.7000007629394531,0.954602828082507,0.23649997711181925,-1.0345589383417746,1.507558892565413,-0.39902948061497057,0.8720294348386162,0.6958625420694773,81.7391737017563,24.811037741387324,0.6355294577267953,9,-0.1900005340576172,-0.81500244140625,-3.015000343322754,-4.940000534057617,2.19000244140625,1,0.0094117407705272,-1.2380915618003552,63.22999954223633,-1.4877976162785636,63.54999923706055,2.439949951935491,63.459999084472656,0.0094117407705272 5202,2018-09-05,64.94999694824219,65.0,63.79999923706055,63.84000015258789,1369000.0,0.018823481541053955,-1.0168103323919462,3.699998728431011,61.31754013810244,59.394401989835856,-1.3200699143800847,-1.4063642068014204,-3.004744586385371,-5.781341036947275,18.862556089492895,1.25,0.7408624428255237,1.3184970855712876,-0.027549625392893518,2.664543796535469,0.6454737300891935,1.9915204410533747,-2.1399955749511648,97.47459276170659,40.81340138156281,0.6730233554820897,9,-1.0449962615966797,-2.0149993896484375,-4.192497253417969,-6.139997482299805,-0.9099960327148438,2,-0.01939951317530142,-1.6500090599577888,63.75,-1.2380915618003552,63.22999954223633,-1.4877976162785636,63.54999923706055,-0.01939951317530142 5203,2018-09-06,65.62000274658203,65.87000274658203,64.73999786376953,65.08000183105469,2303600.0,0.010315717164294247,1.1730844001027032,0.48648871568051305,60.173949964506825,58.72304201426176,-1.8630547242495084,-1.9378740688414666,-3.56740425249766,-6.368986351263196,19.87305193817975,1.1300048828125,0.5993761166355114,1.8375026702880888,0.31294056798697056,3.362064772589207,1.0752216191375226,2.599783721438648,-2.7662014007568274,91.22807722011856,38.2648468178184,0.7622810511505592,9,-1.2800006866455078,-2.295001983642578,-4.745002746582031,-6.810003280639648,-1.8200035095214844,3,-0.026211538383282385,-1.0168103323919462,64.94999694824219,-1.6500090599577888,63.75,-1.2380915618003552,63.22999954223633,-0.026211538383282385 5204,2018-09-07,65.33999633789061,65.66999816894531,64.93000030517578,65.11000061035156,2299000.0,-0.004267089255890144,-1.5084829048776702,0.4259172918520767,55.069871540935125,57.27389154294188,-1.4730155100581968,-1.5390937803611422,-3.198823120792582,-6.015874111585703,20.89819208974194,0.7399978637695312,0.4511917431803383,1.4319965362548714,-0.1735146100557614,3.0375076825655114,0.6292409630995479,2.234752109410188,-2.3655469360351304,81.4032988404663,31.941613317417122,0.8027555731553193,9,-0.9999942779540874,-1.954994201660142,-4.3624963760375834,-6.529996871948228,-1.519996643066392,4,-0.003673062093980106,1.1730844001027032,65.62000274658203,-1.0168103323919462,64.94999694824219,-1.6500090599577888,63.75,-0.003673062093980106 5205,2018-09-10,65.90000152587889,66.11000061035156,65.44000244140625,65.69000244140625,1689200.0,0.00857063390533952,1.126987587042083,0.9130564585682955,60.91953447001481,57.52847511059655,-1.9373254184012723,-1.9535299635528958,-3.673203280837356,-6.493505753498809,21.600043817391047,0.7700042724609517,0.43132291668584344,1.8360015869140511,0.09166474109665046,3.580338432731452,0.9638331640053508,2.7081700098227515,-2.809729990234352,92.25095367463808,44.44397190368568,0.8721684229087006,9,-1.440000534057603,-2.3100013732910014,-4.922501564025865,-7.090002059936509,-1.1200027465820028,0,-0.0037936266192926116,-1.5084829048776702,65.33999633789061,1.1730844001027032,65.62000274658203,-1.0168103323919462,64.94999694824219,-0.0037936266192926116 5206,2018-09-11,65.34999847412111,65.98000335693361,65.23000335693361,65.62000274658203,2620900.0,-0.008346024871362046,-1.9412081500764586,-1.285740236148975,59.076407972456664,57.79781223357823,-1.20348193335019,-1.283460196790358,-3.042523207162219,-5.868121550909336,22.360190869505335,0.75,0.43394328405641147,1.167998695373555,-0.5896742953225669,2.925671686069677,0.2891622000255012,2.046835190721616,-2.0785431939941503,67.0994941813522,19.767286577286114,0.8788364953480604,9,-0.7849979400634908,-1.3149986267089986,-4.197499275207534,-6.364999771118178,-0.5899963378906392,1,0.014996226163978665,1.126987587042083,65.90000152587889,-1.5084829048776702,65.33999633789061,1.1730844001027032,65.62000274658203,0.014996226163978665 5207,2018-09-12,65.37000274658203,65.83000183105469,65.16999816894531,65.51999664306639,2322700.0,0.00030610976171407955,-1.4,0.5555241593670295,66.01765286921585,58.82809097112231,-0.9906091535558232,-1.1854609817517456,-2.9918827402390704,-5.802602149752715,22.78182275530389,0.660003662109375,0.4020895223109662,1.074502754211423,-0.6821505461584962,2.831156054581342,0.19617610402646335,1.9528294043963825,-1.9282347466415999,45.98566567726055,-5.098496030850221,0.8783266501849606,9,-0.8050022125244141,-1.3350028991699219,-3.9800024032592773,-6.335002899169922,-0.43000030517578125,2,0.008719591110220914,-1.9412081500764586,65.34999847412111,1.126987587042083,65.90000152587889,-1.5084829048776702,65.33999633789061,0.008719591110220914 5208,2018-09-13,65.70999908447266,65.73000335693361,65.02999877929689,65.34999847412111,1701500.0,0.005201106373035946,2.4999427808504096,-2.400101729399929,67.45755676447365,59.85958644577635,-1.092798207320996,-1.4335636271630392,-3.2561493352043414,-6.059977681966984,22.583535996779414,0.7000045776367188,0.4718636289585163,1.3094991683960018,-0.5239959112305712,3.1429942480225677,0.3927516285827153,2.2262467082092883,-2.108137127907554,66.10157437041347,10.734167762626868,0.9167475398132839,9,-1.144998550415039,-1.4899978637695312,-4.29749870300293,-6.674999237060547,0.34000396728515625,3,-0.02541467344716397,-1.4,65.37000274658203,-1.9412081500764586,65.34999847412111,1.126987587042083,65.90000152587889,-0.02541467344716397 5209,2018-09-14,65.41000366210939,65.44999694824219,64.58000183105469,65.31999969482422,1918500.0,-0.004565445541668822,9.235806292356717,0.25001059636337747,62.11603295735448,60.929189601751574,-0.5601169781114663,-1.1151327146099845,-2.8926648845993412,-5.687368399834995,21.809378397895458,1.1299972534179688,0.5689995608945182,0.9615034103393754,-0.9268911846788939,2.8498980053576517,0.01730611283024075,1.90570070784851,-1.6576533863171008,54.248528971777134,-2.9895177341877996,0.9441972975091372,9,-0.6550025939941548,-1.1700038909912251,-3.9975032806396626,-6.37500381469728,0.23999786376950283,4,-0.024614039671449928,2.4999427808504096,65.70999908447266,-1.4,65.37000274658203,-1.9412081500764586,65.34999847412111,-0.024614039671449928 5210,2018-09-17,65.23999786376953,65.54000091552734,64.94000244140625,65.51000213623047,1523600.0,-0.002599079480534283,2.6363342118647988,-2.9999152326858023,67.28275148198111,62.15903312878232,-0.08382391294927061,-0.9563559203163834,-2.6753107213899554,-5.445159771590966,20.657866853829038,0.5999984741210938,0.6573168781137326,0.7674978256225558,-1.149549105505642,2.6845447567507534,-0.1910256399415431,1.7260212911866546,-1.3461885679036882,47.14252238407372,-13.821156088869941,0.9585234655640991,9,-0.28499794006347656,-0.8849983215332031,-3.807497024536133,-6.18499755859375,0.25,0,-0.02176576050646828,9.235806292356717,65.41000366210939,2.4999427808504096,65.70999908447266,-1.4,65.37000274658203,-0.02176576050646828 5211,2018-09-18,65.05999755859375,65.34999847412111,64.45999908447266,65.12999725341797,1869700.0,-0.002759048299658895,2.490179065627339,0.25925402656117547,66.91167602105935,62.780603782444196,0.33697818281760306,-0.7776336813626727,-2.38266741114483,-5.203808627835144,19.10107502097397,0.8899993896484517,0.7387975302460745,0.5629976272582979,-1.3717385688136545,2.4977338233302504,-0.4043704707776783,1.5303657252942742,-1.0332167838587623,43.795421258680506,-20.537330637223334,0.9673680980359752,9,0.22500228881835938,-0.7049980163574219,-3.37249755859375,-5.749998092651367,1.7300033569335938,1,-0.0043037010421755895,2.6363342118647988,65.23999786376953,9.235806292356717,65.41000366210939,2.4999427808504096,65.70999908447266,-0.0043037010421755895 5212,2018-09-19,63.90999984741211,65.01999664306639,63.22000122070313,65.01999664306639,5685300.0,-0.01767595687574286,2.243244357840301,15.857166212533857,53.54330330243739,62.04386526443649,1.479526222238988,0.3675826182759465,-1.148153372852292,-4.010180424090038,18.014508776747505,1.839996337890618,0.8630819171416988,-0.5720001220703068,-2.520706539977823,1.3767062958372165,-1.546353331024065,0.4023530868834513,2.200000762939453,27.489961731475574,-37.49206671012159,0.9743532089537613,9,0.7550010681152344,0.5249996185302734,-2.2224998474121094,-4.600000381469727,1.7800025939941406,2,0.013299988903892501,2.490179065627339,65.05999755859375,2.6363342118647988,65.23999786376953,9.235806292356717,65.41000366210939,0.013299988903892501 5213,2018-09-20,64.12999725341797,64.20999908447266,63.13999938964844,63.7400016784668,1710500.0,0.0034423002117214274,2.8909133785086594,-0.3513483790926538,54.47528311405744,61.9777998836723,1.146512544979302,0.2028790890362444,-1.3077049240896201,-4.1851444682547125,17.759157663844146,1.0699996948242188,0.941051650414849,-0.38050251007079794,-2.2886842886642285,1.5276792685226326,-1.3345933993675203,0.5735883792259173,1.9222033691406182,41.249884764426696,-24.22216156272711,0.9540908892967154,9,0.49500274658203125,0.3300037384033203,-2.402496337890625,-4.80999755859375,0.2700042724609233,3,0.01263067554466657,2.243244357840301,63.90999984741211,2.490179065627339,65.05999755859375,2.6363342118647988,65.23999786376953,0.01263067554466657 5214,2018-09-21,64.41999816894531,64.58999633789061,63.59000015258789,63.849998474121094,2761200.0,0.004522079026159531,1.1978033955146046,1.4615542622389592,59.224772641650645,61.78949301385406,0.7959930667816479,-0.02790875324500064,-1.5323214382109782,-4.4233380663427155,17.328930988276035,0.9999961853027202,0.8979493251430029,-0.1290014266967745,-1.994679666903508,1.736676813509959,-1.0618405468001413,0.8038376934065923,1.5157144042968724,53.33324856233688,-15.938989439056826,0.9328391201033677,9,0.14000320434570312,0.04000282287597656,-2.1324987411499023,-4.779998779296875,0.779998779296875,4,0.025302777540255672,2.8909133785086594,64.12999725341797,2.243244357840301,63.90999984741211,2.490179065627339,65.05999755859375,0.025302777540255672 5215,2018-09-24,63.7599983215332,64.51000213623047,63.72000122070313,64.26999664306639,1403100.0,-0.010245263368080515,-1.6780031423159143,-0.8947343764639496,50.07585962178436,60.78943208600158,1.2521914455204524,0.6471563615125149,-0.8139031337460381,-3.715641155541661,17.066300751855216,0.7900009155273366,0.7932541037842782,-0.777501106262207,-2.6604432004518372,1.1054409879274303,-1.7189721533570292,0.16396994083260807,2.0638857243652353,28.054261933448,-38.003464035396775,0.9414710470948177,9,0.7250022888183594,0.7000026702880859,-1.0499982833862447,-3.9199981689453196,1.2400016784667969,0,0.029642460070570475,1.1978033955146046,64.41999816894531,2.8909133785086594,64.12999725341797,2.243244357840301,63.90999984741211,0.029642460070570475 5216,2018-09-25,63.02000045776367,63.709999084472656,62.75,63.68000030517578,1719600.0,-0.011605989385975568,1.6666737309463133,1.2941216069652475,34.25781933069348,57.260561692832425,1.8181158405421627,1.4330626519161456,-0.021269319260014186,-2.937513233138482,17.47849196286257,1.0099983215332031,0.7181503959777729,-1.4999990463256836,-3.4344298853630875,0.4344317927117203,-2.4672144658443784,-0.5327836268069817,2.6965282018847603,11.894310883162614,-48.11612068524755,0.9672154195187005,9,1.220001220703125,1.4099998474121094,-0.0650014877319336,-2.9350013732910156,1.5600013732910156,1,0.03919386525014801,-1.6780031423159143,63.7599983215332,1.1978033955146046,64.41999816894531,2.8909133785086594,64.12999725341797,0.03919386525014801 5217,2018-09-26,62.13999938964844,63.11999893188477,62.06000137329102,62.86000061035156,2079600.0,-0.013963837856602601,-1.409092879498578,1.0909111926711557,22.555228773113654,52.27141413823687,2.449330937430574,2.3484082425641475,0.9044838941940583,-2.026666907143607,18.436492600774844,1.05999755859375,0.5178935952616399,-2.3260000228881808,-4.4629280933727244,-0.18907195240362995,-3.3944640581304526,-1.257535987645909,3.398537550421082,3.161983224345102,-50.71439713234771,1.068464035242274,9,1.6600017547607422,1.9450016021728516,0.9724988937377788,-1.990001678466804,2.2099990844726705,2,0.07483105200437978,1.6666737309463133,63.02000045776367,-1.6780031423159143,63.7599983215332,1.1978033955146046,64.41999816894531,0.07483105200437978 5218,2018-09-27,62.56999969482422,62.9000015258789,62.13999938964844,62.349998474121094,1307400.0,0.006919863363362255,-1.3750089407052206,-0.30555673292925867,28.65952004213206,48.55402381432328,1.7065421770750646,1.9481978172103425,0.5326232944127867,-2.417260193206559,19.26351792535164,0.7600021362304616,0.36221194385385047,-1.8514997482299833,-4.110230916099056,0.40723141963908915,-2.9808653321645124,-0.7221341642954471,2.6902543999030257,20.158076544389935,-28.987301995706858,1.1293655839345351,9,1.230001449584961,1.5150012969970703,0.5524978637695241,-2.4200019836425852,1.0400009155273438,3,0.04986419628894634,-1.409092879498578,62.13999938964844,1.6666737309463133,63.02000045776367,-1.6780031423159143,63.7599983215332,0.04986419628894634 5219,2018-09-28,63.22000122070313,63.22999954223633,62.4900016784668,62.4900016784668,1736000.0,0.010388389468582337,-1.0273926789120267,3.31816132612016,29.63526170671136,44.370969394848856,0.7970365292873893,1.340957657994089,-0.07111898659881177,-2.9976484354959823,19.558221436428035,0.7399978637695312,0.16264921340855665,-1.1849983215331932,-3.475137653358182,1.1051410102917885,-2.3300679874456804,-0.039928655620698805,1.7842326563092215,47.34691780342028,3.5031573232230997,1.1450696659124922,9,0.4849987030029368,0.864999771118157,-0.040003776550314285,-3.0700035095214986,1.43000030517576,4,0.0186649839036912,-1.3750089407052206,62.56999969482422,-1.409092879498578,62.13999938964844,1.6666737309463133,63.02000045776367,0.0186649839036912 5220,2018-10-01,63.290000915527344,63.41999816894531,62.70000076293945,63.06999969482422,1545200.0,0.0011072396942835017,2.0000158947134183,0.3013717241919862,33.11476988614673,40.61575760208079,0.47085643213222994,1.3446231227345038,-0.08116427219407285,-2.985903763425199,20.259189252076133,0.7199974060058594,-0.09616041849284329,-1.1179986953735295,-3.401805452125771,1.165808061378705,-2.259902073749643,0.023904683002591298,1.4786943611873085,74.54553020897623,32.25368685893627,1.141903378376118,10,0.2499980926513672,0.7950000762939453,-0.11000347137452593,-3.1400032043457102,1.779998779296875,0,0.03017848009299451,-1.0273926789120267,63.22000122070313,-1.3750089407052206,62.56999969482422,-1.409092879498578,62.13999938964844,0.03017848009299451 5221,2018-10-02,64.34999847412111,64.47000122070311,63.47000122070313,63.4900016784668,1393500.0,0.016748262652239942,-1.2222278736399037,3.9090546539049056,42.85710469486138,39.42840220123901,-0.7827615935706547,0.34981593612218376,-1.0544364845445884,-3.959079276865964,20.651401971432357,1.180000305175767,-0.2869729449942966,-0.08800106048582279,-2.3510834447742326,2.175081323802594,-1.2195422526300348,1.043540131658382,0.2020012903196573,95.02063260664251,50.99855969071855,1.131541192144207,10,-1.0249996185302876,-0.2649974822998189,-1.1300010681152628,-3.985000610351584,1.6900024414062358,1,0.010101034052709457,2.0000158947134183,63.290000915527344,-1.0273926789120267,63.22000122070313,-1.3750089407052206,62.56999969482422,0.010101034052709457 5222,2018-10-03,63.68999862670898,64.66000366210939,63.08000183105469,64.29000091552734,1367200.0,-0.010256408128394234,1.3581979930253787,-0.6976796795642325,36.46111435252634,37.42682789440222,-0.1757307334400835,0.9597887656685842,-0.31584910264945165,-3.223676385997429,19.99644605970685,1.5800018310547017,-0.5268154904288025,-0.6850009918212905,-2.958199903579903,1.588197919937322,-1.8216004477005967,0.45159846405801574,-1.6299972534179545,61.50780195094123,19.440947879265195,1.136599455879305,10,-0.32999610900876775,0.3950023651123118,-0.41500091552734375,-3.239999771118157,2.6100044250488352,2,0.013973986866636201,-1.2222278736399037,64.34999847412111,2.0000158947134183,63.290000915527344,-1.0273926789120267,63.22000122070313,0.013973986866636201 5223,2018-10-04,63.9000015258789,64.08000183105469,62.86999893188477,63.4000015258789,1343500.0,0.0032972665049149086,1.813958233530215,-0.833330154431062,39.75575594642234,35.26360381715463,-0.4713577745302402,0.6475193838530586,-0.4548095818531479,-3.3518187963562056,18.65433579941612,1.2100028991699148,-0.7654182810718595,-0.38899803161621804,-2.5929647105218905,1.8149686472894473,-1.4909813710690472,0.7129853078366182,-1.7880001068115092,64.97689209690301,23.440894947435936,1.101983339452833,10,-0.5399990081786896,0.18499946594238992,-0.6675033569335938,-3.345003128051758,3.4199981689453196,3,0.007042205594626871,1.3581979930253787,63.68999862670898,-1.2222278736399037,64.34999847412111,2.0000158947134183,63.290000915527344,0.007042205594626871 5224,2018-10-05,65.09999847412111,65.29000091552734,63.93999862670898,63.93999862670898,1464100.0,0.018779294516232836,-1.3275904593093262,2.3199996948242614,49.16666969420647,35.16258271409042,-1.7486411262690638,-0.6022575529307943,-1.593823287128167,-4.459431821267728,17.319686957301744,1.3899993896484446,-0.8126040143952338,0.8229988098144645,-1.3593815125731368,3.0053791322020658,-0.26819135137934325,1.9141889710082651,-2.9370370101928813,92.6639988334986,49.695848596311826,1.091190161193802,10,-1.4249973297119283,-1.014997482299819,-1.6800003051758026,-4.069999694824233,3.2900009155273295,4,-0.022887832545216646,1.813958233530215,63.9000015258789,1.3581979930253787,63.68999862670898,-1.2222278736399037,64.34999847412111,-0.022887832545216646 5225,2018-10-08,65.65000152587889,66.36000061035156,65.06999969482422,65.25,1524800.0,0.008448587782631467,-2.3947297093811173,0.344828946978971,53.363763928869915,37.285465447221135,-2.237667945858135,-1.2352839410108203,-2.068424613146213,-4.905250584866629,15.878991625483273,1.2900009155273438,-0.8719820089259471,1.3855018615722514,-0.7602943939763804,3.531298117120876,0.3126037337979426,2.4583999893465673,-3.3619584838867027,79.65619647539586,35.27282236829893,1.072898127774313,10,-1.440000534057603,-1.440000534057603,-2.207503318786607,-4.27000427246093,3.1800003051757955,0,-0.015232292105976653,-1.3275904593093262,65.09999847412111,1.813958233530215,63.9000015258789,1.3581979930253787,63.68999862670898,-0.015232292105976653 5226,2018-10-09,66.33000183105469,66.63999938964844,65.58999633789061,65.76000213623047,1625900.0,0.01035796328059102,-1.3076703807104062,1.4249938011406407,64.57832654271189,41.95469853273205,-2.68066885031417,-1.9374336415866082,-2.6468031756519963,-5.474458043303393,14.759498981019926,1.0500030517578267,-0.976747803489971,2.0165019989013615,-0.27357125503169755,4.3065752528344206,0.871465371934832,3.161538625867891,-3.797641334960936,91.77725408612713,43.38745789509622,1.1450366269665284,10,-1.94000244140625,-1.980001449584961,-3.0425024032592773,-4.8200035095214915,2.4099960327148438,1,-0.018995961125400695,-2.3947297093811173,65.65000152587889,-1.3275904593093262,65.09999847412111,1.813958233530215,63.9000015258789,-0.018995961125400695 5227,2018-10-10,65.94000244140625,67.05999755859375,65.90000152587889,66.27999877929689,1456700.0,-0.005879683082804399,-4.523814713896152,-0.5964851226727237,60.68479886144584,45.51306284598914,-1.894142068326687,-1.5837410165581502,-2.1782510229262826,-4.981515016705245,13.779485998741187,1.159996032714858,-0.9675877509882724,1.5980026245117216,-0.7605935686733147,3.956598817696751,0.41870452791920343,2.7773007211042398,-3.0790308338281207,73.26979751143267,22.98639158037166,1.179298096592516,10,-1.1650028228759766,-1.3800029754638672,-2.6925039291381836,-4.305004119873054,3.4499969482421875,2,0.001516506982388366,-1.3076703807104062,66.33000183105469,-2.3947297093811173,65.65000152587889,-1.3275904593093262,65.09999847412111,0.001516506982388366 5228,2018-10-11,64.04000091552734,66.40000152587889,63.86999893188477,66.19999694824219,2287000.0,-0.028814095473642554,-1.024002075195307,6.352997935553096,48.11509333139572,47.56637747095406,0.264078420266884,0.19471677931083775,-0.197588760529257,-2.9898505670598183,12.275451849348574,2.5300025939941193,-0.8202631165490573,-0.21849899291991903,-2.4898061824163875,2.0528081965765494,-1.3541525876681533,0.9171546018283152,-0.7591267128476531,5.329218082390111,-42.727328501519736,1.135653594748233,10,0.8399982452392578,0.5199985504150391,-0.6200017929077148,-2.3600025177002024,5.260002136230469,3,0.03529047632606308,-4.523814713896152,65.94000244140625,-1.3076703807104062,66.33000183105469,-2.3947297093811173,65.65000152587889,0.03529047632606308 5229,2018-10-12,63.79999923706055,64.06999969482422,63.09000015258789,63.90999984741211,2406300.0,-0.003747683870013896,3.5581341707918597,0.05092630203274288,50.20704399773804,49.46551903890866,0.6649293107077767,0.32455672109625766,0.10873032090570689,-2.664399166058061,11.512938829156296,0.9799995422363281,-0.49837502029471636,-0.3780004501342802,-2.5908399651636387,1.8348390648950712,-1.4844202076489523,0.7284193073803991,3.259998321533203,17.884119606691964,-31.351671555347952,1.1064197575146768,10,1.164999008178711,0.7600002288818359,0.032502174377441406,-1.4949970245361328,5.939998626708984,4,0.055172421627850854,-1.024002075195307,64.04000091552734,-4.523814713896152,65.94000244140625,-1.3076703807104062,66.33000183105469,0.055172421627850854 5230,2018-10-15,63.81999969482422,64.31999969482422,63.56999969482422,63.81999969482422,1897700.0,0.0003134868025524984,-2.0,-0.0,54.47426553261285,50.75631468754771,0.8135710840653019,0.20313376278114958,0.13472519817905493,-2.616966982192629,10.544846226467849,0.75,-0.2289527435774943,-0.28700008392334553,-2.446855490587481,1.872855322740783,-1.3669277872554062,0.7929276194087223,3.1605979156494186,18.387909803970555,-34.101912631467954,1.079927703332065,10,1.144998550415039,0.7399997711181641,0.042502403259277344,-1.30999755859375,5.180000305175781,0,0.07160764206639203,3.5581341707918597,63.79999923706055,-1.024002075195307,64.04000091552734,-4.523814713896152,65.94000244140625,0.07160764206639203 5231,2018-10-16,64.77999877929689,65.08000183105469,63.52000045776367,63.77000045776367,1026500.0,0.015042292213462982,-1.0662292812445526,100.0,64.63413602645757,53.886650429095624,-0.08830408029680825,-0.8210113532436623,-0.7710434699486512,-3.517477240313866,10.256698097827936,1.5600013732910156,0.029592497969943565,0.6869989395141687,-1.4503597829125994,2.824357661940944,-0.38168042169921534,1.7556783007275527,2.122786882019028,42.56926274441259,-15.49263842582048,1.0686793612133876,10,0.1849994659423686,-0.2199993133545064,-0.7549982070922994,-2.149997711181655,2.739997863769503,1,0.06251934436670825,-2.0,63.81999969482422,3.5581341707918597,63.79999923706055,-1.024002075195307,64.04000091552734,0.06251934436670825 5232,2018-10-17,64.76000213623047,65.19000244140625,64.41999816894531,64.84999847412111,1208000.0,-0.0003086854498801639,1.0,-0.08910543311994937,62.71778331103283,56.43798680294124,0.1111196705297175,-0.7737396294954024,-0.6965754327488156,-3.4389411539067893,10.42235608532311,0.7700042724609375,0.2630673209757646,0.6245021820068359,-1.5312594411931855,2.7802638052068573,-0.45337862959317476,1.7023829936068466,2.0665278149108843,50.45321120160631,-11.890902622819922,1.0778808116000111,10,0.31499671936035156,-0.20000267028808594,-0.46000194549560547,-2.1300010681152344,2.9899978637695312,2,0.06145762193099791,-1.0662292812445526,64.77999877929689,-2.0,63.81999969482422,3.5581341707918597,63.79999923706055,0.06145762193099791 5233,2018-10-18,64.94000244140625,65.20999908447266,64.62000274658203,64.87000274658203,990700.0,0.0027794981352398107,-1.0701636974474977,-0.7778060359442651,60.56511885547814,57.704481154193644,0.10522293967963492,-0.938038672854475,-0.8192119674720146,-3.5581223791003396,10.517775201040486,0.589996337890625,0.3700389905723256,0.7640022277832088,-1.4215533387409636,2.949557794307374,-0.3287755554788703,1.856780011045295,1.8117969137640273,87.2643028727204,22.072082258651108,1.0927777832620837,10,0.1349964141845703,-0.3800029754638672,-0.6400022506713867,-2.3100013732910156,2.8799972534179688,3,0.0685247425461264,1.0,64.76000213623047,-1.0662292812445526,64.77999877929689,-2.0,63.81999969482422,0.0685247425461264 5234,2018-10-19,66.05000305175781,66.33999633789061,64.94000244140625,64.94000244140625,1230100.0,0.01709270971083021,-1.5225101381537993,15.857220708446867,65.03269087406419,59.001028592548565,-0.9564263549849272,-2.023403071312373,-1.865182616690916,-4.609173427061002,11.37552446693416,1.3999938964843608,0.6292150634646703,1.7925025939941435,-0.5474752838800612,4.132480471868355,0.622513655057034,2.962491532931246,0.6285603193608154,89.71653511352844,24.645497212619418,1.1699889389371048,10,-0.9750041961669922,-1.4900035858154297,-1.6575021743774414,-3.420001983642578,2.6299972534179688,4,0.049205145341980616,-1.0701636974474977,64.94000244140625,1.0,64.76000213623047,-1.0662292812445526,64.77999877929689,0.049205145341980616 5235,2018-10-22,65.65000152587889,66.09999847412111,65.30999755859375,65.86000061035156,1561600.0,-0.006056040990118805,1.2898749433319165,-0.18918826036154968,57.62912206487824,58.228894761678156,-0.6218153568473923,-1.5542336307635622,-1.4028670288281972,-4.1487564186236625,12.279627568988936,0.790000915527358,0.8510740805736532,1.2980009078979293,-1.1090743416635291,3.705076157459388,0.09446328311719299,2.5015385326786586,0.956790580869125,75.5320631184518,13.660817546173234,1.2035376247807303,10,-0.5750026702880717,-1.0900020599365092,-1.1525011062621928,-3.0200004577636577,2.4599990844726705,0,0.06230001893112491,-1.5225101381537993,66.05000305175781,-1.0701636974474977,64.94000244140625,1.0,64.76000213623047,0.06230001893112491 5236,2018-10-23,65.48999786376953,66.41000366210939,65.37999725341797,66.02999877929689,1910400.0,-0.0024372225192758057,-1.710535561913404,2.571444141689267,61.22192906477701,58.28857589538162,-0.6632441562767895,-1.2645291383811639,-1.187893837193144,-3.9114098485869633,12.27048055876902,1.0300064086914205,0.9050314301554039,1.0144973754882756,-1.3580350231064529,3.387029774083011,-0.17176882380908864,2.2007635747856398,1.0464584038952864,53.768680463436134,-7.811930571573882,1.186266199297367,10,-0.7399959564208984,-0.9299983978271484,-0.8349981307983398,-2.859996795654297,2.3300018310546875,1,0.05359600321764968,1.2898749433319165,65.65000152587889,-1.5225101381537993,66.05000305175781,-1.0701636974474977,64.94000244140625,0.05359600321764968 5237,2018-10-24,66.79000091552734,67.23000335693361,65.40000152587889,65.75,1532100.0,0.019850406079750416,-1.1034529629710812,-1.9259243560942712,65.86167275370643,60.260418053416146,-2.0450544669562305,-2.317102978621776,-2.420233925783151,-5.123649591225309,11.833341484635262,1.830001831054716,0.9056363183714495,2.0820003509521428,-0.23764315853647133,4.401643860440757,0.9221785962078428,3.24182210569645,-3.700000762939453,83.14167285397707,21.082256698738632,1.1598217547443066,10,-1.6299991607666016,-2.144998550415025,-1.970001220703125,-4.159999847412109,1.8300018310546875,2,0.01092971578877977,-1.710535561913404,65.48999786376953,1.2898749433319165,65.65000152587889,-1.5225101381537993,66.05000305175781,0.01092971578877977 5238,2018-10-25,65.69000244140625,66.44999694824219,65.29000091552734,66.44999694824219,1874400.0,-0.01646950829529581,2.0526432027626638,-0.7307633055789898,53.27415831188178,60.60120853276545,-0.7670533706508849,-1.0238714229186883,-1.2804009117733273,-3.93229198510231,11.331684231308019,1.5,0.7080834797893374,0.8260017395019474,-1.2997849340995913,2.951788413103486,-0.23689159729882192,1.8888950763027168,-2.5172022247314416,32.75107860938495,-24.386284803985006,1.0628933368007687,10,-0.3150005340576172,-1.045000076293931,-1.1400022506713867,-3.0600013732910156,4.1100006103515625,3,0.03135937710508108,-1.1034529629710812,66.79000091552734,-1.710535561913404,65.48999786376953,1.2898749433319165,65.65000152587889,0.03135937710508108 5239,2018-10-26,64.40000152587889,66.25,63.84000015258789,65.97000122070311,2467100.0,-0.019637705397834382,1.262913572817799,2.06580400345333,43.58974860577818,59.391817763117146,0.6895186016220975,0.3784691460826508,0.00818618655377179,-2.5440933266499286,10.765181351684824,2.4099998474121094,0.5310439607488178,-0.5229991912841996,-2.5181535089166687,1.4721551263482624,-1.520576350100427,0.47457796753203496,-1.146057246398911,16.519198936836514,-36.209456875450954,0.9975771588162319,10,0.9750003814697408,0.24500083923342686,0.1424989700317525,-1.7700004577636577,5.639999389648452,4,0.053105560371314864,2.0526432027626638,65.69000244140625,-1.1034529629710812,66.79000091552734,-1.710535561913404,65.48999786376953,0.053105560371314864 5240,2018-10-29,65.19999694824219,65.41999816894531,64.48000335693361,64.48000335693361,1052700.0,0.012422288872800946,-1.6111199415075181,-0.4585947332869972,44.275559430802524,57.12975369693325,0.11830256376283899,-0.28574782466165516,-0.7939501089456229,-3.2455113371684803,10.420324127857812,1.0199966430664205,0.6490627817040462,0.18149642944335653,-1.6615946746638173,2.0245875335505303,-0.7400491226102304,1.1030419814969434,-1.8665314872131304,40.117861656026996,-7.354511095693432,0.9215455520535857,10,0.3350048065185547,-0.5549945831298686,-0.6899957656860352,-2.174997329711914,4.960006713867202,0,0.05337428711378811,1.262913572817799,64.40000152587889,2.0526432027626638,65.69000244140625,-1.1034529629710812,66.79000091552734,0.05337428711378811 5241,2018-10-30,65.0,65.80999755859375,64.55999755859375,65.54000091552734,1481200.0,-0.003067438000050049,1.3148272427361416,-0.7500079473567239,45.14461564167702,55.177179511449275,0.39424791543274296,-0.036425105879999364,-0.5923368723033491,-2.9437460247009994,11.155238195821903,1.25,0.7665372458037467,-0.05100059509277344,-1.8671851481982742,1.7651839580127202,-0.9590928716455238,0.8570916814599769,-1.5886037810528535,34.21825224014776,-9.578205187310807,0.908092276552748,10,0.5350017547607422,-0.3549976348876811,-0.5274991989135742,-1.9750003814697266,5.4199981689453125,1,0.04784616323617796,-1.6111199415075181,65.19999694824219,1.262913572817799,64.40000152587889,2.0526432027626638,65.69000244140625,0.04784616323617796 5242,2018-10-31,64.58000183105469,65.62999725341797,63.52999877929688,64.34999847412111,2464200.0,-0.006461510291466355,-1.2459843740437866,-0.4259314203365142,53.29268973473886,54.369131831367135,0.8784011682894999,0.4781854136075623,-0.16396383473835385,-2.408379489988519,11.484979025798909,2.0999984741210866,0.8374720336145316,-0.5154989242553683,-2.23216081749338,1.2011629689826364,-1.3738298708743741,0.34283202236363763,-1.0922334693478106,35.9590311707991,-12.178514208829604,0.8583309466190034,10,0.7999992370605611,0.0650005340576314,-0.24500083923339844,-1.555002212524414,6.129997253417969,2,0.05017029687062524,1.3148272427361416,65.0,-1.6111199415075181,65.19999694824219,1.262913572817799,64.40000152587889,0.05017029687062524 5243,2018-11-01,64.34999847412111,64.94000244140625,63.68000030517578,64.94000244140625,1701900.0,-0.003561526020629202,3.2711649619179393,-2.565197200384878,53.35774926302745,53.07191609680749,1.1353000562823041,0.7838166529686674,0.09286897828847884,-2.068123821184031,11.616067298067476,1.2600021362304688,0.7209385510864053,-0.7680021286010543,-2.429601779259201,0.8935975220570924,-1.5988019539301348,0.06279769672802615,-0.8199996948242259,30.14703407420739,-20.916113306694363,0.8307998253290735,11,1.0300025939941406,0.33500289916990766,-0.4074974060058736,-1.3249988555908345,5.940002441406236,3,0.06635593432341946,-1.2459843740437866,64.58000183105469,1.3148272427361416,65.0,-1.6111199415075181,65.19999694824219,0.06635593432341946 5244,2018-11-02,63.61000061035156,64.80000305175781,63.31999969482422,64.62999725341797,1429900.0,-0.01149957857523709,1.1764623385074526,1.7287962448114418,48.82155343447067,52.09329736009554,1.6682157451998307,1.48247122496781,0.8487492057680726,-1.2162672004309911,11.629932880454245,1.4800033569335938,0.6119919118356165,-1.433500099182126,-3.2268840727579686,0.3598838743937165,-2.3301920859700402,-0.5368081123942119,3.6200027465820455,11.64663310547264,-41.750718391515186,0.89669198678792,11,1.6650009155273438,1.2500019073486328,0.3325004577636719,-0.5850009918212891,6.229995727539048,4,0.09731178088369519,3.2711649619179393,64.34999847412111,-1.2459843740437866,64.58000183105469,1.3148272427361416,65.0,0.09731178088369519 5245,2018-11-05,64.65000152587889,64.88999938964844,63.83000183105469,63.97000122070313,1169800.0,0.016349644797174934,-1.2083303530982523,-0.6666691599410381,49.27698951997588,50.76608185511764,0.5268514726063245,0.3833669889515221,-0.173917882705382,-2.1469661626590693,10.7391605669908,1.279998779296875,0.5404987863774835,-0.34349918365479937,-2.1213791885768956,1.4343808212672968,-1.2324391861158546,0.5454408188062558,2.5018017578125296,53.41377397975854,-1.2973562323913086,0.8889400024610489,11,0.6250000000000142,0.3150005340576314,-0.7550010681152131,-1.6250019073486186,5.790000915527358,0,0.08337199168496356,1.1764623385074526,63.61000061035156,3.2711649619179393,64.34999847412111,-1.2459843740437866,64.58000183105469,0.08337199168496356 5246,2018-11-06,65.06999969482422,65.12000274658203,64.51999664306639,64.65000152587889,1130700.0,0.006496491245668423,1.3076968220899048,0.6176440889048861,51.65067933303325,49.187082586153956,0.045830882078718105,-0.1432098087519904,-0.5513568235892023,-2.463690780203592,9.518934804748467,0.6000061035156392,0.32338752874248655,0.13949909210205647,-1.5246307617186403,1.8036289459227604,-0.6925658348082919,0.9715640190124049,2.005167517089859,75.75765582476815,19.66076616358282,0.8320649269103507,11,-0.18500137329101562,-0.01999855041502485,-1.2574996948242188,-2.0450000762939453,4.739997863769531,1,0.07822351300379737,-1.2083303530982523,64.65000152587889,1.1764623385074526,63.61000061035156,3.2711649619179393,64.34999847412111,0.07822351300379737 5247,2018-11-07,66.04000091552734,66.09999847412111,64.87000274658203,65.38999938964844,1453400.0,0.014907042035537055,2.194808025761623,1.5476294277928633,55.402742834702195,49.42359197757844,-1.1641709102927393,-1.1650689668424548,-1.4618142238321212,-3.3344274466444475,8.188326216975536,1.2299957275390767,0.2403640009287642,1.1045003890991154,-0.5729479115464642,2.781948689744702,0.2657762387763256,1.9432245394219052,0.9600629460449426,97.84181349140957,43.800092952654154,0.8387241503227921,11,-1.2550010681152344,-0.9899997711181499,-2.335000991821289,-3.0150012969970703,1.2699966430664062,2,0.0663233978300588,1.3076968220899048,65.06999969482422,-1.2083303530982523,64.65000152587889,1.1764623385074526,63.61000061035156,0.0663233978300588 5248,2018-11-08,66.30000305175781,66.33000183105469,65.30999755859375,65.98000335693361,1463600.0,0.0039370401669593935,4.368482341839501,0.4923060671150174,51.3397639385658,50.284704792332626,-1.4846741766703673,-1.3144697161698105,-1.6657606596694734,-3.5028643409509357,8.845238426821425,1.0200042724609375,0.14065141005866622,1.251502418518072,-0.4756962816641135,2.9787011187002577,0.3879030684269793,2.115101768609165,0.6264595264795076,99.0033635213813,47.43053615884486,0.863599350091092,11,-1.4750022888183594,-1.2500019073486186,-2.577501296997063,-3.275003433227539,1.0799942016601562,3,0.06651577420399413,2.194808025761623,66.04000091552734,1.3076968220899048,65.06999969482422,-1.2083303530982523,64.65000152587889,0.06651577420399413 5249,2018-11-09,67.31999969482422,67.5,66.22000122070311,66.33000183105469,1380400.0,0.015384564043988469,-1.1157020624601717,3.093746274706286,58.39195317160552,51.853192985755186,-2.287461232608848,-2.1684111043865357,-2.6195948229418207,-4.424913978833217,9.473769998522007,1.2799987792968892,-0.10931288314240817,2.095499038696289,0.19526608890683406,3.995731988485744,1.1453825638015616,3.0456155135910166,-4.0,95.09535708494617,44.63014674671764,0.9501164748947286,11,-1.9099998474121094,-2.0249996185302734,-3.5974979400634695,-4.295000076293945,-0.1100006103515625,4,0.044117665391663285,4.368482341839501,66.30000305175781,2.194808025761623,66.04000091552734,1.3076968220899048,65.06999969482422,0.044117665391663285 5250,2018-11-12,68.38999938964844,68.94999694824219,67.16000366210939,67.26000213623047,1889300.0,0.01589423202131246,-1.691730962283128,1.1414138300413839,63.351765194342406,53.876209602718006,-3.19316823481779,-3.034040174354459,-3.5993182961121306,-5.392943676121725,10.639186281051142,1.7899932861327983,-0.11534819686524145,2.9369987487793026,0.6819357004114437,5.1920617971471685,1.809467224595366,4.064530272963239,-4.986399688720702,87.35897246012655,35.770323974472944,1.1275315241839325,11,-2.2550010681152344,-2.3700008392333984,-4.509998321533203,-4.989999771118164,-1.3600006103515483,0,0.021201885673092224,-1.1157020624601717,67.31999969482422,4.368482341839501,66.30000305175781,2.194808025761623,66.04000091552734,0.021201885673092224 5251,2018-11-13,68.83000183105469,69.01000213623047,67.94999694824219,68.44999694824219,1186200.0,0.006433724891549808,1.8648576200589728,0.33628832429731753,60.200012359628545,54.64368989437241,-3.389157273013339,-3.3255733306161943,-3.958834082653752,-5.730096754661808,11.821889625761193,1.0600051879882812,0.11314233469700241,3.1745010375976506,0.4878361624307672,5.861165912764534,1.831168600014209,4.517833475181092,-5.204546240234372,95.65216590065569,46.06967010950967,1.3433324375834432,11,-2.6650009155273438,-2.780000686645508,-4.620000839233398,-5.260002136230469,-1.8899993896484375,1,0.023390971488034484,-1.691730962283128,68.38999938964844,-1.1157020624601717,67.31999969482422,4.368482341839501,66.30000305175781,0.023390971488034484 5252,2018-11-14,68.73999786376953,69.19999694824219,68.22000122070311,68.48999786376953,1426800.0,-0.0013076269779285221,-1.481022927008233,0.6578862833279795,66.96327111853395,56.15541454498424,-2.9580746169973935,-3.0800243429275582,-3.826415260936429,-5.55221079989613,13.020015233188193,0.9799957275390767,0.29229696457682053,2.8854972839355497,-0.09537100184340375,5.866365569714496,1.39506314104608,4.375931426825019,-4.791469480224606,88.17482887794928,34.957011857182465,1.4904341428894734,11,-2.479999542236328,-2.594999313354492,-4.369997978210449,-5.029998779296875,-5.499996185302734,2,0.015565896538791923,1.8648576200589728,68.83000183105469,-1.691730962283128,68.38999938964844,-1.1157020624601717,67.31999969482422,0.015565896538791923 5253,2018-11-15,69.38999938964844,69.47000122070311,67.47000122070311,68.33999633789061,1853000.0,0.009455943352909335,2.3057667814222897,4.200012207031307,79.8802321894722,59.60637885109552,-3.1491332134966967,-3.5621847570939167,-4.4471739495087945,-6.114288842675144,13.991221678414165,2.0,0.5099796284761737,3.3129989624023466,-0.02355476226516373,6.649552687069857,1.6447221000685914,4.981275824736102,-5.0213535209277325,97.53840519831775,38.03938355754761,1.668276862333756,11,-2.7399978637695312,-3.1099987030029297,-4.722499847412109,-5.470001220703125,-5.0400009155273295,3,-0.029975527444160543,-1.481022927008233,68.73999786376953,1.8648576200589728,68.83000183105469,-1.691730962283128,68.38999938964844,-0.029975527444160543 5254,2018-11-16,69.30000305175781,70.36000061035156,69.16999816894531,70.0,1651900.0,-0.0012969640968760743,-1.4791544146864817,-0.6666618226207167,76.8325028210787,62.66810255121807,-2.421808971188966,-3.3900311569712755,-4.319350791152829,-5.944781709958363,14.34737460077044,1.19000244140625,0.689111650498802,3.060502624511713,-0.5737988187657237,6.694804067789157,1.2433519028729876,4.8776533461504386,-4.421221647838863,66.87504470352607,4.721013271533522,1.8171507216387208,11,-1.8600044250488281,-2.575002670288086,-4.58000373840332,-5.3800048828125,-4.0,4,-0.027705710155681462,2.3057667814222897,69.38999938964844,-1.481022927008233,68.73999786376953,1.8648576200589728,68.83000183105469,-0.027705710155681462 5255,2018-11-19,69.73999786376953,69.77999877929689,69.22000122070311,69.34999847412111,2242700.0,0.006349131206864422,1.382962145315216,-0.557144414168917,80.07613906028676,65.82648696535735,-2.306400894102069,-3.6974744253072203,-4.733679500512196,-6.307488447172773,14.722774469603555,0.5599975585937784,0.9237907897525588,3.2959976196289062,-0.6459032844657457,7.237898523723551,1.3250471675815874,5.266948071676225,-4.203470155078662,78.54661323449447,12.327705983052681,1.9709504520473229,11,-2.1249961853027344,-2.8999977111816406,-4.977499008178711,-5.819999694824219,-4.799995422363281,0,-0.03627758613126131,-1.4791544146864817,69.30000305175781,2.3057667814222897,69.38999938964844,-1.481022927008233,68.73999786376953,-0.03627758613126131 5256,2018-11-20,69.0,70.68000030517578,68.87999725341797,69.98999786376953,1576100.0,-0.010610809957508849,-1.926826242564462,-2.5384600336477314,76.95121837754351,68.22076202567304,-1.0619862275085552,-2.8259195624880817,-3.958354239496515,-5.49388056097024,15.065243694299562,1.8000030517578125,1.2800618929407221,2.3804996490478487,-1.6929128984352815,6.453912196530979,0.3437933753062765,4.417205922789421,-2.8846555431098437,47.66352696789735,-21.458430345713545,2.0367062737415664,11,-1.0050010681152344,-2.0,-4.23750114440918,-5.020000457763672,-3.769996643066392,1,-0.028550742329030543,1.382962145315216,69.73999786376953,-1.4791544146864817,69.30000305175781,2.3057667814222897,69.38999938964844,-0.028550742329030543 5257,2018-11-21,67.51999664306639,68.94999694824219,67.33999633789061,68.81999969482422,1420400.0,-0.021449324013530502,1.064106576939648,1.3131372292137227,66.77248250082732,69.93550853259099,0.7264234213506455,-1.3580506193558648,-2.460137775385661,-3.9540339143197087,14.357348424205767,1.6600036621093892,1.5541144238806197,0.8639965057372905,-3.228884474335473,4.956877485810054,-1.1824439842990841,2.910436995773665,-0.7656003674162548,5.38922429251153,-65.8264093022417,2.04644049003638,11,0.9300041198730611,-0.519996643066392,-2.7574977874755717,-3.4549980163574077,-3.98999786376951,2,-0.008589961944550861,-1.926826242564462,69.0,1.382962145315216,69.73999786376953,-1.4791544146864817,69.30000305175781,-0.008589961944550861 5258,2018-11-23,67.75,67.94000244140625,67.19999694824219,67.63999938964844,586800.0,0.0034064479912445655,2.020396724068134,-0.08461565548082586,73.15435267933333,71.57577514456074,0.8087846927406162,-1.502863759552767,-2.6798406263386596,-4.122408627026552,13.685870774508269,0.7400054931640625,1.8046247089649086,0.9909999847412081,-3.103205408503996,5.085205377986412,-1.056102711881394,3.03810268136381,2.9300003051757812,15.804670149584222,-60.34580534241702,2.0471026966226016,11,1.1700019836425781,-0.75,-2.9325008392333984,-3.240001678466797,-4.060001373291023,4,-0.0665682409082392,1.064106576939648,67.51999664306639,-1.926826242564462,69.0,1.382962145315216,69.73999786376953,-0.0665682409082392 5259,2018-11-26,67.81999969482422,68.09999847412111,67.05999755859375,67.87000274658203,1085300.0,0.0010332058276636413,3.078478891780937,-0.4545706755444583,69.88706200389797,72.30191923451136,0.9132016122815543,-1.3739519187754752,-2.728842809736733,-4.134856449363625,14.402775608271433,1.040000915527358,1.959611522043872,0.8899997711181697,-3.0729333965250447,4.852932938761391,-1.0914668127034446,2.871466354939784,2.790400543212897,20.99451822096143,-55.6347551600169,1.9814665838216103,11,1.0499992370605469,-0.8199996948242188,-3.002500534057617,-3.3100013732910156,-3.230003356933608,0,-0.05116486635678841,2.020396724068134,67.75,1.064106576939648,67.51999664306639,-1.926826242564462,69.0,-0.05116486635678841 5260,2018-11-27,68.68000030517578,68.72000122070311,67.26000213623047,67.77999877929689,1386500.0,0.012680634240952227,1.9795797619326232,-17.998931949953942,71.46253887270068,73.55331106929717,0.11025856238225629,-2.065785739958926,-3.5519390697197366,-4.939384271734454,15.29272632787872,1.459999084472642,2.1905714066141115,1.5760002136230469,-2.3726719550685402,5.524672382314641,-0.3983358707227467,3.5503362979688404,1.7883838256835958,44.75142313390842,-30.66670842588229,1.974336084345796,11,0.18999862670898438,-1.6800003051757812,-3.8625011444091797,-4.120000839233398,-4.8300018310546875,1,-0.049213704694221594,3.078478891780937,67.81999969482422,2.020396724068134,67.75,1.064106576939648,67.51999664306639,-0.049213704694221594 5261,2018-11-28,68.11000061035156,68.98999786376953,68.04000091552734,68.72000122070311,911800.0,-0.008299354867377096,-1.5333251953125,-0.6777773068282914,62.92134296357603,73.1042079409685,0.6340641434918837,-1.3184435872932738,-2.9450947473853546,-4.283770851262275,15.985876327019993,0.9499969482421875,2.2610610799635253,0.8505004882812557,-2.9928443261876083,4.69384530275012,-1.0711719189531692,2.7721728955156806,2.2220480576171866,54.404294597361734,-17.426502692898886,1.9216724072344313,11,0.7599983215332031,-1.1100006103515625,-3.292501449584961,-3.5500011444091797,-3.25,2,-0.04654233064951008,1.9795797619326232,68.68000030517578,3.078478891780937,67.81999969482422,2.020396724068134,67.75,-0.04654233064951008 5262,2018-11-29,67.81999969482422,67.93000030517578,67.30999755859375,67.58000183105469,1278800.0,-0.004257831638945331,1.6956694807025692,-0.39343872726818835,59.4527143655599,70.83448373831158,0.8714853124819797,-0.8150526797612656,-2.583785848442403,-3.91743595314302,17.276035376379163,0.8000030517578125,2.171855662717533,0.39849967956543253,-3.236802127797773,4.033801486928638,-1.4191512241161774,2.2161505832470425,2.381166928769531,39.378342800896554,-27.816715180150332,1.8176509036816046,11,1.0499992370605469,-0.8199996948242188,-3.164999008178711,-3.260000228881836,-3.44000244140625,3,-0.03818927085734369,-1.5333251953125,68.11000061035156,1.9795797619326232,68.68000030517578,3.078478891780937,67.81999969482422,-0.03818927085734369 5263,2018-11-30,68.62000274658203,68.69000244140625,67.59999847412111,68.01999664306639,2389800.0,0.011795975454993446,1.9459348000906889,2.500047684140314,58.31203218781948,68.77665366794943,-0.055013368151549,-1.3478610913710156,-3.308806854298723,-4.649729193853126,18.802081224097968,1.090003967285142,2.1187333414035834,0.9850025177001953,-2.3824541705961764,4.352459205996567,-0.6987258264479834,2.668730861848374,1.4555171144117196,80.82927157082487,16.454410866688463,1.6837283441481834,11,0.24999618530273438,-1.6200027465820312,-3.717500686645508,-3.9750003814697124,-2.8100051879882812,4,-0.07417667973699815,1.6956694807025692,67.81999969482422,-1.5333251953125,68.11000061035156,1.9795797619326232,68.68000030517578,-0.07417667973699815 5264,2018-12-03,69.80000305175781,69.80000305175781,67.91000366210939,68.31999969482422,1561600.0,0.01719615648419004,1.5540474361683838,2.4666471695233634,58.89030423262603,66.42267202043159,-1.2925560406906555,-2.1506073264100536,-4.407916466209571,-5.754310934800273,20.32538460942179,1.8899993896484233,2.036115878919091,1.8555027008056584,-1.0621275698991326,4.773132971510449,0.3966875654532629,3.314317836158054,0.1548959171399389,100.0,36.940738066436694,1.4588151353523955,12,-0.9300041198730469,-2.8000030517578125,-4.790000915527344,-5.155000686645494,-4.25,0,-0.0875358761878301,1.9459348000906889,68.62000274658203,1.6956694807025692,67.81999969482422,-1.5333251953125,68.11000061035156,-0.0875358761878301 5265,2018-12-04,70.04000091552734,70.94999694824219,69.77999877929689,70.0,1292000.0,0.0034383646601214846,-3.874958277040681,0.027027584322660798,57.826640097040304,64.29771887815343,-1.6601005038241112,-2.072345850095772,-4.541290026698448,-5.917048344595372,22.205469745150655,1.1699981689452983,1.7841468825611457,1.8260005950927791,-0.7905252582291666,4.442526448414725,0.5177376684318062,3.134263521753752,-2.9800033569335938,75.000104799393,15.400054196547146,1.3082629266609738,12,-1.035003662109375,-2.9050025939941406,-5.029998779296875,-5.394998550415025,-5.0800018310546875,1,-0.07781274280978068,1.5540474361683838,69.80000305175781,1.9459348000906889,68.62000274658203,1.6956694807025692,67.81999969482422,-0.07781274280978068 5266,2018-12-06,70.16000366210939,70.43000030517578,68.68000030517578,70.33999633789061,1923800.0,0.0017133458739782004,8.722205738990379,-4.499713904252579,59.14951937777196,63.45072297559174,-1.7860776136609928,-1.8882793336631494,-4.527219672697768,-5.957510118443494,24.059014566903283,1.75,1.586579524413196,1.6915031433105554,-0.6084404657398466,3.9914467523609574,0.5415313387853615,2.8414749478357493,-3.0222061157226676,78.29688410444766,21.389691890643086,1.1499718045252,12,-1.1550064086914205,-3.025005340576186,-5.070001602172866,-5.51500129699707,-4.1200027465820455,3,-0.08993735545364678,-3.874958277040681,70.04000091552734,1.5540474361683838,69.80000305175781,1.9459348000906889,68.62000274658203,-0.08993735545364678 5267,2018-12-07,70.41999816894531,70.66999816894531,69.5,70.13999938964844,1106900.0,0.0037057367911219607,2.0,-1.5556120718890214,56.98778467908899,61.65443764223126,-1.7784716647813212,-1.9007639059780104,-4.618986218169596,-6.134526585969013,25.317904391125957,1.1699981689453125,1.3110197683929812,1.7324977874755803,-0.4234136368984025,3.888409211849563,0.6545420752885889,2.8104534996625716,-3.2059566345214847,84.17913371032422,31.07263035710919,1.0779557121869914,12,-1.4150009155273438,-3.2849998474121094,-5.329996109008789,-5.774995803832994,-3.75,4,-0.07895480975808467,8.722205738990379,70.16000366210939,-3.874958277040681,70.04000091552734,1.5540474361683838,69.80000305175781,-0.07895480975808467 5268,2018-12-10,70.70999908447266,70.94000244140625,69.30000305175781,70.55000305175781,909300.0,0.00411816136137344,4.2902971759059865,0.57141689373297,59.31305211068162,60.47954765409611,-1.7929935987517638,-1.9430608047588294,-4.747783156131959,-6.335827269639367,26.511482932947633,1.6399993896484375,1.107436483072675,1.8019989013671847,-0.22392446628688845,3.8279222690212578,0.7890372175401552,2.814960585194214,-3.4212384417724593,92.10531599315357,39.05749494848577,1.0129616838270363,12,-1.6049995422363281,-3.575000762939453,-5.6974973678588725,-6.064996719360337,-3.6500015258789062,0,-0.08952060405901918,2.0,70.41999816894531,8.722205738990379,70.16000366210939,-3.874958277040681,70.04000091552734,-0.08952060405901918 5269,2018-12-11,70.29000091552734,70.55999755859375,69.88999938964844,70.41000366210938,1042300.0,-0.005939728106113651,2.190539337680975,-0.7500357636736446,53.64240284399459,58.49953253979543,-1.10162763056519,-1.3588162833726756,-4.189092446139227,-5.838889600864306,26.928339420445845,0.8199996948242188,1.0846319954849548,1.2335006713867216,-0.7369585962762955,3.2039599390497386,0.24827103755521307,2.21873030521823,-2.92801554671631,70.92524190593984,20.23110975937267,0.9852296338315116,12,-1.160003662109375,-3.1550025939941406,-5.257499694824219,-5.644998550415025,-3.0500030517578125,1,-0.0637359979880715,4.2902971759059865,70.70999908447266,2.0,70.41999816894531,8.722205738990379,70.16000366210939,-0.0637359979880715 5270,2018-12-12,69.83999633789061,70.63999938964844,69.59999847412111,70.37000274658203,1024900.0,-0.006402113697189127,-1.0594033977172594,4.4166189840423336,55.785090964118645,57.706615650966825,-0.5249808108801517,-0.8375535724968444,-3.605021524851523,-5.307873345092844,26.4261458873859,1.0400009155273295,0.9826139400974796,0.7109962463378707,-1.2629066136728255,2.684899106348567,-0.2759551836674774,1.6979476763432189,-2.40625073749095,51.32720956846637,0.239410315088449,0.9869514300053481,12,-0.709999084472642,-2.4499969482421733,-4.77249431610106,-5.194993972778292,-2.2599945068359233,2,-0.06142602392728547,2.190539337680975,70.29000091552734,4.2902971759059865,70.70999908447266,2.0,70.41999816894531,-0.06142602392728547 5271,2018-12-13,70.44000244140625,70.72000122070312,69.86000061035156,69.86000061035156,1089900.0,0.00859115313541503,-1.9655099839520138,-1.0943298449667904,72.88401310148626,59.19898217718087,-0.8489999594902571,-1.3815930415637467,-4.095397121448286,-5.816009789156055,25.881546615772137,0.8800048828125142,0.9588241608428092,1.2305023193359403,-0.821819163733565,3.2828238024054457,0.20434157780118767,2.256663060870693,-2.935931814049738,69.5121837754352,12.121518880859071,1.0261607415347536,12,-1.1650047302246094,-2.705005645751953,-5.320000648498535,-5.795000076293931,-2.340003967285142,3,-0.07779675137706021,-1.0594033977172594,69.83999633789061,2.190539337680975,70.29000091552734,4.2902971759059865,70.70999908447266,-0.07779675137706021 5272,2018-12-14,69.80999755859375,70.86000061035156,69.51999664306639,70.62000274658203,1432800.0,-0.008943850950836496,1.0775240562327597,-1.3965562600299912,65.19169095389734,59.96338870674508,0.1038977034546491,-0.7033789286730041,-3.339545076928516,-5.09798371116058,25.08611894776139,1.3400039672851705,0.8344353666881261,0.5469974517822322,-1.5095725754463558,2.6035674790108203,-0.4812875618320618,1.5752824653965263,-2.2370084048195196,31.097237599903238,-30.250322011470068,1.028285013614292,12,-0.37999725341796875,-1.8999977111816406,-4.842497825622559,-5.164995193481431,-1.05999755859375,4,-0.054003678196695604,-1.9655099839520138,70.44000244140625,-1.0594033977172594,69.83999633789061,2.190539337680975,70.29000091552734,-0.054003678196695604 5273,2018-12-17,67.30999755859375,70.08999633789061,67.08999633789061,70.05000305175781,2086800.0,-0.035811489577859845,1.127665561032644,3.3827011651235295,47.231263072876764,58.667939688995155,2.6804047695239746,1.7210414255752653,-0.7469234946826759,-2.5293544687446285,24.53115067438283,3.0,0.7896161661454926,-1.8490024566650334,-4.081386175326898,0.3833812619968313,-2.9651943159959586,-0.7328105973341081,3.6399993896484375,5.835569532644818,-58.11237835865593,1.1161918593309315,12,1.7099990844726562,0.8199996948242188,-2.3924970626831055,-2.664995193481431,0.6300048828125,0,-0.009508236708689721,1.0775240562327597,69.80999755859375,-1.9655099839520138,70.44000244140625,-1.0594033977172594,69.83999633789061,-0.009508236708689721 5274,2018-12-18,67.37999725341797,68.25,67.08000183105469,67.52999877929689,1873300.0,0.0010399598479153838,-2.1200268557419406,0.05474497268459996,42.28027922452134,56.94056625871528,2.493215231560697,1.5808768617262103,-0.7602639552453638,-2.5422352008277187,23.434039711607213,1.1699981689453125,0.8075486955822839,-1.6830024719238281,-4.0508773320129166,0.6848723881652603,-2.8669399019683652,-0.499065041879291,3.492799682617189,7.936389397963879,-56.0257023373004,1.183937430044544,12,1.6300048828125,1.2050018310546875,-2.4424962997436523,-2.73499488830565,0.28000640869142046,1,-0.0047491793984598685,1.127665561032644,67.30999755859375,1.0775240562327597,69.80999755859375,-1.9655099839520138,70.44000244140625,-0.0047491793984598685 5275,2018-12-19,67.20999908447266,68.23999786376953,66.93000030517578,67.68000030517578,1267200.0,-0.0025229767865074804,-1.5436875944416462,3.1333095976803906,44.389026245268525,55.30051146621489,2.480402100352677,1.6354667307611805,-0.5521447099297774,-2.3121735696861663,22.314892053860476,1.30999755859375,0.7792596936882745,-1.7265007019042997,-4.2096094975119485,0.756608093703349,-2.968055099708124,-0.48494630410047534,3.5110860473632783,7.124650319444472,-55.64859997654912,1.241554397803827,12,1.7250022888183594,1.7299995422363281,-1.857499122619629,-2.4299983978271484,0.26000213623045454,2,0.0004463439920474599,-2.1200268557419406,67.37999725341797,1.127665561032644,67.30999755859375,1.0775240562327597,69.80999755859375,0.0004463439920474599 5276,2018-12-20,67.02999877929689,68.29000091552734,66.11000061035156,67.26000213623047,2116800.0,-0.0026781774680511017,-1.106280798617126,0.48936757353415583,45.00632245382593,53.96923788563011,2.4247030515781347,1.750037546439188,-0.3572507698277434,-2.0642437945316487,20.846699835751505,2.1800003051757812,0.6453599871550608,-1.8080009460449133,-4.432755880121363,0.816753988031536,-3.120378413083131,-0.4956234790066958,3.4636212629394407,19.36838250411214,-44.44891036774688,1.3123774670382233,12,1.495002746582017,1.4999999999999858,-0.9525003433227681,-1.5249996185302876,0.9100036621093608,3,0.00820532689503306,-1.5436875944416462,67.20999908447266,-2.1200268557419406,67.37999725341797,1.127665561032644,67.30999755859375,0.00820532689503306 5277,2018-12-21,66.94000244140625,68.55000305175781,66.58000183105469,66.58000183105469,3520500.0,-0.001342627771588667,-9.944432670707414,-1.565197200384878,38.333338631520654,51.63815861016778,2.200562054089204,1.8913234030227812,-0.2405267182793125,-1.9163707039275408,20.707470799715505,1.970001220703125,0.4893119745509722,-1.868997573852539,-4.566864161988036,0.828869014282958,-3.2179308679202876,-0.5200642797847905,3.202928046279297,20.854339749955024,-39.12518975874777,1.3489332940677516,12,1.5449981689453125,1.589996337890625,-0.8325014114379883,-1.4050006866455078,2.399993896484361,4,0.01732889140137428,-1.106280798617126,67.02999877929689,-1.5436875944416462,67.20999908447266,-2.1200268557419406,67.37999725341797,0.01732889140137428 5278,2018-12-24,63.2400016784668,67.44000244140625,63.02999877929688,67.06999969482422,664300.0,-0.05527338852695929,-1.0752939782589415,-10.638865341414826,16.25515445002661,47.48401989972689,5.285318295003151,5.519088915109023,3.505010593022206,1.8317560803024548,21.34289500875205,4.410003662109368,0.19787146133825217,-5.343498420715335,-8.998287832314674,-1.6887090091159962,-7.170893126514997,-3.5161037149156726,6.580294419032029,3.804397402690618,-49.00139421341253,1.827394705799669,12,3.704998016357422,3.7499961853027344,2.962496757507324,2.3899974822998047,5.609996795654311,0,0.08712837089328151,-9.944432670707414,66.94000244140625,-1.106280798617126,67.02999877929689,-1.5436875944416462,67.20999908447266,0.08712837089328151 5279,2018-12-26,64.34999847412111,64.40000152587889,62.5099983215332,63.36999893188477,1004800.0,0.01755213102773001,2.4999876376199404,-0.2558746866319212,23.135031587410737,43.85623552453712,3.625368927753229,4.359302903555843,2.462124625631745,0.7702819394887399,21.98474402979133,1.890003204345689,-0.09522864400881303,-4.0600015640258675,-8.168673126087981,0.04866999803624594,-6.114337345056924,-2.005665782994811,4.791267891557524,30.463554827704264,-18.72784277434203,2.0543357810310567,12,2.335000991821275,2.3799991607665874,2.115002632141099,1.4150028228759624,4.639999389648423,2,0.055788718763200684,-1.0752939782589415,63.2400016784668,-9.944432670707414,66.94000244140625,-1.106280798617126,67.02999877929689,0.055788718763200684 5280,2018-12-27,65.30000305175781,65.30999755859375,63.33000183105469,64.41000366210939,1396000.0,0.014763086249625301,3.351694417894931,0.9081630667066091,28.72154928740018,38.94929510074978,2.1944066254548176,3.3129506873500105,1.5910089191714007,-0.13604080746210911,22.028186721042236,1.9799957275390625,-0.4464321534015028,-2.9409971237182617,-7.274795179945727,1.3928009325092034,-5.107896151831994,-0.7740980956045291,3.045511148623362,46.19209511978077,0.6541588125161368,2.1668990281137326,12,1.3849964141845703,1.4299945831298828,1.782496452331543,0.9099979400634766,3.5399932861327983,3,0.03614089586613045,2.4999876376199404,64.34999847412111,-1.0752939782589415,63.2400016784668,-9.944432670707414,66.94000244140625,0.03614089586613045 5281,2018-12-28,64.94000244140625,65.95999908447266,64.68000030517578,65.43000030517578,847600.0,-0.005513025934565707,-1.5346456871350551,-0.5505597750613012,26.215320894519166,34.61858731637443,1.8910506118406119,3.6082848601605377,1.9963933050427727,0.2640756733690921,21.74503095535187,1.279998779296875,-0.7587468840271612,-3.1424978256225558,-7.721409608487463,1.4364139572423582,-5.431953717055009,-0.8530419341901023,2.705249853513166,40.23182478174454,-0.40098204521527947,2.289455891432456,12,1.359994888305664,1.7899951934814453,2.2874984741210938,1.269998550415039,3.9499969482421875,4,0.038959018850971194,3.351694417894931,65.30000305175781,2.4999876376199404,64.34999847412111,-1.0752939782589415,63.2400016784668,0.038959018850971194 5282,2018-12-31,65.23000335693361,65.27999877929689,64.30999755859375,65.05999755859375,935100.0,0.004465674539957387,6.18528356268832,-0.34695212144806326,26.21532089451925,32.283482629890266,0.986831730456359,3.282599674806775,1.7567263663498949,0.015964883454330447,22.203024609253223,0.9700012207031392,-1.0840713797380062,-2.722997093200675,-7.476344618729939,2.0303504323285892,-5.099670855965314,-0.3463233304360358,1.7990184611794575,55.172469824841606,20.181011107059838,2.3766737627646335,12,0.29999732971189985,1.4999942779540874,2.267496109008775,1.1399974822997905,4.489997863769503,0,0.041545285068340876,-1.5346456871350551,64.94000244140625,3.351694417894931,65.30000305175781,2.4999876376199404,64.34999847412111,0.041545285068340876 5283,2019-01-02,63.52999877929688,65.12000274658203,63.13000106811523,65.06999969482422,1325200.0,-0.026061696920885224,1.4268209286422149,-9.058519947941578,23.593779429751393,30.207204874915824,2.3403706348013813,4.829323872215205,3.482545661030308,1.7482397751598384,22.3961700774157,2.1000022888183807,-1.6696859750933015,-4.168501472473132,-9.301380627901118,0.9643776829548472,-6.734941050187125,-1.6020618947591387,2.956740219226596,29.565224121707818,-0.8444655757570878,2.5664395777139903,1,2.0000019073486257,3.199998855590813,4.1950016021728445,2.8400020599365163,6.940002441406243,2,0.09145282024603296,6.18528356268832,65.23000335693361,-1.5346456871350551,64.94000244140625,3.351694417894931,65.30000305175781,0.09145282024603296 5284,2019-01-03,63.68999862670898,64.20999908447266,63.33000183105469,63.4900016784668,1362900.0,0.002518492845685838,-2.3846266707748285,-0.12986807100286443,25.41970009986514,28.099501969871007,1.7901529365802915,4.414438288654914,3.3149678743152506,1.6180957499190143,21.98290467465774,0.8799972534179688,-2.205342052344207,-3.7030014038086065,-9.032774650118533,1.62677184250132,-6.367888026963563,-1.0381147806536504,2.319531490575663,19.787913466969098,-7.646376482597969,2.6648866231549615,1,1.8400020599365305,3.039999008178718,4.270002365112312,2.680002212524421,7.0700035095214915,3,0.08101742751880425,1.4268209286422149,63.52999877929688,6.18528356268832,65.23000335693361,-1.5346456871350551,64.94000244140625,0.08101742751880425 5285,2019-01-04,64.58999633789061,64.79000091552734,63.27999877929688,63.45000076293945,1691100.0,0.014130911141269964,-1.040544058478306,5.700064850843193,27.16626177091213,26.117273005102803,0.5357656408418023,3.251933369557534,2.430589252804836,0.7542888120609348,20.836326245811502,1.5100021362304616,-2.4100136439942474,-2.5305034637451342,-7.847722406248636,2.7867154787583743,-5.189112934996885,0.1281060075066165,0.9995899639038583,51.5899750224767,28.260539317714017,2.658609471251754,1,0.940004348754897,2.1400012969970845,3.345003128051772,1.7800045013427876,5.600006103515639,4,0.06812202779608678,-2.3846266707748285,63.68999862670898,1.4268209286422149,63.52999877929688,6.18528356268832,65.23000335693361,0.06812202779608678 5286,2019-01-07,63.849998474121094,64.69999694824219,63.68000030517578,64.23000335693361,2235500.0,-0.011456849446133344,-1.8333192048488958,-0.333338910397784,26.93498479435469,24.850789245417698,0.8685839494993246,3.6838352925051367,3.1830875836440953,1.5231886660318708,20.605670418983777,1.0199966430664062,-2.6123065341029843,-2.955001068115237,-8.26165367610163,2.351651539871156,-5.608327372108434,-0.30167476412204053,1.370037270042019,33.48828709264756,10.68118526705019,2.6533263039931976,1,1.1250019073486328,2.8799991607666016,4.085000991821289,2.5200023651123047,6.209999084472656,0,0.07815188696977038,-1.040544058478306,64.58999633789061,-2.3846266707748285,63.68999862670898,1.4268209286422149,63.52999877929688,0.07815188696977038 5287,2019-01-08,64.86000061035156,64.94000244140625,63.68999862670898,64.01999664306639,1268800.0,0.01581835803237852,1.4999885559955282,-2.210508352071911,39.282603312211755,27.40939467454938,-0.5224342450662647,2.356767415230763,2.1556705642898777,0.5464987166705839,20.171347885823284,1.2500038146972727,-2.826646845241129,-1.666999053955081,-6.754275156156268,3.4202770482461133,-4.210637105055682,0.8766389971455126,-2.3500022888183594,86.93457703860896,59.42033212739596,2.5436380511005963,1,-0.6250019073486328,1.8699970245361328,3.0749988555908203,1.510000228881836,4.169998168945327,1,0.06213380729838747,-1.8333192048488958,63.849998474121094,-1.040544058478306,64.58999633789061,-2.3846266707748285,63.68999862670898,0.06213380729838747 5288,2019-01-09,64.37999725341797,65.02999877929689,64.09999847412111,64.63999938964844,1501000.0,-0.007400606728594217,-1.2682942714391505,-0.30952489078209483,37.33108532611461,28.986733978849813,0.15229915803503502,2.464588503987599,2.6477839640078003,1.0492179763118656,19.5481296763462,0.9300003051757812,-3.0706739756628423,-1.8305023193359347,-6.599712453857862,2.9387078151859924,-4.215107386596898,0.5541027479250289,-1.8213988494873021,62.85705566406183,31.508668943450967,2.3846050672609618,1,0.16500282287597656,2.3500003814697266,3.555002212524414,1.9900035858154297,5.3000030517578125,2,0.0829450791410471,1.4999885559955282,64.86000061035156,-1.8333192048488958,63.849998474121094,-1.040544058478306,64.58999633789061,0.0829450791410471 5289,2019-01-10,65.80999755859375,65.86000061035156,64.26999664306639,64.52999877929689,1080100.0,0.022211872727283533,1.3043454223794988,-4.923031779101445,44.6564852152886,30.757282415281864,-1.1720773113989793,0.718591305092076,1.2883470606814313,-0.3629327742655164,18.65434365454023,1.5900039672851705,-3.241742777090252,-0.17650184631347088,-4.542760858402403,4.189757165775454,-2.359631352357937,2.006627659730995,-3.1525431396484365,98.06189859418156,61.02008222601138,2.1831295060444624,1,-1.2649974822998047,0.9200000762939453,2.125001907348633,0.5600032806396484,4.279998779296861,3,0.07080996558251429,-1.2682942714391505,64.37999725341797,1.4999885559955282,64.86000061035156,-1.8333192048488958,63.849998474121094,0.07080996558251429 5290,2019-01-11,65.55000305175781,65.88999938964844,65.08000183105469,65.70999908447266,873700.0,-0.003950684037094088,2.1153953372360874,-0.12499701976492045,44.385448811568374,32.776185517176216,-0.9754722816659722,0.6753361591661786,1.5915484856628552,-0.09136925494244963,17.980563398087078,0.80999755859375,-2.83641011265982,-0.22199668884277912,-4.194955885504896,3.750962507819338,-2.2084762871738377,1.7644829094882795,-2.7003958613281256,84.6155439484377,43.46528455661675,1.9864795983310592,1,-1.0400028228759766,1.1799945831298828,2.3849964141845703,0.8199977874755859,4.849998474121094,4,0.07948129430839046,1.3043454223794988,65.80999755859375,-1.2682942714391505,64.37999725341797,1.4999885559955282,64.86000061035156,0.07948129430839046 5291,2019-01-14,64.95999908447266,65.15000152587889,64.16999816894531,64.87000274658203,1499500.0,-0.009000822880500747,3.1702162197261834,-0.5624910590815888,42.763149822705905,34.61483317586362,-0.4272649682430938,0.8787983878105763,2.2252417923373002,0.5099241286821865,17.420162713303167,1.3800048828125,-2.561571795202582,-0.5380004882812557,-3.857591354268692,2.7815903777061806,-2.197795921274974,1.1217949447124624,-1.8671605181054716,57.72727351543318,13.430989837942846,1.6597954329937181,1,-0.4499988555908203,1.7650012969970703,3.1099987030029297,1.5450000762939453,6.239997863769531,0,0.08051113655547626,2.1153953372360874,65.55000305175781,1.3043454223794988,65.80999755859375,-1.2682942714391505,64.37999725341797,0.08051113655547626 5292,2019-01-15,66.04000091552734,66.66000366210939,64.66999816894531,64.76999664306639,1794900.0,0.016625644185282118,-1.7074882185638258,14.111732790776692,62.658214095398414,38.95532591649107,-1.5424954487646687,-0.5250428698006715,1.2159196636750949,-0.546645332402349,16.764373201759515,1.9900054931640767,-2.3731028993624648,0.7305011749267578,-1.9185618888193972,3.37956423867292,-0.5940303569463197,2.0550327067998353,-2.723389483297659,75.7811917924565,25.273930272837184,1.3245315318730795,1,-1.0699996948242045,0.6849994659423828,2.029996871948242,0.4649982452392578,6.1399993896484375,1,0.06087214699176702,3.1702162197261834,64.95999908447266,2.1153953372360874,65.55000305175781,1.3043454223794988,65.80999755859375,0.06087214699176702 5293,2019-01-16,66.66999816894531,66.72000122070311,65.47000122070311,65.72000122070311,1405800.0,0.00953963120357626,1.3809454608868155,0.7480265766361119,60.964071929694214,42.90470056424986,-1.8777037108274328,-1.2705894541779514,0.6727948282019725,-1.1389303123837635,17.509333577650533,1.25,-2.0938606141504295,1.3924983978271541,-1.1688242988068964,3.9538210944612118,0.11183704951012885,2.6731597461441794,-3.0190475137276565,98.03909835624198,43.13768610716181,1.280661348317028,1,-1.6699981689453125,0.05500221252441406,1.3999996185302734,-0.16499900817871094,4.209999084472656,2,0.03539824021550464,-1.7074882185638258,66.04000091552734,3.1702162197261834,64.95999908447266,2.1153953372360874,65.55000305175781,0.03539824021550464 5294,2019-01-17,67.05999755859375,67.13999938964844,66.54000091552734,66.73000335693361,1255100.0,0.005849698520467239,1.4489840404826781,0.3473634333991671,58.782403973983946,46.417605253480055,-1.9438093935300742,-1.7768938921094701,0.39984679729458605,-1.4900037845437026,18.192360911156996,0.5999984741210938,-1.8132561723112985,1.7984977722167912,-0.7109982560907895,4.307993800524365,0.5437497580630009,3.0532457863705815,-3.040760835517844,97.30633676184996,39.5970596326095,1.254748014153788,1,-1.6499977111816406,-0.3749980926513672,1.0600013732910156,-0.5549983978271484,3.160003662109361,3,0.039069532388407824,1.3809454608868155,66.66999816894531,-1.7074882185638258,66.04000091552734,3.1702162197261834,64.95999908447266,0.039069532388407824 5295,2019-01-18,67.23999786376953,67.37999725341797,66.83000183105469,67.02999877929689,1138900.0,0.002684168084236882,1.2448890618917867,0.6363720435576566,61.68696389762661,50.27893626495471,-1.9091425354924212,-2.0601568436892137,0.3078753481271548,-1.6350651286370805,18.865049165239068,0.5499954223632812,-1.2972287964879428,1.9769981384277315,-0.5374325968811462,4.491428873736609,0.7197827707732927,3.2342135060821704,-2.783854367373465,95.63864705365059,34.24309164742209,1.2572153676544406,1,-1.7049999237060547,-0.5549983978271484,0.8924999237060547,-0.6949996948242188,3.1800003051757812,4,0.04238546348403038,1.4489840404826781,67.05999755859375,1.3809454608868155,66.66999816894531,-1.7074882185638258,66.04000091552734,0.04238546348403038 5296,2019-01-22,67.58000183105469,67.90000152587889,66.73999786376953,67.34999847412111,1495800.0,0.0050565731422838045,1.6666666666667211,1.0952588555858376,61.880671417099215,52.789832721053315,-1.8600026581495257,-2.484209999076384,0.04812620914046306,-1.92789864506031,19.138028688331065,1.1600036621093608,-0.7865618152829086,2.289501953124997,-0.31665703002953194,4.895660936279519,0.9864224615477326,3.5925814447022617,-2.656041733535119,90.09289900156642,26.757224990774446,1.3030794915772617,1,-1.5800018310546875,-0.8950023651123047,0.6799964904785156,-0.8600025177001953,3.6599960327148438,1,0.041728316342370286,1.2448890618917867,67.23999786376953,1.4489840404826781,67.05999755859375,1.3809454608868155,66.66999816894531,0.041728316342370286 5297,2019-01-23,68.09999847412111,68.12000274658203,67.48000335693361,67.65000152587889,1205200.0,0.00769453431455025,1.6122131224114264,1.9564799150830057,76.23421455331258,57.11240263518643,-2.0920775015746074,-3.0702606710783016,-0.41518934131651974,-2.3948271626568953,19.692635276586312,0.6399993896484233,-0.3154162301947281,2.7514987945556726,-0.05328851068573215,5.55628609979707,1.3491051419349702,4.153892447176375,-2.6403509194968677,99.24512222858858,30.330792119937925,1.4023936526206988,1,-1.954998016357436,-1.4149990081787251,0.4049987792968608,-1.2749996185302876,2.8300018310546733,2,0.04552127083085211,1.6666666666667211,67.58000183105469,1.2448890618917867,67.23999786376953,1.4489840404826781,67.05999755859375,0.04552127083085211 5298,2019-01-24,68.75,68.81999969482422,67.48999786376953,68.23000335693361,1101900.0,0.009544809698136758,3.0303328054377103,1.1555559323182298,77.50000518301226,60.76168263160016,-2.2987422905615347,-3.4638974665115683,-1.008169987075533,-2.991274159395516,18.548149839335892,1.3300018310546875,0.27133507506738397,3.12600040435791,0.11815495356132999,6.133845855154497,1.622077678959613,4.629923129756207,-2.758281406984196,96.9298363025525,20.900753814948615,1.5039227253982932,1,-2.2550010681152344,-2.450002670288086,-0.07999992370605469,-1.8400020599365234,2.5500030517578125,3,0.04989091352982955,1.6122131224114264,68.09999847412111,1.6666666666667211,67.58000183105469,1.2448890618917867,67.23999786376953,0.04989091352982955 5299,2019-01-25,67.94000244140625,69.02999877929689,67.79000091552734,68.43000030517578,1220500.0,-0.0117817826704546,-2.139231460109938,-0.9423096673856208,68.38642085110884,63.42845730266022,-1.290543838155486,-2.499295900014104,-0.1822707150365659,-2.133325517613912,17.17845690037022,1.2399978637695455,0.5806068769084476,2.136502647399908,-0.9778198392013309,5.250825134001154,0.5793414040992815,3.6936638907005346,-1.3826276280287573,52.40192567173595,-25.61482423947386,1.5571612433006214,1,-1.3400039672851562,-2.170003890991211,0.6349945068359375,-1.0300045013427734,3.1299972534179688,4,0.04327339868065616,3.0303328054377103,68.75,1.6122131224114264,68.09999847412111,1.6666666666667211,67.58000183105469,0.04327339868065616 5300,2019-01-28,67.66000366210939,68.30000305175781,67.27999877929689,68.01999664306639,943700.0,-0.00412126536996138,1.217386617131169,0.7346827559361039,72.02314749072357,66.67956815466218,-0.7596511448611807,-2.1433153247950543,0.07620946057291178,-1.801407542785725,16.29050574465611,1.0200042724609233,0.9826258196799245,1.7385038375854691,-1.4728211591260987,4.94982883429703,0.13284133922968522,3.344166335941253,-0.6081040555480115,40.17490963002486,-41.67850909385707,1.6056624983557806,1,-0.8100051879882955,-1.8900051116943501,1.1374969482421733,-0.7500057220459126,3.4099960327148295,0,0.03783620189230574,-2.139231460109938,67.94000244140625,3.0303328054377103,68.75,1.6122131224114264,68.09999847412111,0.03783620189230574 5301,2019-01-29,67.47000122070311,68.25,67.27999877929689,67.87999725341797,1544100.0,-0.0028081943707118917,-1.4556964470241092,1.1389000741762447,66.66666666666654,67.12495177369198,-0.19686456151146103,-1.8488445765868988,0.22785702233994698,-1.5683665914932305,15.832297486080465,0.9700012207031108,1.1989864207635748,1.4220014572143356,-1.8256491554313783,4.669652069860049,-0.20182384910852136,3.0458267635371925,1.5599975585937784,10.857282366069805,-67.44717745546679,1.6238253063228563,1,-0.2200012207031108,-1.7000026702880717,1.4674987792968892,-0.4500026702880717,3.750000000000014,1,0.04372309018629439,1.217386617131169,67.66000366210939,-2.139231460109938,67.94000244140625,3.0303328054377103,68.75,0.04372309018629439 5302,2019-01-30,67.94000244140625,68.30000305175781,66.97000122070311,67.19000244140625,1117500.0,0.006966076955678524,-1.2352926091193221,-1.829285993412542,72.76218239717139,68.435852936745,-0.4123728608403354,-2.2191886241815837,-0.2729268764894499,-2.0113198624266033,15.074177641849104,1.3300018310547017,1.470841489458195,1.756502723693842,-1.5725627416267258,5.085568189014417,0.09196999103355097,3.421035456354133,1.0549963378906426,47.087493703890296,-31.800700759907052,1.6645327326602872,1,-0.15500259399414062,-2.170003890991211,0.5874977111816406,-0.9200038909912109,3.7599945068359375,2,0.04857220052662359,-1.4556964470241092,67.47000122070311,1.217386617131169,67.66000366210939,-2.139231460109938,67.94000244140625,0.04857220052662359 5303,2019-01-31,69.33999633789061,69.62000274658203,67.51000213623047,67.79000091552734,2230300.0,0.020606326849807788,-1.0000072316776407,2.066660563151023,72.65726458057868,69.97750411525551,-1.5575958862006587,-3.3324508925018392,-1.709024769751565,-3.386548399029394,14.063249380394948,2.1100006103515625,1.881526528267159,2.8659967422485266,-0.5018798414801608,6.233873325977214,1.18205845038419,4.549935034112863,-2.3699951171875,89.4337265108347,12.43506313325372,1.6839382918643437,1,-1.1599960327148295,-3.2749958038329936,-0.832496643066392,-2.3199977874755717,3.230003356933608,3,0.022930545879136677,-1.2352926091193221,67.94000244140625,-1.4556964470241092,67.47000122070311,1.217386617131169,67.66000366210939,0.022930545879136677 5304,2019-02-01,68.84999847412111,69.33999633789061,68.20999908447266,69.33999633789061,1157300.0,-0.00706659777398555,3.61225379525128,-0.31612858767183105,70.57354615738072,70.96490214411709,-0.8794698513399197,-2.567705511443961,-1.2586678121099482,-2.869912162256398,12.997689299520642,1.1299972534179545,1.93016691682314,2.11799888610841,-1.140697805243434,5.376695577460254,0.4886505404324879,3.7473472317843317,-1.8799972534179972,70.94325173244805,-4.881585207742987,1.6293483456759232,2,-0.6699981689453267,-2.7849979400634908,-1.882499694824233,-1.8600006103515767,3.5200042724609233,4,0.03558467148779387,-1.0000072316776407,69.33999633789061,-1.2352926091193221,67.94000244140625,-1.4556964470241092,67.47000122070311,0.03558467148779387 5305,2019-02-04,68.98999786376953,69.0,67.90000152587889,68.51000213623047,1645600.0,0.0020333971350927627,3.399993896484432,-0.9795873880888073,76.61824969210281,72.6024108413397,-0.8326928038667774,-2.4887666622356335,-1.4516831303919702,-2.991130337378195,12.228633946660183,1.099998474121108,1.9787764125581049,2.0379981994628906,-1.205882589377282,5.281878988303063,0.4160578050427972,3.659938593882984,-1.96699661254884,76.22624452627258,-1.809828887823187,1.6219403944200874,2,-0.6949958801269531,-2.6149959564208984,-2.282499313354492,-2.260000228881836,3.9500045776367188,0,0.030149324473990324,3.61225379525128,68.84999847412111,-1.0000072316776407,69.33999633789061,-1.2352926091193221,67.94000244140625,0.030149324473990324 5306,2019-02-05,68.83999633789061,68.98000335693361,68.37000274658203,68.79000091552734,1277600.0,-0.0021742503337239816,2.69686741417154,0.10415805703020214,71.08432904332552,72.03020134023004,-0.5421813542536853,-2.0509104083475194,-1.333677644838815,-2.8142471974034606,11.418017886909269,0.6199951171875,2.041005204736706,1.6384967803954993,-1.3590544426253217,4.63604800341632,0.1397211688850888,3.13727239190591,-1.7650550567626908,70.56581284674101,-7.4351167211776215,1.498775611510411,2,-0.5449943542480327,-2.464994430541978,-2.1324977874755717,-2.1099987030029155,3.7700042724609517,1,0.03239400748930854,3.399993896484432,68.98999786376953,3.61225379525128,68.84999847412111,-1.0000072316776407,69.33999633789061,0.03239400748930854 5307,2019-02-06,68.88999938964844,69.05999755859375,68.48000335693361,68.77999877929689,861400.0,0.0007263662756806788,1.5777694889965799,2.200213642606781,68.31684913432775,71.00985066815397,-0.5233766482705704,-1.879899223144804,-1.368043154684571,-2.837124373496735,10.781634553607292,0.579994201660142,2.0676378470730157,1.4869998931884822,-1.387080580180708,4.3610803665576725,0.04995965650388712,2.9240401298730774,-1.7641568792114413,65.40269451334602,-9.647826950284767,1.4370402366845942,2,-0.5949974060058594,-2.5149974822998047,-2.375001907348633,-2.160001754760742,4.150001525878906,2,0.033822062007519804,2.69686741417154,68.83999633789061,3.399993896484432,68.98999786376953,3.61225379525128,68.84999847412111,0.033822062007519804 5308,2019-02-07,69.72000122070311,69.73000335693361,68.72000122070311,68.86000061035156,1280700.0,0.01204821945722645,1.2954466638923472,7.818143986684193,70.46156663161051,71.24042242154306,-1.342491182560579,-2.4130472276404333,-2.1798551678680127,-3.6403272935750834,10.358748210136442,1.0100021362304972,2.095060680173887,2.0500015258788977,-0.6270266970553848,4.72702974881318,0.7114874144117493,3.388515637346046,-2.5442755055432116,99.45343572554064,26.093772541202497,1.3385141114671417,2,-1.3699989318847514,-3.2899990081786967,-3.5900020599365092,-2.9900035858154155,2.790000915527358,3,0.028399249754331946,1.5777694889965799,68.88999938964844,2.69686741417154,68.83999633789061,3.399993896484432,68.98999786376953,0.028399249754331946 5309,2019-02-08,70.47000122070312,70.4800033569336,69.48000335693361,69.59999847412111,921600.0,0.010757314785836636,1.2471732887574152,1.0116303827114497,72.84302331227966,71.33151973504928,-1.8951668471289622,-2.947132185462408,-2.904831894468188,-4.354105029824765,10.766063865651464,0.9999999999999858,1.970183394187103,2.5670013427734375,-0.23658280676892218,5.370585492315797,1.1652092680022577,3.9687934175446173,-3.192104399872278,99.61232057628501,27.86991429612314,1.4017920747711834,2,-1.7449989318847656,-3.5900001525878906,-4.340002059936523,-3.7400035858154297,1.529998779296875,4,0.029799892688296747,1.2954466638923472,69.72000122070311,1.5777694889965799,68.88999938964844,2.69686741417154,68.83999633789061,0.029799892688296747 5310,2019-02-11,70.76000213623047,70.95999908447266,70.33999633789061,70.48999786376953,1455300.0,0.00411523925789492,-1.175420280543897,0.3103487586926642,72.64958565412309,71.99628851143335,-1.8988761161487275,-2.9795639002767302,-3.19364840675145,-4.603115096983942,11.322549095228556,0.6200027465820455,1.7724563186348377,2.5965023040771484,-0.2543170689557712,5.447321677110068,1.1710926175606886,4.021911990593608,-3.2899789232334626,92.27809918816058,21.912711579389025,1.4254096865164634,2,-1.7950019836425781,-3.640003204345703,-4.630002975463867,-4.030004501342773,1.470001220703125,0,0.022752975717156065,1.2471732887574152,70.47000122070312,1.2954466638923472,69.72000122070311,1.5777694889965799,68.88999938964844,0.022752975717156065 5311,2019-02-12,70.19000244140625,71.08000183105469,70.02999877929689,70.66000366210938,2108200.0,-0.00805539397422328,-1.6582068219570265,-1.740717716869172,64.78079248585533,71.10946741017601,-1.0085261525878622,-2.1056114992997266,-2.610687729920002,-3.992148835378586,11.221904108181652,1.0500030517577983,1.7290719432314319,1.7650024414062528,-0.7929865607973738,4.3229914436098795,0.4860079403044324,3.0439969425080733,-2.4407811586911947,65.76923415505854,-0.9041043645389664,1.2789945011018136,2,-0.8950004577636719,-2.8100013732910156,-4.060003280639648,-3.4600048065185547,3.0699996948242188,1,0.03917936891789786,-1.175420280543897,70.76000213623047,1.2471732887574152,70.47000122070312,1.2954466638923472,69.72000122070311,0.03917936891789786 5312,2019-02-13,70.05999755859375,70.13999938964844,69.80000305175781,69.80000305175781,1663900.0,-0.0018521851872141948,-1.6154117025647046,-0.5531783650412311,59.999976704149695,69.70310209057278,-0.6103610995954796,-1.7486509689896081,-2.4596162791915646,-3.8031552726743882,12.17972881644897,0.3899993896484375,1.6834440361866143,1.433997726440424,-0.9615107670480398,3.829506219928888,0.23624347969618498,2.631751973184663,-1.977698221044733,56.77949115831016,-5.81599873039351,1.1977542467442335,2,-0.5699958801269531,-2.674997329711914,-4.207498550415039,-3.3299999237060547,3.69000244140625,2,0.03639741850726086,-1.6582068219570265,70.19000244140625,-1.175420280543897,70.76000213623047,1.2471732887574152,70.47000122070312,0.03639741850726086 5313,2019-02-14,69.02999877929689,69.90000152587889,68.26000213623047,68.69999694824219,2081000.0,-0.01470166735925782,-1.7107619359882738,1.2692646282059352,58.05018943876103,68.31161801072615,0.4146444573063235,-0.5615736770088944,-1.445875696051317,-2.7230710727111216,12.704399900168381,1.7999954223632812,1.7125428662132123,0.2859989166259851,-1.929567161689235,2.501564994941205,-0.8217841225316249,1.393781955783595,2.0500030517577983,27.304848453695215,-35.068974258699626,1.1077830391576136,2,0.46000289916990766,-1.4399986267089986,-3.5475006103515767,-2.300001144409194,5.270004272460923,3,0.058090717182992524,-1.6154117025647046,70.05999755859375,-1.6582068219570265,70.19000244140625,-1.175420280543897,70.76000213623047,0.058090717182992524 5314,2019-02-15,69.68000030517578,69.97000122070311,69.29000091552734,69.54000091552734,1979100.0,0.009416218127963116,-1.1250029802350365,0.424238220742572,64.14562084938365,66.92577036153513,-0.11760751088961285,-1.0595507938865154,-2.142958309086225,-3.323329461425459,13.549805291032529,0.9400024414062216,1.6741215260021107,0.8050003051757812,-1.2983050796480455,2.908305689999608,-0.24665238723612504,1.8566529975876875,1.343601531982415,50.3545504473477,-14.214785605152791,1.051652692411911,2,-0.009998321533203125,-2.0550003051757812,-4.042501449584961,-2.950002670288086,5.069999694824219,4,0.04061426260993395,-1.7107619359882738,69.02999877929689,-1.6154117025647046,70.05999755859375,-1.6582068219570265,70.19000244140625,0.04061426260993395 5315,2019-02-19,70.08999633789061,70.38999938964844,69.59999847412111,69.72000122070311,1241400.0,0.005883984370252282,-1.5901643444982811,2.64283378746594,67.79887839616885,66.56072028962883,-0.39689765133232413,-1.3123704372383287,-2.6039789814588943,-3.6701549321733182,14.385884417944785,0.7900009155273295,1.5457083703473984,1.072496414184556,-0.9489857868994136,3.093978615268526,0.06175531364256415,2.083237514726548,0.8783335052490315,64.89341842904747,-6.202856734782841,1.0107411005419848,2,-0.41999435424803266,-2.464996337890611,-4.4524974822997905,-3.3599987030029155,4.300003051757827,1,0.027250731372586046,-1.1250029802350365,69.68000030517578,-1.7107619359882738,69.02999877929689,-1.6154117025647046,70.05999755859375,0.027250731372586046 5316,2019-02-20,70.4000015258789,70.48999786376953,69.52999877929689,70.0,1286600.0,0.004422959112364788,2.310374764867553,1.081099472121412,67.08331611422481,66.42366106517295,-0.5166791908440445,-1.475948641683118,-2.96632717834828,-3.9027299171830805,14.930890841442862,0.959999084472642,1.4764723341689177,1.2415016174316378,-0.7509918679365626,3.233995102799838,0.2452548747475305,2.237748360115745,0.5141617631225586,95.96428204865032,20.92923903272529,0.9962467426841023,2,-0.7299995422363281,-2.7750015258789062,-4.780002593994141,-3.670003890991211,3.05999755859375,2,0.025994343627705474,-1.5901643444982811,70.08999633789061,-1.1250029802350365,69.68000030517578,-1.7107619359882738,69.02999877929689,0.025994343627705474 5317,2019-02-21,71.19999694824219,71.30999755859375,69.80999755859375,70.09999847412111,1395000.0,0.011363571094088698,1.272727798167789,2.749985694939788,64.09090068387076,65.71580929320187,-1.0667191782266912,-2.1415926419622053,-3.8188304747618815,-4.605806007569782,15.568334227583527,1.5,1.3752455459992632,1.8864971160888615,-0.23727456476612474,4.010268796943848,0.8246112756613684,2.9483829565163546,-2.9399948120117188,96.39341719843209,22.222180864608546,1.0618858404274958,2,-1.4149971008300781,-3.2099990844726562,-5.582496643066406,-4.469999313354492,2.350006103515625,3,0.02893265837477177,2.310374764867553,70.4000015258789,-1.5901643444982811,70.08999633789061,-1.1250029802350365,69.68000030517578,0.02893265837477177 5318,2019-02-22,72.18000030517578,72.18000030517578,71.16000366210938,71.37999725341797,1941400.0,0.0137640926817173,1.5499818802571097,0.7272765104488265,73.4837544737878,65.78700164448055,-1.8562827979620096,-3.0055495674451436,-4.850385606366274,-5.489073295437848,15.973924527878214,1.0199966430664062,1.3940585779908758,2.695000457763669,0.23541225858829762,5.1545886569390404,1.4652063581759762,3.924794557351362,-3.8589982604980406,100.0,24.37035294900656,1.2297940995876868,2,-1.9599990844726562,-3.354999542236328,-6.3324995040893555,-5.450002670288086,0.6100006103515625,4,0.021751173291580495,1.272727798167789,71.19999694824219,2.310374764867553,70.4000015258789,-1.5901643444982811,70.08999633789061,0.021751173291580495 5319,2019-02-25,70.87999725341797,72.36000061035156,70.58000183105469,72.36000061035156,1845600.0,-0.01801057143615159,1.4053982998860748,-1.8499971389879646,61.454520569734385,64.5431055239929,-0.5498257816532117,-1.5536527998597762,-3.6045634964072804,-4.1092902162952925,16.061420394213762,1.779998779296875,1.4264621887004267,1.2479976654052791,-1.1739328096583108,3.669928140468869,0.03703242787348415,2.458962902937074,-2.4046352783203133,47.70309542937532,-26.70058641747986,1.2109652375317919,2,-0.5699958801269531,-1.4299964904785156,-5.0174970626831055,-4.149999618530273,1.6800003051757812,0,0.04825064800880652,1.5499818802571097,72.18000030517578,1.272727798167789,71.19999694824219,2.310374764867553,70.4000015258789,0.04825064800880652 5320,2019-02-26,70.22000122070311,71.01000213623047,70.01000213623047,71.01000213623047,1629400.0,-0.00931145680431067,1.5316426357113195,0.5337831916571825,57.87673141774197,63.775987627535876,0.028514283415361774,-0.7294329794631977,-2.993027498635982,-3.37365975387128,16.411241039823278,1.0,1.3601340203666723,0.46000175476072513,-1.7874106959415315,2.7074142054629817,-0.6637044705904032,1.5837079801118534,-1.5115609274902226,24.381695935125045,-48.42103984720273,1.12370622535113,2,0.09000015258790484,-0.6700019836425639,-4.172501564025865,-3.4900035858154155,2.0199966430664205,1,0.06451151666971633,1.4053982998860748,70.87999725341797,1.5499818802571097,72.18000030517578,1.272727798167789,71.19999694824219,0.06451151666971633 5321,2019-02-27,70.41999816894531,70.75,69.80000305175781,70.0,1177900.0,0.0028481478889983425,-1.3170881482722046,-0.53164263571131,58.58584820679332,63.61886223894073,-0.1513420632691549,-0.7347635800698669,-3.259502590176652,-3.513016582901713,16.7123938533193,0.9499969482421875,1.2043510518173974,0.5124988555908203,-1.4741926634930564,2.499190374674697,-0.48084690395111807,1.5058446151327587,-1.4924642567041104,24.218582361776697,-47.47458012545866,0.9933457595419405,2,-0.10999679565429688,-0.8699989318847656,-4.309999465942383,-3.690000534057617,1.1399993896484375,2,0.05637604833755683,1.5316426357113195,70.22000122070311,1.4053982998860748,70.87999725341797,1.5499818802571097,72.18000030517578,0.05637604833755683 5322,2019-02-28,71.23999786376953,71.37999725341797,70.23000335693361,70.44999694824219,1530500.0,0.011644415168216238,1.1495219149072442,1.880962761126249,58.5393055194803,63.67320847013177,-0.8787680004641061,-1.364835607008132,-4.117512547803926,-4.256453954104302,17.470017298376014,1.1499938964843608,1.0425785659738267,1.1674987792968778,-0.6740103340092247,3.0090078926029804,0.24674422264382656,2.088253335949929,-2.106515949641704,56.24985098824595,-11.438932306926887,0.9207545566530523,2,-0.4149971008300781,-1.5749969482421875,-4.89749813079834,-4.510000228881836,1.1500015258789062,3,0.03116228645807051,-1.3170881482722046,70.41999816894531,1.5316426357113195,70.22000122070311,1.4053982998860748,70.87999725341797,0.03116228645807051 5323,2019-03-01,70.93000030517578,71.61000061035156,70.41000366210938,71.58000183105469,1058600.0,-0.004351453788453918,2.380277452423679,-0.8227857880962268,52.71867100622346,62.4035473764473,-0.30274944745090693,-0.9798486822841994,-3.769316337259184,-3.8742725642614033,17.40178616064541,1.1999969482421875,0.9798115364993691,0.77800102233887,-1.0676386503866695,2.6236406950644096,-0.14481881402390684,1.700820858701647,-1.6029272692745309,44.140559807357604,-18.704168171554144,0.9228198363627707,3,0.0149993896484375,-1.2649993896484375,-4.515000343322754,-4.200002670288086,0.7399978637695312,4,0.03693786458916515,1.1495219149072442,71.23999786376953,-1.3170881482722046,70.41999816894531,1.5316426357113195,70.22000122070311,0.03693786458916515 5324,2019-03-04,71.30000305175781,71.36000061035156,70.41999816894531,71.33000183105469,1370100.0,0.005216449245595722,19.889793150220413,0.04615185980727021,53.16159752714733,60.77718283544491,-0.4680041865074429,-1.2194120311223742,-4.0982900388321895,-4.188367636900551,17.329867727448388,0.94000244140625,0.9863489164907548,1.0255035400390682,-0.7810874912650405,2.832094571343177,0.12220802438700673,1.9287990556911296,-1.790954361389538,82.87303995953465,22.77028818752732,0.9032955156520562,3,-0.35500335693359375,-1.6350021362304688,-4.902504920959473,-4.570005416870117,0.7199935913085938,0,0.020897584852667128,2.380277452423679,70.93000030517578,1.1495219149072442,71.23999786376953,-1.3170881482722046,70.41999816894531,0.020897584852667128 5325,2019-03-05,71.06999969482422,71.55000305175781,70.81999969482422,71.27999877929688,1271600.0,-0.0032258533953586355,-1.0563501359323455,7.000254323499491,55.36583391561709,59.47524036893293,-0.09428311007926027,-0.8702062674601905,-3.823603978406794,-3.9120084591013153,17.6002033024991,0.7300033569335938,1.0885745919942735,0.6915000915527401,-1.0417334949294457,2.424733678034926,-0.1751167016883528,1.558116884793833,-1.3898938892569532,70.16565503287809,10.334377911036555,0.8666167932410894,3,0.01000213623046875,-1.404998779296875,-4.885001182556152,-4.340002059936523,0.43000030517578125,1,0.020965215564480166,19.889793150220413,71.30000305175781,2.380277452423679,70.93000030517578,1.1495219149072442,71.23999786376953,0.020965215564480166 5326,2019-03-06,71.06999969482422,71.43000030517578,70.80000305175781,71.2300033569336,1290900.0,0.0,1.25,0.7619255222524978,56.25775820585374,58.60489120470882,0.01201419365142442,-0.7321096430080729,-3.772197178727737,-3.876039690790691,17.87723867355545,0.6299972534179688,1.0969171354256417,0.5799999237060547,-1.0181571063662176,2.178156953778327,-0.21907859133007435,1.3790784387421837,-1.2291002009698957,60.86942099414485,0.6251753375222648,0.7990785150361343,3,0.01000213623046875,-1.404998779296875,-4.760001182556152,-4.340002059936523,0.7699966430664062,2,0.016462616771764527,-1.0563501359323455,71.06999969482422,19.889793150220413,71.30000305175781,2.380277452423679,70.93000030517578,0.016462616771764527 5327,2019-03-07,71.22000122070312,71.9000015258789,71.0,71.29000091552734,1493600.0,0.002110616666990417,-2.52940296497973,0.4374880793438871,65.22949720290987,57.687751507944604,-0.1506989149377489,-0.736356530189596,-3.865087682402873,-3.9826078565075704,18.235866594483884,0.9000015258789062,1.0476465598527511,0.6135013580322237,-0.8253182209949301,2.0523209370593776,-0.1059084314813532,1.3329111475458006,-1.2279556598589636,54.36233019452423,-9.633433364553696,0.7194097895135751,3,-0.1399993896484375,-1.5550003051757812,-4.7100019454956055,-4.49000358581543,0.7600021362304688,3,0.004773888403020621,1.25,71.06999969482422,-1.0563501359323455,71.06999969482422,19.889793150220413,71.30000305175781,0.004773888403020621 5328,2019-03-08,71.69999694824219,71.7699966430664,71.02999877929688,71.22000122070312,1028200.0,0.006739619760067317,1.387108682811577,-6.857111716621254,64.38744735769592,58.01363226216256,-0.7889053554574872,-1.11771616751804,-4.161936957225379,-4.385600521157912,18.120296601634166,0.7399978637695312,1.0009722660850429,0.9944972991943359,-0.4598823182008829,2.4488769165895548,0.26730749049673364,1.7216871078919382,-1.565874084427577,86.4862078386696,19.907145031934093,0.7271898086976092,3,-0.8499946594238281,-1.7649955749511719,-4.922497749328613,-4.969999313354492,0.3300018310546875,4,0.009623465422241795,-2.52940296497973,71.22000122070312,1.25,71.06999969482422,-1.0563501359323455,71.06999969482422,0.009623465422241795 5329,2019-03-11,72.56999969482422,72.61000061035156,71.80999755859375,71.83999633789062,1254000.0,0.012133930036427376,-1.0253218345292476,1.520853864004832,66.57755510654118,58.98039044980691,-1.5577889314038487,-1.9208064125876945,-4.870691649172329,-5.168927288525424,17.714617086855622,0.910003662109375,0.955060416383148,1.7595001220703068,0.08947354989084033,3.4295266942497733,0.9244868359805736,2.59451340816004,-2.302324166217389,97.79000168605631,29.717232520672383,0.835013286089731,3,-1.3649978637695312,-2.3149986267089844,-5.4474992752075195,-5.840002059936523,-1.720001220703125,0,-0.012401840011900922,1.387108682811577,71.69999694824219,-2.52940296497973,71.22000122070312,1.25,71.06999969482422,-0.012401840011900922 5330,2019-03-12,72.37000274658203,72.55000305175781,71.88999938964844,72.29000091552734,1837600.0,-0.0027559177219681485,2.0,0.10959104543126784,63.365010351966816,59.51140846593729,-1.1406984207872455,-1.6801500004221595,-4.539072215345044,-4.882856732189623,16.991429898547736,0.6800003051757812,0.7338711409352925,1.4790031433105497,-0.33018926918495595,3.2881955558060554,0.5744069370627898,2.3835993495583097,-1.9149412114356181,86.74043163041645,21.278867673894837,0.9045962062477533,3,-0.9500007629394531,-2.115001678466797,-5.247502326965332,-5.640005111694336,-1.7600021362304688,1,-0.00483634227210461,-1.0253218345292476,72.56999969482422,1.387108682811577,71.69999694824219,-2.52940296497973,71.22000122070312,-0.00483634227210461 5331,2019-03-13,72.94000244140625,73.0,72.26000213623047,72.41999816894531,1452500.0,0.007876187276379953,1.3124955296473786,6.499904634751097,62.184913458723216,59.91647601474206,-1.4702567579374772,-2.1434594247869825,-4.956506536534889,-5.377922910387454,16.68809653066072,0.7399978637695312,0.7087895413603178,1.9115028381347656,-0.08198562713565138,3.9049913034051826,0.9147586054995571,2.908247070769974,-2.3125457802434255,97.0001220703125,33.98677579704524,0.9967442326352095,3,-1.2350006103515625,-2.3100013732910156,-5.6050004959106445,-6.210004806518555,-2.4599990844726562,2,-0.01974228671795053,2.0,72.37000274658203,-1.0253218345292476,72.56999969482422,1.387108682811577,71.69999694824219,-0.01974228671795053 5332,2019-03-14,72.61000061035156,73.25,72.4800033569336,72.88999938964844,1509700.0,-0.004524291472567277,-1.8518748763740145,-0.5384547668652249,53.31279234756193,59.982489497113,-1.0342450498608713,-1.6997706792997036,-4.483977441081549,-4.973826478020655,16.684742781070888,0.7699966430664062,0.7657187888348034,1.4540008544921932,-0.6038214838671365,3.511823192851523,0.42508968531252833,2.482912023671858,-1.7452896153050261,71.17121451646162,12.30617145819594,1.028911169179666,3,-0.7750015258789062,-1.8549995422363281,-5.274998664855957,-5.880002975463867,-2.0900039672851562,3,-0.010604658669444489,1.3124955296473786,72.94000244140625,2.0,72.37000274658203,-1.0253218345292476,72.56999969482422,-0.010604658669444489 5333,2019-03-15,73.04000091552734,73.31999969482422,72.33999633789062,72.45999908447266,2026200.0,0.005922053457667609,-1.3902307406029029,-2.071444141689373,69.21713112795663,61.76643767498071,-1.2666698773339533,-1.9119762646307237,-4.708710623862558,-5.32935361970307,18.12195174350935,0.9800033569335938,0.8219068885198197,1.6835010528564425,-0.28145937518205244,3.6484614808949374,0.701020838837195,2.66598126687569,-1.889055239886389,81.45706071675787,20.30517800633273,0.9824802140192508,3,-0.9799995422363281,-2.25,-5.704998970031738,-6.310003280639648,-1.8899993896484375,4,-0.014512562230381998,-1.8518748763740145,72.61000061035156,1.3124955296473786,72.94000244140625,2.0,72.37000274658203,-0.014512562230381998 5334,2019-03-18,72.51000213623047,73.11000061035156,72.23999786376953,73.06999969482422,1611400.0,-0.0072562811151910545,1.7187611758815535,-0.9655099839520139,70.85611845716636,63.48758040181951,-0.6112635594680569,-1.221728760596477,-3.9805292533488625,-4.744931072521609,19.530758408814798,0.8700027465820312,0.8135573655481494,1.0120021820068388,-0.849494174690264,2.8734985387039416,0.08125400365828739,1.9427503603553902,-1.0553888979038533,43.356826172552324,-21.51900693806818,0.9307481783485485,3,-0.4500007629394531,-1.720001220703125,-5.119999885559082,-5.780004501342773,-0.5200042724609375,0,-0.006619822683659127,-1.3902307406029029,73.04000091552734,-1.8518748763740145,72.61000061035156,1.3124955296473786,72.94000244140625,-0.006619822683659127 5335,2019-03-19,72.0,72.5,71.56999969482422,72.44000244140625,1791100.0,-0.007033541872916826,2.321444141689373,0.7857220708446866,63.62069827339,64.30568485376799,0.04976572036976279,-0.5916303268041929,-3.303198754771529,-4.176531401255232,20.360175395501457,0.94000244140625,0.888806421119753,0.40649986267089844,-1.3434881325584485,2.1564878579002453,-0.4684941349437821,1.281493860285579,1.3199996948242188,24.571446010044642,-43.56987662327785,0.8749939976146753,3,0.15999984741210938,-1.2099990844726562,-4.197498321533203,-5.270002365112305,0.26000213623046875,1,-0.01597224341498482,1.7187611758815535,72.51000213623047,-1.3902307406029029,73.04000091552734,-1.8518748763740145,72.61000061035156,-0.01597224341498482 5336,2019-03-20,72.2300033569336,72.95999908447266,71.95999908447266,72.2300033569336,1294900.0,0.0031944910685222094,-2.703645097485165,-0.0,59.50100016693855,63.66918518310452,0.001802717232209261,-0.7141182495046507,-3.3358951491566984,-4.343652099274223,21.289004314150255,1.0,0.9452825519776127,0.5450031280517607,-1.132082533340295,2.2220887894438164,-0.2935397026442672,1.3835459587477885,1.0549963378906284,37.71449497767857,-30.611981392933103,0.8385428306960272,3,-0.055004119873046875,-1.44000244140625,-4.187503814697266,-5.495004653930664,-0.0500030517578125,2,-0.02242839085271231,2.321444141689373,72.0,1.7187611758815535,72.51000213623047,-1.3902307406029029,73.04000091552734,-0.02242839085271231 5337,2019-03-21,73.26000213623047,73.43000030517578,72.0199966430664,72.1500015258789,980700.0,0.014259985205967718,-1.058383917135379,100.0,69.64585761741918,64.25345298974044,-0.7916397645797701,-1.667360019991321,-4.185110617129652,-5.324897771896445,21.77997611981395,1.410003662109375,1.032963124888255,1.472001647949213,-0.32818250967793006,3.272185805576356,0.5719095691356415,2.3720937267627846,-1.69000244140625,90.86031649671445,18.670013481043796,0.900092078813572,3,-0.7600021362304688,-2.4150009155273438,-4.9225006103515625,-6.465002059936523,-1.9000015258789062,3,-0.03794702017790463,-2.703645097485165,72.2300033569336,2.321444141689373,72.0,1.7187611758815535,72.51000213623047,-0.03794702017790463 5338,2019-03-22,73.75,74.44999694824219,73.41000366210938,73.4800033569336,1346900.0,0.006688477333898435,-4.073187070842405,0.24324008522922538,70.24789844965737,64.66126891675333,-1.0731132676790054,-2.143610713509503,-4.4694296809854706,-5.745234424918934,21.962025145829266,1.1899948120117188,1.1389787201133998,1.8834995269775447,-0.11469347418322684,3.8816925281383163,0.8844030263971661,2.8825960275579234,-2.1428002929687437,75.69452722875225,4.654942126386473,0.9990965005803851,3,-0.7400016784667969,-2.395000457763672,-5.312499046325684,-6.954999923706055,-0.9800033569335938,4,-0.04379665568723512,-1.058383917135379,73.26000213623047,-2.703645097485165,72.2300033569336,2.321444141689373,72.0,-0.04379665568723512 5339,2019-03-25,74.30000305175781,74.45999908447266,73.56999969482422,73.93000030517578,1385400.0,0.0074576684984111186,1.5797277723106182,1.37039758116929,75.35323362824863,65.9932937252291,-1.5107831482965253,-2.5552683357475416,-4.849222435026348,-6.201073174174837,22.7409312948226,0.8899993896484375,1.189585320299841,2.2625022888183537,0.04631273073948705,4.47869184689722,1.1544075097789204,3.370597067857787,-2.579091455078114,94.46380392715906,22.350608784105162,1.1080947790394358,3,-1.285003662109375,-2.4250030517578125,-5.760002136230469,-7.505002975463867,-2.0600051879882812,0,-0.042395711931325186,-4.073187070842405,73.75,-1.058383917135379,73.26000213623047,-2.703645097485165,72.2300033569336,-0.042395711931325186 5340,2019-03-26,74.75,74.91000366210938,74.08999633789062,74.3499984741211,1034900.0,0.006056486268630756,1.2777701249298,1.0810771800317545,76.97947558537706,67.63713396152397,-1.7742560510773018,-2.7916158604215013,-5.1118890316821535,-6.566106780902842,24.199414652180707,0.82000732421875,1.2401585420266912,2.485999298095706,0.13036060605406874,4.841637990137343,1.3081799520748802,3.6638186441165317,-2.864743154052718,94.57615546354319,20.17152895803376,1.1778193460208188,3,-1.5099983215332031,-2.529998779296875,-6.102499008178711,-7.954999923706055,-2.410003662109375,1,-0.03692310550141098,1.5797277723106182,74.30000305175781,-4.073187070842405,73.75,-1.058383917135379,73.26000213623047,-0.03692310550141098 5341,2019-03-27,74.38999938964844,74.88999938964844,73.97000122070312,74.68000030517578,1425000.0,-0.004816061676943928,1.591547479610148,-0.7249995231646608,72.54622133278926,69.77418162654924,-1.3264316184344125,-2.2334532440424084,-4.545858460902394,-6.119180269383492,25.86858839769459,0.9199981689453125,1.1975097270602362,1.9274986267089815,-0.44290615415677337,4.297903407574736,0.7422962362761041,3.112701017141859,-2.2627627984081897,82.00681627987402,4.857662610788736,1.1852023904328741,3,-1.1499977111816406,-2.1699981689453125,-5.742498397827148,-7.594999313354492,-1.44000244140625,2,-0.02863284407708122,1.2777701249298,74.75,1.5797277723106182,74.30000305175781,-4.073187070842405,73.75,-0.02863284407708122 5342,2019-03-28,73.45999908447266,74.70999908447266,73.18000030517578,74.55999755859375,992400.0,-0.012501684538327784,1.1857101596176587,3.793086211886033,61.764714882106524,68.94613537701032,-0.29410782733624785,-1.18959982988342,-3.4512040024467865,-5.1000733073015,26.780832688836277,1.529998779296875,1.1836403785859346,0.886498260498044,-1.4505470495802228,3.223543570576311,-0.2820243945410823,2.0550209155371704,-1.1101411275628834,16.18486913188243,-57.31362724355548,1.1685226550391334,3,-0.21999740600585938,-1.1049957275390625,-4.812498092651367,-6.664999008178711,-0.7099990844726562,3,-0.017424432279463886,1.591547479610148,74.38999938964844,1.2777701249298,74.75,1.5797277723106182,74.30000305175781,-0.017424432279463886 5343,2019-03-29,73.55000305175781,73.62000274658203,73.01000213623047,73.33000183105469,1425300.0,0.001225210569110624,2.3888865341414824,-0.20000138716456628,57.31345289079839,67.44139475852498,-0.33990468557286135,-1.131255737934012,-3.392422952281734,-5.09587012281456,27.50180532350097,0.6100006103515625,1.1463769537401447,0.8455020904541044,-1.3953953161278747,3.0863994970360835,-0.27494661283688515,1.965950793745094,-0.9953334384320698,28.42107799242683,-40.269535241516394,1.1204487032909891,3,-0.3100013732910156,-1.1949996948242188,-4.662504196166992,-6.640005111694336,-0.850006103515625,4,-0.02977569477278097,1.1857101596176587,73.45999908447266,1.591547479610148,74.38999938964844,1.2777701249298,74.75,-0.02977569477278097 5344,2019-04-01,72.79000091552734,73.7699966430664,72.12000274658203,73.58000183105469,1321000.0,-0.010333135345972022,1.8205251935077893,-3.5908933277847135,52.89254548205939,66.24937778171048,0.5185200600533619,-0.2676244859219139,-2.50197223462564,-4.233308144601764,27.891228806197276,1.649993896484375,1.1995201492162835,0.011000061035161934,-2.1301453196074505,2.1521454416777743,-1.0595726292861372,1.081572751356461,2.1200027465820312,24.014263408177943,-40.641951101048264,1.0705726903213033,4,0.6450004577636719,-0.43499755859375,-3.2674999237060547,-5.445001602172852,-1.4300003051757812,0,-0.0002748217091541605,2.3888865341414824,73.55000305175781,1.1857101596176587,73.45999908447266,1.591547479610148,74.38999938964844,-0.0002748217091541605 5345,2019-04-02,72.55999755859375,72.8499984741211,72.19999694824219,72.79000091552734,1328300.0,-0.003159820772643096,2.7143106267029973,0.29114315238490734,47.25430530749047,64.88863390843846,0.9345954883100944,0.0840379001878091,-2.1473062238431453,-3.9176470455035,28.158155303616418,0.6500015258789062,1.1084279216866975,-0.29350318908691975,-2.282560866964616,1.6955544887907763,-1.2880320280257678,0.7010256498519283,2.294206085205076,15.88430849232515,-42.83490894451138,0.994528838938845,4,0.9050025939941406,-0.20499420166015625,-2.6799964904785156,-5.124998092651367,-0.6599960327148438,1,-0.004410139272204572,1.8205251935077893,72.79000091552734,2.3888865341414824,73.55000305175781,1.1857101596176587,73.45999908447266,-0.004410139272204572 5346,2019-04-03,72.23999786376953,72.79000091552734,71.8499984741211,72.5199966430664,1362400.0,-0.004410139272204572,1.2926684034238929,1.2173682290111785,47.32270519559815,62.408283639347246,1.403784984141879,0.5229996467060545,-1.7147530467832723,-3.5196869500393575,28.323698119720547,0.94000244140625,1.0392178803569436,-0.6720027923583984,-2.502719052267281,1.1587134675504842,-1.5873609223128398,0.2433553375960429,2.5595217620849553,13.636339385273672,-41.71052248098006,0.9153581299544427,4,1.1400032043457031,0.1150054931640625,-2.30999755859375,-4.804998397827148,1.0500030517578125,2,0.0013842535586681137,2.7143106267029973,72.55999755859375,1.8205251935077893,72.79000091552734,2.3888865341414824,73.55000305175781,0.0013842535586681137 5347,2019-04-04,71.55999755859375,72.62000274658203,71.38999938964844,72.62000274658203,1955000.0,-0.009413072055430183,1.320749692306585,3.78574931880109,39.66479732588013,59.01016129226089,2.030845010024919,1.296236348488705,-0.9445439240975304,-2.7803770971919164,27.966124018744264,1.2300033569335938,1.038153591576716,-1.3690029144287053,-3.138867614947415,0.40086178609000456,-2.253935264688053,-0.48407056416935745,3.121541221191407,7.142788450750278,-43.04648211000103,0.8849323502593548,4,1.5900039672851562,1.0100059509277344,-1.6299972534179688,-4.124998092651367,3.0400009155273438,3,0.01942425149623994,1.2926684034238929,72.23999786376953,2.7143106267029973,72.55999755859375,1.8205251935077893,72.79000091552734,0.01942425149623994 5348,2019-04-05,72.38999938964844,72.41999816894531,71.20999908447266,71.73999786376953,2557800.0,0.011598684451813668,2.4084525203898517,-0.6132059854466413,49.1956935934686,56.1037679550631,1.1037058569459788,0.5487109391851703,-1.6937870313539918,-3.5497923309536503,27.654925452696443,1.2099990844726562,1.0825655061297539,-0.5735012054443303,-2.2677805810071874,1.1207781701185269,-1.420640893225766,0.2736384823371054,2.094047026728518,46.09380587940777,-4.754841906709672,0.8471396877814316,4,0.6700019836425781,0.2700042724609375,-2.144998550415039,-4.954999923706055,1.4599990844726562,4,0.0049730710510689224,1.320749692306585,71.55999755859375,1.2926684034238929,72.23999786376953,2.7143106267029973,72.55999755859375,0.0049730710510689224 5349,2019-04-08,71.66999816894531,72.37999725341797,71.54000091552734,72.36000061035156,1029400.0,-0.009946142102137956,1.3013732990531135,-1.0615397255771917,47.84875323776215,52.86702102755034,1.5772753573553189,1.2625613455901998,-0.8736158566192245,-2.789062635925532,26.709132092783584,0.8499984741210938,0.9491858225333232,-1.24850234985351,-3.0322342622263534,0.5352295625193335,-2.1403683060399317,-0.3566363936670882,2.5521244608792983,28.048735101740807,-25.044654671643766,0.8918659561864214,4,1.3800010681152344,0.9950027465820312,-1.3649978637695312,-4.23499870300293,2.0500030517578125,0,0.014371407919794965,2.4084525203898517,72.38999938964844,1.320749692306585,71.55999755859375,1.2926684034238929,72.23999786376953,0.014371407919794965 5350,2019-04-09,72.0199966430664,72.04000091552734,71.5199966430664,71.76000213623047,828200.0,0.004883472625408114,2.4666598850516253,-0.37680229986731534,48.6520764858205,50.21211604455381,0.8932344513609536,0.9328231582659043,-1.1082854978485557,-3.112968772413666,25.7201114814875,0.5200042724609375,0.7693831998180087,-0.8810035705566435,-2.694021234547961,0.9320140934346739,-1.7875124025523093,0.02550526143902232,1.961156103130051,51.26560885395038,-3.617244495574745,0.9065088319956603,4,0.94000244140625,0.8350067138671875,-1.714996337890625,-4.584997177124023,2.220001220703125,1,-0.009164066418744898,1.3013732990531135,71.66999816894531,2.4084525203898517,72.38999938964844,1.320749692306585,71.55999755859375,-0.009164066418744898 5351,2019-04-10,71.5,72.56999969482422,71.4000015258789,72.05999755859375,1402000.0,-0.00722017033190836,-2.078964804143996,-2.1538822700862728,37.912083881346256,47.561823711136,1.073012030702074,1.4117902352026164,-0.4704993138989835,-2.5766642366812533,24.42576104256833,1.1699981689453125,0.46911880013880136,-1.3290000915527287,-3.2468391748893453,0.5888389917838879,-2.287919633221037,-0.3700805498844204,2.259460453258555,20.56738739908664,-28.535015602863822,0.9589195416683052,4,0.9899978637695312,1.3550033569335938,-1.1274986267089844,-4.065000534057617,3.2099990844726562,2,0.005594426935369379,2.4666598850516253,72.0199966430664,1.3013732990531135,71.66999816894531,2.4084525203898517,72.38999938964844,0.005594426935369379 5352,2019-04-11,71.83999633789062,71.87000274658203,71.22000122070312,71.5,856400.0,0.004755193536931879,2.2499332443257676,-0.6071389645776567,36.60587409474568,45.2609816226857,0.535349795541535,1.065793092964583,-0.7014786208553971,-2.896772952108961,22.817102024222002,0.6500015258789062,0.0882883776799872,-0.9505035400390653,-2.9171479910070275,1.0161409109288968,-1.9338257655230535,0.032818685444922835,1.7155072058650518,46.323306667863434,0.5604781360852655,0.9833222254839838,4,0.6500015258789062,1.1150054931640625,-1.4674949645996094,-4.404996871948242,2.850006103515625,3,0.02018380639688222,-2.078964804143996,71.5,2.4666598850516253,72.0199966430664,1.3013732990531135,71.66999816894531,0.02018380639688222 5353,2019-04-12,71.9800033569336,72.0199966430664,71.05999755859375,71.69000244140625,1466600.0,0.0019488728588523685,4.18935972780699,0.8529530562786105,32.73812024227837,43.02160104048781,0.16675393614440281,0.887821042633405,-0.7737269129270601,-3.0262549826657192,21.266614165849706,0.9599990844726562,-0.25982922755915183,-0.7574966430664034,-2.752754362078008,1.2377610759452011,-1.7551255025721986,0.24013221643939175,1.3878598300794351,60.92745011848282,20.44405503286515,0.9976288595058006,4,-0.025005340576171875,0.9899978637695312,-1.6075019836425781,-4.545003890991211,2.30999755859375,4,0.03639893018892337,2.2499332443257676,71.83999633789062,-2.078964804143996,71.5,2.4666598850516253,72.0199966430664,0.03639893018892337 5354,2019-04-15,72.02999877929688,72.38999938964844,71.77999877929688,72.19000244140625,756500.0,0.0006945737709314059,1.17858310626703,-0.5517350240719792,28.481027939003553,40.93568133287815,-0.002665348561635028,0.8432552955949006,-0.7381891065057573,-3.0638908589272944,19.919745064623623,0.6100006103515625,-0.4721004663248891,-0.6835010528564425,-2.7016964960654946,1.3346943903526096,-1.6925987744609614,0.32559666874807647,1.107077844874226,64.23840055780396,29.33342982942594,1.009097721604525,4,-0.10499954223632812,0.9550018310546875,-1.6374969482421875,-4.594999313354492,2.8400039672851562,0,0.025267245948466188,4.18935972780699,71.9800033569336,2.2499332443257676,71.83999633789062,-2.078964804143996,71.5,0.025267245948466188 5355,2019-04-16,70.8499984741211,72.23999786376953,70.7300033569336,71.94999694824219,969200.0,-0.016382067543709855,-1.2537421356791072,6.87483311081442,25.21010199229582,38.478725421400114,1.0161185349237343,2.0371275101520894,0.5108829414249101,-1.8852926379064456,19.551686722588222,1.5099945068359375,-0.6903414739406344,-1.8060012817382756,-3.9700479856136326,0.35804542213708146,-2.888024633675954,-0.723977929800597,2.079370243492278,6.5214867397542005,-21.499046448537186,1.082023351937677,4,0.8250045776367188,1.9700050354003906,-0.11999702453613281,-3.289999008178711,4.8600006103515625,1,0.04050815537604202,1.17858310626703,72.02999877929688,4.18935972780699,71.9800033569336,2.2499332443257676,71.83999633789062,0.04050815537604202 5356,2019-04-17,70.61000061035156,71.08000183105469,70.51000213623047,70.7699966430664,1103800.0,-0.003387408171323991,-2.166726713998093,0.14545114059606462,27.907004252349438,37.1723039687856,1.1181738657991929,2.2656995860280347,0.8234235988674641,-1.6362910124517924,18.859203611922634,0.5699996948242188,-0.8408749409194769,-1.964999008178708,-4.3098987490589025,0.3799007327014863,-3.137448878618798,-0.792549137738618,2.0554442639802346,5.31907554329079,-23.19897077567332,1.1724498704400943,4,0.9300003051757812,2.1000022888183594,0.22750091552734375,-3.0500011444091797,4.769996643066406,2,0.05140910950347455,-1.2537421356791072,70.8499984741211,1.17858310626703,72.02999877929688,4.18935972780699,71.9800033569336,0.05140910950347455 5357,2019-04-18,70.4800033569336,73.08999633789062,70.43000030517578,70.68000030517578,1264200.0,-0.001841060080643997,-16.733126494074565,1.2500119212245482,26.348222609112725,34.63369608163494,1.2056502174679053,2.2943817698768356,1.0243367473369887,-1.474323083358783,17.786681256386025,2.6599960327148438,-0.9414367881688577,-1.955996322631833,-4.454479925957273,0.5424872806936065,-3.205238124294553,-0.7067545209691133,0.029998779296875,1.8798167795302467,-25.549590906974707,1.249241801662723,4,1.2799949645996094,2.1899986267089844,0.6874980926513672,-2.4150028228759766,3.839996337890625,3,0.06001696262863376,-2.166726713998093,70.61000061035156,-1.2537421356791072,70.8499984741211,1.17858310626703,72.02999877929688,0.06001696262863376 5358,2019-04-22,70.5199966430664,70.83000183105469,70.26999664306639,70.36000061035156,1252400.0,0.0005674416036882679,-2.294109727364332,-0.7999923704890517,30.32921495099724,32.68708071643884,0.975036984811041,2.1080798204122573,1.0304286803261533,-1.4854610600016542,15.907202998958898,0.5600051879882955,-1.0289585948413418,-1.754502868652338,-4.312228882162671,0.803223144857995,-3.0333658754075117,-0.47563986189716445,2.5699996948242188,8.86524918633356,-18.21143986859759,1.2788630067551676,4,1.1599998474121094,2.0700035095214844,0.7750034332275391,-2.329996109008789,2.6700057983398438,0,0.059132246126529564,-16.733126494074565,70.4800033569336,-2.166726713998093,70.61000061035156,-1.2537421356791072,70.8499984741211,0.059132246126529564 5359,2019-04-23,71.1500015258789,71.2300033569336,70.5,71.01000213623047,1650100.0,0.008933705513362922,3.8666395402065,0.8750178818368223,38.57375855216869,31.56726761269975,0.29448144042865465,1.296454674864151,0.4306014649778689,-2.0837719364016607,14.03740555703627,0.7300033569335938,-0.986357010043605,-0.9669979095458956,-3.3836082742242155,1.4496124551324243,-2.1753030918850556,0.24130727279326436,1.9399948120117188,31.205850285291035,2.601312592385547,1.2083051823391617,4,0.5299949645996094,1.4399986267089844,0.27499961853027344,-2.9250011444091797,1.7699966430664062,1,0.04413210572464066,-2.294109727364332,70.5199966430664,-16.733126494074565,70.4800033569336,-2.166726713998093,70.61000061035156,0.04413210572464066 5360,2019-04-24,71.98999786376953,72.25,71.05000305175781,71.1500015258789,1934100.0,0.011805991846466801,-1.3077013366198629,6.0,48.131536031566824,32.70276229605759,-0.6148788037054231,0.2520044296895776,-0.3781832031157819,-2.9005997239873977,12.054421541152482,1.1999969482421875,-1.0736264513875824,0.010998535156247158,-2.0635379988162157,2.08553506912871,-1.0262697318299843,1.0482668021424786,1.0435984802246026,60.99295768932148,29.235324783721026,1.0372682669862334,4,-0.3100013732910156,0.6000022888183594,-0.5649967193603516,-3.7649974822998047,1.3499984741210938,2,0.04000562534065466,3.8666395402065,71.1500015258789,-2.294109727364332,70.5199966430664,-16.733126494074565,70.4800033569336,0.04000562534065466 5361,2019-04-25,72.26000213623047,72.61000061035156,71.5999984741211,71.69999694824219,1226200.0,0.003750580364954015,-1.6578928876173267,0.6666757493188011,55.573292707965074,34.81025325308197,-0.8557284970728887,-0.1957942258327563,-0.5948192103371781,-3.1365289028734082,10.226613069521981,1.0100021362304688,-1.091752342182616,0.38750267028808594,-1.3585774849127858,2.1335828254889577,-0.48553740731234996,1.2605427478885218,0.7183222137451111,70.56757831628457,34.22175443167794,0.8730400776004338,4,-0.5800056457519531,0.3299980163574219,-0.7850017547607422,-3.960002899169922,2.220001220703125,3,0.047744213205778374,-1.3077013366198629,71.98999786376953,3.8666395402065,71.1500015258789,-2.294109727364332,70.5199966430664,0.047744213205778374 5362,2019-04-26,72.18000030517578,73.23999786376953,72.16000366210938,72.61000061035156,1211200.0,-0.0011071385094046926,-3.5957826729217732,-0.7678505742428577,48.10127106192236,36.51727001082019,-0.8073238495773865,-0.228309014588973,-0.4570873171357306,-3.0179407601606556,9.534425165456776,1.0799942016601562,-1.1477677317584636,0.37150077819823935,-1.2162326243457073,1.959234180742186,-0.4223659230737269,1.1653674794702056,-1.9100036621093892,64.30986118104023,27.99098972892267,0.7938667012719712,4,-0.4250030517578125,0.4099998474121094,-0.6975002288818359,-3.8800010681152344,2.2699966430664062,4,0.04433356795113119,-1.6578928876173267,72.26000213623047,-1.3077013366198629,71.98999786376953,3.8666395402065,71.1500015258789,0.04433356795113119 5363,2019-04-29,71.36000061035156,72.11000061035156,71.2300033569336,71.97000122070312,897500.0,-0.011360483393700105,-1.0229935456713906,1.4186050637852416,47.2469082600883,38.60236782427405,-0.0944531412673939,0.44186340200366203,0.4455092599403656,-2.1765050437496,8.665968082166131,0.9499969482421875,-1.0900405069753418,-0.33899879455566406,-1.7080379247568658,1.0300403356455377,-1.023518359656265,0.3455207705449368,-1.0306039428711102,31.386908060155317,-5.731131701188236,0.6845195651006036,4,0.39499664306640625,1.2299995422363281,0.3125,-2.8050003051757812,4.779998779296875,0,0.04147980744332114,-3.5957826729217732,72.18000030517578,-1.6578928876173267,72.26000213623047,-1.3077013366198629,71.98999786376953,0.04147980744332114 5364,2019-04-30,72.7699966430664,72.83999633789062,71.29000091552734,71.37000274658203,1688000.0,0.01975891284550113,1.0129898439435223,-2.295069665057408,55.605391905299534,41.979622259052235,-1.551609985799388,-1.0221123750631165,-0.8847573425529731,-3.5754896143731116,8.9802629698574,1.5499954223632812,-1.0119777783551172,1.0719974517822237,-0.29371072730546643,2.437705630869914,0.38914336223838575,1.7548515413260617,-2.382387951660178,78.5387062049072,41.425268393765705,0.6828540895438425,4,-1.0149993896484375,-0.17999649047851562,-0.5874977111816406,-3.6999988555908203,3.7600021362304688,1,0.005771689126219837,-1.0229935456713906,71.36000061035156,-3.5957826729217732,72.18000030517578,-1.6578928876173267,72.26000213623047,0.005771689126219837 5365,2019-05-01,72.23999786376953,72.77999877929688,71.95999908447266,72.55000305175781,1004100.0,-0.007283204668766086,1.1298786227396582,-0.22143324250681198,55.5223809214729,45.0479974445104,-0.8981552064762184,-0.5452727897063596,-0.2927613367734523,-3.0412815810768734,9.311542743819757,0.8199996948242188,-0.9294288612451993,0.5579986572265625,-0.7722253706032944,1.8882226850564194,-0.10711335668835886,1.2231106711414839,-1.795341388916043,50.2486202524919,10.586075693567459,0.6651120139149266,5,-0.4850006103515625,0.3500022888183594,0.2050018310546875,-2.9599990844726562,3.6399993896484375,2,0.009413072055430183,1.0129898439435223,72.7699966430664,-1.0229935456713906,71.36000061035156,-3.5957826729217732,72.18000030517578,0.009413072055430183 5366,2019-05-02,72.33999633789062,72.83999633789062,71.81999969482422,72.38999938964844,1217700.0,0.0013842535586681137,1.1473682519796335,0.1612974675756159,53.86997415923017,48.105969838967894,-0.8123768187401765,-0.6718411548221468,-0.33831626768918,-3.138362683473744,10.002823218158738,1.0199966430664062,-0.8217975267309896,0.6529972076416044,-0.6867752450476843,1.992769660330893,-0.016889018703039937,1.3228834339862487,-1.8394330352588213,55.22368231266179,15.726060290438795,0.6698862263446478,5,-0.5849990844726562,0.24000167846679688,0.39000511169433594,-2.7999954223632812,3.5800018310546875,3,0.013823611426922566,1.1298786227396582,72.23999786376953,1.0129898439435223,72.7699966430664,-1.0229935456713906,71.36000061035156,0.013823611426922566 5367,2019-05-03,72.94999694824219,73.08000183105469,72.45999908447266,72.45999908447266,687800.0,0.008432411407685692,-1.530634488127676,-9.799359169972536,56.99852586128123,51.06922660677723,-1.156814293017149,-1.23572333514673,-0.9114527558321157,-3.7460205515339453,11.269281778051722,0.7400054931640625,-0.550075695370893,1.193497848510745,-0.2580808015744793,2.6450764985959694,0.46770852346813285,1.9192871735533572,-2.39464495438763,92.97270324105195,53.8648324801956,0.7257893250426154,5,-1.0799980163574219,-0.45999908447265625,-0.21999549865722656,-3.4099960327148438,1.9800033569335938,4,0.020973358090432104,1.1473682519796335,72.33999633789062,1.1298786227396582,72.23999786376953,1.0129898439435223,72.7699966430664,0.020973358090432104 5368,2019-05-06,72.75,73.23999786376953,72.5999984741211,72.91000366210938,895700.0,-0.0027415621193800366,-1.7825654293959599,-0.32653950953678473,55.08476402712103,52.903782770660825,-0.6785860492191773,-1.061812889474055,-0.7077488799487668,-3.549450537263155,12.455382943485281,0.6399993896484375,-0.28862027789753597,0.9755008697509737,-0.5174914728886222,2.4684932123905696,0.22900469843116866,1.7219970410707788,-2.1409550887471482,74.87186509644353,37.334148901806586,0.7464961713198004,5,-0.6049995422363281,-0.7300033569335938,0.04750251770019531,-3.2099990844726562,3.4899978637695312,0,0.023367655645940788,-1.530634488127676,72.94999694824219,1.1473682519796335,72.33999633789062,1.1298786227396582,72.23999786376953,0.023367655645940788 5369,2019-05-07,72.69999694824219,73.13999938964844,72.41000366210938,72.80000305175781,1029300.0,-0.0006873271719286533,-1.1470693833587648,0.6250238413122258,65.54623357273005,54.8387491641234,-0.4309088907391754,-0.9809839851539266,-0.6126341157510922,-3.4964938024671994,13.62378029280921,0.7299957275390625,0.016762765453307793,0.8739978790283232,-0.6738668660512559,2.421862624107902,0.10006550648853363,1.6479302515681127,-2.0383329779390067,61.97171747563426,19.663382774151394,0.7739323725397886,5,-0.464996337890625,-0.6800003051757812,0.09750556945800781,-2.9099960327148438,3.5100021362304688,1,0.04731777972226481,-1.7825654293959599,72.75,-1.530634488127676,72.94999694824219,1.1473682519796335,72.33999633789062,0.04731777972226481 5370,2019-05-08,71.36000061035156,72.69000244140625,71.23999786376953,72.63999938964844,1399200.0,-0.0184318623678158,1.1014484741264927,12.799206591394569,55.31915814625953,54.81051199060057,0.9055529738648573,0.323624278286502,0.7791100658734536,-2.154120518482216,14.379721081423169,1.4599990844726562,0.2583894800383888,-0.4329986572265625,-1.9915536421490998,1.1255563276959748,-1.212276149687824,0.34627883523469905,-0.6467699621790501,6.0001373291015625,-39.293955484102256,0.7792774924612684,5,0.875,0.39499664306640625,1.5350017547607422,-1.1699981689453125,5.349998474121094,2,0.07244952529043758,-1.1470693833587648,72.69999694824219,-1.7825654293959599,72.75,-1.530634488127676,72.94999694824219,0.07244952529043758 5371,2019-05-09,71.9000015258789,72.29000091552734,71.25,71.38999938964844,1602500.0,0.007567277338966338,-1.63291065892783,-0.39843954891161815,59.51742490253591,56.07897352844651,0.3454426805072899,-0.19486378658592685,0.2917512944983969,-2.6981606643978893,15.0001603083806,1.0400009155273438,0.428448733911722,0.08700218200684162,-1.4659776800188666,1.6399820440325499,-0.6894877490060054,0.8634921130196886,-1.136235533394455,33.00018310546875,-17.050822011886765,0.776489931012853,5,0.33499908447265625,-0.1450042724609375,1.010000228881836,-1.1749992370605469,4.299995422363281,3,0.055354598651942144,1.1014484741264927,71.36000061035156,-1.1470693833587648,72.69999694824219,-1.7825654293959599,72.75,0.055354598651942144 5372,2019-05-10,73.29000091552734,73.29000091552734,71.54000091552734,71.62999725341797,1132400.0,0.01933239722043867,1.1084290835554738,3.254895507651802,65.72080045447302,58.131628216711476,-0.9728503914304127,-1.5501390711630876,-1.0548037551346567,-4.074098131198724,16.156594300405036,1.75,0.507602101499188,1.4045013427734432,-0.2833172298880555,3.092319915434942,0.5605920564427009,2.2484106291041854,-2.4767102856171874,100.0,42.891140499041484,0.8439092863307488,5,-1.0250015258789062,-1.5100021362304688,-0.4224987030029297,-2.4650001525878906,3.1399993896484375,4,0.03588480311863074,-1.63291065892783,71.9000015258789,1.1014484741264927,71.36000061035156,-1.1470693833587648,72.69999694824219,0.03588480311863074 5373,2019-05-13,74.5999984741211,74.72000122070312,73.23999786376953,73.30000305175781,1557600.0,0.01787416485508886,-1.084503258597809,0.7831280448570641,68.17703107715263,59.52847701358405,-1.9835090140637561,-2.797203162106399,-2.2952452826150136,-5.322355563824701,17.863181672736577,1.4800033569335938,0.5467778690534857,2.5834991455078153,0.5036292413199703,4.66336904969566,1.5435641934139,3.6234340976017307,-3.6876394327862556,96.5516485395643,34.67224281924849,1.03993495209392,5,-1.6199989318847656,-2.104999542236328,-1.7399959564208984,-3.7749977111816406,2.3000030517578125,0,0.0044236171287479475,1.1084290835554738,73.29000091552734,-1.63291065892783,71.9000015258789,1.1014484741264927,71.36000061035156,0.0044236171287479475 5374,2019-05-14,73.8499984741211,74.5999984741211,73.72000122070312,74.5199966430664,1242800.0,-0.010053619508587186,1.120470631491865,-0.5153850216851631,59.893626691859915,60.0141709880715,-1.1892636987730185,-2.006749352364224,-1.4948983416948067,-4.515467548853678,19.25725746282302,0.8799972534179688,0.6383701828317072,1.7424991607665987,-0.4932744048369955,3.978272726370193,0.6246123779648087,2.8603859435683887,-2.7091809020241584,74.99994519118411,12.47104576807061,1.1178867828017958,5,-0.8699989318847656,-1.3549995422363281,-0.9899959564208984,-2.9099960327148438,3.5100021362304688,1,0.0323628901696722,-1.084503258597809,74.5999984741211,1.1084290835554738,73.29000091552734,-1.63291065892783,71.9000015258789,0.0323628901696722 5375,2019-05-15,73.72000122070312,74.16999816894531,73.55000305175781,74.05999755859375,1075700.0,-0.0017602878280833512,1.2142779291553134,0.5074586075747569,57.88337555871387,60.46010447690302,-0.9244678068072432,-1.7399209344960695,-1.3076118518690691,-4.326046283741704,20.313048663432525,0.6199951171875,0.808004813948699,1.4690017700195312,-0.795170186271335,3.7331737263103975,0.33691579187409104,2.6010877481649715,-2.3644326296898157,71.1815663339343,9.270068420175917,1.1320859781454353,5,-0.7400016784667969,-1.2250022888183594,-0.8625011444091797,-2.779998779296875,3.7299957275390625,2,0.033776421900956866,1.120470631491865,73.8499984741211,-1.084503258597809,74.5999984741211,1.1084290835554738,73.29000091552734,0.033776421900956866 5376,2019-05-16,74.23999786376953,74.54000091552734,73.5,73.62999725341797,874800.0,0.007053671113075977,-1.3908201206678827,-1.79413876671753,60.61856416096951,60.862330954646154,-1.2813541997775673,-2.0807022336857557,-1.7630956721528293,-4.780117784056074,21.288862490804952,1.0400009155273438,0.830198221067235,1.8074985504150334,-0.48459991659137813,4.099597017421445,0.6614493169118276,2.953547783918239,-2.6825633149748285,84.9055562619809,22.335042156446676,1.1460492335032075,5,-1.2599983215332031,-1.7449989318847656,-1.3324966430664062,-3.2999954223632812,2.660003662109375,3,0.03327049153793871,1.2142779291553134,73.72000122070312,1.120470631491865,73.8499984741211,-1.084503258597809,74.5999984741211,0.03327049153793871 5377,2019-05-17,74.70999908447266,75.0,74.01000213623047,74.01000213623047,1048500.0,0.006330835590345529,-1.8285776566757492,1.147534832528704,67.91446250207053,62.28785300741833,-1.648837285562493,-2.3373936878021198,-2.16662823752759,-5.179354557855973,22.356190662430453,0.9899978637695312,0.9122796254610535,2.065999984741211,-0.24804271247236898,4.380042681954791,0.908978636134421,3.223021333348001,-2.9628105353634453,83.52269525374209,16.30509562047078,1.1570213486067875,5,-1.5900001525878906,-2.075000762939453,-2.0374984741210938,-3.7699966430664062,1.8700027465820312,4,0.019943754276918524,-1.3908201206678827,74.23999786376953,1.2142779291553134,73.72000122070312,1.120470631491865,73.8499984741211,0.019943754276918524 5378,2019-05-20,74.69000244140625,75.25,74.38999938964844,75.0199966430664,1069600.0,-0.00026765685064189526,1.1772142119037732,-0.4714223433242507,62.06036243531535,61.900533992150024,-1.4803903273106442,-2.0964591717887515,-2.0944989265807976,-5.028912870293979,23.702826705117214,0.8600006103515625,1.0137492685452685,1.8375030517578068,-0.42154031549307547,4.096546419008689,0.7079813681323657,2.967024735383248,-2.682588976225773,68.00013950892857,2.123101548998733,1.1295216836254438,5,-1.4450035095214844,-1.9300041198730469,-1.9675025939941406,-3.75,0.04000091552734375,0,0.023296261974747434,-1.8285776566757492,74.70999908447266,-1.3908201206678827,74.23999786376953,1.2142779291553134,73.72000122070312,0.023296261974747434 5379,2019-05-21,74.29000091552734,74.95999908447266,74.12999725341797,74.69000244140625,1546500.0,-0.005355489527433144,-1.3055323026713148,1.212147134302823,63.090718820764465,62.76404073376169,-0.9288013719017272,-1.5274693830891835,-1.6739850027220484,-4.517191469340872,24.6718414492862,0.8300018310546875,1.039938023915937,1.2805015563964872,-0.9159308281396363,3.4769339409326108,0.18228536412841834,2.378717748664556,-1.9583287968649188,45.142909458705354,-21.7728494975157,1.098216192268064,5,-1.0400009155273438,-1.5300025939941406,-1.8275012969970703,-3.3499984741210938,0.3600006103515625,1,0.035132596287343,1.1772142119037732,74.69000244140625,-1.8285776566757492,74.70999908447266,-1.3908201206678827,74.23999786376953,0.035132596287343 5380,2019-05-22,74.87000274658203,74.91000366210938,74.11000061035156,74.41000366210938,881000.0,0.007807266441067773,1.9629692422893796,-1.149993324305251,65.2226803536885,63.39795800611198,-1.0711970443799856,-1.982278070371322,-2.2198643567973164,-4.996135405109612,24.91517228753816,0.8000030517578125,1.118587661203918,1.7165031433105469,-0.5741122850776321,4.007118571698726,0.5711954291164574,2.8618108575046364,-2.246497839785846,78.28587123325893,9.48255029221319,1.1453077141940897,5,-1.4750022888183594,-2.110004425048828,-2.4150028228759766,-3.6599998474121094,0.23999786376953125,2,0.03325761683484374,-1.3055323026713148,74.29000091552734,1.1772142119037732,74.69000244140625,-1.8285776566757492,74.70999908447266,0.03325761683484374 5381,2019-05-23,75.70999908447266,75.72000122070312,74.91000366210938,75.05000305175781,1159400.0,0.011219397717051383,1.3823446914023494,1.4347768397658103,66.15929023283985,63.44667909259718,-1.4683193711511677,-2.688392245478184,-3.033649460503881,-5.723415166989753,25.108520002357594,0.8499984741210938,1.162933067929373,2.3839996337890597,-0.13184879986366127,4.899848067441781,1.126075416962692,3.6419238506154272,-2.823844668356088,99.41507943943998,32.27819020859371,1.257924216826361,5,-1.2299995422363281,-2.7150001525878906,-3.462495803833008,-4.304996490478516,-0.5,3,0.022982405029857933,1.9629692422893796,74.87000274658203,-1.3055323026713148,74.29000091552734,1.1772142119037732,74.69000244140625,0.022982405029857933 5382,2019-05-24,75.37999725341797,76.13999938964844,75.33000183105469,75.87000274658203,789800.0,-0.004358761524834942,-1.7457714788186003,-0.7424370282173697,65.167244078413,63.11225831495944,-0.9059438891762426,-2.22019312564953,-2.6700920535136277,-5.286101871279257,24.993591620093454,0.80999755859375,1.3889152465787333,1.8939979553222628,-0.7200808208829415,4.508076731527467,0.5869585672196678,3.201037343424858,-2.1537812207510143,62.5614486086682,-3.4484290847120462,1.3070393881025995,5,-0.55999755859375,-2.174999237060547,-3.254995346069336,-3.974994659423828,0.5200042724609375,4,0.02016455728103672,1.3823446914023494,75.70999908447266,1.9629692422893796,74.87000274658203,-1.3055323026713148,74.29000091552734,0.02016455728103672 5383,2019-05-28,74.31999969482422,75.58000183105469,74.30000305175781,75.58000183105469,1604500.0,-0.014062053558189569,1.031740649466246,2.571404104256843,58.36779570845894,62.942721539025996,0.12310476497006562,-0.9771697543209257,-1.6020266558517164,-4.096723009018078,25.45764297844415,1.279998779296875,1.5332830224445502,0.6860004425048771,-1.750403023842054,3.1224039088518083,-0.5322012906685956,1.9042021756783498,-0.6858539921798581,10.344788706985975,-53.85532106378597,1.2182017331734676,5,0.5,-1.1150016784667969,-2.104999542236328,-2.734996795654297,2.1999969482421875,1,0.030409070849173547,-1.7457714788186003,75.37999725341797,1.3823446914023494,75.70999908447266,1.9629692422893796,74.87000274658203,0.030409070849173547 5384,2019-05-29,73.19000244140625,74.72000122070312,72.9800033569336,74.58000183105469,1001200.0,-0.015204484096582482,1.0838320617661839,1.1031722484271969,59.66211480362537,63.14035923290506,1.284740313637883,0.19595325404429786,-0.4598398299831814,-2.8451565676460575,25.00208797129297,1.7399978637695312,1.4749419097650502,-0.4649971008300753,-2.8771639016961927,1.9471697000360422,-1.671080501263134,0.7410862996029834,2.9499969482421875,6.645548991156168,-62.234833632803294,1.2060834004330554,5,1.3699989318847656,0.12999725341796875,-1.0550041198730469,-1.6049995422363281,3.2599945068359375,2,0.021041137643904584,1.031740649466246,74.31999969482422,-1.7457714788186003,75.37999725341797,1.3823446914023494,75.70999908447266,0.021041137643904584 5385,2019-05-30,72.91999816894531,73.6500015258789,72.72000122070312,73.16000366210938,1070400.0,-0.0036890868076837613,-1.9062537252938512,0.17266589823810308,55.54346645260108,62.576459487530784,1.5973037242941075,0.5475886523250892,-0.16409072710153794,-2.4682893718009495,24.440348815633985,0.9300003051757812,1.2643960342420826,-0.7690013885498104,-3.1154649518106794,1.5774621747110587,-1.9422331701802449,0.40423039308062414,3.1568013000488264,5.847867114614983,-64.77982619674007,1.1732317816304367,5,1.5100021362304688,0.6750030517578125,-0.7849998474121094,-1.3349952697753906,3.5500030517578125,3,0.02372467636279163,1.0838320617661839,73.19000244140625,1.031740649466246,74.31999969482422,-1.7457714788186003,75.37999725341797,0.02372467636279163 5386,2019-05-31,73.33999633789062,73.7300033569336,72.79000091552734,73.43000030517578,2114800.0,0.0057597117319208024,1.7246049910991696,0.37500794710407526,50.303739335750386,60.61971246905077,1.157989619581187,0.21750059746564432,-0.5603476776484371,-2.7660817990495445,24.02738000868557,0.94000244140625,1.2113004584329161,-0.39900321960449503,-2.6656946185575947,1.8676881793486046,-1.5323489190810449,0.7343424798720548,2.602531201171871,18.128521904404973,-46.768564845282526,1.1333456994765478,5,1.0900039672851562,0.3450050354003906,-1.2049980163574219,-1.7549934387207031,3.2700042724609375,4,0.024134229081580694,-1.9062537252938512,72.91999816894531,1.0838320617661839,73.19000244140625,1.031740649466246,74.31999969482422,0.024134229081580694 5387,2019-06-03,74.4800033569336,74.62999725341797,73.25,73.26000213623047,1672700.0,0.015544137932469448,-1.2257921614471174,-13.554971602949902,49.25561319147325,59.19696255306831,-0.020197185626471992,-0.8453463851746648,-1.6960820240158796,-3.7921401886872985,23.66479647185837,1.3799972534179688,1.2222837345912296,0.6645034790039119,-1.5933246599389292,2.922331617946753,-0.46441059046750865,1.7934175484753325,1.3336231293945247,61.538523098920685,0.6188595324535555,1.1289140694714228,6,-0.0500030517578125,-0.7950019836425781,-2.3450050354003906,-2.895000457763672,2.1699981689453125,0,0.009801231131001398,1.7246049910991696,73.33999633789062,-1.9062537252938512,72.91999816894531,1.0838320617661839,73.19000244140625,0.009801231131001398 5388,2019-06-04,74.44999694824219,74.5199966430664,72.94999694824219,74.4800033569336,1366800.0,-0.0004028787236703968,27.547270583339113,-0.024595392350601597,54.08718085709029,58.1965694459934,-0.031084707442573745,-0.7182767733928586,-1.6778600389556715,-3.6395385224146537,23.067961351913542,1.5699996948242188,1.1586023988917304,0.5494972229003849,-1.6670572208454644,2.7660516666462343,-0.5587799989725397,1.6577744447733096,1.23988452746093,86.49978637695312,26.230921463813843,1.1082772218729282,6,-0.01999664306640625,-0.7649955749511719,-2.277498245239258,-2.8649940490722656,2.2300033569335938,1,0.019476220780032527,-1.2257921614471174,74.4800033569336,1.7246049910991696,73.33999633789062,-1.9062537252938512,72.91999816894531,0.019476220780032527 5389,2019-06-05,76.13999938964844,76.30000305175781,74.4800033569336,74.66000366210938,1401000.0,0.022699832245542506,1.0222184546263722,-49.32265446224256,63.59548134572094,58.01576955621922,-1.5992454043093431,-2.252853930976954,-3.377982852243761,-5.218706840765691,23.081593363625473,1.850006103515625,1.0184579662494144,2.067499542236334,-0.2864338109626061,4.421432895435274,0.890532865636871,3.2444662188357967,-3.4199981689453125,95.530626249366,35.12849547436242,1.176966676599467,6,-1.6299972534179688,-2.3699989318847656,-3.967500686645508,-4.554996490478516,0.0200042724609375,2,0.004990770376465559,27.547270583339113,74.44999694824219,-1.2257921614471174,74.4800033569336,1.7246049910991696,73.33999633789062,0.004990770376465559 5390,2019-06-06,76.52999877929688,76.66000366210938,76.0,76.38999938964844,1166500.0,0.0051221354449006995,2.299942780850658,0.09459445526996793,63.05585979331937,57.670943951828065,-1.9322033238345426,-2.356489176769628,-3.788286413049377,-5.490327699068516,24.464555550656282,0.660003662109375,0.9770473038934426,2.1989990234374943,-0.03306235255797674,4.431060399432965,1.0829683354397588,3.31502971143523,-3.738397521972658,96.64070308664975,37.71307488587626,1.1160306879977389,6,-1.839996337890625,-2.579998016357422,-4.357500076293945,-4.944995880126953,-0.23999786376953125,3,-0.0010453656387138244,1.0222184546263722,76.13999938964844,27.547270583339113,74.44999694824219,-1.2257921614471174,74.4800033569336,-0.0010453656387138244 5391,2019-06-07,75.87999725341797,77.55000305175781,75.87999725341797,77.0999984741211,1350200.0,-0.008493421354329733,-1.7377116842184257,-8.71433242506812,56.53629370486303,56.71194946587807,-1.403102881574796,-1.4683091547225615,-3.1549550896012875,-4.715104885684013,26.086035075317053,1.6700057983398438,0.9449567566867643,1.3499977111816435,-0.6689956799190355,3.3689911022823225,0.34050101563130397,2.359494406731983,-2.933659899902352,63.69557429361852,7.553580960032292,1.0094966955503393,6,-0.7449951171875,-1.4849967956542969,-3.707498550415039,-3.7799949645996094,0.350006103515625,4,0.007775487462324371,2.299942780850658,76.52999877929688,1.0222184546263722,76.13999938964844,27.547270583339113,74.44999694824219,0.007775487462324371 5392,2019-06-10,75.91999816894531,76.12000274658203,75.22000122070312,75.62999725341797,1081100.0,0.0005271602131686759,1.6086620006413022,-0.237705430622608,56.85615087971776,56.54398892935127,-1.518092938481331,-1.371491888557813,-3.1815238204277705,-4.64562518894752,26.75688375139816,0.9000015258789062,0.841501017296352,1.2584987640380803,-0.7630297508591326,3.280027278935293,0.24773450658946672,2.269263021486694,-2.6974408735351574,64.5651582599696,9.51322596177468,1.0107642574486075,6,-0.7849960327148438,-1.5249977111816406,-3.752500534057617,-3.6999969482421875,0.8199996948242188,0,0.009088546602316505,-1.7377116842184257,75.87999725341797,2.299942780850658,76.52999877929688,1.0222184546263722,76.13999938964844,0.009088546602316505 5393,2019-06-11,74.93000030517578,75.58000183105469,74.41000366210938,75.41000366210938,1084600.0,-0.013040014326218485,1.8536551326305604,-1.655178764041988,53.34727265472248,55.8423398016954,-0.4832899560915962,-0.37471534520327054,-2.1922222318748084,-3.560851293236965,26.267178706230144,1.5099945068359375,0.628227770909703,0.2520008087158203,-1.7727985241413506,2.2768001415729913,-0.7603988577127723,1.264400475144413,-1.4477962643847633,16.560405864430006,-38.103128245306735,1.0123996664285855,6,0.2050018310546875,-0.5349998474121094,-2.750001907348633,-2.7099990844726562,2.2300033569335938,1,0.022954773971678666,1.6086620006413022,75.91999816894531,-1.7377116842184257,75.87999725341797,2.299942780850658,76.52999877929688,0.022954773971678666 5394,2019-06-12,76.23999786376953,76.26000213623047,75.22000122070312,75.22000122070312,987600.0,0.01748295146481227,-1.0392241927400836,-2.124978145116427,56.656919239700706,55.9660567780398,-1.469702529958056,-1.5773511648845044,-3.463207246384627,-4.773720241254566,25.88982521058258,1.3300018310546875,0.46764432966105574,1.4424983978271513,-0.6572638423207451,3.5422606379750476,0.3926172777532031,2.4923795179010995,-2.5137258823205,58.28008144501733,6.331784315584301,1.0498811200739473,6,-1.0699958801269531,-1.8449974060058594,-4.157499313354492,-3.8849945068359375,-0.2599945068359375,2,0.005771280872705065,1.8536551326305604,74.93000030517578,1.6086620006413022,75.91999816894531,-1.7377116842184257,75.87999725341797,0.005771280872705065 5395,2019-06-13,76.20999908447266,76.63999938964844,75.73999786376953,76.27999877929688,971900.0,-0.0003934782284553684,1.2784822351202836,-0.06862737764879238,52.637127745532624,56.2253221569045,-1.0325192299963675,-1.4242661436766753,-3.386325327219595,-4.648655315624424,25.758852856796576,0.9000015258789062,0.4466954933369749,1.2879997253417912,-0.8378762028713851,3.4138756535549675,0.22506176123519595,2.3509376894483864,-2.254303238805093,57.32470612246882,10.910515317221915,1.0629379641065895,6,-0.9599990844726562,-1.8149986267089844,-4.082500457763672,-3.8549957275390625,0.06999969482421875,3,-0.0006560218208094826,-1.0392241927400836,76.23999786376953,1.8536551326305604,74.93000030517578,1.6086620006413022,75.91999816894531,-0.0006560218208094826 5396,2019-06-14,76.70999908447266,77.02999877929688,76.29000091552734,76.44999694824219,1142200.0,0.006560818869001617,-1.551742281737941,-3.71433242506812,56.89119465927077,57.07372009777088,-1.1222267309387775,-1.8232088102435142,-3.8223493899708387,-5.0551454573013075,25.4571783330384,0.8199996948242188,0.5213831653532566,1.6644996643066463,-0.5783217201330757,3.9073210487463683,0.5430889720867924,2.7859103565265,-2.5386448064396774,87.78624842752643,41.62116573915438,1.121410692219859,6,-1.4599990844726562,-2.30999755859375,-4.715000152587891,-4.3549957275390625,-0.4799957275390625,4,-0.005475142405917843,1.2784822351202836,76.20999908447266,-1.0392241927400836,76.23999786376953,1.8536551326305604,74.93000030517578,-0.005475142405917843 5397,2019-06-17,76.19999694824219,77.19000244140625,75.80999755859375,76.7300033569336,908700.0,-0.006648444040115997,-1.1068693398561487,-2.0384694386572377,60.329639649987385,57.767326630315,-0.38284598611272713,-1.2604818727221954,-3.2310567444505978,-4.461952633474368,24.69643029384628,1.3800048828125,0.6756506836738367,1.0799976348876896,-1.214296259802353,3.3742915295777323,-0.06714931245733169,2.227144582232711,-1.8259237437857223,64.38827597562984,13.126557709229708,1.1471469473450222,6,-0.21999359130859375,-1.6549949645996094,-4.204998016357422,-3.8449935913085938,0.23000335693359375,0,0.00039378490673414035,-1.551742281737941,76.70999908447266,1.2784822351202836,76.20999908447266,-1.0392241927400836,76.23999786376953,0.00039378490673414035 5398,2019-06-18,76.43000030517578,76.80000305175781,75.4800033569336,76.73999786376953,1426000.0,0.0030184168785443166,5.1394201767148076,0.5848939814881458,69.75603674381951,58.451832785659285,-0.337992892955171,-1.4265870403414596,-3.4021784323288813,-4.616961947253756,23.637774095366897,1.3199996948242188,0.8890083238369328,1.2230010986328068,-1.133749649309351,3.5797518465749647,0.04462572466172787,2.4013764726038858,-1.8653713098812403,61.421235264046594,4.3293256464399406,1.178375373971082,6,-0.4499969482421875,-1.2949981689453125,-4.407501220703125,-4.0749969482421875,-0.18000030517578125,1,0.004055966994059412,-1.1068693398561487,76.19999694824219,-1.551742281737941,76.70999908447266,1.2784822351202836,76.20999908447266,0.004055966994059412 5399,2019-06-19,76.9000015258789,77.2300033569336,76.02999877929688,76.22000122070312,1482000.0,0.006149433714856212,-1.2641484989599603,-2.1935666469777515,73.6904488345669,59.63345379024234,-0.7698036152943502,-1.7824131358950268,-3.783411173721987,-4.995541384812128,22.94108440900002,1.2000045776367188,1.06100055267774,1.562502288818365,-0.868333294003989,3.993337871640719,0.34708449740719516,2.777920080229535,-2.156250087196568,81.14275251116071,16.843066480915184,1.2154177914111746,6,-0.9199981689453125,-1.7649993896484375,-4.162502288818359,-4.329998016357422,-0.31000518798828125,2,0.00338104201653322,5.1394201767148076,76.43000030517578,-1.1068693398561487,76.19999694824219,-1.551742281737941,76.70999908447266,0.00338104201653322 5400,2019-06-20,77.36000061035156,77.72000122070312,76.56999969482422,76.93000030517578,884000.0,0.00598178251424164,1.0,0.6323531061719531,73.81514124293786,61.55332573891734,-1.2289194665764427,-2.156887875603914,-4.158749558779931,-5.356044899754465,22.33514111061058,1.1500015258789062,1.2214308714833066,1.8980014801025362,-0.6824726547956317,4.478475615000704,0.6077644126534523,3.18823854755162,-2.4478740748846946,83.92852885378456,13.218912324639973,1.290237067449087,6,-1.2949981689453125,-2.1399993896484375,-4.622501373291016,-4.770000457763672,-0.5100021362304688,3,-0.017838640673864092,-1.2641484989599603,76.9000015258789,5.1394201767148076,76.43000030517578,-1.1068693398561487,76.19999694824219,-0.017838640673864092 5401,2019-06-21,77.44999694824219,77.58000183105469,76.45999908447266,77.41999816894531,1597200.0,0.0011633445860983471,6.723929285488793,0.06976455350330903,70.094660151576,63.02427121356824,-1.1988644062748648,-2.223862765162039,-4.144530300971724,-5.3419784478878825,21.137524726029135,1.1200027465820312,1.155549362211488,1.9009979248046847,-0.8277486096021534,4.629744459211523,0.5366246576012657,3.2653711920081037,-2.3132404379564235,87.94622634119094,15.412423376876589,1.364373267203416,6,-1.3849945068359375,-2.2299957275390625,-4.712497711181641,-4.859996795654297,-1.2399978637695312,4,-0.015106497289176013,1.0,77.36000061035156,-1.2641484989599603,76.9000015258789,5.1394201767148076,76.43000030517578,-0.015106497289176013 5402,2019-06-24,76.9000015258789,77.7699966430664,76.81999969482422,77.55000305175781,1414000.0,-0.007101296888763375,-1.3456564533903494,-21.6675991861648,65.4867623669075,64.37310340381102,-0.5534361072904659,-1.6381421112111525,-3.5055223530607975,-4.697566545713357,19.670724867502447,0.9499969482421875,1.0534379352302494,1.2750022888183565,-1.517841926289634,4.067846503926347,-0.12141981873563168,2.6714243963723447,-1.556585438759754,62.008835464461576,-8.396565520892956,1.3964221075539944,6,-0.4050025939941406,-1.6550025939941406,-4.162502288818359,-4.310001373291016,-1.2099990844726562,0,-0.00871258980040257,6.723929285488793,77.44999694824219,1.0,77.36000061035156,-1.2641484989599603,76.9000015258789,-0.00871258980040257 5403,2019-06-25,76.58000183105469,77.05000305175781,76.44999694824219,77.05000305175781,996700.0,-0.00416124432346765,1.553210830465554,0.7230771036538846,53.36393649164149,64.00721643180444,0.02819508010145455,-1.2017624703865977,-3.1029068468824903,-4.3064065296970995,19.254928454071916,0.600006103515625,1.0613211645064382,0.8420024871826115,-1.9111210982192262,3.595126072584449,-0.5345593055183002,2.2185642798835232,-0.9939276883408041,31.609409598140882,-34.146483990937554,1.3765617927009162,6,0.0449981689453125,-1.3350028991699219,-3.702503204345703,-3.9450035095214844,0.05999755859375,1,-0.001958755840850368,-1.3456564533903494,76.9000015258789,6.723929285488793,77.44999694824219,1.0,77.36000061035156,-0.001958755840850368 5404,2019-06-26,74.7300033569336,76.63999938964844,74.66000366210938,76.4000015258789,1160100.0,-0.024157723033259138,-1.1878435339740347,3.553178365041231,38.75001788141048,62.464204224679754,1.83438029996546,0.811110606236042,-1.1916980947288778,-2.3874590828605733,19.587167823277806,1.9799957275390625,1.0185473964822904,-1.084996032714841,-3.6151806553554167,1.4451885899257348,-2.350088344035129,0.18009627860544697,3.0399932861328125,2.250799125684132,-57.13642643101864,1.265092311320289,6,1.4849967956542969,0.5149955749511719,-1.7275047302246094,-1.9700050354003906,1.0099945068359375,2,0.020339844437132326,1.553210830465554,76.58000183105469,-1.3456564533903494,76.9000015258789,6.723929285488793,77.44999694824219,0.020339844437132326 5405,2019-06-27,74.6500015258789,75.2699966430664,74.36000061035156,74.83000183105469,926400.0,-0.001070544994793754,-1.3947196707323195,0.10778473205719769,41.72276621787025,60.778823286746366,1.8660616610272456,1.0828854302371838,-1.0121128338381027,-2.2405088933218735,20.176433936718468,0.9099960327148438,1.0875950848176927,-1.251498031616208,-3.4632015875128275,0.9602055242804113,-2.3573498095645107,-0.1456462536679055,3.0577952575683582,8.504435569576357,-48.25840972308655,1.1058517779483075,6,1.4149971008300781,0.5949974060058594,-1.6450023651123047,-1.8900032043457031,0.40000152587890625,3,0.025987873708739118,-1.1878435339740347,74.7300033569336,1.553210830465554,76.58000183105469,-1.3456564533903494,76.9000015258789,0.025987873708739118 5406,2019-06-28,75.11000061035156,75.62000274658203,74.44999694824219,74.55999755859375,2160000.0,0.006162077361956841,-2.03895923746111,-3.055567329292587,44.84077386448236,59.05783819946803,1.2909970823530585,0.8034847420647111,-1.3573930321285843,-2.6278099774446133,20.742816693844652,1.1700057983398438,1.0266340896557864,-0.8799991607666016,-2.7797931121477433,1.0197947906145401,-1.8298961364571653,0.06989781492396219,2.463884326171879,21.99416048595496,-32.38625566346806,0.9498969756905691,6,0.9549980163574219,0.13499832153320312,-2.032501220703125,-2.3500022888183594,-0.1100006103515625,4,0.023165994536415102,-1.3947196707323195,74.6500015258789,-1.1878435339740347,74.7300033569336,1.553210830465554,76.58000183105469,0.023165994536415102 5407,2019-07-01,75.20999908447266,75.33000183105469,74.2300033569336,75.12000274658203,1140800.0,0.0013313603156503984,5.666620428168493,0.1636287973366625,52.01148795299584,57.0862216671543,1.1575253567607433,0.8021041103807534,-1.3349545329416799,-2.6545893266732463,20.605392577457355,1.0999984741210938,1.0211135004715288,-0.8165004730224581,-2.6197401445319315,0.9867391984870153,-1.7181203087771877,0.0851193627322715,2.235330479003906,34.75162530470236,-23.404301535917583,0.9016198357547364,7,0.7900009155273438,0.034999847412109375,-1.4724998474121094,-2.2150001525878906,0.01000213623046875,0,0.013296104403309972,-2.03895923746111,75.11000061035156,-1.3947196707323195,74.6500015258789,-1.1878435339740347,74.7300033569336,0.013296104403309972 5408,2019-07-02,75.9000015258789,76.01000213623047,75.27999877929688,75.55000305175781,1147300.0,0.009174344499476295,1.5614166588588025,3.8890301797219395,47.31863931956351,54.1560206099317,0.42961498006398813,0.23853186291549378,-1.8932670276306567,-3.2798697403105592,20.91929368424179,0.8000030517578125,0.9390370704722528,-0.19899826049804403,-1.845107794972364,1.447111273976276,-1.0220530277352111,0.624056506739123,1.3524084652050732,69.29464390296407,10.693644126905468,0.8230547672371601,7,0.09999847412109375,-0.6550025939941406,-1.887502670288086,-2.6950035095214844,0.4199981689453125,1,-0.002766786301065527,5.666620428168493,75.20999908447266,-2.03895923746111,75.11000061035156,-1.3947196707323195,74.6500015258789,-0.002766786301065527 5409,2019-07-03,76.5199966430664,77.08999633789062,76.05000305175781,76.12999725341797,512700.0,0.008168578454851527,-2.781877705027189,1.1142888283378747,52.23663698575845,51.758409025800646,-0.2793267089192284,-0.3705325435313682,-2.391962686949526,-3.842855879101478,20.343396527871803,1.1899948120117188,0.8718875201043801,0.40199699401856037,-1.2548421868066413,2.058836174843762,-0.42642259639403335,1.230416584431154,-2.2899932861328125,80.06989182772465,20.42726072881061,0.8284195904125987,7,-0.5199966430664062,-1.2749977111816406,-2.507497787475586,-3.3149986267089844,0.17000579833984375,2,0.0015682534219361166,1.5614166588588025,75.9000015258789,5.666620428168493,75.20999908447266,-2.03895923746111,75.11000061035156,0.0015682534219361166 5410,2019-07-05,76.44999694824219,76.5999984741211,75.04000091552734,75.93000030517578,760900.0,-0.0009147895699831432,2.8048735101740805,1.3333268124731015,47.99998121992988,49.30344470006219,-0.39335099814643115,-0.3234153665615622,-2.226055740436891,-3.7203059720307294,19.24373531548913,1.55999755859375,0.6972078958526708,0.33599739074706747,-1.3170355631388588,1.9890303446329938,-0.4905190861959028,1.1625138676900377,-2.1627937316894474,77.62234404385579,20.649908832631723,0.8265164769429637,7,-0.4499969482421875,-1.2049980163574219,-2.5099964141845703,-3.2449989318847656,0.19000244140625,4,-0.009287104157156945,-2.781877705027189,76.5199966430664,1.5614166588588025,75.9000015258789,5.666620428168493,75.20999908447266,-0.009287104157156945 5411,2019-07-08,76.47000122070312,76.79000091552734,75.94000244140625,76.55999755859375,795700.0,0.00026166479083689076,2.0908863920099874,-0.17307099784321492,52.24629383732236,47.83228153010828,-0.6336184158165139,-0.3129993038672012,-2.156647286478858,-3.678008938343936,17.66189871833623,0.8499984741210938,0.43097409025142497,0.3265014648437443,-1.3300031060320379,1.9830060357195265,-0.5017508205941539,1.1547537502816425,-2.126742141723625,78.32179584650474,21.366744509579682,0.8282522854378925,7,-0.8100013732910156,-1.19000244140625,-2.457500457763672,-3.265003204345703,0.04000091552734375,0,-0.01856934936939514,2.8048735101740805,76.44999694824219,-2.781877705027189,76.5199966430664,1.5614166588588025,75.9000015258789,-0.01856934936939514 5412,2019-07-09,76.61000061035156,76.69000244140625,75.97000122070312,76.3499984741211,884400.0,0.0018307753029109808,2.4285299086301793,-2.8890301797219395,51.5202752772426,47.62743028406396,-0.9153380777746492,-0.42019877671586414,-2.2011845551250246,-3.752184629760194,16.63918005559064,0.720001220703125,0.11387545478407901,0.4320007324218693,-1.2336206965924248,2.0976221614361634,-0.40080998208527774,1.2648114469290164,-2.211806786193847,76.58552198200948,19.361161201126833,0.8328107145071473,7,-0.9500007629394531,-1.2500038146972656,-2.552499771118164,-3.4050025939941406,-1.3600006103515625,1,-0.021015541019771544,2.0908863920099874,76.47000122070312,2.8048735101740805,76.44999694824219,-2.781877705027189,76.5199966430664,-0.021015541019771544 5413,2019-07-10,76.6500015258789,77.12000274658203,76.30999755859375,76.69999694824219,794000.0,0.0005221369952832511,-1.2191820908625357,-0.19228850611813728,47.72312891893094,48.624442621566246,-1.0553462550742125,-0.34228361290344367,-2.116855227915508,-3.7090148448049547,16.40099682574544,0.8100051879882812,-0.16389152896560688,0.3860015869140625,-1.183125723332779,1.955128897160904,-0.39856206820935824,1.1705652420374832,-2.1979716514465366,77.40380735795767,22.246389215236263,0.7845636551234226,7,-0.9749984741210938,-1.2900047302246094,-2.592500686645508,-3.4450035095214844,-0.8400039672851562,2,-0.018656233225161523,2.4285299086301793,76.61000061035156,2.0908863920099874,76.47000122070312,2.8048735101740805,76.44999694824219,-0.018656233225161523 5414,2019-07-11,76.68000030517578,77.08999633789062,76.0,76.56999969482422,831100.0,0.00039137349901752216,1.344096606943624,-2.20021364260644,43.28061602206196,48.797537044254206,-0.871272678015913,-0.35587420763532407,-2.0650670966194014,-3.6652027878365345,15.656172870522978,1.089996337890625,-0.3844575106311936,0.39400024414062784,-1.186010585104313,1.9740110733855687,-0.3960051704818426,1.1840056587630983,-2.1212515158574234,78.84605509298316,26.199097923534104,0.7900054146224706,7,-1.0049972534179688,-0.6800003051757812,-2.622499465942383,-3.4750022888183594,-0.04000091552734375,3,-0.004694843621789402,-1.2191820908625357,76.6500015258789,2.4285299086301793,76.61000061035156,2.0908863920099874,76.47000122070312,-0.004694843621789402 5415,2019-07-12,76.16000366210938,76.72000122070312,75.7699966430664,76.58000183105469,709100.0,-0.006781385511174909,1.7143106267029973,-3.8181439866833125,38.25140636812381,48.065385100214364,-0.1280195191837663,0.1688414475002702,-1.450553621630661,-3.080216189058774,14.586886978655839,0.9500045776367188,-0.4805936579674466,-0.1234966278076115,-1.7041718009711815,1.4571785453559585,-0.9138342143893965,0.6668409587741735,-1.4988047145004657,28.88927820602663,-18.495603110947073,0.7903375865817875,7,-0.4850006103515625,-0.160003662109375,-2.0200023651123047,-2.8750038146972656,0.80999755859375,4,0.006959017250685262,1.344096606943624,76.68000030517578,-1.2191820908625357,76.6500015258789,2.4285299086301793,76.61000061035156,0.006959017250685262 5416,2019-07-15,76.29000091552734,76.54000091552734,75.79000091552734,76.0999984741211,657700.0,0.0017068966277196118,1.1739053516143299,-0.45238873751135333,43.98420547330912,47.173464824693625,-0.08161372696716285,0.006077248958064274,-1.485798474277317,-3.1487576671535464,13.24483305634922,0.75,-0.2926377420022561,0.027500534057622872,-1.5404251910759683,1.595426259191214,-0.7564623285091727,0.8114633966244185,-1.5304498159595141,38.518660849515115,-6.726548843416623,0.7839628625667973,7,-0.20999908447265625,-0.29000091552734375,-1.9699993133544922,-2.825000762939453,0.37000274658203125,0,0.004587737186012575,1.7143106267029973,76.16000366210938,1.344096606943624,76.68000030517578,-1.2191820908625357,76.6500015258789,0.004587737186012575 5417,2019-07-16,76.2300033569336,76.43000030517578,75.56999969482422,76.06999969482422,1355100.0,-0.000786440658982035,2.071444141689373,0.8421137166720205,46.36175460580058,47.06714430094218,0.15453865853999105,0.07213655324785861,-1.3494572540873122,-3.0398029508300084,12.209573962262322,0.8600006103515625,-0.11893598849103171,-0.03399734497070028,-1.6017286582823544,1.5337339683409539,-0.8178630016265345,0.7498683116851339,-1.3760341914851892,42.58079759010051,-4.207933755539607,0.7838656566558274,7,-0.15000152587890625,-0.23000335693359375,-1.4650020599365234,-2.3200035095214844,0.6899948120117188,1,0.0036730784070129197,1.1739053516143299,76.29000091552734,1.7143106267029973,76.16000366210938,1.344096606943624,76.68000030517578,0.0036730784070129197 5418,2019-07-17,76.73999786376953,77.27999877929688,76.5,76.55999755859375,917900.0,0.0066902070625392,-4.200071208768851,1.1249761586877742,78.96257404060526,50.036692862591835,-0.2500692439255374,-0.43578590474737666,-1.769160391841183,-3.513025543372521,11.670106174005355,1.0499954223632812,0.02215977717098383,0.46049728393555256,-1.1202203739658216,2.0412149418369268,-0.32986154501513454,1.2508561128862397,-1.7953873550757748,68.42098218468499,15.337620335930666,0.790358828950686,7,-0.5799980163574219,-0.7399978637695312,-1.974996566772461,-2.829998016357422,0.0800018310546875,2,-0.019416183284427624,2.071444141689373,76.2300033569336,1.1739053516143299,76.29000091552734,1.7143106267029973,76.16000366210938,-0.019416183284427624 5419,2019-07-18,77.16000366210938,77.19999694824219,76.12999725341797,76.80000305175781,867600.0,0.00547310151200997,3.8637766603086527,2.0,82.93974764859837,53.91888913244389,-0.6366984371051245,-0.8804556816692184,-2.0905207101544363,-3.8726864563876404,10.709298755018384,1.0699996948242188,0.11232404680052355,0.8675029754638643,-0.7387714777068624,2.473777428634591,0.064365748878501,1.6706402020492277,-2.0752698571794355,92.98273792792672,32.845178209061395,0.8031372265853607,7,-0.7350044250488281,-1.160003662109375,-2.3950023651123047,-3.2500038146972656,-1.8300018310546875,3,-0.017496190246794496,-4.200071208768851,76.73999786376953,2.071444141689373,76.2300033569336,1.1739053516143299,76.29000091552734,-0.017496190246794496 5420,2019-07-19,75.9800033569336,77.20999908447266,75.94999694824219,77.0199966430664,854700.0,-0.015292901103829748,-1.2909002635594395,-2.8888653414148266,59.60269808254246,54.73626738191279,0.5248117483493928,0.20117196234680534,-0.7803540792745025,-2.6280520220915378,9.341870181408531,1.2600021362304688,0.16998256272366064,-0.24349746704100994,-1.7734398507384128,1.286444916656393,-1.0084686588897114,0.5214737248076915,-0.763553653541635,23.97683518268171,-39.29253482018735,0.7649711918486989,7,0.4449958801269531,0.01999664306640625,-1.1975021362304688,-2.0700035095214844,-0.1300048828125,4,0.00868644384778916,3.8637766603086527,77.16000366210938,-4.200071208768851,76.73999786376953,2.071444141689373,76.2300033569336,0.00868644384778916 5421,2019-07-22,76.27999877929688,76.73999786376953,75.41999816894531,76.12999725341797,1193300.0,0.003948347053289503,1.4672898529023795,-0.1442331675396511,61.31080747585766,55.82410429287002,0.21794989356695282,-0.20129136059875918,-0.9614219621630156,-2.864206059160608,7.919090062328404,1.3199996948242188,0.15001989132849758,0.11499786376953125,-1.3028501759802111,1.5328459035192736,-0.5939261561053399,0.8239218836444024,-0.9397361313506281,46.23657678203729,-19.787475051400904,0.7089240198748743,7,0.06999969482421875,-0.279998779296875,-1.457498550415039,-2.3699989318847656,-0.529998779296875,0,0.009045653545468157,-1.2909002635594395,75.9800033569336,3.8637766603086527,77.16000366210938,-4.200071208768851,76.73999786376953,0.009045653545468157 5422,2019-07-23,76.2300033569336,76.66999816894531,75.70999908447266,76.30000305175781,988100.0,-0.0006554198107413534,1.37039758116929,-0.46665988505162503,54.034270876470394,56.525342288152174,0.2328620611561405,-0.2150920338320077,-0.8354386139172902,-2.7631048991721627,6.299996492516984,0.9599990844726562,0.1688075078668163,0.09850234985351847,-1.2772612923319713,1.4742659920390082,-0.5893794712392264,0.7863841709462633,-0.8100051879882812,43.548651730559406,-21.150346454362115,0.6878818210927481,7,0.1199951171875,-0.23000335693359375,-1.4050025939941406,-2.3200035095214844,-0.48000335693359375,1,0.005640827577592766,1.4672898529023795,76.27999877929688,-1.2909002635594395,75.9800033569336,3.8637766603086527,77.16000366210938,0.005640827577592766 5423,2019-07-24,76.43000030517578,76.61000061035156,75.70999908447266,76.61000061035156,847700.0,0.002623598838186192,9.0,2.571444141689373,48.7738861447887,57.13570563512181,-0.0018147508181840522,-0.4499732779956105,-0.9977885457774534,-2.9053645246280837,4.980033671169762,0.9000015258789062,0.15807721041588252,0.30599937438964275,-1.061077446689552,1.6730761954688376,-0.37753903614995465,0.9895377849292402,-1.0100021362304688,56.424671488668864,-6.068525758601908,0.6835384105396008,7,-0.0800018310546875,-0.43000030517578125,-1.1674976348876953,-2.520000457763672,0.720001220703125,2,0.0064110671439621125,1.37039758116929,76.2300033569336,1.4672898529023795,76.27999877929688,-1.2909002635594395,75.9800033569336,0.0064110671439621125 5424,2019-07-25,76.25,77.06999969482422,75.94000244140625,76.9000015258789,1219900.0,-0.0023551001499027002,1.2828276600827675,3.6111134658585176,47.35452618831365,58.14716339292068,0.12379375241278012,-0.15838017836483687,-0.7572782027438052,-2.6739953178374236,5.261190585014738,1.1299972534179688,0.13665373098811529,0.049999237060546875,-1.1495092109267517,1.2495076850478455,-0.5497549869331095,0.6497534610542033,-0.7184017944335892,46.36879366121243,-13.623640218400915,0.5997542239936512,7,0.09999847412109375,-0.25,-0.6924972534179688,-2.3400001525878906,0.9000015258789062,3,0.0074754058337602736,9.0,76.43000030517578,1.37039758116929,76.2300033569336,1.4672898529023795,76.27999877929688,0.0074754058337602736 5425,2019-07-26,76.58999633789062,76.81999969482422,75.91000366210938,76.3499984741211,1120500.0,0.004458968365778748,1.5999716624341969,-0.36922661596065587,51.4633638014708,58.978180984938646,-0.16627984622468261,-0.364260799460169,-1.0273752885267413,-2.9564516869530593,5.530933664299999,0.9099960327148438,0.14544343985846808,0.2929958343505916,-0.6689996109639083,1.2549912796650915,-0.18800188830665832,0.7739935570078416,-0.9534940979003892,70.90891436128155,12.688296412306428,0.48099772265725343,7,-0.23999786376953125,-0.589996337890625,-1.0324935913085938,-2.6799964904785156,1.9000015258789062,4,-0.016451162907453964,1.2828276600827675,76.25,9.0,76.43000030517578,1.37039758116929,76.2300033569336,-0.016451162907453964 5426,2019-07-29,76.8499984741211,77.18000030517578,76.13999938964844,76.80000305175781,1078800.0,0.00339472710095734,1.9295838213644814,0.2083161140604635,52.84359118529218,59.698385049326596,-0.37827194762735417,-0.513553017249734,-1.2297793647035178,-3.1568177975428284,5.911999256850102,1.0400009155273438,0.18483836974793633,0.4659980773925838,-0.3472185061192903,1.279214660904458,0.05938978563665387,0.8726063691485137,-1.1148864417724553,77.5509144885715,20.75885652204944,0.4066082917559357,7,-0.5,-0.8499984741210938,-1.2074966430664062,-2.854999542236328,1.6399993896484375,0,-0.013012362002020716,1.5999716624341969,76.58999633789062,1.2828276600827675,76.25,9.0,76.43000030517578,-0.013012362002020716 5427,2019-07-30,76.20999908447266,77.26000213623047,75.81999969482422,76.76000213623047,918100.0,-0.0083279037391778,-1.1654142239252894,-11.001068213032198,45.435637358254034,55.97316986239869,0.2889808472002926,0.21629465730548247,-0.5535830788694227,-2.4626936074441517,6.311741461911431,1.44000244140625,0.28863780555823837,-0.22400131225586506,-0.8298105806698146,0.3818079561580845,-0.5269059464628327,0.07890332195110261,1.0699996948242188,32.258001004124786,-21.021035412982975,0.3029046342069744,7,0.13000106811523438,-0.20999908447265625,-0.5674972534179688,-2.2150001525878906,0.9300003051757812,1,-0.006035941346263285,1.9295838213644814,76.8499984741211,1.5999716624341969,76.58999633789062,1.2828276600827675,76.25,-0.006035941346263285 5428,2019-07-31,75.69000244140625,76.69000244140625,75.44000244140625,76.18000030517578,1041300.0,-0.006823207575295087,-1.525257974275784,0.8909002635594396,40.677941749079366,51.27741365134102,0.7200984657547167,0.7586483303335569,-0.002040994252936912,-1.8987105965429407,6.182994722031053,1.25,0.33131594311251433,-0.7334980010986385,-1.3839142748864788,-0.08308172731079821,-1.0587061379925586,-0.40828986420471836,1.5699996948242188,13.736266039547099,-34.80883892222054,0.3252081368939181,7,0.6499977111816406,0.06499862670898438,0.17999649047851562,-1.6700057983398438,0.5,2,0.0007926748138262774,-1.1654142239252894,76.20999908447266,1.9295838213644814,76.8499984741211,1.5999716624341969,76.58999633789062,0.0007926748138262774 5429,2019-08-01,76.63999938964844,77.11000061035156,75.37000274658203,75.5999984741211,2349600.0,0.012551154942525011,-1.3200089518684481,-2.1224601012066953,54.18116568086662,50.67502116226593,-0.3480157875354166,-0.19172731108270114,-0.8959078371064635,-2.8126418959907653,5.374262216074796,1.7399978637695312,0.3878529473253991,0.21049880981445312,-0.44585259769613117,0.8668502173250374,-0.11767689394083902,0.5386745135697453,0.6200027465820312,67.19561128020474,15.496450972623073,0.3281757037552922,8,-0.3249969482421875,-0.8849983215332031,-0.7049999237060547,-2.6200027465820312,-1.4599990844726562,3,0.00665451644431192,-1.525257974275784,75.69000244140625,-1.1654142239252894,76.20999908447266,1.9295838213644814,76.8499984741211,0.00665451644431192 5430,2019-08-02,75.73999786376953,77.41000366210938,75.41999816894531,76.68000030517578,2160300.0,-0.011743235034530342,-1.5189913758969358,-0.9038477056816931,45.7756927418561,48.94889730293242,0.5748078870052353,0.6876096837290078,0.03222492571134694,-1.87824865967832,5.459557840902875,1.9900054931640625,0.23564737836818495,-0.6540027618408146,-1.3789093645385435,0.07090384085691426,-1.016456063189679,-0.2915494604919502,-0.3699951171875,18.137007408737148,-33.774107367948844,0.3624533013488622,8,0.6500053405761719,0.08000564575195312,-0.009998321533203125,-1.720001220703125,-1.529998779296875,4,0.018616367862136718,-1.3200089518684481,76.63999938964844,-1.525257974275784,75.69000244140625,-1.1654142239252894,76.20999908447266,0.018616367862136718 5431,2019-08-05,75.05000305175781,76.69999694824219,74.62999725341797,76.08000183105469,2157700.0,-0.00911004530595294,-1.2138911328160062,1.0957405363288097,41.73666534523124,47.5824966883503,1.197957470894977,1.334170855029555,0.7158334441635503,-1.1666265418661794,5.266619508209071,2.0699996948242188,-0.009907267634048367,-1.2729976654052706,-2.2128531039636385,-0.33314222684690264,-1.7429253846844546,-0.8030699461260866,2.3600006103515625,15.108087413997987,-36.414200870589205,0.4699277192791842,8,0.9699974060058594,0.7700004577636719,0.6049957275390625,-1.0300064086914062,-0.28000640869140625,0,0.045836038269569945,-1.5189913758969358,75.73999786376953,-1.3200089518684481,76.63999938964844,-1.525257974275784,75.69000244140625,0.045836038269569945 5432,2019-08-06,75.0,75.3499984741211,73.66999816894531,75.05999755859375,5268700.0,-0.0006662631542243558,4.250005960470162,0.0582501259221949,36.976034738949636,46.27162430992374,1.179134681050897,1.3253222390329995,0.7693760639850211,-1.0897981966194266,5.371248325669814,1.6800003051757812,-0.07817641927006491,-1.2425006866455135,-2.341223967381552,-0.14377740590947496,-1.7918623270135328,-0.6931390462774942,2.410003662109375,35.56149405356888,-13.252200015692743,0.5493616403680222,8,0.5400009155273438,0.5400009155273438,0.654998779296875,-0.9800033569335938,1.5,1,0.046533304850260526,-1.2138911328160062,75.05000305175781,-1.5189913758969358,75.73999786376953,-1.3200089518684481,76.63999938964844,0.046533304850260526 5433,2019-08-07,75.22000122070312,75.63999938964844,74.0199966430664,75.11000061035156,2969400.0,0.00293334960937508,2.4105430540162867,-1.8334181078331637,35.03080024112727,44.90232142690302,0.8598694914276308,1.0463425131649018,0.5897159406363812,-1.288288370613543,5.056399855538143,1.6200027465820312,-0.18161710356039862,-0.9509994506835966,-2.121817357015061,0.21981845564786795,-1.536408403849336,-0.3655904975178572,2.0404022216796847,41.44387099406377,-1.7090930929666328,0.5854089531657349,8,0.31999969482421875,0.31999969482421875,0.4024982452392578,-1.2000045776367188,1.3799972534179688,2,0.02552510153930787,4.250005960470162,75.0,-1.2138911328160062,75.05000305175781,-1.5189913758969358,75.73999786376953,0.02552510153930787 5434,2019-08-08,76.31999969482422,76.5,74.41000366210938,75.08999633789062,2579300.0,0.014623749750994897,1.6289196516398359,11.181786655569427,52.656230255895515,45.03486214406133,-0.2560854300641182,-0.08644103412264315,-0.41989884941945377,-2.3516984068346005,4.754755763011644,2.089996337890625,-0.21343084546211344,0.16699905395508097,-0.9817310702118505,1.3157291781220124,-0.40736600812837764,0.7413641160385396,0.7967875366210961,70.85555170233165,24.232772112177095,0.5743650620834639,8,-0.779998779296875,-0.779998779296875,-0.6975002288818359,-2.3000030517578125,0.8499984741210938,3,-0.0017033183167948218,2.4105430540162867,75.22000122070312,4.250005960470162,75.0,-1.2138911328160062,75.05000305175781,-0.0017033183167948218 5435,2019-08-09,76.69000244140625,76.9000015258789,75.58999633789062,76.41999816894531,2787400.0,0.004848044392839812,2.7971030517470146,0.2195150695637611,53.168505036354674,45.07096368306827,-0.682145348955558,-0.4371127392386853,-0.6846505554921691,-2.6744464345895267,4.7677297626816735,1.3100051879882812,-0.2268383422763236,0.5105018615722656,-0.6630923678175833,1.6840960909621145,-0.07629525312266594,1.0972989762671972,0.28891322753906934,93.49848711389517,44.89248636949101,0.5867971146949247,8,-1.1500015258789062,-1.1500015258789062,-1.0675029754638672,-2.6700057983398438,0.8499984741210938,4,-0.019689686897378378,1.6289196516398359,76.31999969482422,2.4105430540162867,75.22000122070312,4.250005960470162,75.0,-0.019689686897378378 5436,2019-08-12,76.63999938964844,77.01000213623047,76.27999877929688,76.97000122070312,2022600.0,-0.000652015258390648,2.560960178637886,-1.2222096637468212,53.16844234023361,45.93016423662156,-0.743220932437012,-0.37897446464505435,-0.5413473224342766,-2.580672187879401,4.816155244621282,0.7300033569335938,-0.22165384207688987,0.44299888610839844,-0.7478442566428782,1.633842028859675,-0.1524226852672399,1.0384204574840368,-2.970001220703125,88.9220866140833,38.0373755114046,0.5954215713756409,8,-1.0999984741210938,-1.0999984741210938,-1.0174999237060547,-2.5050010681152344,1.8400039672851562,0,-0.031706684818997966,2.7971030517470146,76.69000244140625,1.6289196516398359,76.31999969482422,2.4105430540162867,75.22000122070312,-0.031706684818997966 5437,2019-08-13,76.51000213623047,76.98999786376953,76.16000366210938,76.58000183105469,2817400.0,-0.0016962063472500954,-1.155838493931137,0.21211911037129513,50.62501490117541,47.03539458685445,-0.6327314464228664,-0.23918816000553988,-0.35438827586594357,-2.42366143707261,5.028874571911284,0.8299942016601562,-0.26684205527027416,0.29900169372558594,-0.9000304574998808,1.4980338449510526,-0.3005143818871403,0.8985177693383122,-2.7732038879394594,83.27762269523814,31.726613566945986,0.5995160756127299,8,-0.970001220703125,-0.970001220703125,-1.0400028228759766,-2.1000022888183594,2.1500015258789062,1,-0.022742196374088253,2.560960178637886,76.63999938964844,2.7971030517470146,76.69000244140625,1.6289196516398359,76.31999969482422,-0.022742196374088253 5438,2019-08-14,75.25,76.7699966430664,75.12999725341797,76.73999786376953,1528400.0,-0.016468462959744246,1.1161344943173148,21.285776566757495,43.31550420330921,45.82809886712585,0.6239026747310845,0.9522879102208179,0.9500760916225772,-1.151522276811022,4.599246263855562,1.6399993896484375,-0.3775731661619659,-0.8865005493164091,-2.131418629101219,0.35841753046840097,-1.5089595892088141,-0.26404150942400406,-1.4477376739502006,32.307570417885664,-19.076948846246587,0.6224590398924054,8,0.29000091552734375,0.29000091552734375,0.2599983215332031,-0.75,3.7900009155273438,2,0.01661129568106312,-1.155838493931137,76.51000213623047,2.560960178637886,76.63999938964844,2.7971030517470146,76.69000244140625,0.01661129568106312 5439,2019-08-15,75.80999755859375,76.12999725341797,74.91999816894531,75.04000091552734,3140600.0,0.007441828021179431,-1.3960327232348564,-0.5167770114236265,44.93507085431418,45.73469643517675,-0.07399331532978692,0.30141949914411725,0.3874825343723387,-1.7047852159494994,4.567249042945254,1.2099990844726562,-0.39243142182468205,-0.259002685546875,-1.4133600713826127,0.8953547002888627,-0.8361813784647438,0.31817600737099383,-1.9435804363403406,42.5836220208001,-6.069657538484002,0.5771786929178682,8,-0.4699974060058594,-0.26999664306640625,-0.2924976348876953,-1.30999755859375,3.160003662109375,3,0.010420801226338927,1.1161344943173148,75.25,-1.155838493931137,76.51000213623047,2.560960178637886,76.63999938964844,0.010420801226338927 5440,2019-08-16,76.63999938964844,76.8499984741211,75.7699966430664,75.87000274658203,2310400.0,0.01094844819660068,-1.2267875822905279,1.0,48.73035568491603,46.51177313958617,-0.8525600258779207,-0.50235802984119,-0.4480968949662554,-2.5303428044026077,4.452807664876415,1.0800018310546875,-0.3126993925597219,0.5379993438720732,-0.6430714876138381,1.7190701753579845,-0.05253607187087539,1.1285347596150217,-2.710710567115484,82.29655290737786,35.75786189502739,0.5905354157429529,8,-1.2999992370605469,-1.0999984741210938,-0.8024978637695312,-2.1399993896484375,2.9199981689453125,4,0.006915432979093472,-1.3960327232348564,75.80999755859375,1.1161344943173148,75.25,-1.155838493931137,76.51000213623047,0.006915432979093472 5441,2019-08-19,76.97000122070312,77.30999755859375,76.06999969482422,76.6500015258789,1842900.0,0.0043058694374058515,1.4800146485492596,0.4155858310626703,54.77388331433972,48.48931187018506,-0.9851698345397892,-0.820061092972395,-0.7590019742845016,-2.8481881461927117,4.710282856447155,1.2399978637695312,-0.38683945526402397,0.8335010528564482,-0.4082165003965912,2.0752186061094875,0.21264227622992848,1.4543598294829678,-2.9790981318962224,85.77420817079633,35.88294815930284,0.6208587766265173,8,-1.3050041198730469,-1.4300003051757812,-1.1324996948242188,-2.4650039672851562,3.2900009155273438,0,0.007405478573266677,-1.2267875822905279,76.63999938964844,-1.3960327232348564,75.80999755859375,1.1161344943173148,75.25,0.007405478573266677 5442,2019-08-20,76.66000366210938,77.19999694824219,76.43000030517578,77.19999694824219,1719000.0,-0.0040275114158419,1.8518748763740145,-1.6874806284719739,56.25807239163306,50.84789766468571,-0.4637008906487239,-0.5019315409399923,-0.4344056753759844,-2.5128638507500227,4.98167232730694,0.7699966430664062,-0.33773425141700386,0.5020034790039034,-0.7612350356903193,1.765241993698126,-0.12961577834320792,1.1336227363510147,-2.5363367945110014,72.80359571221533,17.58140809883075,0.631619257347111,8,-0.8000030517578125,-1.1200027465820312,-0.6200027465820312,-2.1550064086914062,3.7199935913085938,1,0.023741189771476545,1.4800146485492596,76.97000122070312,-1.2267875822905279,76.63999938964844,-1.3960327232348564,75.80999755859375,0.023741189771476545 5443,2019-08-21,76.91999816894531,76.95999908447266,76.4000015258789,76.62000274658203,1215000.0,0.0033915274512887894,1.9473768747364828,-0.5555539857017717,51.98299487339091,50.77309373329631,-0.5109199572965366,-0.7624243222475542,-0.6445638155913116,-2.74719975005992,5.256617344562839,0.55999755859375,-0.18179718953985002,0.7374980926513643,-0.5663074149201321,2.041303600222861,0.0855953388656161,1.3894008464371126,-2.66887807370712,83.68202973868519,28.73618816100327,0.6519027537857477,8,-0.8050003051757812,-1.3799972534179688,-0.8799972534179688,-2.4150009155273438,3.0800018310546875,2,0.02262097678866759,1.8518748763740145,76.66000366210938,1.4800146485492596,76.97000122070312,-1.2267875822905279,76.63999938964844,0.02262097678866759 5444,2019-08-22,76.81999969482422,77.06999969482422,76.31999969482422,76.86000061035156,1160400.0,-0.0013000321958076544,2.2608760552634632,-0.13333841967396556,58.6262202776322,51.3795065378827,-0.37161730379469304,-0.6509056589002569,-0.5370950458688668,-2.6097285962716086,5.359198542488828,0.75,0.02663878030620026,0.6089996337890682,-0.7255747197071116,1.943573987285248,-0.05828754295902172,1.276286810537158,-2.4465245010517975,68.18197581384288,8.225630663536059,0.6672871767480908,8,-0.7050018310546875,-1.279998779296875,-0.7399997711181641,-2.31500244140625,3.2300033569335938,3,0.02889874029578654,1.9473768747364828,76.91999816894531,1.8518748763740145,76.66000366210938,1.4800146485492596,76.97000122070312,0.02889874029578654 5445,2019-08-23,75.33000183105469,77.30000305175781,75.05999755859375,77.05000305175781,1698900.0,-0.01939596289623413,1.0180218571723143,42.99904634751097,51.98299487339091,51.24779015267795,1.0115523077602546,0.7798393893497035,0.9441803277378256,-1.0868693898725041,5.619346027143543,2.2400054931640625,0.2104594904903223,-0.8179985046386662,-2.1955105062516367,0.5595134969743043,-1.5067545054451585,-0.12924250383217384,-0.8390657426894137,12.000189887152777,-51.41379303687564,0.6887560008064854,8,0.7849960327148438,0.20999908447265625,0.8824977874755859,-0.8250045776367188,4.3300018310546875,4,0.04832071287894024,2.2608760552634632,76.81999969482422,1.9473768747364828,76.91999816894531,1.8518748763740145,76.66000366210938,0.04832071287894024 5446,2019-08-26,75.8499984741211,75.87999725341797,75.2300033569336,75.33999633789062,1428300.0,0.00690291557715117,1.280681559609696,-0.2965126594631039,55.644086807008506,51.80546480888163,0.4109221109845578,0.19087000534980803,0.40520480153126925,-1.5655378376384164,5.535077995306518,0.649993896484375,0.18884478168456553,-0.24800186157226278,-1.5903733269421423,1.0943696037976167,-0.9191875942571954,0.42318387111266986,-1.2462999269466764,35.267811527169435,-30.36109681629987,0.6711857326849362,8,0.2649993896484375,-0.30999755859375,0.3625011444091797,-1.345001220703125,2.9000015258789062,0,0.048912315874844126,1.0180218571723143,75.33000183105469,2.2608760552634632,76.81999969482422,1.9473768747364828,76.91999816894531,0.048912315874844126 5447,2019-08-27,75.75,76.45999908447266,75.72000122070312,76.01000213623047,1559900.0,-0.0013183714717569517,-3.624991059294757,-0.509805974838063,53.57624567306603,52.945547194410175,0.4378182823183323,0.26840056525705336,0.5011125066773161,-1.4135154164602,5.59007958942684,0.7399978637695312,0.12877019111779475,-0.3250003814697209,-1.6750332094109552,1.0250324464715135,-1.000016795440331,0.3500160325008892,-1.0380494923688133,30.803604880075746,-36.319576433478936,0.6750164139706166,8,0.36499786376953125,-0.20999908447265625,0.4249992370605469,-1.2450027465820312,2.75,1,0.05953798199644189,1.280681559609696,75.8499984741211,1.0180218571723143,75.33000183105469,2.2608760552634632,76.81999969482422,0.05953798199644189 5448,2019-08-28,75.75,76.12000274658203,75.30999755859375,75.7699966430664,2168900.0,0.0,1.249986754686192,0.07690953373044984,45.48335495603116,53.0064676501565,0.5768655685441217,0.2878859605918933,0.4895225648344024,-1.3742160746938055,5.9863944216664775,0.8100051879882812,0.06611706387838012,-0.3280002593994169,-1.6746935095273585,1.0186929907285247,-1.0013468844633877,0.3453463656645539,-0.9341276103303073,30.803604880075746,-34.366635222910595,0.6733466250639707,8,0.43499755859375,-0.20999908447265625,0.4249992370605469,-1.2400016784667969,3.779998779296875,2,0.06112207595271246,-3.624991059294757,75.75,1.280681559609696,75.8499984741211,1.0180218571723143,75.33000183105469,0.06112207595271246 5449,2019-08-29,77.1500015258789,77.23999786376953,75.87000274658203,76.20999908447266,2129300.0,0.01848186832843446,1.4464305177111716,-47.008012209080505,53.133513570260696,53.495707415194794,-0.6851140578400816,-1.1298778624329344,-0.9211915846031502,-2.714881976980436,6.150384016492029,1.4899978637695312,0.06417931810706534,1.0465011596679688,-0.36285527847196875,2.4558575978079062,0.3418229405980071,1.7511793787379304,-2.2343641294522456,93.30351973079203,30.406431815835433,0.7046782190699654,8,-0.9650039672851562,-1.6100006103515625,-0.9750022888183594,-2.4950027465820312,1.7900009155273438,3,0.03694100347055862,1.249986754686192,75.75,-3.624991059294757,75.75,1.280681559609696,75.8499984741211,0.03694100347055862 5450,2019-08-30,77.1500015258789,77.5199966430664,76.87999725341797,77.5,1811300.0,0.0,2.2821174951581664,-0.3723378352055061,53.49796392095136,53.3539385937072,-0.6762804544542007,-1.0738864602781177,-0.9469544934439824,-2.66053244410719,6.103805068257005,0.6399993896484375,0.23151029572593984,0.9760009765625028,-0.4964464345436568,2.4484483876686625,0.23977727100941593,1.7122246821155898,-2.1385897229655626,83.84296061355171,23.23661901055185,0.7362237055530813,8,-0.8600044250488281,-1.5550041198730469,-0.9750022888183594,-1.9050025939941406,0.26999664306640625,4,0.037589131153887845,1.4464305177111716,77.1500015258789,1.249986754686192,75.75,-3.624991059294757,75.75,0.037589131153887845 5451,2019-09-03,78.48999786376953,78.51000213623047,76.95999908447266,77.22000122070312,2371500.0,0.01736871434073972,1.3664075012375878,-3.6285776566757493,61.64705459963559,53.95271439459636,-1.9869386716051025,-2.258760972308778,-2.3005753358658154,-3.9295326048631694,6.7571426451379,1.5500030517578125,0.3914585766551397,2.1439975738525447,0.43906500729282527,3.8489301404122642,1.291531290572678,2.9964638571324116,-3.3280709704470013,99.37486737985509,39.91633815547693,0.8524662832798608,9,-1.7049980163574219,-2.3999977111816406,-2.3149986267089844,-3.2449989318847656,-1.1500015258789062,1,0.014906431777085283,2.2821174951581664,77.1500015258789,1.4464305177111716,77.1500015258789,1.249986754686192,75.75,0.014906431777085283 5452,2019-09-04,78.48999786376953,78.87999725341797,77.97000122070312,78.63999938964844,1105100.0,0.0,1.8888888888888888,-0.11811174989937583,72.37572961529423,56.21857381036341,-1.8998441105148345,-2.0911051685936,-2.2967500391351336,-3.8632444326082265,6.656071981190285,0.9099960327148438,0.46546272663871946,1.9694976806640625,0.13513095613836867,3.8038644051897563,1.0523143184012156,2.8866810429269094,-3.060224951014362,89.07564641493224,25.101123028919396,0.9171833622628452,9,-1.5200004577636719,-2.2150001525878906,-2.3149986267089844,-3.2449989318847656,-1.6399993896484375,2,0.0033125511951439535,1.3664075012375878,78.48999786376953,2.2821174951581664,77.1500015258789,1.4464305177111716,77.1500015258789,0.0033125511951439535 5453,2019-09-05,77.13999938964844,78.41000366210938,77.0199966430664,78.16999816894531,1372100.0,-0.01719962429434907,-1.188980067522918,6.866588678093688,58.28147297972649,56.18026855504055,-0.5759208423386184,-0.6217684387632971,-0.9482183742554184,-2.4563705037788566,6.525983019778334,1.470001220703125,0.4244839121438275,0.5234992980957003,-1.2231632727268362,2.270161868918237,-0.34983198731556797,1.3968305835069685,-1.3652040428269885,42.19265650426081,-23.476111569582542,0.8733312854112694,9,-0.17000198364257812,-0.8650016784667969,-0.9699993133544922,-1.8950004577636719,-0.089996337890625,3,0.017630290654812475,1.8888888888888888,78.48999786376953,1.3664075012375878,78.48999786376953,2.2821174951581664,77.1500015258789,0.017630290654812475 5454,2019-09-06,76.19000244140625,77.44999694824219,75.68000030517578,77.27999877929688,1964000.0,-0.012315231472113108,1.4755324597720774,1.0582501259221948,47.239275289870946,55.65318860131611,0.3076675980271659,0.33517466843585453,0.04888257961941633,-1.4552431602324702,6.905671057915405,1.7699966430664062,0.36778298071905624,-0.41999778747558025,-2.1722646467187587,1.3322690717675982,-1.2961312170971695,0.456135642146009,2.6899948120117188,15.937581956464724,-45.66042444009976,0.8761334296215927,9,0.8649978637695312,0.08499526977539062,-0.1425018310546875,-0.9450035095214844,0.09999847412109375,4,0.04383772451588053,-1.188980067522918,77.13999938964844,1.8888888888888888,78.48999786376953,1.3664075012375878,78.48999786376953,0.04383772451588053 5455,2019-09-09,75.18000030517578,76.0,74.9000015258789,75.95999908447266,2134500.0,-0.013256360465498163,1.5581341707918597,0.7155976145812918,39.86407030464945,53.899853434387325,1.4462422001944617,1.2925190549671726,1.0978026836899772,-0.3806234156109838,7.139561487125835,1.2900009155273438,0.30409462851287117,-1.3544998168945312,-3.2187948042107593,0.5097951704216968,-2.286647310552638,-0.42235232323642435,3.6359970092773466,7.035152760578607,-49.37711957417051,0.9321474936581126,9,1.7099990844726562,1.0949974060058594,0.8550014495849609,0.06499862670898438,0.6200027465820312,0,0.050013329621809044,1.4755324597720774,76.19000244140625,-1.188980067522918,77.13999938964844,1.8888888888888888,78.48999786376953,0.050013329621809044 5456,2019-09-10,74.20999908447266,74.7699966430664,73.30999755859375,74.7699966430664,2045800.0,-0.01290238383566944,4.214305177111717,0.7179467115301851,37.0916276687856,52.068229211689506,2.41288565523962,2.183063290477179,2.0814233632996206,0.6528429960120974,7.629389110005406,1.8700027465820312,0.16419122126393404,-2.203001022338867,-4.33575362737669,-0.0702484173010447,-3.2693773248577855,-1.1366247198199488,4.4493583984374965,16.158017507886218,-36.60365060580328,1.0663763025189146,9,1.8849983215332031,1.8849983215332031,1.8950042724609375,1.0349998474121094,1.5100021362304688,1,0.04325561412308798,1.5581341707918597,75.18000030517578,1.4755324597720774,76.19000244140625,-1.188980067522918,77.13999938964844,0.04325561412308798 5457,2019-09-11,74.7699966430664,74.87999725341797,73.31999969482422,74.04000091552734,2501300.0,0.007546120004075396,2.284215936651729,-1.3035694822888284,39.01938367805934,51.35001018080374,1.8989504249006757,1.566331724299019,1.538609544990237,0.1622869834543792,8.238726116475542,1.55999755859375,0.19459566202877454,-1.5560031890869084,-3.810574217733489,0.6985678395596722,-2.6832887034101987,-0.4287176747636181,3.5683992443847643,28.62739876852744,-19.387658152323613,1.1272855143232898,9,1.3250007629394531,1.3250007629394531,1.1500053405761719,0.4750022888183594,1.0300064086914062,2,0.034372071823043804,4.214305177111717,74.20999908447266,1.5581341707918597,75.18000030517578,1.4755324597720774,76.19000244140625,0.034372071823043804 5458,2019-09-12,76.5,76.97000122070312,75.33999633789062,75.37999725341797,2929200.0,0.023137667976530718,-1.7166644414350836,1.5342593173219623,48.59894938740989,50.846169716042546,0.32019450417558915,-0.06874794376277293,-0.17599723426667424,-1.4881485367764071,8.151703024383233,2.2000045776367188,0.1970969185084499,0.11150016784668537,-2.0860609398541072,2.309061275547478,-0.987280386003718,1.2102807216970888,1.5366919877197205,77.05321042757787,30.284218611934968,1.0987805538503996,9,-0.4050025939941406,-0.4050025939941406,-0.9599990844726562,-1.2550010681152344,0.12000274658203125,3,0.004575143452563379,2.284215936651729,74.7699966430664,4.214305177111717,74.20999908447266,1.5581341707918597,75.18000030517578,0.004575143452563379 5459,2019-09-13,76.5999984741211,77.5,75.88999938964844,76.30000305175781,2388000.0,0.0013071695963542407,-1.8749940395501392,0.26785239882562106,56.33099583083267,51.160951039362686,0.14971790945742214,-0.11228378498807956,-0.27910704929615804,-1.5172492812123437,7.893034560790485,1.6100006103515625,0.23519193648914438,0.17199859619140057,-2.0101257732484186,2.3541229656312197,-0.9190635885285161,1.2630607809113172,1.1530918478510728,78.52026249471952,26.22331648301892,1.0910621847199113,9,-0.5050010681152344,-0.5050010681152344,-1.05999755859375,-1.3549995422363281,0.06000518798828125,4,0.005874733506538554,-1.7166644414350836,76.5,2.284215936651729,74.7699966430664,4.214305177111717,74.20999908447266,0.005874733506538554 5460,2019-09-16,77.16999816894531,77.3499984741211,76.31999969482422,76.5999984741211,1518400.0,0.007441249427919905,1.2150504114129141,1.9000279748734772,56.54762130025242,50.59434733943122,-0.4661696859190414,-0.6751570963126312,-0.8434021432453562,-2.0257293046317812,8.344195104499763,1.029998779296875,0.36517576738752666,0.7154983520507869,-1.4902114567570663,2.92120816085864,-0.3873565523531397,1.8183532564547136,0.3300018310546875,92.12406590045012,36.11681411452241,1.1028549044039302,9,-1.0750007629394531,-1.0750007629394531,-1.6299972534179688,-1.9249992370605469,-0.1199951171875,0,-0.01140335978097895,-1.8749940395501392,76.5999984741211,-1.7166644414350836,76.5,2.284215936651729,74.7699966430664,-0.01140335978097895 5461,2019-09-17,77.54000091552734,78.54000091552734,77.2300033569336,78.0999984741211,1879300.0,0.004794645009217113,-1.2203486267004604,-0.9824523831831993,58.64734869286707,49.06897168138376,-1.1008691533151733,-1.0543230743278684,-1.2039281043551426,-2.3357474704073695,8.746624853063988,1.3700027465820312,0.3410024078117999,1.0570011138916016,-1.191077168056296,3.305079395839499,-0.06703802708234718,2.1810402548655503,-4.230003356933594,80.84291635730112,20.753333842337625,1.12403914097395,9,-1.6150016784667969,-1.4450035095214844,-2.0,-2.295001983642578,-0.48000335693359375,1,-0.022440003136769304,1.2150504114129141,77.16999816894531,-1.8749940395501392,76.5999984741211,-1.7166644414350836,76.5,-0.022440003136769304 5462,2019-09-18,78.4800033569336,78.51000213623047,77.52999877929688,77.80999755859375,2134100.0,0.012122806684388587,1.6849283571794362,-1.1964441416893732,62.09035932485608,49.492181275287045,-2.2824638673924085,-1.9510141322766401,-2.127848748283043,-3.208412886221396,9.170802405296532,0.9800033569335938,0.3360712455507979,1.906003570556635,-0.5130823249692895,4.325089466082559,0.6964606227936656,3.1155465183196043,-5.065405731201167,98.12507897604135,32.912838340754206,1.2095429477629642,9,-2.555004119873047,-2.3850059509277344,-2.94000244140625,-3.235004425048828,-0.9900054931640625,2,-0.035168221434417446,-1.2203486267004604,77.54000091552734,1.2150504114129141,77.16999816894531,-1.8749940395501392,76.5999984741211,-0.035168221434417446 5463,2019-09-19,78.66000366210938,78.76000213623047,78.26000213623047,78.5999984741211,1552200.0,0.0022935817721250196,2.8461222453710495,0.08955920700531776,57.49752821247145,50.63198715557599,-2.485560240638634,-2.10173060908987,-2.290633611240054,-3.3062527969485984,9.703868286517551,0.5,0.1368308395809663,1.9990036010742216,-0.5915543571229165,4.58956155927136,0.7037246219756526,3.2942825801727906,-5.142897970581046,96.51573594345216,33.41695253902436,1.2952789790985677,9,-2.6250038146972656,-2.5650062561035156,-3.1200027465820312,-3.3800048828125,-2.07000732421875,3,-0.036359019542344995,1.6849283571794362,78.4800033569336,-1.2203486267004604,77.54000091552734,1.2150504114129141,77.16999816894531,-0.036359019542344995 5464,2019-09-20,79.04000091552734,79.30999755859375,78.45999908447266,78.97000122070312,2436700.0,0.004830882732351327,1.7869123109827023,1.1665607120152575,59.04306192149824,52.76298622411475,-2.7030222598694706,-2.431550194512937,-2.6496119743092663,-3.6235594982279196,10.27173983484902,0.8499984741210938,-0.14860463040110972,2.268000793457034,-0.5329444962745811,5.068946083188649,0.8675281485912336,3.6684734383228346,-5.313179366210932,90.9700054860234,29.235494863215777,1.4004726448658071,9,-2.7300033569335938,-2.7300033569335938,-3.5,-3.680004119873047,-3.2000045776367188,4,-0.030617385386060958,2.8461222453710495,78.66000366210938,1.6849283571794362,78.4800033569336,-1.2203486267004604,77.54000091552734,-0.030617385386060958 5465,2019-09-23,78.97000122070312,79.38999938964844,78.8499984741211,78.94999694824219,1432800.0,-0.0008856236590765176,-3.9090719933416564,0.2857765667574932,52.61439728200752,54.48773840336163,-2.2784804707494146,-2.186997198214627,-2.5422098169686507,-3.482177279876737,10.543750297516464,0.5400009155273438,-0.2268287395414177,2.0160011291503963,-0.862394583808225,4.894396842109018,0.5768032726710857,3.455198985629707,-4.9081891108300795,80.55560461296646,22.608183586999857,1.439197856479307,9,-2.615001678466797,-2.6200027465820312,-3.530000686645508,-3.610004425048828,-2.4899978637695312,0,-0.02925158316938392,1.7869123109827023,79.04000091552734,2.8461222453710495,78.66000366210938,1.6849283571794362,78.4800033569336,-0.02925158316938392 5466,2019-09-24,79.55999755859375,79.79000091552734,78.83000183105469,79.33999633789062,1949700.0,0.007471145102831089,1.8234937731403569,10.99771167048055,55.47594709555801,56.316245449750376,-2.268308202536332,-2.6190802702719225,-3.0913675667946308,-3.99823229534897,10.915896808160996,0.9599990844726562,-0.10306078600262936,2.420497512817377,-0.6312911774735426,5.472286203108297,0.8946031676719173,3.946391857962837,-5.071930466338671,89.82286993244955,34.33356362982815,1.52589434514546,9,-1.9949989318847656,-3.009998321533203,-4.119997024536133,-3.8400001525878906,-1.9799957275390625,1,-0.03154844876644691,-3.9090719933416564,78.97000122070312,1.7869123109827023,79.04000091552734,2.8461222453710495,78.66000366210938,-0.03154844876644691 5467,2019-09-25,80.26000213623047,80.33999633789062,78.91000366210938,79.44999694824219,1844400.0,0.008798448958236671,1.9484579869276932,3.6818213344430575,67.10527306448091,58.3725036360916,-2.3553488937659495,-3.124054644164886,-3.739623242237201,-4.629214361654618,12.044539927124045,1.42999267578125,0.21990144375087084,2.8950019836425724,-0.3826266345496947,6.17263060183484,1.2561876745464389,4.533816292738706,-5.241741661648163,96.15411419914976,37.372528927928045,1.638814309096133,9,-2.1450042724609375,-3.4350051879882812,-4.657503128051758,-4.540004730224609,-2.5600051879882812,2,-0.03987047710521041,1.8234937731403569,79.55999755859375,-3.9090719933416564,78.97000122070312,1.7869123109827023,79.04000091552734,-0.03987047710521041 5468,2019-09-26,80.37999725341797,80.8499984741211,80.16999816894531,80.48999786376953,1657200.0,0.0014950799151964844,-1.5660447976046525,-0.13580235285252756,75.27137725741244,60.476990461267135,-2.086505169293517,-3.035003177741146,-3.821849315896131,-4.675595090574419,12.94091706903558,0.6800003051757812,0.6997746922117472,2.7834972381591854,-0.6635052048823553,6.230499681200726,1.059996016638408,4.506998459679963,-4.723128475238667,80.33467193595138,15.467145668108884,1.7235012215207712,9,-1.7949981689453125,-3.299999237060547,-4.679996490478516,-4.659999847412109,-3.0199966430664062,3,-0.0359542111022596,1.9484579869276932,80.26000213623047,1.8234937731403569,79.55999755859375,-3.9090719933416564,78.97000122070312,-0.0359542111022596 5469,2019-09-27,80.0,80.55000305175781,79.41999816894531,80.55000305175781,1023800.0,-0.0047275101567860744,3.1090858648911084,5.0,81.4621552951113,63.24527201625145,-1.3114069016452277,-2.5618932176427904,-3.4212600181627693,-4.22264736040654,13.699582044027029,1.1300048828125,1.1566528028287735,2.261000061035162,-1.3404616147905415,5.862461736860865,0.4602692231223102,4.061730898948014,-3.616093064388849,57.92079768851623,-13.672980801864625,1.8007308379128497,9,-0.9599990844726562,-2.920001983642578,-4.1725006103515625,-4.280002593994141,-3.910003662109375,4,-0.042625045776367165,-1.5660447976046525,80.37999725341797,1.9484579869276932,80.26000213623047,1.8234937731403569,79.55999755859375,-0.042625045776367165 5470,2019-09-30,80.05000305175781,80.62000274658203,79.8499984741211,80.06999969482422,1606000.0,0.0006250381469725674,-2.6666363917095057,0.03635733111388542,93.32348529869542,67.0981760835657,-1.0168518608810189,-2.5123028617678784,-3.411624665694063,-4.177272641645061,14.271479053683688,0.7700042724609375,1.4079095678370663,2.1660030364990206,-1.5667345020576136,5.898740575055655,0.2996342672206964,4.032371805777345,-3.04084330075527,60.39620040413196,-17.457599769759952,1.8663687692783189,9,-0.8600044250488281,-2.9700050354003906,-4.222503662109375,-4.330005645751953,-5.090003967285156,0,-0.05259221178474072,3.1090858648911084,80.0,-1.5660447976046525,80.37999725341797,1.9484579869276932,80.26000213623047,-0.05259221178474072 5471,2019-10-01,79.66000366210938,80.05000305175781,79.16999816894531,79.70999908447266,1787300.0,-0.00487194721774431,1.4109611947785918,2.500190766882869,87.21466701813752,69.88976582726364,-0.3291150816185109,-2.1398673975499776,-2.974960312854705,-3.70181728986681,13.872712206738742,0.8800048828125,1.5690267640268871,1.717503356933591,-2.091124663996922,5.526131377864104,-0.1868106535316656,3.6218173673988474,-2.1131264898702398,38.65989719953279,-43.54442893763013,1.904314010465259,10,-0.10500335693359375,-2.580005645751953,-3.8325042724609375,-3.9400062561035156,-4.100006103515625,1,-0.039919660544634916,-2.6666363917095057,80.05000305175781,3.1090858648911084,80.0,-1.5660447976046525,80.37999725341797,-0.039919660544634916 5472,2019-10-02,78.75,79.69999694824219,78.56999969482422,79.56999969482422,1393700.0,-0.011423595534457931,1.0925987411431437,16.40149549824508,69.56521739130434,71.2306201804673,0.6964549336909585,-1.274743031469825,-2.0262921306808437,-2.7329760537019183,13.008088316830829,1.1299972534179688,1.6823325828133164,0.7944995880126982,-3.0237597917671337,4.61275896779253,-1.1146301018772107,2.703629277902607,-0.7406858454973957,7.894754453828753,-71.86458526356455,1.9091296898899157,10,0.904998779296875,-1.6700019836425781,-2.9225006103515625,-3.0300025939941406,-4.120002746582031,2,-0.014857119605654723,1.4109611947785918,79.66000366210938,-2.6666363917095057,80.05000305175781,3.1090858648911084,80.0,-0.014857119605654723 5473,2019-10-03,78.5,79.04000091552734,78.1500015258789,78.86000061035156,1255100.0,-0.0031746031746031633,1.4722163353537066,0.4390252979651839,66.10170368215175,72.01491370942878,1.0296503019263241,-0.9672210140427069,-1.7461829396501685,-2.44591181262183,12.947570736590198,0.8899993896484375,1.7473384576401543,0.4764995574951172,-3.3290284184468817,4.282027533437116,-1.4262644304758822,2.3792635454661166,2.3499984741210938,14.169971706388921,-63.030199252181035,1.902763987970997,10,1.0,-1.4200019836425781,-2.6725006103515625,-2.7800025939941406,-4.69000244140625,3,-0.010191121678443493,1.0925987411431437,78.75,1.4109611947785918,79.66000366210938,-2.6666363917095057,80.05000305175781,-0.010191121678443493 5474,2019-10-04,79.52999877929688,79.56999969482422,78.29000091552734,78.56999969482422,1150100.0,0.013121003557921895,1.4615339471078017,-2.6666596024244478,68.5534621373339,73.78592091557617,0.08545357926730901,-1.8278823508679238,-2.72768023018034,-3.42050531314689,13.552060637787195,1.279998779296875,1.717448050950253,1.339498519897461,-2.4201136836859973,5.099110723480919,-0.5403075818942682,3.21930462168919,1.2659997558593687,55.870306534712185,-18.638959313864362,1.879806101791726,10,-0.029998779296875,-2.450000762939453,-3.667499542236328,-3.8100013732910156,-5.44000244140625,4,-0.02728527853957674,1.4722163353537066,78.5,1.0925987411431437,78.75,1.4109611947785918,79.66000366210938,-0.02728527853957674 5475,2019-10-07,78.94000244140625,79.45999908447266,78.68000030517578,79.45999908447266,1308900.0,-0.007418538249043816,2.000014672007277,-0.5416636864315857,60.638318841722395,74.3595177762611,0.7495726588952323,-0.9926464624791151,-2.1059989920006217,-2.7758963255950277,13.621297597161714,0.8499984741210938,1.7406087088472049,0.5615020751953068,-2.930790532354976,4.05379468274559,-1.1846442285798418,2.3076483789704554,1.8030761535644473,41.578962162248985,-30.80191788273433,1.7461463037751423,10,0.55999755859375,-1.8600044250488281,-3.077503204345703,-3.2200050354003906,-4.7400054931640625,0,-0.03610344584966363,1.4615339471078017,79.52999877929688,1.4722163353537066,78.5,1.0925987411431437,78.75,-0.03610344584966363 5476,2019-10-08,77.41999816894531,78.77999877929688,77.41999816894531,78.75,1476300.0,-0.019255184006222614,-1.0451108842054542,2.557712340625321,42.597725032632724,71.63645688383353,2.161387767022063,0.8223348456070596,-0.5797010560455362,-1.2178665794943981,12.647074429095193,1.5200042724609375,1.6756477684346578,-1.119002151489255,-4.0554744421184665,1.8174701391399566,-2.5872382968038607,0.3492339938253508,3.2712188846435453,0.0,-66.26895386299626,1.4682361453146078,10,1.7150001525878906,-0.3400001525878906,-1.4775009155273438,-1.7000007629394531,-1.839996337890625,1,-0.03177472413657856,2.000014672007277,78.94000244140625,1.4615339471078017,79.52999877929688,1.4722163353537066,78.5,-0.03177472413657856 5477,2019-10-09,77.33999633789062,77.77999877929688,76.9000015258789,77.6500015258789,1733900.0,-0.0010333483976595614,2.0877113142642982,0.23308628661243877,40.65150296962938,67.78980418519096,1.9932381103640608,1.1644485087308283,-0.4735731782288468,-1.1074230188167604,11.847115659288503,0.8799972534179688,1.6987370763971228,-1.3275039672851534,-3.7493608928836295,1.0943529583133227,-2.5384324300843986,-0.11657550448590825,3.220371960312491,16.47921774364074,-44.06500768082855,1.2109284627992387,10,1.4200057983398438,-0.2599983215332031,-0.902496337890625,-1.2499961853027344,-0.80999755859375,2,-0.023015242611600817,-1.0451108842054542,77.41999816894531,2.000014672007277,78.94000244140625,1.4615339471078017,79.52999877929688,-0.023015242611600817 5478,2019-10-10,76.8499984741211,77.26000213623047,76.38999938964844,76.97000122070312,1184600.0,-0.006335633397612006,1.4857058778650913,0.3870991558585386,34.72801254753742,62.597121657682756,2.1566410239042284,1.7729098216383932,0.05415918755409166,-0.5892043992726315,12.737527879397398,0.9499969482421875,1.6238756088438038,-1.8350017547607393,-4.195186291911881,0.5251827823904023,-3.015094023336303,-0.6549094861851756,3.490747817742573,14.465378626661133,-40.485704647865305,1.1800922685755701,10,1.6550025939941406,0.22999954223632812,-0.22750091552734375,-0.5750007629394531,-0.2299957275390625,3,-0.028887459528716852,2.0877113142642982,77.33999633789062,-1.0451108842054542,77.41999816894531,2.000014672007277,78.94000244140625,-0.028887459528716852 5479,2019-10-11,77.05000305175781,77.55000305175781,76.33000183105469,76.70999908447266,1259100.0,0.0026025319662701385,-1.2181871146283438,-2.8333015449170325,36.84933310758696,56.3222158586707,1.669766866422023,1.6952641124985348,-0.1356347403762186,-0.7531518177335386,13.533815063158938,1.220001220703125,1.3578700235184442,-1.6574974060058594,-3.9413351608911853,0.6263403488794665,-2.7994162834485223,-0.5155785285631964,2.9746834879286297,23.003254073685877,-27.523089059485915,1.1419188774426627,10,1.1399993896484375,0.029994964599609375,-0.4275054931640625,-0.7750053405761719,-1.3199996948242188,4,-0.042050686110779445,1.4857058778650913,76.8499984741211,2.0877113142642982,77.33999633789062,-1.0451108842054542,77.41999816894531,-0.042050686110779445 5480,2019-10-14,76.29000091552734,77.19999694824219,76.0199966430664,77.19000244140625,1037500.0,-0.009863752188561836,1.5652444333872373,-2.6470324245484123,28.11249819989399,49.755308212199196,2.0565962424946918,2.5148989457888575,0.6549714539951594,0.029593186232389712,14.449718319151769,1.1800003051757812,0.9708281397555254,-2.373499679565427,-4.81080909865544,0.06380973952458646,-3.5921543891104335,-1.1548449700204202,3.36521715329593,9.782755923142203,-34.295101699524004,1.2186547095450087,10,1.5699958801269531,0.7899971008300781,0.3749980926513672,-0.015003204345703125,-0.8400039672851562,0,-0.028837390893109216,-1.2181871146283438,77.05000305175781,1.4857058778650913,76.8499984741211,2.0877113142642982,77.33999633789062,-0.028837390893109216 5481,2019-10-15,75.80000305175781,76.69999694824219,75.38999938964844,76.36000061035156,1270700.0,-0.006422832060417494,1.1129159283323489,0.6222184546263723,19.283761899907844,44.16847982426626,2.1696317329262484,3.0228393038174204,1.19275454560848,0.5263031476954154,14.8145608286608,1.30999755859375,0.5284517699461304,-2.7764976501464815,-5.491107392118096,-0.061887908174867334,-4.1338025211322815,-1.4191927791606815,3.418988445974634,17.154969322803275,-19.495549744510008,1.3573048709858044,10,1.6799964904785156,1.2799949645996094,0.7824954986572266,0.4749946594238281,-0.3300018310546875,1,-0.021108259091006998,1.5652444333872373,76.29000091552734,-1.2181871146283438,77.05000305175781,1.4857058778650913,76.8499984741211,-0.021108259091006998 5482,2019-10-16,75.72000122070312,75.97000122070312,75.26000213623047,75.76000213623047,1762800.0,-0.001055433084878099,2.0869586850878212,0.07143051771117166,17.728598887715947,38.79369040266228,1.9831811654641172,3.041401042360164,1.322209198560131,0.6178892005554246,15.229275027723604,0.7099990844726562,-0.02002129811083364,-2.7184993743896513,-5.719294030622194,0.28229528184289165,-4.21889670250593,-1.2181020462733727,2.9629313818975618,20.08728823441222,-10.581532404413029,1.5003973281162717,10,1.6949996948242188,1.3649978637695312,0.3749961853027344,0.3749961853027344,-0.529998779296875,2,-0.0018489089724177399,1.1129159283323489,75.80000305175781,1.5652444333872373,76.29000091552734,-1.2181871146283438,77.05000305175781,-0.0018489089724177399 5483,2019-10-17,75.80000305175781,76.11000061035156,75.27999877929688,75.76000213623047,1439000.0,0.0010565482008049187,1.51517218259794,-1.0,19.653260126568327,33.36033462368833,1.6538251692655734,2.884014051578106,1.286517045733575,0.5669795420219828,15.46195801284458,0.8300018310546875,-0.517429095308529,-2.49549751281738,-5.716359646669019,0.7253646210342595,-4.105928579743207,-0.8850664458915531,2.3352606762236405,23.580816578101317,-3.4904140461455704,1.610431066925822,10,1.55999755859375,2.2549972534179688,0.2949943542480469,0.2949943542480469,-0.850006103515625,3,0.00963055010750602,2.0869586850878212,75.72000122070312,1.1129159283323489,75.80000305175781,1.5652444333872373,76.29000091552734,0.00963055010750602 5484,2019-10-18,76.62000274658203,76.76000213623047,75.5,75.66999816894531,2104800.0,0.01081793749090365,1.0487783697951234,23.749570856379936,27.698336714800902,29.700336609585943,0.4220119783582419,1.9746601920380158,0.48580740279454915,-0.20082153837600458,15.149754831897402,1.2600021362304688,-0.792843701345646,-1.5544979095459013,-4.838797684751512,1.7298018656597094,-3.1966477971486995,0.08765197805689695,1.0552191267192654,70.10331171665769,45.29572157675777,1.6421498876028042,10,0.3999977111816406,1.43499755859375,-0.5250053405761719,-0.5250053405761719,-2.4500045776367188,4,0.0,1.51517218259794,75.80000305175781,2.0869586850878212,75.72000122070312,1.1129159283323489,75.80000305175781,0.0 5485,2019-10-21,76.66000366210938,76.88999938964844,76.27999877929688,76.41000366210938,1032800.0,0.0005220688344222957,-1.392113451412159,0.2631566266995398,29.564064984876367,28.252152159835234,0.0274703413319628,1.8474462994315388,0.45403095301736585,-0.18355010708745567,14.728942411735312,0.6100006103515625,-1.0473491128922348,-1.3989971160888643,-4.727677726349384,1.9296834941716554,-3.063337421219117,0.2653431890413884,0.6287830532605909,85.88980889036588,60.23881642944348,1.6643403051302597,10,-0.14000320434570312,1.3949966430664062,-0.5650062561035156,-0.5650062561035156,-2.5300064086914062,0,-0.012131493096124824,1.0487783697951234,76.62000274658203,1.51517218259794,75.80000305175781,2.0869586850878212,75.72000122070312,-0.012131493096124824 5486,2019-10-22,77.05000305175781,77.26000213623047,76.55000305175781,76.58999633789062,1568000.0,0.00508739069942421,-1.6296589335669276,1.84002685546875,37.53669264983578,27.906062124302615,-0.46995278320683553,1.3278420436031837,0.07856942120533006,-0.5201340555451139,13.918039008885325,0.7099990844726562,-1.4238163394553283,-0.88349800109863,-4.162799140713517,2.395803138516257,-2.5231485709060735,0.7561525687088135,-1.7900009155273438,89.50004577636719,59.05825188386077,1.6396505698074448,10,-0.6450004577636719,1.0049972534179688,-0.9550056457519531,-0.9550056457519531,-2.8700027465820312,1,-0.02076581492723406,-1.392113451412159,76.66000366210938,1.0487783697951234,76.62000274658203,1.51517218259794,75.80000305175781,-0.02076581492723406 5487,2019-10-23,77.05999755859375,77.29000091552734,76.5999984741211,77.0199966430664,1305200.0,0.00012971455470567328,1.759967651860781,0.08695724284340067,39.05773525312655,28.38714242492363,-0.5854033968274592,1.123417384560753,0.08771948958288078,-0.49431538112935414,12.728612135978373,0.69000244140625,-1.7254598118773572,-0.7135032653808651,-3.8227094740806393,2.395702943318909,-2.268106369730745,0.841099838969015,-1.759995422363275,88.55705908029834,53.7413327193744,1.5546031043498847,10,-0.6549949645996094,0.9950027465820312,-1.0499992370605469,-0.9650001525878906,-2.7299957275390625,2,-0.02063322590532979,-1.6296589335669276,77.05000305175781,-1.392113451412159,76.66000366210938,1.0487783697951234,76.62000274658203,-0.02063322590532979 5488,2019-10-24,77.48999786376953,77.9000015258789,77.08000183105469,77.1500015258789,896700.0,0.005580071616908988,-2.4166958069746003,8.49971390425329,32.943145732836115,27.953121605506873,-1.0226111359432934,0.4909769994345936,-0.27712503014349466,-0.8851593749764675,11.153868539403852,0.8400039672851562,-1.7662095428069335,-0.1390029907226591,-2.996604889156032,2.7185989077107138,-1.5678039399393384,1.2897979584940202,-2.1103957763671843,82.91652494015698,48.66705035973437,1.428800949216684,10,-0.9099960327148438,0.56500244140625,-1.4799995422363281,-1.3950004577636719,-3.80999755859375,3,-0.029681190937787427,1.759967651860781,77.05999755859375,-1.6296589335669276,77.05000305175781,-1.392113451412159,76.66000366210938,-0.029681190937787427 5489,2019-10-25,76.58999633789062,77.68000030517578,76.58999633789062,77.58000183105469,1417200.0,-0.011614421869789449,-1.202015998520368,-2.911812225114442,31.31953170864243,28.309458662034476,-0.21760741972104825,1.1830673957800713,0.6608643988630831,0.022177999547039917,10.194316590844727,1.0900039672851562,-1.8125741611485893,-0.8685043334960909,-3.530694096430963,1.7936854294387814,-2.199599214963527,0.46259054797134525,-1.059170284179686,19.135619322115318,-13.600685423006084,1.3310948814674353,10,-0.0099945068359375,1.4650039672851562,-0.5249977111816406,-0.4949989318847656,-2.779998779296875,4,-0.021412710119651734,-2.4166958069746003,77.48999786376953,1.759967651860781,77.05999755859375,-1.6296589335669276,77.05000305175781,-0.021412710119651734 5490,2019-10-28,75.83999633789062,76.83000183105469,75.6500015258789,76.30999755859375,1670400.0,-0.009792401564967301,-1.7765012117404182,0.4747460735808634,35.68840028858992,30.132196260776926,0.516122298090977,1.6880391964033663,1.4141629311927062,0.7689999315079064,9.412607296647856,1.1800003051757812,-1.7915967649946936,-1.4080039978027372,-3.865299128180368,1.0492911325748935,-2.6366515629915455,-0.17935643261392897,2.0600051879882812,8.4442138671875,-27.258474814796045,1.2286475651888147,10,0.7400054931640625,2.2150039672851562,0.470001220703125,0.470001220703125,-1.4799957275390625,0,-0.02202001911372664,-1.202015998520368,76.58999633789062,-2.4166958069746003,77.48999786376953,1.759967651860781,77.05999755859375,-0.02202001911372664 5491,2019-10-29,76.4800033569336,76.98999786376953,75.87000274658203,76.1500015258789,1519400.0,0.00843891152356524,-1.5168446859944793,-0.7021297318355951,42.92770030580272,32.93209641834213,-0.01931389092865743,0.8406815218558279,0.7743208175565712,0.13988286067839795,9.154818927173313,1.1500015258789062,-1.7905935210283417,-0.6089969635009709,-2.8070037718396463,1.5890098448377046,-1.7080003676703086,0.49000644066836685,1.3749981689453108,36.88897026909722,-1.19391373838274,1.0990034041693386,10,0.10999679565429688,1.5749969482421875,-0.1275043487548828,-0.1300048828125,-1.3900070190429688,1,-0.030727065904379014,-1.7765012117404182,75.83999633789062,-1.202015998520368,76.58999633789062,-2.4166958069746003,77.48999786376953,-0.030727065904379014 5492,2019-10-30,77.58000183105469,77.72000122070312,76.55999755859375,76.7300033569336,1104400.0,0.014382824605634337,1.0531088170358718,2.575738660008323,55.45592121093933,36.91016987216112,-0.9249983282902292,-0.3704581205965667,-0.3027335959554023,-0.9433573714268562,9.153531971728299,1.2399978637695312,-1.6195527043185791,0.5495014190673828,-1.520946227789807,2.6199490659245726,-0.48572240436121206,1.5847252424959777,0.2308996948242168,85.77779134114584,42.86063302547167,1.0352238234285926,10,-0.8800010681152344,0.47499847412109375,-0.5225028991699219,-1.0300025939941406,-2.3899993896484375,2,-0.04382574691455998,-1.5168446859944793,76.4800033569336,-1.7765012117404182,75.83999633789062,-1.202015998520368,76.58999633789062,-0.04382574691455998 5493,2019-10-31,77.69999694824219,77.87000274658203,76.97000122070312,77.58999633789062,1670700.0,0.001546727434330375,2.999898277498983,0.1294127150819937,54.916746115472776,39.934437583346885,-0.8349390715537197,-0.5833701661855599,-0.4062989243590067,-1.0299189047374568,9.447331571542952,0.9000015258789062,-1.3202328268592254,0.7094966888427763,-1.2703424995250145,2.689335877210567,-0.280422905341112,1.6994162830266646,-2.0499954223632812,92.34208536669188,44.96831559689524,0.9899195941838942,10,-0.9249954223632812,0.35500335693359375,-0.22999954223632812,-0.875,-2.75,3,-0.043371882233564696,1.0531088170358718,77.58000183105469,-1.5168446859944793,76.4800033569336,-1.7765012117404182,75.83999633789062,-0.043371882233564696 5494,2019-11-01,77.36000061035156,77.91999816894531,77.08999633789062,77.73999786376953,1146700.0,-0.004375757416272497,1.2432546678626293,-3.454501317797198,58.642977315165744,43.165427842267924,-0.4234672887250355,-0.4366683762171988,-0.050261095263877564,-0.6790435465854898,9.369161255998474,0.8300018310546875,-0.9901541465336834,0.4780002593994084,-1.1161276777609004,2.072128196559717,-0.3190637091807389,1.2750642279795557,-1.6655990600585966,75.33046754477655,22.24324956708918,0.7970639685801514,11,-0.5750007629394531,0.5800018310546875,0.47249794006347656,-0.2800025939941406,-2.7700042724609375,4,-0.047569807085593,2.999898277498983,77.69999694824219,1.0531088170358718,77.58000183105469,-1.5168446859944793,76.4800033569336,-0.047569807085593 5495,2019-11-04,76.08999633789062,77.2300033569336,75.72000122070312,77.2300033569336,1546200.0,-0.016416807942617795,1.6491102440721976,3.0000401549982936,52.080295805913494,44.78138374849878,0.8461613086590631,0.6417772442997745,1.2693922821647732,0.5950441741813677,9.667818549151445,1.6399993896484375,-0.7060498351751647,-0.6495037078857422,-1.951864272646148,0.6528568568746635,-1.3006839902659522,0.0016765744944677863,1.8300018310546875,16.8179832014371,-39.12842087683438,0.6511802823802043,11,0.6950035095214844,1.850006103515625,1.9700031280517578,0.9900016784667969,-1.1399993896484375,0,-0.029964501104352115,1.2432546678626293,77.36000061035156,2.999898277498983,77.69999694824219,1.0531088170358718,77.58000183105469,-0.029964501104352115 5496,2019-11-05,74.95999908447266,75.94999694824219,74.61000061035156,75.81999969482422,2098100.0,-0.014850799156304606,1.3928610354223434,0.7543818555376348,45.26183008513152,45.47072761872156,1.84224587121561,1.6633066532493928,2.4201680199789877,1.714611878615088,10.434415928073784,1.4799957275390625,-0.5481939164952365,-1.656501007080081,-3.140283204454761,-0.1727188097054011,-2.398392105767414,-0.9146099083927481,2.9599990844726562,10.573979827036197,-47.84669831736241,0.741891098687338,11,1.3050003051757812,2.3700027465820312,3.174999237060547,2.1199989318847656,-0.25,1,-0.008004248685288151,1.6491102440721976,76.08999633789062,1.2432546678626293,77.36000061035156,2.999898277498983,77.69999694824219,-0.008004248685288151 5497,2019-11-06,75.55999755859375,76.01000213623047,75.0,75.16000366210938,1630600.0,0.008004248685288262,-1.8055567329292588,-0.46510885186565176,48.594814509082916,47.209801927193425,1.1254492861193768,0.9730041365614568,1.8515722151999512,1.115710214483073,10.848499079762819,1.0500030517578125,-0.40185144224899716,-0.9675025939941406,-2.4817838474979794,0.5467786595096982,-1.72464322074606,-0.21036196724222123,2.227600708007813,28.700835315594404,-32.7171059924987,0.7571406267519194,11,0.7050018310546875,1.595001220703125,2.7575016021728516,1.5200004577636719,-0.5400009155273438,2,-0.006220238696257985,1.3928610354223434,74.95999908447266,1.6491102440721976,76.08999633789062,1.2432546678626293,77.36000061035156,-0.006220238696257985 5498,2019-11-07,74.62999725341797,75.16999816894531,73.73999786376953,75.16999816894531,1473700.0,-0.012308103960096073,4.296288447138275,-1.3500228885328451,38.49706995762816,48.007306177080736,1.7959589507594558,1.8215518409669187,2.8028159599334685,2.0377380604674613,11.20044887383671,1.8199996948242188,-0.3890274224923189,-1.7865028381347656,-3.511981777526927,-0.06102389874260439,-2.6492423078308462,-0.923763368438685,3.030497106933595,21.291849872508813,-37.415266769338935,0.8627394696960773,11,1.2000007629394531,2.0250015258789062,3.7375011444091797,2.450000762939453,1.1300048828125,3,0.0075037546375178454,-1.8055567329292588,75.55999755859375,1.3928610354223434,74.95999908447266,1.6491102440721976,76.08999633789062,0.0075037546375178454 5499,2019-11-08,73.80999755859375,74.91999816894531,73.33999633789062,74.11000061035156,2452300.0,-0.010987534838568735,-1.548378760844152,0.555560265050368,34.88860913521596,47.91844049337251,2.436354074218414,2.5153353178803286,3.589835481193745,2.8374115205068335,11.902236758597535,1.5800018310546875,-0.4218869401051819,-2.444502258300787,-4.496957329047163,-0.3920471875544109,-3.470729793673968,-1.418274722927606,3.615267011962885,12.08227179031559,-41.40243075402873,1.0262275353731851,11,1.8199996948242188,2.645000457763672,4.480001449584961,3.270000457763672,1.8000030517578125,4,0.015445053886412152,4.296288447138275,74.62999725341797,-1.8055567329292588,75.55999755859375,1.3928610354223434,74.95999908447266,0.015445053886412152 5500,2019-11-11,74.08999633789062,74.25,73.5999984741211,73.80000305175781,1437800.0,0.0037935074997745843,1.131150411486605,-0.966634453995219,34.12012213590485,46.93982069671719,2.103184648123815,2.1735035979205577,3.2794301588766643,2.531163455923192,12.422523891642703,0.6500015258789062,-0.45624576651053417,-2.0545032501220675,-4.323355503823052,0.21434900357891706,-3.188929376972567,-0.9200771232715681,3.0084467740527288,28.089826638816103,-19.978332290017168,1.1344261268504923,11,1.5400009155273438,2.3100013732910156,4.200002670288086,2.990001678466797,1.94000244140625,0,0.006748549395517944,-1.548378760844152,73.80999755859375,4.296288447138275,74.62999725341797,-1.8055567329292588,75.55999755859375,0.006748549395517944 5501,2019-11-12,74.19999694824219,74.69000244140625,74.12999725341797,74.25,1877500.0,0.001484689104989334,-4.894715708319948,-0.17242830833991055,34.81952671827443,44.64688797530998,1.8279855272724177,2.0421928011121793,3.0964756089456387,2.3938497356275548,12.372248815050805,0.600006103515625,-0.41185498034951706,-1.8645023345947322,-4.291800671791776,0.5627960026023118,-3.0781515031932543,-0.6508531659962102,2.597770421776943,32.20969073873523,-10.293364583366568,1.213649168598521,11,1.4300003051757812,1.8600006103515625,4.090002059936523,2.8800010681152344,1.25,1,0.01010781712731279,1.131150411486605,74.08999633789062,-1.548378760844152,73.80999755859375,4.296288447138275,74.62999725341797,0.01010781712731279 5502,2019-11-13,75.58000183105469,75.93000030517578,74.41000366210938,74.51000213623047,1615500.0,0.01859844932035659,-1.3937018280558209,-21.398687824229476,40.79076409432784,43.07733441740499,0.15024575497298542,0.6863513316872343,1.6580484116656038,1.0030609745610377,11.805626275187283,1.7300033569335938,-0.3269724328553423,-0.47749748229981037,-2.90978125464963,1.9547862900500093,-1.6936393684747202,0.7386444038750994,0.941143856394163,86.48656610020709,47.06745665443865,1.2161418861749078,11,0.04999542236328125,0.04999542236328125,2.527496337890625,1.4999961853027344,0.9899978637695312,2,-0.011511017802391166,-4.894715708319948,74.19999694824219,1.131150411486605,74.08999633789062,-1.548378760844152,73.80999755859375,-0.011511017802391166 5503,2019-11-14,76.52999877929688,76.56999969482422,75.45999908447266,75.56999969482422,2614100.0,0.012569422138487552,1.134614679235594,0.8971956619392928,49.712103794928865,42.08501513737867,-1.0987098651622347,-0.21729278290624165,0.7029847992216105,0.05280433663054396,11.156529758412162,1.1100006103515625,-0.310711895483621,0.43599967956542685,-2.001916919817205,2.873916278948059,-0.782958620125882,1.6549579792567357,-3.19000244140625,98.7615828497058,54.43135941130076,1.2189582996913142,11,-1.2449989318847656,-0.9000015258789062,1.3900012969970703,0.5499992370605469,-0.8899993896484375,3,-0.019730852741617455,-1.3937018280558209,75.58000183105469,-4.894715708319948,74.19999694824219,1.131150411486605,74.08999633789062,-0.019730852741617455 5504,2019-11-15,76.62000274658203,76.83000183105469,76.26000213623047,76.48999786376953,1683600.0,0.0011760612664415415,1.0727146622277708,0.13542188207805833,53.99593359614091,42.297863780737266,-1.458051029115893,-0.3239034484161607,0.6394814847197665,-0.007399387312418071,11.033285596266504,0.5699996948242188,-0.48237204849493764,0.5260036468505831,-1.9119129525320488,2.963920246233215,-0.6929546528407258,1.744961946541892,-3.215406341552736,93.49848711389517,42.78534996418848,1.2189582996913142,11,-1.535003662109375,-0.9900054931640625,1.1724967956542969,0.4599952697753906,-0.8700027465820312,4,-0.011224231003958418,1.134614679235594,76.52999877929688,-1.3937018280558209,75.58000183105469,-4.894715708319948,74.19999694824219,-0.011224231003958418 5505,2019-11-18,75.7300033569336,77.0199966430664,75.6500015258789,76.69000244140625,1571500.0,-0.011615757736162968,-1.4464138527666706,-7.384330985915493,46.25374419792231,42.40807645993625,-0.6978759178396388,0.5194845257748426,1.578746411715798,0.9088048817359038,11.186507371545588,1.3699951171875,-0.699493776910046,-0.3174957275390682,-2.7454129245621317,2.1104214694839953,-1.5314543260505928,0.8964628709724565,-2.188390734863276,55.36354468608599,2.7818753724309175,1.21395859851153,11,-0.5500068664550781,-0.100006103515625,1.9049968719482422,1.3499946594238281,-0.09000396728515625,0,-0.0015846129837923106,1.0727146622277708,76.62000274658203,1.134614679235594,76.52999877929688,-1.3937018280558209,75.58000183105469,-0.0015846129837923106 5506,2019-11-19,75.44999694824219,76.12999725341797,75.02999877929688,75.5,1534800.0,-0.0036974302955153915,-1.4719083786239648,0.05208656192133769,38.4112931612749,41.27657408795758,-0.38113413534503593,0.7098719660087625,1.9370512302985219,1.206309109537898,11.850753930083254,1.0999984741210938,-0.9471543602495416,-0.5175018310546875,-2.9115386210333867,1.8765349589240117,-1.71452022604403,0.679516563934655,-1.6996812849121028,39.84659321771311,-8.183376978263517,1.1970183949893494,11,-0.2700004577636719,0.18000030517578125,2.020000457763672,1.6300010681152344,0.850006103515625,1,0.007687234652276498,-1.4464138527666706,75.7300033569336,1.0727146622277708,76.62000274658203,1.134614679235594,76.52999877929688,0.007687234652276498 5507,2019-11-20,75.47000122070312,75.8499984741211,74.7300033569336,75.41000366210938,1718700.0,0.00026513284652174285,1.7317218407488044,-1.1998779371376258,37.733812526963035,41.191767706772566,-0.464046330454579,0.5951555092853908,1.9791390056095253,1.2024999308632545,12.65027845421136,1.1199951171875,-1.0680610040326712,-0.41799774169922443,-2.7644061299534286,1.9284106465549797,-1.5912019358263194,0.7552064524278705,-1.5235046985888658,32.31441193520659,-9.692724599549358,1.1732041941271016,11,-0.2900047302246094,0.15999603271484375,1.80999755859375,1.6099967956542969,1.089996337890625,2,-0.0002650625697280251,-1.4719083786239648,75.44999694824219,-1.4464138527666706,75.7300033569336,1.0727146622277708,76.62000274658203,-0.0002650625697280251 5508,2019-11-21,75.19000244140625,75.51000213623047,74.76000213623047,75.44000244140625,1533600.0,-0.003710067242188697,2.8461598654094447,-4.1668362156663274,37.984524942082594,41.53575835197997,-0.10756901494859505,0.7315146724205874,2.263484714194661,1.486212668894325,13.589433569970616,0.75,-1.0504299830474082,-0.5829967498779354,-2.821795923186201,1.6558024234303304,-1.7023963365320753,0.5364028367762046,-1.0590959120348629,20.08735515768572,-16.97324518363773,1.1193995866541344,11,0.1199951171875,0.43999481201171875,2.05999755859375,1.8899955749511719,1.6100006103515625,3,0.01835346733089116,1.7317218407488044,75.47000122070312,-1.4719083786239648,75.44999694824219,-1.4464138527666706,75.7300033569336,0.01835346733089116 5509,2019-11-22,74.94999694824219,75.29000091552734,74.2699966430664,75.0,1614200.0,-0.0031919867717931094,2.23808370470839,0.20001220703125,42.87501740452307,42.50852449293754,0.34771744272876504,0.8878778292575191,2.5019141331938783,1.7186746511575848,14.720135307407665,1.0200042724609375,-1.1179160575438658,-0.7410022735595732,-2.973933870881538,1.4919293237623918,-1.8574680722205557,0.37546352510140935,2.0699996948242188,24.727283824573863,-14.278620979191533,1.1164657986609796,11,0.625,0.6800003051757812,2.7575035095214844,2.1300010681152344,1.100006103515625,4,0.009206170373599054,2.8461598654094447,75.19000244140625,1.7317218407488044,75.47000122070312,-1.4719083786239648,75.44999694824219,0.009206170373599054 5510,2019-11-25,74.16999816894531,74.98999786376953,73.98999786376953,74.94000244140625,1431200.0,-0.010406922095480775,1.2988634769187597,15.399145559963381,44.83660665221905,43.62153337448695,1.2742599493322189,1.619375892054137,3.2528650839393833,2.4876353770288517,15.195484107290824,1.0,-1.0271475508568102,-1.4375011444091825,-3.769666213947872,0.8946639251295068,-2.603583679178527,-0.2714186096398379,2.794998474121087,8.411231612797422,-32.77872056611541,1.1660825347693455,11,1.3349990844726562,1.4599990844726562,3.367502212524414,2.9099998474121094,1.910003662109375,0,0.021302438587847083,2.23808370470839,74.94999694824219,2.8461598654094447,75.19000244140625,1.7317218407488044,75.47000122070312,0.021302438587847083 5511,2019-11-26,74.12999725341797,74.44000244140625,73.55999755859375,73.87999725341797,1775300.0,-0.0005393139613706355,1.0229756037672975,-0.32467352317539583,39.91539896029605,43.52427058181675,1.456448290728332,1.553965915828428,3.250826334132057,2.515934164066266,15.953392263502936,0.8800048828125,-0.8127173219386776,-1.360001754760745,-3.7433140750726466,1.0233105655511565,-2.5516579149166887,-0.16834559460480136,2.7159994384765582,24.890806416684715,-17.140374686673223,1.191656160155949,11,1.1599998474121094,1.5,3.157503128051758,2.950000762939453,2.0200042724609375,1,0.020369650508260895,1.2988634769187597,74.16999816894531,2.23808370470839,74.94999694824219,2.8461598654094447,75.19000244140625,0.020369650508260895 5512,2019-11-27,74.18000030517578,74.31999969482422,73.69999694824219,74.13999938964844,1382700.0,0.0006745319521175297,2.8750208616455666,0.160003662109375,46.37684898520812,43.153686714070005,1.3264622960243884,1.30298787559434,3.1281941655008154,2.45216555572992,17.4434548966459,0.6200027465820312,-0.5964266497749833,-1.1399986267089872,-3.3761055801889057,1.0961083267709313,-2.2580521034489465,-0.021945149969027966,2.4688364387207002,31.794938006424328,-12.328411007613706,1.1180534767399573,11,1.1099967956542969,1.4499969482421875,3.0500011444091797,2.8999977111816406,2.25,2,0.028579168749802708,1.0229756037672975,74.12999725341797,1.2988634769187597,74.16999816894531,2.23808370470839,74.94999694824219,0.028579168749802708 5513,2019-11-29,74.33000183105469,74.69000244140625,74.25,74.44000244140625,703300.0,0.0020221289466406667,-2.2592257699915232,-2.7499523173755485,54.693159189249485,43.23115622441539,0.9292986055014438,0.9355351352747903,2.900006262892987,2.2884922736113253,19.000994040429365,0.5100021362304688,-0.3765941480573929,-0.8214973449707088,-2.7949361447071226,1.151941454765705,-1.8082167448389157,0.16522205489749808,2.133504561723626,44.508831117285176,-3.5159980892695515,0.9867193998682089,11,0.9599952697753906,1.2999954223632812,2.8999996185302734,2.7499961853027344,1.970001220703125,4,0.030001287133123444,2.8750208616455666,74.18000030517578,1.0229756037672975,74.12999725341797,1.2988634769187597,74.16999816894531,0.030001287133123444 5514,2019-12-02,73.68000030517578,74.41999816894531,73.66999816894531,74.05999755859375,1369500.0,-0.008744807074757,-2.7499856949398236,3.454501317797198,46.53135202332958,43.26200153834954,1.2498372826444495,1.365725932941416,3.450405982333308,2.920424522747183,20.761738993475724,0.75,-0.32912466294031617,-1.287498855590826,-3.071013926374576,0.49601621519292394,-2.179256390982701,-0.39574132019895103,2.6092955575514623,8.391798669391196,-40.413308179599085,0.8917575353918764,12,1.1649971008300781,1.9499969482421875,3.637500762939453,3.3999977111816406,2.9099960327148438,0,0.042345313974745835,-2.2592257699915232,74.33000183105469,2.8750208616455666,74.18000030517578,1.0229756037672975,74.12999725341797,0.042345313974745835 5515,2019-12-03,73.80999755859375,74.18000030517578,73.6500015258789,73.94000244140625,851000.0,0.0017643492518937265,-1.3555661049133634,0.3421205854598751,46.711653758073226,44.18426382688269,0.9150756594538052,1.1132349721357002,3.2225205730735667,2.7812333411416716,21.530689500405387,0.529998779296875,-0.475106940400309,-1.043501663208005,-2.816354782147698,0.7293514557316882,-1.9299282226778445,-0.15707510373816547,2.3155404058854856,22.123798206762448,-27.591623692816636,0.8864265594698436,12,0.8950004577636719,1.8199996948242188,3.5075035095214844,3.270000457763672,3.2000045776367188,1,0.03034826672885127,-2.7499856949398236,73.68000030517578,-2.2592257699915232,74.33000183105469,2.8750208616455666,74.18000030517578,0.03034826672885127 5516,2019-12-04,74.36000061035156,74.5,73.51000213623047,73.54000091552734,962200.0,0.007451606421219559,-1.250002167448393,-6.307453051643193,38.03925381842117,44.21820174815582,0.21701851122980997,0.5438608204005959,2.5599819518777736,2.223065578057245,21.443633283771202,0.9899978637695312,-0.6864873271505019,-0.46349868774413494,-2.2490245640850617,1.3220271885967918,-1.3562616259145983,0.42926425042632843,1.6116049297745434,72.03375036368926,25.85554327190851,0.892762938170461,12,0.15000152587890625,1.2699966430664062,2.957500457763672,2.7199974060058594,3.2699966430664062,2,0.023130731664675164,-1.3555661049133634,73.80999755859375,-2.7499856949398236,73.68000030517578,-2.2592257699915232,74.33000183105469,0.023130731664675164 5517,2019-12-05,75.08999633789062,75.08999633789062,74.13999938964844,74.19999694824219,1635800.0,0.009817048433932385,1.134826066830113,1.085365513263056,35.24593752051955,43.91391425687104,-0.639835096429735,-0.23521100408248685,1.70104633703167,1.4900251289140556,21.17704197309195,0.9499969482421875,-0.7336420850202643,0.2899971008300781,-1.466856159002404,2.0468503606625603,-0.5884295290861559,1.1684237307463121,0.6846809299238288,100.0,57.97514928535446,0.8784266299162397,12,-0.6899948120117188,0.5400009155273438,2.232503890991211,1.9900016784667969,2.5200042724609375,3,0.01411646343966333,-1.250002167448393,74.36000061035156,-1.3555661049133634,73.80999755859375,-2.7499856949398236,73.68000030517578,0.01411646343966333 5518,2019-12-06,75.19000244140625,75.55000305175781,74.72000122070312,74.91000366210938,1314900.0,0.0013318165986533348,-1.5151431081518472,0.3146055857493099,35.37838660103441,43.080955278705616,-0.8267866487798017,-0.306843845090242,1.466735571591471,1.379381765654216,19.965596986943005,0.8300018310546875,-0.6770061224097219,0.3620029449462834,-1.401280778421949,2.1252866683145157,-0.5196389167378328,1.2436448066303996,0.4035008158814861,82.35291917707293,44.904260840419745,0.8816418616841156,12,-0.6599998474121094,0.43999481201171875,2.187498092651367,1.8899955749511719,3.0099945068359375,4,0.016491525781447303,1.134826066830113,75.08999633789062,-1.250002167448393,74.36000061035156,-1.3555661049133634,73.80999755859375,0.016491525781447303 5519,2019-12-09,74.94999694824219,75.29000091552734,74.73999786376953,75.27999877929688,1551700.0,-0.0031919867717931094,2.1428197750457754,-1.17858310626703,40.801872787895256,42.63265151600297,-0.6557391305789793,0.024186630850692836,1.5791287683161528,1.6005400922315403,18.473220857843607,0.5500030517578125,-0.6241474974506218,0.06499748229980185,-1.6321909404204717,1.7621859050200754,-0.783596729060335,0.9135916936599386,0.600006103515625,70.58794930194811,33.94284290228346,0.8485942113601396,12,-0.4199943542480469,0.6800003051757812,2.4650039672851562,2.1300010681152344,4.260002136230469,0,0.018012090173237683,-1.5151431081518472,75.19000244140625,1.134826066830113,75.08999633789062,-1.250002167448393,74.36000061035156,0.018012090173237683 5520,2019-12-10,74.58999633789062,75.02999877929688,74.29000091552734,74.45999908447266,1685700.0,-0.004803210473779851,-2.1489700176939435,-0.393928885189809,40.04634126527195,42.6472006610003,-0.2569137133951216,0.44645668001530225,1.8030907601359445,1.9582500502170888,17.042327334978893,0.7399978637695312,-0.5655833628654534,-0.32000312805175213,-1.9822544515963898,1.3422481954928855,-1.151128789824071,0.5111225337205667,0.9600067138671875,52.94086847902104,16.010838757990847,0.8311256617723186,12,-0.059993743896484375,0.6950035095214844,2.7725048065185547,2.490001678466797,5.160003662109375,1,0.026813247059834344,2.1428197750457754,74.94999694824219,-1.5151431081518472,75.19000244140625,1.134826066830113,75.08999633789062,0.026813247059834344 5521,2019-12-11,74.94999694824219,75.18000030517578,74.37000274658203,75.0,1485600.0,0.004826392653523692,2.9511723111276518,-0.3846469863254886,44.420577670522825,42.42983718159083,-0.5457572993991704,0.1533894874638122,1.32100271773227,1.5932388468062442,15.961914838619146,0.80999755859375,-0.5462337187747437,0.0024974822998018453,-1.625804744329784,1.6307997089293877,-0.8116536310149911,0.8166485956145948,0.4368060302734307,57.446486158907426,19.10921619607165,0.8141511133147946,12,-0.4199943542480469,0.22999954223632812,2.412504196166992,2.1300010681152344,5.0800018310546875,2,0.02748506033176823,-2.1489700176939435,74.58999633789062,2.1428197750457754,74.94999694824219,-1.5151431081518472,75.19000244140625,0.02748506033176823 5522,2019-12-12,74.70999908447266,75.19000244140625,74.4000015258789,74.77999877929688,1173800.0,-0.0032021063848109987,-1.2898749433319696,1.3999084528532193,44.80517872034745,41.331172685046155,-0.24884120684542665,0.3424232442420987,1.4629438011886577,1.8275779574607043,16.04307643006789,0.7900009155273438,-0.4946497949325277,-0.194000244140625,-1.7974505122743096,1.4094500239930596,-0.9957253782074673,0.6077248899262173,0.5266598266601505,33.333131497841364,-7.01055274977368,0.8017251340668389,12,-0.17999649047851562,0.4699974060058594,2.0875015258789062,2.3699989318847656,5.200004577636719,3,0.03908443588178523,2.9511723111276518,74.94999694824219,-2.1489700176939435,74.58999633789062,2.1428197750457754,74.94999694824219,0.03908443588178523 5523,2019-12-13,75.0199966430664,75.18000030517578,73.95999908447266,74.47000122070312,972200.0,0.0041493449657687975,1.8045916532933448,-7.857111716621254,50.74626380079677,41.79949621587584,-0.5036323862318994,-0.09117476573631222,1.064529422879005,1.510473436636289,16.82788824093361,1.220001220703125,-0.3869781015696958,0.19149742126464275,-1.2203379994451495,1.603332841974435,-0.5144202890902534,0.8974151316195389,-1.5099945068359375,79.698954831752,35.835775806790295,0.7059177103548988,12,-0.4899940490722656,0.15999984741210938,1.69000244140625,2.0600013732910156,5.280006408691406,4,0.03452418132738666,-1.2898749433319696,74.70999908447266,2.9511723111276518,74.94999694824219,-2.1489700176939435,74.58999633789062,0.03452418132738666 5524,2019-12-16,75.76000213623047,75.80000305175781,74.91000366210938,75.05000305175781,1505900.0,0.009864109921050801,1.253160400591036,1.2909181705946815,67.09675513997837,44.064507480531965,-1.0253923201073576,-0.9474911941835984,0.20967805581634025,0.770466017442331,17.61433467944935,0.8899993896484375,-0.31794866539839006,0.9745029449462947,-0.24717055867250792,2.1961764485650974,0.3636661931368934,1.585339696755696,-2.216600036621088,97.82604188694422,47.43452703999223,0.6108367518094037,12,-1.1049995422363281,-0.5800056457519531,0.4824962615966797,1.3199958801269531,4.629997253417969,0,0.03220689998957704,1.8045916532933448,75.0199966430664,-1.2898749433319696,74.70999908447266,2.9511723111276518,74.94999694824219,0.03220689998957704 5525,2019-12-17,75.61000061035156,76.37000274658203,75.54000091552734,75.75,1494000.0,-0.001979956727155008,-4.928610354223434,-0.1971824932033827,65.54619693703368,47.12083449371113,-0.6629223286377481,-0.8505490248399497,0.2597430592174703,0.9141645740904778,17.80798786019741,0.8300018310546875,-0.3176122609993257,0.8305015563964844,-0.37267875979327414,2.033681872586243,0.22891139830160512,1.4320917144913636,-1.976334472656248,68.46468956958883,14.234171426190102,0.6015901580948819,12,-0.44499969482421875,-0.345001220703125,0.4324970245361328,1.4699974060058594,4.5,1,0.0476127290710302,1.253160400591036,75.76000213623047,1.8045916532933448,75.0199966430664,-1.2898749433319696,74.70999908447266,0.0476127290710302 5526,2019-12-18,76.02999877929688,76.13999938964844,75.02999877929688,75.56999969482422,2484500.0,0.005554796528963513,2.264706212343906,-3.285722070844687,68.03113023329828,50.76363368401989,-0.9176163601360656,-1.2910603107277439,-0.20836991358578416,0.4860902230117006,17.720277168460115,1.1100006103515625,-0.19099599915418253,1.2214996337890653,-0.07413397902875829,2.517133246606889,0.5736828273801535,1.8693164401979772,-2.232152445068351,85.89197300274785,27.63283560655799,0.64781680640891,12,-0.8649978637695312,-0.7649993896484375,-0.015001296997070312,1.0499992370605469,4.290000915527344,2,0.04892807155635648,-4.928610354223434,75.61000061035156,1.253160400591036,75.76000213623047,1.8045916532933448,75.0199966430664,0.04892807155635648 5527,2019-12-19,75.44999694824219,76.4800033569336,75.43000030517578,76.06999969482422,6537400.0,-0.007628591876455815,-2.1818465557700533,-1.3478347403512845,60.07187531731896,53.50735465249595,-0.3142219588300321,-0.7511456174646582,0.31836451135126254,1.0647801640208883,17.299181757522142,1.0500030517578125,-0.0746856044281543,0.6424980163574219,-0.6510145498973685,1.9360105826122123,-0.0042582667699662125,1.28925429948481,-1.4978212292724464,59.12679911111649,-0.8356521960437746,0.6467562831273925,12,-0.2299957275390625,-0.18499755859375,0.3950004577636719,1.6300010681152344,5.569999694824219,3,0.06070247867864742,2.264706212343906,76.02999877929688,-4.928610354223434,75.61000061035156,1.253160400591036,75.76000213623047,0.06070247867864742 5528,2019-12-20,76.56999969482422,77.01000213623047,75.51000213623047,75.72000122070312,4155900.0,0.01484430473006304,-1.3622109683349253,-1.3709592075309174,73.96345490570191,57.19197488780779,-1.3610109395635561,-1.8577071218876569,-0.8271928576310899,-0.04173216610550412,16.97223645385954,1.5600051879882812,0.09331544894300237,1.6935009002685604,0.184757227077327,3.2022445734597937,0.9391290636729508,2.44787273686417,-2.415597764817363,79.0474875658944,12.04278484850154,0.7543718365956141,12,-1.0849990844726562,-1.3050003051757812,-0.94000244140625,0.5099983215332031,5.3300018310546875,4,0.043620268781467963,-2.1818465557700533,75.44999694824219,2.264706212343906,76.02999877929688,-4.928610354223434,75.61000061035156,0.043620268781467963 5529,2019-12-23,75.63999938964844,76.55999755859375,75.47000122070312,76.55999755859375,961500.0,-0.012145753021841066,1.3695619723682684,-1.0823527299817792,63.39675880003217,59.78646572500338,-0.360780675662312,-0.9205607167580467,0.05947152759591745,0.8813188639344816,16.273821461354743,1.0999984741210938,0.2088035909064132,0.7290004730224666,-0.817893630846612,2.2758945768915453,-0.04444657891207271,1.502447524957006,-1.2000374390192263,30.808059401286208,-40.14401340615297,0.7734470519345429,12,-0.154998779296875,-0.375,-0.18250083923339844,1.4399986267089844,6.410003662109375,0,0.0616076639306149,-1.3622109683349253,76.56999969482422,-2.1818465557700533,75.44999694824219,2.264706212343906,76.02999877929688,0.0616076639306149 5530,2019-12-24,75.75,75.87999725341797,75.33000183105469,75.66000366210938,476200.0,0.0014542650877733543,2.1429131970179185,-0.097822301096313,60.87633961831624,61.614883719202645,-0.3228853513300436,-0.9550903437913547,-0.06897938989061458,0.7793085344304274,15.294619255233954,0.5499954223632812,0.3252608742258616,0.7600009918212862,-0.7889345966129468,2.3089365802555193,-0.014466802395830314,1.5344687860384028,-1.0530340308106645,36.36363636363637,-33.0284509738456,0.7744677942171181,12,-0.2649993896484375,-0.4850006103515625,-0.3925018310546875,1.3299980163574219,6.879997253417969,1,0.061254117355094895,1.3695619723682684,75.63999938964844,-1.3622109683349253,76.56999969482422,-2.1818465557700533,75.44999694824219,0.061254117355094895 5531,2019-12-26,75.63999938964844,75.91000366210938,75.30999755859375,75.83999633789062,639900.0,-0.0014521532719677932,2.529327289862227,-2.2222787385554423,54.766041507996945,62.72164625116369,-0.1170208303910556,-0.7654066570074747,0.036708803729169404,0.9077581461369562,13.99179756411657,0.600006103515625,0.42361734098331283,0.574500274658206,-0.9448554805332776,2.0938560298496895,-0.18517760293754293,1.3341781522539549,-0.7117298037549915,19.411820144240046,-44.20387454075394,0.7596778775957451,12,-0.154998779296875,-0.37999725341796875,-0.2350025177001953,1.4399986267089844,6.629997253417969,3,0.059095733167269904,2.1429131970179185,75.75,1.3695619723682684,75.63999938964844,-1.3622109683349253,76.56999969482422,0.059095733167269904 5532,2019-12-27,76.30000305175781,76.33000183105469,75.58999633789062,75.94000244140625,1659800.0,0.008725590526640126,2.5238510445049953,-1.8000305180437934,58.76775366161738,63.612922902365995,-0.5897859718952958,-1.3264493084168976,-0.6174477948681556,0.2710270785495368,12.777363477639586,0.7400054931640625,0.5804723491117016,1.1285037994384766,-0.42613410539203755,2.6831417042689907,0.3511848470232195,1.9058227518537336,-1.163560210830667,58.235460432720146,-2.8857571867719685,0.7773189524152575,12,-0.3400001525878906,-1.0400009155273438,-0.8950061798095703,0.7799949645996094,6.379997253417969,4,0.052686716674696044,2.529327289862227,75.63999938964844,2.1429131970179185,75.75,1.3695619723682684,75.63999938964844,0.052686716674696044 5533,2019-12-30,76.55999755859375,76.58999633789062,76.05000305175781,76.05000305175781,1106200.0,0.0034075294421622715,-1.1176435388804118,1.4166490060611199,62.677157975172655,63.121856550720906,-0.679852237453531,-1.4870541912282818,-0.8710326182411166,0.03254049737520859,12.018414541708545,0.5399932861328125,0.7085032448997879,1.276998519897461,-0.34206137049278595,2.896058410287708,0.4674685747023375,2.0865284650925844,-1.25,97.65634313234628,36.17390847853275,0.8095299451951228,12,-0.5399971008300781,-1.2999954223632812,-1.1550006866455078,0.5200004577636719,6.6100006103515625,0,0.058254953326758896,2.5238510445049953,76.30000305175781,2.529327289862227,75.63999938964844,2.1429131970179185,75.75,0.058254953326758896 5534,2019-12-31,76.80000305175781,77.04000091552734,76.48999786376953,76.54000091552734,1388900.0,0.0031348680880034507,-2.0555025748617206,0.5098136014122012,67.73678022973866,63.3652546943548,-0.8457601921310953,-1.5613852143978164,-1.1281424748176505,-0.20190693641437463,10.965526690226389,0.5500030517578125,0.8717397394224093,1.3610038757324219,-0.20820050129751166,2.9302082527623554,0.5764016872174551,2.1456060642473886,-1.320005035400385,86.12731803047342,22.591010293336907,0.7846021885149675,12,-0.7650032043457031,-1.5250015258789062,-1.3300056457519531,0.28499603271484375,6.799995422363281,1,0.0664062274930386,-1.1176435388804118,76.55999755859375,2.5238510445049953,76.30000305175781,2.529327289862227,75.63999938964844,0.0664062274930386 5535,2020-01-02,76.05000305175781,77.0999984741211,75.76000213623047,76.94000244140625,1460900.0,-0.009765624611948964,1.2148856213271457,-3.423046450893512,58.308190176766566,62.284928021406834,-0.02992955834109523,-0.6692795001503526,-0.4056041050365593,0.5434384471823392,9.521897972425169,1.339996337890625,0.9729236841647122,0.4990036010742216,-0.890067237657604,1.8880744398060472,-0.1955318182916841,1.1935390204401273,-0.3828046874999984,41.341067858954304,-22.016877701386477,0.6945354193659101,1,0.15499496459960938,-0.7450027465820312,-0.4475059509277344,1.0449943542480469,7.930000305175781,3,0.0788954603449068,-2.0555025748617206,76.80000305175781,-1.1176435388804118,76.55999755859375,2.5238510445049953,76.30000305175781,0.0788954603449068 5536,2020-01-03,76.08000183105469,76.55000305175781,75.83999633789062,75.83999633789062,1239900.0,0.00039446125040210056,-4.9165871956259135,-0.2696692783787954,60.6864300566669,62.353211881334374,-0.05821099648827044,-0.5942823040370655,-0.475854894993887,0.5097106444992789,8.387985559025656,0.7100067138671875,0.9305562132600187,0.4430023193359318,-0.8448890292299751,1.7308936679018387,-0.20094335494701454,1.0869479936188782,1.0199966430664062,32.45064900287492,-33.27159620635319,0.6439456742829518,1,0.12499618530273438,-0.7750015258789062,-0.5125045776367188,1.0149955749511719,8.189994812011719,4,0.08609352345848231,1.2148856213271457,76.05000305175781,-2.0555025748617206,76.80000305175781,-1.1176435388804118,76.55999755859375,0.08609352345848231 5537,2020-01-06,76.1500015258789,76.38999938964844,75.91000366210938,76.08000183105469,1381600.0,0.0009200800885844629,-1.3414652300936005,0.2916587195625914,59.157231957819555,60.70807599823634,-0.020643685226062303,-0.6121843290600566,-0.5864453092947883,0.4384267987963142,7.869170602498005,0.4799957275390625,0.9090306329697881,0.46000175476073935,-0.8203298339962686,1.7403333435177473,-0.18016403961776462,1.1001675491392433,0.9499969482421875,29.104511603543692,-33.410165628463744,0.6401657943785043,1,0.054996490478515625,-0.845001220703125,-0.6900043487548828,0.9449958801269531,8.419998168945312,0,0.08036762960677901,-4.9165871956259135,76.08000183105469,1.2148856213271457,76.05000305175781,-2.0555025748617206,76.80000305175781,0.08036762960677901 5538,2020-01-07,76.43000030517578,76.44000244140625,75.54000091552734,75.87999725341797,1227200.0,0.003676937277561576,2.157859513866581,7.857220708446866,55.86687724305271,59.871422491905285,-0.3605002610847805,-0.8374594118728567,-0.9184804064056209,0.1788776524091844,7.651136931570495,0.9000015258789062,0.8401391199711412,0.6780006408691435,-0.6203510564465233,1.9763523381848103,0.02882479221131007,1.3271764895269769,0.6447981262207065,57.051332211745375,-0.9555224373134337,0.6491758486578345,1,-0.22500228881835938,-1.125,-0.9700031280517578,0.6649971008300781,9.319999694824219,1,0.08177417211886051,-1.3414652300936005,76.1500015258789,-4.9165871956259135,76.08000183105469,1.2148856213271457,76.05000305175781,0.08177417211886051 5539,2020-01-08,76.30000305175781,76.80999755859375,76.19000244140625,76.80999755859375,1034700.0,-0.001700866844156823,1.4313795889058434,-0.927257594673325,56.06328774470367,59.33663895039278,-0.14196508288232224,-0.63362358204283,-0.8140887482123844,0.3198346554600846,7.572705531834231,0.6199951171875,0.8587556608525659,0.4805030822753906,-0.7821699302982523,1.7431760948490336,-0.15083342401142374,1.111839588562205,0.7134034790039152,48.71816189991784,-7.636786043642402,0.6313365062868184,1,-0.09500503540039062,-0.9950027465820312,-0.8400058746337891,0.7949943542480469,10.489997863769531,2,0.09003925088347975,2.157859513866581,76.43000030517578,-1.3414652300936005,76.1500015258789,-4.9165871956259135,76.08000183105469,0.09003925088347975 5540,2020-01-09,76.58999633789062,76.68000030517578,76.06999969482422,76.23999786376953,1460700.0,0.003800698224560861,1.3018612618578072,-0.6862789097328187,55.035951479224984,59.3666289471959,-0.33556226963605695,-0.8075003397683673,-1.1026673733292114,0.029345918638540525,7.0287031835438025,0.6100006103515625,0.6894590401634275,0.6704963684082088,-0.49525302895237644,1.836245765768794,0.08762166972790908,1.2533710670885085,0.36447396826173417,82.67702344693352,28.81663272305255,0.5828746986802945,1,-0.26999664306640625,-1.2849960327148438,-1.352499008178711,0.5050010681152344,10.160003662109375,3,0.09152634118566305,1.4313795889058434,76.30000305175781,2.157859513866581,76.43000030517578,-1.3414652300936005,76.1500015258789,0.09152634118566305 5541,2020-01-10,77.01000213623047,77.30000305175781,76.69999694824219,76.80000305175781,1073900.0,0.005483820582611321,-1.9267784373197372,0.6,64.44448839979147,59.997377251437456,-0.604350149538007,-1.1228308348284628,-1.5369813351179573,-0.3939872353906537,6.870795327032966,0.7100067138671875,0.6635004573880536,0.98750190734863,-0.1815906936960232,2.156594508393283,0.4029556068262963,1.5720482078709637,-1.470001220703125,83.52269525374209,29.075631970322263,0.58454630052233,1,-0.5900001525878906,-1.6049995422363281,-1.8425045013427734,0.08499526977539062,8.8699951171875,4,0.09050773960989145,1.3018612618578072,76.58999633789062,1.4313795889058434,76.30000305175781,2.157859513866581,76.43000030517578,0.09050773960989145 5542,2020-01-13,77.62999725341797,77.76000213623047,77.0199966430664,77.0199966430664,1280800.0,0.0080508388519549,-1.4262450909272832,2.9047774750227067,60.81631509127258,59.79061693100412,-1.1352267282746595,-1.59460688389143,-2.1998368856769446,-1.0087884697574765,6.878577848272519,0.75,0.6775111662756643,1.4614971160888643,0.25386688895044074,2.669127343227288,0.8576820025196525,2.065312229658076,-2.054796295166014,94.14392741769194,41.040271087430966,0.6038151135692125,1,-0.9799957275390625,-1.7699966430664062,-2.55999755859375,-0.5349998474121094,8.030006408691406,0,0.08553393822715982,-1.9267784373197372,77.01000213623047,1.3018612618578072,76.58999633789062,1.4313795889058434,76.30000305175781,0.08553393822715982 5543,2020-01-14,77.61000061035156,77.87000274658203,77.11000061035156,77.58999633789062,1439700.0,-0.0002575891250018447,1.8147781859282284,0.032793856467468796,74.68679251055498,60.56284051776149,-1.0623402438555303,-1.4446950440162425,-2.2276851211305484,-0.9878128650077258,6.5072913788652045,0.7600021362304688,0.7608242260969718,1.3120002746582031,0.06800683703968957,2.5559937122767167,0.6900035558489463,1.93399699346746,-1.9474076049804694,85.5554613656593,28.407512711272915,0.621996718809256,1,-0.904998779296875,-1.6949996948242188,-2.595001220703125,-0.5150032043457031,7.7299957275390625,1,0.08967915255426928,-1.4262450909272832,77.62999725341797,-1.9267784373197372,77.01000213623047,1.3018612618578072,76.58999633789062,0.08967915255426928 5544,2020-01-15,78.19999694824219,78.33000183105469,77.58000183105469,77.80000305175781,1732400.0,0.007602065883915543,1.2727146622277707,19.9954233409611,77.40497362986227,62.68470534588324,-1.6012518970127303,-1.9420925465530843,-2.8486962111827125,-1.5717928121719922,7.007956060492042,0.75,0.7834185662468371,1.7799968719482422,0.301648664025862,3.2583450798706224,1.040822767987052,2.5191709759094323,-2.404959358398443,94.24757699435898,33.04660964647074,0.7391741039611934,1,-1.2649955749511719,-2.0549964904785156,-3.119997024536133,-1.1049995422363281,6.620002746582031,2,0.09654735737080511,1.8147781859282284,77.61000061035156,-1.4262450909272832,77.62999725341797,-1.9267784373197372,77.01000213623047,0.09654735737080511 5545,2020-01-16,79.20999908447266,79.30000305175781,78.69999694824219,78.69999694824219,2065900.0,0.012915628844575977,-1.3529552560324323,1.275024795910582,83.24029807275646,65.1906906810043,-2.364524641440923,-2.8127757974045835,-3.8376739459808675,-2.5460533474521867,8.322933051622302,1.100006103515625,0.7867776578195134,2.609999084472662,0.725928203947845,4.494069964997479,1.6679636442102606,3.5520345247350633,-3.2121643553320354,96.53831707689238,28.80991530098902,0.9420354402624074,1,-1.7899971008300781,-2.579998016357422,-4.129999160766602,-2.115001678466797,4.349998474121094,3,0.09569501222908827,1.2727146622277707,78.19999694824219,1.8147781859282284,77.61000061035156,-1.4262450909272832,77.62999725341797,0.09569501222908827 5546,2020-01-17,79.75,79.9000015258789,79.16000366210938,79.23999786376953,1552800.0,0.006817332682348187,-1.2089800380336382,1.0,82.85720929015906,67.82402149570868,-2.602913592077442,-3.2251491584404306,-4.313513362347251,-3.0551125909918966,9.445914739253897,0.7399978637695312,0.7544717760169704,2.9639999389648466,0.6349222901364158,5.293077587793277,1.7994611145506383,4.128538763379055,-3.421948438597667,94.7916225151528,24.79407730065695,1.1645388244142123,1,-2.029998779296875,-2.8199996948242188,-4.842498779296875,-2.770000457763672,5.459999084472656,4,0.08777429467084641,-1.3529552560324323,79.20999908447266,1.2727146622277707,78.19999694824219,1.8147781859282284,77.61000061035156,0.08777429467084641 5547,2020-01-21,80.02999877929688,80.05999755859375,79.36000061035156,79.75,1732700.0,0.0035109564802116022,3.1176734583969123,0.549014914655856,82.92228135296808,70.8301775079215,-2.541970583879703,-3.3143617922950597,-4.544116864551171,-3.300630702585508,11.027900475873006,0.6999969482421875,0.8658980728705217,3.014998626708987,0.36103772088259234,5.668959532535382,1.6880181737957827,4.341979079622192,-3.2733132221573555,98.98309117523833,31.142309174557383,1.3269804529131985,1,-1.9650001525878906,-3.020000457763672,-5.174999237060547,-3.049999237060547,1.5400009155273438,1,0.07309757045297416,-1.2089800380336382,79.75,-1.3529552560324323,79.20999908447266,1.2727146622277707,78.19999694824219,0.07309757045297416 5548,2020-01-22,79.91000366210938,80.44000244140625,79.87999725341797,80.13999938964844,2366300.0,-0.0014993767214518394,-2.8619909502262444,-0.82141689373297,80.19430592961965,73.51140175068994,-2.0969399656598,-3.089723904337646,-4.345121123945816,-3.1465026288986735,12.446208623616332,0.5600051879882812,0.9742380908550956,2.7280033111572237,-0.2128846289945585,5.668891251309006,1.2575593410813326,4.198447281233115,-2.6908544247662576,81.46857810524294,15.282416969232926,1.4704439700758916,1,-1.6550025939941406,-2.710002899169922,-5.055004119873047,-3.2150039672851562,-0.910003662109375,2,0.0719559471466582,3.1176734583969123,80.02999877929688,-1.2089800380336382,79.75,-1.3529552560324323,79.20999908447266,0.0719559471466582 5549,2020-01-23,80.30000305175781,80.36000061035156,79.69000244140625,79.94000244140625,1269800.0,0.004880482690221122,1.7916838859395365,-1.5652491209447357,94.36346028873966,77.88112495174713,-2.0784398370850283,-3.2809218199324164,-4.623524156013602,-3.522108742682164,13.879122589805338,0.6699981689453125,1.122393760212816,2.885002517700201,-0.27195458100450765,6.04195961640491,1.3065239683478467,4.463481067052555,-2.5655173017646007,91.95408346706655,21.69056206556182,1.5784785493523528,1,-1.7300033569335938,-2.625,-5.445003509521484,-3.7800064086914062,4.1199951171875,3,0.06276454663251085,-2.8619909502262444,79.91000366210938,3.1176734583969123,80.02999877929688,-1.2089800380336382,79.75,0.06276454663251085 5550,2020-01-24,80.38999938964844,80.83000183105469,80.02999877929688,80.25,1185800.0,0.0011207513632673916,-1.7586225040119965,0.38888653414148266,94.43318819058166,81.21320270627938,-1.757544040733066,-3.1678973730054025,-4.607604074423719,-3.597042357014061,15.655721545782209,0.8000030517578125,1.3032669823904683,2.7429988861083956,-0.5765511081275747,6.062548880344366,1.0832238889904033,4.402773883226388,-2.22263096902914,73.65251953035772,-1.3364880845254703,1.6597749971179858,1,-1.4650001525878906,-2.4599990844726562,-5.472499847412109,-3.9350013732910156,2.7700042724609375,4,0.05510636072658337,1.7916838859395365,80.30000305175781,-2.8619909502262444,79.91000366210938,3.1176734583969123,80.02999877929688,0.05510636072658337 5551,2020-01-27,80.11000061035156,80.83999633789062,79.75,80.33000183105469,1774800.0,-0.0034830051178347254,-1.3191351210960327,-1.5714441416893732,89.13062161783176,84.35923676478595,-1.1080944775644355,-2.672887223634632,-4.226304909796255,-3.324852034470595,17.339398121422732,1.089996337890625,1.5109588369913496,2.239500045776367,-1.112843307114474,5.5918433986672085,0.5633283693309465,3.915671722221788,-1.463358175853898,50.67582196653366,-28.87315261850928,1.6761716764454218,1,-1.1350021362304688,-2.1750030517578125,-4.895000457763672,-3.6550025939941406,6.959999084472656,0,0.04306574612354197,-1.7586225040119965,80.38999938964844,1.7916838859395365,80.30000305175781,-2.8619909502262444,79.91000366210938,0.04306574612354197 5552,2020-01-28,80.31999969482422,80.66999816894531,79.97000122070312,80.19999694824219,1350700.0,0.0026213841327260567,-1.4138067113034556,-0.5454640033291719,88.97814526806982,85.94716484895426,-1.0017316052274907,-2.704961182523121,-4.374963295256208,-3.541517714260266,18.65908993229973,0.6999969482421875,1.7369568084691593,2.248499298095709,-1.1883610558733722,5.68535965206479,0.5300691211111683,3.9669294750802493,-1.2346864796479622,54.78266061619298,-26.471486459083074,1.7184301769845385,1,-1.1100006103515625,-2.2450027465820312,-5.104999542236328,-3.920001983642578,5.730003356933594,1,0.06088146673590611,-1.3191351210960327,80.11000061035156,-1.7586225040119965,80.38999938964844,1.7916838859395365,80.30000305175781,0.06088146673590611 5553,2020-01-29,81.0199966430664,81.06999969482422,80.44000244140625,80.7300033569336,1493400.0,0.008715101480351484,2.2307602018858326,2.416555407209613,92.44617890462801,87.61840987948379,-1.3043149295826453,-3.218719627565207,-5.0348467331176465,-4.222622863895197,19.88103915586454,0.75,1.9130524984168318,2.725496292114258,-0.8733764227216909,6.3243690069502065,0.9260599346962834,4.524932649532232,-1.5837468033472817,96.37658324073,10.552171120515496,1.799436357417971,1,-1.1349983215332031,-2.829998016357422,-5.777496337890625,-4.959999084472656,4.3300018310546875,2,0.006788485244955567,-1.4138067113034556,80.31999969482422,-1.3191351210960327,80.11000061035156,-1.7586225040119965,80.38999938964844,0.006788485244955567 5554,2020-01-30,81.9000015258789,81.94000244140625,80.7699966430664,80.97000122070312,1086100.0,0.010861576391929084,1.3168382647318764,3.206971849513286,93.17087028635724,88.7218067921061,-1.7928130989926103,-3.8968484769430773,-5.866586859034413,-5.063258226808074,20.91672226357142,1.1700057983398438,2.1209297786391517,3.350501251220706,-0.5153293657796496,7.2163318682210615,1.417585942720521,5.283416559720891,-2.1370017151387657,98.17347621303753,11.457259564851071,1.9329153085001811,1,-1.3499984741210938,-3.2750015258789062,-6.525001525878906,-6.2700042724609375,-0.3000030517578125,3,-0.0354090533803294,2.2307602018858326,81.0199966430664,-1.4138067113034556,80.31999969482422,-1.3191351210960327,80.11000061035156,-0.0354090533803294 5555,2020-01-31,82.05000305175781,82.41000366210938,81.61000061035156,81.80999755859375,2038400.0,0.0018315204283787523,-1.5000119209403238,0.25807033807230695,92.85728187714821,89.83292596843822,-1.6735904514471684,-3.767457010630409,-5.936893752347004,-5.156491439771173,23.016442004528173,0.8000030517578125,2.30472650027707,3.200502777099615,-0.7782064431599593,7.1792119973591895,1.211148166969835,5.189857387229395,-1.85160271488445,86.46616110046695,-0.6269978609519313,1.9893546101297854,1,-1.1650009155273438,-3.19000244140625,-6.6750030517578125,-6.420005798339844,0.5399932861328125,4,0.028884765740867735,1.3168382647318764,81.9000015258789,2.2307602018858326,81.0199966430664,-1.4138067113034556,80.31999969482422,0.028884765740867735 5556,2020-02-03,82.62999725341797,82.70999908447266,82.08000183105469,82.2300033569336,1105700.0,0.0070687895196577255,1.25,1.6666030898340645,92.8083578720191,90.93137891499946,-2.013875437047659,-4.038645231794021,-6.4197837829499065,-5.66028021365068,25.284954950228585,0.6599960327148438,2.4551895181467955,3.4529972076416016,-0.6424435772643733,7.548437992547576,1.4052768151886141,5.500717600094589,-1.989276251497401,97.08022286759649,10.429540960957127,2.0477203924529856,2,-1.4299964904785156,-3.6199989318847656,-7.254997253417969,-7.0,-1.7599945068359375,0,0.006414213074047881,-1.5000119209403238,82.05000305175781,1.3168382647318764,81.9000015258789,2.2307602018858326,81.0199966430664,0.006414213074047881 5557,2020-02-04,82.2699966430664,83.0199966430664,82.11000061035156,82.6500015258789,1595500.0,-0.004356778679871831,-1.6,-0.9500267032883192,87.70232450189687,91.76560320080804,-1.4558101338376446,-3.369391962360112,-5.9655050585902245,-5.2343354732536795,27.731507971666826,0.9099960327148438,2.4715985749032257,2.786996841430664,-1.270516221293832,6.84450990415516,0.7582403100684161,4.815753372792912,-1.2154200246354208,70.93016722605829,-15.203931604588306,2.02875653136225,2,-0.9149971008300781,-2.9899978637695312,-6.897495269775391,-6.6399993896484375,-9.8699951171875,1,0.058344514982575424,1.25,82.62999725341797,-1.5000119209403238,82.05000305175781,1.3168382647318764,81.9000015258789,0.058344514982575424 5558,2020-02-05,82.68000030517578,82.73999786376953,81.94000244140625,82.11000061035156,1071200.0,0.004983635332917347,1.3188447461825097,-1.4999799229039512,87.33340877966408,90.9844863664663,-1.5998051804665891,-3.464795323879855,-6.265495939282317,-5.602964597081922,30.671561096819623,0.7999954223632812,2.4774979016605414,2.884500503540039,-1.1455991295918153,6.914600136671893,0.8694506869741048,4.899550320105973,-1.232339681817706,84.88905164930556,-0.20971055700334773,2.015049816565929,2,-1.2950019836425781,-3.4000015258789062,-7.069997787475586,-7.0500030517578125,-6.529998779296875,2,0.04075958797947732,-1.6,82.2699966430664,1.25,82.62999725341797,-1.5000119209403238,82.05000305175781,0.04075958797947732 5559,2020-02-06,83.16999816894531,83.3499984741211,82.56999969482422,82.72000122070312,1388300.0,0.005926437614428126,-1.0799967447916667,0.789468752927949,86.13145698084155,90.0620717876063,-1.8325986460605037,-3.5982027158589744,-6.629781700259485,-6.049915256920542,33.449259701419024,0.779998779296875,2.4847306122369304,3.030998611450201,-0.9148717030262077,6.97686892592661,1.0580634542120038,5.003933768688398,-1.4078703416455767,89.6551421743801,5.755412184507321,1.9729351572382023,2,-1.6199989318847656,-3.7249984741210938,-7.529996871948242,-7.540000915527344,-17.220001220703125,3,0.026211378539981345,1.3188447461825097,82.68000030517578,-1.6,82.2699966430664,1.25,82.62999725341797,0.026211378539981345 5560,2020-02-07,83.5999984741211,83.76000213623047,83.2699966430664,83.44999694824219,1597900.0,0.005170137244710604,1.0850904959013068,0.3333389847750161,85.84736913142622,89.69726595578345,-1.9661358753042464,-3.6639570299583823,-6.9013358111904495,-6.443032173550591,36.60135104842387,0.5900039672851562,2.548119664837685,3.110498809814459,-0.7524990091499859,6.9734966287789035,1.1789999003322293,5.041997719296688,-1.6599960327148438,91.2085885198553,8.327774796552674,1.9314989094822244,2,-1.7349967956542969,-3.9499969482421875,-7.944997787475586,-7.970001220703125,-5.909996032714844,4,-0.023923445412730615,-1.0799967447916667,83.16999816894531,1.3188447461825097,82.68000030517578,-1.6,82.2699966430664,-0.023923445412730615 5561,2020-02-10,83.9800033569336,84.02999877929688,83.25,83.75,1220500.0,0.004545513035268067,3.7273483920190507,1.533340114948375,86.10611705206546,89.37815170956074,-1.9438690139426456,-3.683888226421118,-7.113922446172438,-6.789477399399146,39.27009313260936,0.779998779296875,2.5363296558078616,3.142003631591791,-0.6563544579769456,6.940361721160528,1.2428245868074157,5.041182676376167,-1.6760009765625057,97.60787033657006,16.071387561114904,1.8991790447843713,2,-1.7450027465820312,-4.195003509521484,-8.225004196166992,-8.350006103515625,-7.8300018310546875,0,-0.0165516428135295,1.0850904959013068,83.5999984741211,-1.0799967447916667,83.16999816894531,1.3188447461825097,82.68000030517578,-0.0165516428135295 5562,2020-02-11,84.2699966430664,84.4800033569336,83.87000274658203,84.16000366210938,1498100.0,0.0034531230595487017,1.3018612618578072,0.4782233721431652,88.65247651319928,88.95662922162423,-1.8043814655815424,-3.6374156850210255,-7.231287929993556,-7.05889318627186,41.687520120083036,0.6100006103515625,2.5356407561026515,3.099996948242193,-0.6784344508129863,6.878428347297373,1.2107812487146106,4.989212647769776,-1.6207949829101551,91.73202211922877,9.766137469031534,1.8892156995275895,2,-1.6449966430664062,-4.2599945068359375,-8.514997482299805,-8.639999389648438,-12.389999389648438,1,-0.040346434459768266,3.7273483920190507,83.9800033569336,1.0850904959013068,83.5999984741211,-1.0799967447916667,83.16999816894531,-0.040346434459768266 5563,2020-02-12,84.56999969482422,84.73999786376953,83.80000305175781,83.95999908447266,1155400.0,0.003560022115919992,-1.0215101397912976,5.5458139696192,88.46846995459475,88.43414029587284,-1.7297627366447301,-3.5724176518060915,-7.356453643798048,-7.3392394204651055,44.16620895972253,0.9399948120117188,2.6038072459173236,3.052000045776367,-0.6266126899749196,6.730612781527654,1.212693677900731,4.8913064136520035,-1.5546376953124934,92.16597638753137,10.989985042848488,1.83930636787564,2,-1.3950004577636719,-4.430000305175781,-8.815000534057617,-8.94000244140625,-21.639999389648438,2,-0.14390443671350905,1.3018612618578072,84.2699966430664,3.7273483920190507,83.9800033569336,1.0850904959013068,83.5999984741211,-0.14390443671350905 5564,2020-02-13,85.75,85.8499984741211,84.37000274658203,84.56999969482422,1069600.0,0.013952942053137907,1.14492561325527,1.9344247942566977,90.36145408919498,88.15682609721136,-2.5772322236207117,-4.382481283401745,-8.323345439309506,-8.49858917663218,46.48641805079812,1.4799957275390625,2.7139478068488216,3.8545001983642635,0.06175176769659174,7.647248629031935,1.9581259830304276,5.750874413698099,-2.389710827636719,96.15390258431219,13.446833037829464,1.8963742153338372,2,-1.8549995422363281,-4.790000915527344,-9.995000839233398,-10.120002746582031,-24.380001068115227,3,-0.11195333497517312,-1.0215101397912976,84.56999969482422,1.3018612618578072,84.2699966430664,3.7273483920190507,83.9800033569336,-0.11195333497517312 5565,2020-02-14,86.79000091552734,86.87000274658203,85.80000305175781,86.0,1754300.0,0.012128290560085686,1.2526200820758278,0.6694921281479326,95.13512789027696,88.41535609924001,-3.2119240397277338,-5.086266281962139,-9.13794994905021,-9.51056464457264,48.24701708595887,1.1200027465820312,2.7715225956858376,4.515501022338867,0.3555447019421507,8.675457342735584,2.435522862140516,6.595479182537218,-2.9899978637695312,97.79000634377351,10.57551193302811,2.0799781601983556,2,-2.384998321533203,-5.319999694824219,-11.035001754760742,-11.160003662109375,-21.5,4,-0.2401198726517899,1.14492561325527,85.75,-1.0215101397912976,84.56999969482422,1.3018612618578072,84.2699966430664,-0.2401198726517899 5566,2020-02-18,86.75,87.33000183105469,86.5,87.16000366210938,2305800.0,-0.0004608931340636113,1.2133382161458333,-0.5189913758969357,94.46747800614361,89.1670398219341,-2.8228989099671082,-4.73786705653707,-8.886101211238469,-9.45190692422446,49.72916424225077,0.8300018310546875,2.746814949415622,4.125500106811529,-0.3089790422514227,8.559979255874481,1.9082605322800532,6.342739681343005,-2.3799972534179688,83.56934754605734,-7.4275121875102315,2.217239574531476,2,-2.1149978637695312,-4.7350006103515625,-10.9375,-11.120002746582031,-19.209999084472656,1,-0.1044380122028098,1.2526200820758278,86.79000091552734,1.14492561325527,85.75,-1.0215101397912976,84.56999969482422,-0.1044380122028098 5567,2020-02-19,85.87999725341797,86.70999908447266,85.7699966430664,86.63999938964844,1598600.0,-0.010028850104692011,1.0888907726868138,1.8536471901749163,82.83780133493619,88.667527883631,-1.549960605390723,-3.5912510800587256,-7.833525851789858,-8.579294065980733,50.784376088779204,0.9800033569335938,2.723195322374835,2.9629974365234375,-1.5223606894499255,7.4483555624968005,0.720318373536756,5.205676499510119,-0.9179946899414091,58.923368865143374,-30.096179907528594,2.2426790629866793,2,-0.9299964904785156,-3.704998016357422,-9.96749496459961,-10.25,-13.089996337890625,2,-0.11329757846669952,1.2133382161458333,86.75,1.2526200820758278,86.79000091552734,1.14492561325527,85.75,-0.11329757846669952 5568,2020-02-20,85.66000366210938,85.91999816894531,85.0999984741211,85.55000305175781,1999000.0,-0.0025616394776938334,1.6032165088284447,-0.1447372383677157,77.89319976228882,87.75216597045846,-0.9641949860503303,-3.0761083790676764,-7.43297572946517,-8.359859096524687,51.31963673780102,0.8199996948242188,2.6669144961958295,2.4555038452148494,-1.9548069788138633,6.865814669243562,0.25034843320048594,4.660659257229213,1.6699981689453125,43.58112549069136,-42.45133070784978,2.2051554120143586,2,-0.37000274658203125,-3.44000244140625,-9.40500259399414,-10.030006408691406,-11.420005798339844,3,-0.16086861801976338,1.0888907726868138,85.87999725341797,1.2133382161458333,86.75,1.2526200820758278,86.79000091552734,-0.16086861801976338 5569,2020-02-21,85.33999633789062,86.41999816894531,85.2300033569336,85.66000366210938,2212900.0,-0.00373578461986801,-3.4074429907598405,-2.9091413510889166,73.80601695027536,86.41423795033059,-0.3397287606910453,-2.486649310174556,-6.924670424609246,-8.036209419717494,52.26740427303675,1.1899948120117188,2.6649844096350392,1.8834968566894474,-2.4022362623898346,6.1692299757687294,-0.25936970285019356,4.026363416229088,1.9454054260253884,10.762219842554167,-72.10830602285449,2.142866559539638,2,-0.04999542236328125,-2.8849945068359375,-9.02999496459961,-9.709999084472656,-7.1699981689453125,4,-0.26259663691554314,1.6032165088284447,85.66000366210938,1.0888907726868138,85.87999725341797,1.2133382161458333,86.75,-0.26259663691554314 5570,2020-02-24,84.81999969482422,85.62000274658203,84.54000091552734,85.0,1700500.0,-0.006093234888452037,-1.9189322940830782,0.5624880793438871,65.9854050369552,84.17860328198502,0.4151855160511957,-1.7051766970634503,-6.206930239601149,-7.516355607455623,52.64096268484442,1.0800018310546875,2.645968336838351,1.1420001983642578,-2.928952868211212,5.212953264939728,-0.8934763349234771,3.1774767316519927,2.4216940032958973,10.03579524790055,-68.10282194625742,2.0354765332877345,2,0.7450027465820312,-1.8050003051757812,-8.279998779296875,-8.985000610351562,-11.989997863769531,0,-0.2764678241842812,-3.4074429907598405,85.33999633789062,1.6032165088284447,85.66000366210938,1.0888907726868138,85.87999725341797,-0.2764678241842812 5571,2020-02-25,83.55999755859375,85.31999969482422,83.31999969482422,84.9000015258789,2612800.0,-0.014855012270264756,-1.1978025663275358,7.444453863434069,58.32257835872689,80.80861459815475,1.7984730862271334,-0.18283096852935898,-4.77135452414052,-6.257597424774104,53.00347415836511,2.0,2.602255967388004,-0.29050178527832315,-4.001319941417037,3.420316370860391,-2.14591086334768,1.564907292791034,3.573628428222662,7.079584276692757,-68.99781164594832,1.8554090780693577,2,1.7650032043457031,-0.31499481201171875,-6.534996032714844,-7.239997863769531,-15.829994201660142,1,-0.21864525103959176,-1.9189322940830782,84.81999969482422,-3.4074429907598405,85.33999633789062,1.6032165088284447,85.66000366210938,-0.21864525103959176 5572,2020-02-26,85.20999908447266,86.47000122070312,84.04000091552734,84.7300033569336,2840800.0,0.01974630892876572,-1.6129026965388813,-0.358204706297648,64.07117482420153,78.09780402811107,0.3305993716563478,-1.5259379076717607,-6.2152523298392595,-7.884730690874193,53.618248764036224,2.910003662109375,2.5812529682369245,1.114999771118164,-2.244089114244389,4.474088656480717,-0.5645446715631124,2.7945442137994405,1.6948093248242202,59.99995155942327,-14.344730136934892,1.6795444426812753,2,0.11500167846679688,-1.8649978637695312,-7.884998321533203,-8.59000015258789,-13.540000915527344,2,-0.20737000773146608,-1.1978025663275358,83.55999755859375,-1.9189322940830782,84.81999969482422,-3.4074429907598405,85.33999633789062,-0.20737000773146608 5573,2020-02-27,81.56999969482422,85.80999755859375,81.56999969482422,85.1500015258789,2564000.0,-0.042717984142212395,-1.3687126788538013,-7.458403534984265,43.41022426259179,72.88100071404403,3.9116480936235547,2.2739664759213554,-2.4171905955430475,-4.238805510052998,53.24825722438828,4.239997863769531,2.439871298925212,-2.552499771118164,-5.81315445666641,0.7081549144300823,-4.182827113892287,-0.9221724283440409,5.119720191604301,0.0,-69.41691115372666,1.6303273427741212,2,2.8800010681152344,1.94000244140625,-4.032501220703125,-4.870002746582031,-12.819999694824219,3,-0.10763759730471079,-1.6129026965388813,85.20999908447266,-1.1978025663275358,83.55999755859375,-1.9189322940830782,84.81999969482422,-0.10763759730471079 5574,2020-02-28,79.0,80.27999877929688,77.19000244140625,80.08000183105469,4615000.0,-0.031506677754557955,3.175682781231635,0.3016763348236929,33.893569994053564,66.07638317001921,6.060828593429804,4.864996594133288,0.26041048737585015,-1.6942104307967583,52.754966660413395,4.379997253417969,2.1770737626689254,-4.977499389648443,-8.854051870229753,-1.100946909067133,-6.915775629939091,-3.0392231493577953,7.470001220703125,19.504286602189506,-45.208153085784204,1.938276240290653,2,3.2600021362304688,3.2600021362304688,-1.2724990844726562,-2.1100006103515625,-4.709999084472656,4,-0.06025319159785403,-1.3687126788538013,81.56999969482422,-1.6129026965388813,85.20999908447266,-1.1978025663275358,83.55999755859375,-0.06025319159785403 5575,2020-03-02,84.41999816894531,84.45999908447266,79.1500015258789,79.29000091552734,2835700.0,0.0686075717588015,1.0383871369264224,-4.749989403636672,51.13870294762373,61.262074830183664,0.3009380662147265,-0.38824948590574593,-4.981951196326207,-7.098933543769618,51.45171225191418,5.459999084472656,2.016033445827773,0.3239990234374943,-3.4479500771889207,4.095948124063909,-1.5619755268757132,2.209973573750702,1.3899993896484375,77.9094469674797,16.64101454995852,1.8859745503132077,3,-2.4699974060058594,-2.1599960327148438,-6.297496795654297,-7.529998779296875,-12.889999389648438,0,-0.07403459056575912,3.175682781231635,79.0,-1.3687126788538013,81.56999969482422,-1.6129026965388813,85.20999908447266,-0.07403459056575912 5576,2020-03-03,83.16000366210938,86.0,82.95999908447266,84.16999816894531,2231900.0,-0.014925308388592629,-3.3120468367854903,-0.19688012623457204,47.264679815495754,57.30950577246806,1.1154383790107687,0.9628536689869804,-3.5688388388161627,-5.806565577888506,50.12887956582416,3.0400009155273438,1.6542995856120228,-0.9624958038330078,-4.698352803852416,2.7733611961864,-2.830424303842719,0.9054326961767032,-5.970001220703125,64.33191816815582,6.631193932598691,1.8679285000097046,3,-1.3300018310546875,-0.9000015258789062,-4.732503890991211,-6.075004577636719,-7.150001525878906,1,-0.12421839076663488,1.0383871369264224,84.41999816894531,3.175682781231635,79.0,-1.3687126788538013,81.56999969482422,-0.12421839076663488 5577,2020-03-04,87.06999969482422,87.66000366210938,83.73999786376953,83.73999786376953,1952700.0,0.047017747240629015,-1.354356542259491,-3.2970494478101253,55.23012685866782,54.791386560954614,-2.9144942502066584,-2.707937509875734,-7.258427513690634,-9.659845652489025,48.77816945620546,4.5,1.2016085499487588,2.7075000762939396,-1.1422564482690376,6.557256600856917,0.7826218140124439,4.632378338575435,-9.703797302246087,94.36481472305374,39.329065821117034,1.924878262281492,3,-4.644996643066406,-4.644996643066406,-8.615001678466797,-9.895000457763672,-8.069999694824219,2,-0.2221200919452887,-3.3120468367854903,83.16000366210938,1.0383871369264224,84.41999816894531,3.175682781231635,79.0,-0.2221200919452887 5578,2020-03-05,86.05000305175781,87.12000274658203,85.11000061035156,85.5999984741211,2061800.0,-0.011714673787084462,-1.8111911989884386,0.13513643549384838,50.63185167473955,52.21647930811731,-2.0488129828534483,-1.499398625848599,-6.061438200810727,-8.580664621655046,47.65183490937919,2.0100021362304688,0.7137510370744877,1.5190032958984432,-2.31565823832058,5.3536648301174665,-0.3983274712110756,3.436334063007962,-8.272048608398435,84.62272757745255,33.351086047172345,1.9173307671095148,3,-3.625,-3.625,-7.407505035400391,-8.875003814697266,-10.230003356933594,3,-0.16711219491954155,-1.354356542259491,87.06999969482422,-3.3120468367854903,83.16000366210938,1.0383871369264224,84.41999816894531,-0.16711219491954155 5579,2020-03-06,85.3499984741211,85.69000244140625,81.30000305175781,83.80999755859375,3040900.0,-0.008134858254632227,2.95493863860527,3.4221894444161878,46.92307090382918,50.09844218221442,-1.505566832873356,-0.6616216450735521,-5.158944585813515,-7.8281387999629715,45.67095305324875,4.75,0.344186263923973,0.709998703002924,-3.0855056086516157,4.505503014657464,-1.1877534528243388,2.6077508588301868,-7.1767620620117185,72.85541001037275,26.3333528395774,1.8977521558272685,3,-2.9249954223632812,-2.9249954223632812,-6.3125,-8.05999755859375,-8.180000305175781,4,-0.19449324863379303,-1.8111911989884386,86.05000305175781,-1.354356542259491,87.06999969482422,-3.3120468367854903,83.16000366210938,-0.19449324863379303 5580,2020-03-09,81.5999984741211,83.37000274658203,80.0199966430664,82.0,4268200.0,-0.0439367318927022,1.133757079649243,-0.25974109615508467,40.501654630644055,48.118339545760776,1.9440829851274373,3.089248227178075,-1.249402181780198,-4.034755349785627,43.54281415310519,5.3300018310546875,-0.059075389756756636,-2.9400012969970675,-6.950193754433542,1.070191160439407,-4.945097525715312,-0.9349050682788231,-3.0472913720117134,20.680633239164322,-20.28129174473772,2.0050962287182403,3,0.8250045776367188,0.8250045776367188,-2.0124969482421875,-3.8749961853027344,-6.099998474121094,0,-0.08958330508930179,2.95493863860527,85.3499984741211,-1.8111911989884386,86.05000305175781,-1.354356542259491,87.06999969482422,-0.08958330508930179 5581,2020-03-10,82.58999633789062,83.58999633789062,79.16000366210938,81.98999786376953,2920800.0,0.012132326988749886,2.4076886735702945,-1.4999904632932155,43.95886457300449,45.883638406738875,0.8962732410101069,2.097305076381474,-2.0615181700875667,-4.967348667976992,41.27586260445473,4.42999267578125,-0.41566866066021646,-1.8805030822753963,-5.978772762647765,2.217766598096972,-3.9296379224615805,0.16863175791078788,-3.67299737338125,40.352855009191174,1.5942378778252646,2.0491348401861837,3,-0.1649932861328125,-0.1649932861328125,-2.7174949645996094,-4.629993438720703,-5.329994201660156,1,-0.13391449387338994,1.133757079649243,81.5999984741211,2.95493863860527,85.3499984741211,-1.8111911989884386,86.05000305175781,-0.13391449387338994 5582,2020-03-11,80.87000274658203,81.86000061035156,79.58999633789062,80.95999908447266,2733800.0,-0.020825689158185612,1.4021216989738663,-0.14999427793954961,41.66376105140695,45.68958693882945,2.1634016035250596,3.7413398539274,-0.20123878617451396,-3.1980920264963117,38.68662873569678,3.0,-0.7344895452164764,-3.430496978759763,-7.8344544162922745,0.9734604587727489,-5.632475697526019,-1.228518259993507,-1.7099990844726562,21.482403029521734,-15.977735729133094,2.201978718766258,3,1.5550003051757812,1.5550003051757812,-0.7650032043457031,-2.7600021362304688,-3.0400009155273438,2,-0.0600964566006148,2.4076886735702945,82.58999633789062,1.133757079649243,81.5999984741211,2.95493863860527,85.3499984741211,-0.0600964566006148 5583,2020-03-12,72.4000015258789,76.81999969482422,71.04000091552734,75.5,2952100.0,-0.10473600758052537,1.0139376064161372,34.44582909460834,32.45661452072257,45.52992521957045,10.276533134700685,11.8609651379778,8.305136779680794,5.271142327562842,36.6083942771495,9.830001831054688,-1.1434411027172615,-11.29199829101563,-18.193855854406607,-4.3901407276246545,-14.742927072711126,-7.8410695093201355,15.260002136230469,9.283279649829055,-30.250504498369054,3.4509287816954908,3,6.950000762939453,6.950000762939453,7.917497634887695,5.864997863769531,0.839996337890625,3,0.09116019799753694,1.4021216989738663,80.87000274658203,2.4076886735702945,82.58999633789062,1.133757079649243,81.5999984741211,0.09116019799753694 5584,2020-03-13,76.1500015258789,76.51000213623047,71.19999694824219,75.66000366210938,2490900.0,0.05179557901887044,7.776874720202778,-0.15806390482448693,39.19221972664274,44.20253819501701,6.79423234848872,7.752348227440962,4.628099134515679,1.5290806855171297,34.00395782207076,5.310005187988281,-1.7128937587443716,-7.06199836730957,-14.661273327229537,0.5372765926103966,-10.861635847269554,-3.262360887349587,11.17760208129883,40.71715118912212,-2.4426778021435496,3.799637479959981,3,3.200000762939453,3.200000762939453,4.182497024536133,2.1149978637695312,-2.1300048828125,4,-0.004333576158137564,1.0139376064161372,72.4000015258789,1.4021216989738663,80.87000274658203,2.4076886735702945,82.58999633789062,-0.004333576158137564 5585,2020-03-16,65.94999694824219,72.33000183105469,64.93000030517578,70.01999664306639,3280500.0,-0.13394621632634296,-1.422261874585596,-8.30615803814711,32.04892457396703,42.51189872373604,15.755613619017282,17.19248804105436,14.808223889154291,11.677152983298171,31.305001898177064,11.220001220703125,-2.052456726099223,-16.220002746582026,-26.86021466266388,-5.579790830500173,-21.540108704622952,-10.8998967885411,21.051854605102534,5.466221114292525,-40.51190177545442,5.320105958040927,3,10.34500503540039,10.34500503540039,14.547502517700195,12.480003356933594,10.830001831054688,0,0.17012891190137025,7.776874720202778,76.1500015258789,1.0139376064161372,72.4000015258789,1.4021216989738663,80.87000274658203,0.17012891190137025 5586,2020-03-17,77.69000244140625,79.18000030517578,66.86000061035156,67.70999908447266,3871900.0,0.17801373823228017,-1.10958893372029,-2.4520894607498636,43.642206889754455,41.22435206052344,3.529225973239434,4.99502609232232,3.1833814853717257,-0.05327163552306047,27.554155168913887,13.230003356933594,-1.7449623907802874,-4.026997375488278,-14.617527559503017,6.56353280852646,-9.322262467495648,1.268267716519091,8.428975062011716,75.36917841832245,29.877340011301868,5.29526509200737,3,-1.6650009155273438,-1.3950004577636719,3.0674991607666016,0.9449996948242188,-3.5,1,-0.028188986646743186,-1.422261874585596,65.94999694824219,7.776874720202778,76.1500015258789,1.0139376064161372,72.4000015258789,-0.028188986646743186 5587,2020-03-18,76.1500015258789,77.37999725341797,70.18000030517578,71.94000244140625,2533300.0,-0.01982238212296117,1.15892268678603,0.42184345374470894,45.24894915243355,40.62625178026722,3.7518769120545272,6.080452724963564,4.820768313883548,1.487292807302481,24.750600194519453,7.510002136230469,-2.208044081061729,-5.080498504638669,-15.759391577284632,5.5983945680072935,-10.41994504096165,0.25894803168431224,9.121416889609378,78.73685067160088,26.35499230091036,5.33944653632298,3,-0.8400001525878906,0.14500045776367188,4.85999870300293,2.6199989318847656,-2.5100021362304688,2,0.0145765014853525,-1.10958893372029,77.69000244140625,-1.422261874585596,65.94999694824219,7.776874720202778,76.1500015258789,0.0145765014853525 5588,2020-03-19,71.87999725341797,78.16000366210938,70.94999694824219,76.75,3094900.0,-0.05607359404989398,-1.142645800150774,-1.1567705001513193,43.939391381069825,40.29473183329396,6.482153673196009,9.765861793926021,9.13152198462312,5.726170582742739,22.665252356743903,7.2100067138671875,-2.637402262604084,-8.661502456665033,-19.900542197458222,2.577537284128155,-14.281022327061635,-3.041982586268432,12.57776443765782,48.77190840871711,-7.447822970859981,5.619519870396595,3,2.3800010681152344,4.415004730224609,9.437503814697266,7.1150054931640625,1.5400009155273438,3,0.08277691715345448,1.15892268678603,76.1500015258789,-1.10958893372029,77.69000244140625,-1.422261874585596,65.94999694824219,0.08277691715345448 5589,2020-03-20,62.93000030517578,71.63999938964844,62.0099983215332,71.5,3145800.0,-0.1245130396525802,1.1762718030460686,1.7597525382996957,32.744500544177896,39.432825823686606,13.317950134812449,17.8669219500604,18.023299590168904,14.60705169419677,20.734190876462232,9.869998931884766,-3.8975881864075745,-16.49099960327149,-29.96245100160982,-3.019548204933159,-23.226725302440656,-9.755273904102324,20.746650930464,5.358193811037649,-46.13023218252787,6.735725699169169,3,9.869997024536133,11.905000686645508,18.72749900817871,16.19499969482422,11.319999694824219,4,0.16383279053862942,-1.142645800150774,71.87999725341797,1.15892268678603,76.1500015258789,-1.10958893372029,77.69000244140625,0.16383279053862942 5590,2020-03-23,61.36999893188477,64.94000244140625,58.7400016784668,63.08000183105469,3118300.0,-0.024789470295977445,1.2836081248072455,0.1995336009408095,32.58749919447524,38.1693407816278,13.082289184807273,18.530077387640368,19.496405131104673,16.100139582733142,19.737804767485446,6.200000762939453,-5.127338955390485,-16.87850093841552,-32.310690972769585,-1.4463109040614626,-24.594595955592546,-9.162405921238495,21.006653128908617,12.866915020147573,-35.46859199718287,7.71609501717703,3,8.930002212524407,11.830003738403313,21.05750083923339,18.31000137329101,13.250003814697259,0,0.20612673833059714,1.1762718030460686,62.93000030517578,-1.142645800150774,71.87999725341797,1.15892268678603,76.1500015258789,0.20612673833059714 5591,2020-03-24,65.29000091552734,65.48999786376953,60.29999923706055,63.4000015258789,2620500.0,0.06387489085658005,3.532763181566796,-1.1052609270814133,32.59827781500903,37.16206486647248,7.2082344489789705,13.882938886313639,15.519726363032674,12.125120328467375,20.00411896868104,5.189998626708984,-6.244078329494812,-12.044999122619629,-28.29466550020996,4.204667254970701,-20.169832311414794,-3.920165933824464,15.195719114679918,33.72810797124324,-8.42210184971001,8.124833188795165,3,3.6700000762939453,7.910001754760742,17.64750099182129,14.900001525878906,7.459999084472656,1,0.17598403588070655,1.2836081248072455,61.36999893188477,1.1762718030460686,62.93000030517578,-1.142645800150774,71.87999725341797,0.17598403588070655 5592,2020-03-25,67.54000091552734,69.12000274658203,61.59000015258789,64.12999725341797,2397400.0,0.03446163223233922,1.2922356771922001,1.8042353245117522,35.49600500065401,37.49977491979819,3.205630807584299,10.794723064670308,13.218038868996445,9.815064312651543,19.27833768249661,7.530002593994141,-6.911597025585181,-8.911499214172366,-25.27937743976483,7.45637901142009,-17.09543832696859,-0.7275601013761417,11.206061646540675,45.31410060860326,8.183749643048039,8.183939112796228,3,1.4200000762939453,5.660001754760742,15.78499984741211,12.880001068115234,3.9099960327148438,2,0.09846019300763853,3.532763181566796,65.29000091552734,1.2836081248072455,61.36999893188477,1.1762718030460686,62.93000030517578,0.09846019300763853 5593,2020-03-26,72.79000091552734,73.69000244140625,66.63999938964844,67.13999938964844,2056100.0,0.07773171348585262,-1.1203011831868834,1.656890163685016,40.81334402817474,37.679899842190636,-2.216297337261352,5.115495490339725,7.9769357996916455,4.53301111030288,20.232523188400638,7.0500030517578125,-7.739993876688615,-3.222499275207525,-19.482967633880307,13.037969083465256,-11.352733454543923,4.907734904128873,4.355576775852583,93.97992321104104,58.83348037129056,8.130234179336393,3,-3.8299999237060547,0.4100017547607422,10.772499084472656,7.630001068115234,-1.3499984741210938,3,0.011677407108532822,1.2922356771922001,67.54000091552734,3.532763181566796,65.29000091552734,1.2836081248072455,61.36999893188477,0.011677407108532822 5594,2020-03-27,74.23999786376953,77.0199966430664,70.44000244140625,70.87000274658203,1829800.0,0.01992027654904005,-2.1111115119202646,0.5964591516925773,44.42930666641104,39.055497852462196,-4.431768422781104,3.4684352233833096,6.533848053416364,3.064495982880402,19.713788841876983,6.579994201660156,-8.405457107521869,-1.5345022201538114,-17.750135851268382,14.68113141096076,-9.642319035711097,6.573314595403474,-15.499996185302734,84.792125026946,45.84063093223778,8.107816815557287,3,-5.279996871948242,-1.0399951934814453,9.515003204345703,6.405002593994141,-2.089996337890625,4,-0.011045254827847906,-1.1203011831868834,72.79000091552734,1.2922356771922001,67.54000091552734,3.532763181566796,65.29000091552734,-0.011045254827847906 5595,2020-03-30,78.16999816894531,78.7699966430664,74.66000366210938,76.0199966430664,2469800.0,0.052936428047685835,1.4537282704496335,0.637983573006846,46.79710313027388,39.406041879186574,-7.203606914875792,-1.0053521687315197,2.6240059807141023,-0.8410793945387525,20.544752340015197,4.529998779296875,-7.866048177266521,2.70799808502197,-13.040270496268988,18.456266666312935,-5.166136205623516,10.582132375667456,-19.064396591186522,96.75149670607969,55.582284315839814,7.8741342906454825,3,-9.414999008178711,-4.969995498657227,5.702503204345703,2.4750022888183594,-8.330001831054702,0,-0.0501470930122474,-2.1111115119202646,74.23999786376953,-1.1203011831868834,72.79000091552734,1.2922356771922001,67.54000091552734,-0.0501470930122474 5596,2020-03-31,72.83000183105469,76.75,72.4800033569336,76.75,2555900.0,-0.0683126066646379,1.1785707334732056,-1.823253668316744,44.464335054551945,39.318862534977505,-2.934046676478758,3.711348977316675,7.905116439258279,4.510580853802637,20.95478542812922,5.689994812011719,-8.00561357397926,-2.1154981613159123,-17.473475923872513,13.242479601240689,-9.794487042594213,5.563490719962388,-12.937824450683593,65.42493582403361,20.866365153299796,7.678988881278301,3,-4.075002670288086,0.37000083923339844,11.459999084472656,7.814998626708984,-3.1800003051757955,1,0.024577795833091498,1.4537282704496335,78.16999816894531,-2.1111115119202646,74.23999786376953,-1.1203011831868834,72.79000091552734,0.024577795833091498 5597,2020-04-01,67.73000335693361,70.58999633789062,65.90000152587889,69.91000366210939,1976800.0,-0.07002606543868628,1.649725319131999,0.5561227865987287,46.62816053830799,39.61761466355953,0.9453880829674688,7.682014481651009,12.876725928356933,9.583125145499608,21.159243344966157,6.9300003051757955,-6.935727677469458,-6.248496818542463,-20.80675481352931,8.309761176444383,-13.527625816035894,1.0306321789509667,-7.082713206054699,14.219133841090587,-33.363908849414564,7.279128997493425,4,1.0249958038329936,5.469999313354478,16.554998397827134,12.914997100830064,3.1299972534179545,2,0.07411776752189536,1.1785707334732056,72.83000183105469,1.4537282704496335,78.16999816894531,-2.1111115119202646,74.23999786376953,0.07411776752189536 5598,2020-04-02,71.66999816894531,72.30999755859375,66.76000213623047,66.84999847412111,2065000.0,0.05817207466014929,-1.2200015563988593,-2.2110087248063715,46.77419124465481,41.17646918583474,-3.383319984249894,2.750487448535381,8.855346505646565,5.653157761588659,21.254312074963693,5.549995422363281,-7.271295910346126,-1.5895017623901424,-15.013733059260773,11.834729534480495,-8.301617410825457,5.122613886045173,-10.2977997583789,44.83293575893244,-3.469115561264708,6.712115648435319,4,-2.914999008178711,1.5300045013427734,12.665002822875977,8.97500228881836,-0.839996337890625,3,-0.003069641779319232,1.649725319131999,67.73000335693361,1.1785707334732056,72.83000183105469,1.4537282704496335,78.16999816894531,-0.003069641779319232 5599,2020-04-03,68.75,71.6500015258789,68.37000274658203,70.20999908447266,2175500.0,-0.04074226654871815,-1.95496238560171,-0.3029043935501547,52.25225485075978,43.36144203653302,0.5018381516964467,4.598877400388517,11.645778686128622,8.57939856924203,22.704952076430178,3.2999954223632812,-7.756171659067732,-3.6795000076294,-15.960206915381349,8.601206900122548,-9.819853461505375,2.460853446246574,-6.681889660133585,22.144518689948963,-30.271606022017178,6.140353453875976,4,0.7849979400634766,4.450002670288086,15.230001449584961,11.895000457763672,0.2200012207031108,4,0.039127308238636305,-1.2200015563988593,71.66999816894531,1.649725319131999,67.73000335693361,1.1785707334732056,72.83000183105469,0.039127308238636305 5600,2020-04-06,74.29000091552734,75.04000091552734,70.76000213623047,71.20999908447266,1320800.0,0.08058183149857956,-1.1507554642242355,-2.109591618111985,46.962113969756174,44.957423831504926,-3.3667803341475917,-1.5988221968084275,6.035014411954251,3.0734477218323946,23.544492111404562,6.290000915527344,-7.719679123592655,2.2260007858276367,-9.318571769192005,13.770573340847278,-3.546285491682184,7.998287063337457,-11.553815123532928,77.32719418956484,26.665489074005563,5.772286277509822,4,-4.110002517700195,-1.0899982452392578,7.970001220703125,6.354999542236328,-5.940002441406236,0,-0.028806021850528163,-1.95496238560171,68.75,-1.2200015563988593,71.66999816894531,1.649725319131999,67.73000335693361,-0.028806021850528163 5601,2020-04-07,71.52999877929688,75.63999938964844,71.20999908447266,75.63999938964844,2606500.0,-0.03715173108382075,1.1557175899284582,-1.3344149892742667,45.96012299898488,46.12010360909724,0.4151026309147028,0.30578622691277246,8.699749314967733,5.8500399353142996,24.097588439811588,4.430000305175781,-6.13704920941214,0.018998527526861153,-10.408080313428428,10.446077368482143,-5.1945408929507835,5.232537948004506,-8.15246055325958,57.80285922197398,10.250776246799994,5.213539420477642,4,0.8050003051757812,1.670003890991211,10.575002670288086,9.590003967285156,-2.809997558593764,1,-0.02362648497479647,-1.1507554642242355,74.29000091552734,-1.95496238560171,68.75,-1.2200015563988593,71.66999816894531,-0.02362648497479647 5602,2020-04-08,76.01000213623047,76.91000366210938,71.5999984741211,72.12000274658203,1365600.0,0.06263111188854453,-1.1541568526709027,-0.9464717304058243,53.59819260827354,47.54064234021934,-3.058739657415046,-4.803249795134079,4.167802617348315,1.3908113391390202,24.59440637870074,5.3800048828125,-4.177221006440021,4.742001914978033,-4.968632325790807,14.452636155746866,-0.11331520540637996,9.597319035362446,-12.01676557351201,91.13299122582178,41.928551636980664,4.855317120384417,4,-3.6750030517578125,-2.809999465942383,6.034999847412109,5.1699981689453125,-7.25,2,-0.08367320657290256,1.1557175899284582,71.52999877929688,-1.1507554642242355,74.29000091552734,-1.95496238560171,68.75,-0.08367320657290256 5603,2020-04-09,79.0,81.25,76.52999877929688,76.52999877929688,1660000.0,0.03933690014125579,-2.8218614477927275,0.6349618530213584,65.62317906219702,49.895517050862225,-5.671646187663129,-7.666505798467824,1.1369680437548482,-1.575982905242867,23.0526119087119,5.239997863769531,-2.293371097379122,7.40199985504151,-2.9011154334976936,17.70511514358072,2.250442210771908,12.553557499311111,-14.41569303406763,82.53105217547375,26.632779471978708,5.151557644269604,4,-5.424999237060547,-6.069997787475586,3.4250030517578125,2.345001220703125,-6.769996643066406,3,-0.10303796695757517,-1.1541568526709027,76.01000213623047,1.1557175899284582,71.52999877929688,-1.1507554642242355,74.29000091552734,-0.10303796695757517 5604,2020-04-13,75.81999969482422,78.88999938964844,74.58999633789062,77.94000244140625,992700.0,-0.04025316841994664,1.1393067873200116,-0.8583002829361108,63.61923001779641,51.764642260586946,-2.5076603509139943,-4.756356915770397,4.209968265254531,1.6075279336751578,21.299322402056834,4.410003662109375,-0.7347533570281541,4.238499641418457,-6.034935653955927,14.51193493679284,-0.8982180062687348,9.375217289105649,-10.23575114684779,48.23640218336006,-12.56369185486053,5.13671764768719,4,-2.2449989318847656,-3.6049976348876953,6.605003356933594,5.665000915527344,-5.1699981689453125,0,-0.06581374154384456,-2.8218614477927275,79.0,-1.1541568526709027,76.01000213623047,1.1557175899284582,71.52999877929688,-0.06581374154384456 5605,2020-04-14,77.16999816894531,77.7300033569336,75.86000061035156,76.02999877929688,1153600.0,0.01780530835603855,-1.527038033672533,-0.5377348644884533,61.767036503971205,53.68716464385575,-4.486197876496192,-5.504922405018789,2.761614960384506,0.28313656081408567,18.441459766250308,1.910003662109375,0.17314789224327853,5.027498054504392,-5.176263462891285,15.231259571900068,-0.07438270419343951,10.129378813202223,-10.645804533847468,59.362535268848745,-4.661139437024403,5.1018807586978365,4,-3.5949974060058594,-6.004999160766602,5.2550048828125,4.31500244140625,-6.839996337890625,1,-0.10625887187777638,1.1393067873200116,75.81999969482422,-2.8218614477927275,79.0,-1.1541568526709027,76.01000213623047,-0.10625887187777638 5606,2020-04-15,75.5,76.25,74.16999816894531,76.0199966430664,1436300.0,-0.021640510672155888,3.2448871554133483,-0.4561376504129245,57.97595318149662,54.94803049309893,-2.6793983499098175,-4.223971284857811,4.2931271030934965,1.9737617454567697,17.657090767288032,3.0,0.6449693477239009,3.4670000076293945,-6.531029020477547,13.465029035736336,-1.5320145064240762,8.466014521682865,-8.092257983008025,40.414517193806354,-24.90275959977199,4.9990145140534725,4,-1.4949989318847656,-4.335000991821289,6.9250030517578125,5.9850006103515625,-6.1999969482421875,2,-0.0947020069652833,-1.527038033672533,77.16999816894531,1.1393067873200116,75.81999969482422,-2.8218614477927275,79.0,-0.0947020069652833 5607,2020-04-16,77.26000213623047,77.7300033569336,74.9000015258789,76.12000274658203,1601400.0,0.023311286572589074,1.7211532113120347,-2.192320671391053,54.81577498130049,55.841539797170675,-3.291548694753061,-6.215208117670471,2.423840708628859,0.24451094982954658,16.83600905411801,2.8300018310546875,0.6810098359534607,5.171502113342285,-4.934494239421809,15.277498466106373,0.11850393696023787,10.224500289724332,-9.021724640258014,43.64411254431621,-17.302007304582425,5.052998176382045,4,-2.450000762939453,-6.960000991821289,5.165000915527344,4.224998474121094,-7.44000244140625,3,-0.11053586175766605,3.2448871554133483,75.5,-1.527038033672533,77.16999816894531,1.1393067873200116,75.81999969482422,-0.11053586175766605 5608,2020-04-17,77.83000183105469,78.83999633789062,76.08999633789062,78.75,1577800.0,0.007377681582497964,4.000041615225624,-0.8070163697447498,53.9424606469453,56.029340441191295,-3.2361793531291454,-6.657949447277488,1.7357093314497263,-0.2866399081384543,16.272258936284917,2.75,1.3641692704077286,5.444001579284674,-4.981415365294296,15.869418523863644,0.23129310699519579,10.656710051574152,-8.811020984840582,77.54243041412084,18.802490685858764,5.212708472289485,4,-1.8250007629394531,-7.835000991821289,4.595001220703125,3.654998779296875,-7.069999694824219,4,-0.11653603342464813,1.7211532113120347,77.26000213623047,3.2448871554133483,75.5,-1.527038033672533,77.16999816894531,-0.11653603342464813 5609,2020-04-20,73.23999786376953,78.62999725341797,73.12000274658203,78.48999786376953,1851000.0,-0.05897473800975439,-1.0072875439142617,5.706533096711061,44.66334611506198,55.77392179066972,2.299530146701869,-1.3238157284007457,6.136013237399482,4.319748851320739,14.205661212205701,5.5099945068359375,2.1677578037405,0.33849773406981853,-9.09015777283983,9.767153240979468,-4.375830019385006,5.052825487524643,-3.487155868328273,2.097819084444954,-49.692708795909546,4.714327753454824,4,2.990001678466797,-3.244997024536133,6.110004425048828,6.110004425048828,-2.7299957275390625,0,-0.013790203936305145,4.000041615225624,77.83000183105469,1.7211532113120347,77.26000213623047,3.2448871554133483,75.5,-0.013790203936305145 5610,2020-04-21,74.0199966430664,74.3499984741211,71.56999969482422,71.79000091552734,2648600.0,0.010649901721020205,-1.082397517444751,-0.42476109095982145,51.42925161004427,56.38160274745408,1.650803073850426,-1.1673681302452792,5.157604530496485,3.573291217206531,11.731046523169773,2.779998779296875,2.7403579409592567,0.48599662780762287,-7.22656632450331,8.198559580118555,-3.3702848483478363,4.342278103963082,-3.577325167351617,33.700111135248136,-15.689703345076552,3.856281476155465,4,2.390003204345703,-4.024995803833008,5.330005645751953,5.330005645751953,-0.07999420166015625,1,-0.045528171710653154,-1.0072875439142617,73.23999786376953,4.000041615225624,77.83000183105469,1.7211532113120347,77.26000213623047,-0.045528171710653154 5611,2020-04-22,76.77999877929688,77.25,74.08999633789062,75.30000305175781,1507900.0,0.03728725022157908,1.6115752504776257,0.6636764856820281,61.51691933250468,57.261461272368656,-0.31980056443985916,-3.185768455848631,2.2149225822947898,0.8638587208343296,9.11734367372019,3.2300033569335938,3.2017700862720915,2.6714988708496037,-4.111129309680095,9.454127051379302,-0.7198152194152385,6.062812961114446,-5.688887592124971,71.66439463822276,17.089363257264075,3.391314090264848,4,-0.3699989318847656,-6.784997940063477,-0.4849967956542969,-0.4849967956542969,-2.0499954223632812,2,-0.08400621321683821,-1.082397517444751,74.0199966430664,-1.0072875439142617,73.23999786376953,4.000041615225624,77.83000183105469,-0.08400621321683821 5612,2020-04-23,74.19000244140625,77.05000305175781,73.7300033569336,76.43000030517578,1531200.0,-0.03373269574196702,-1.1012682677148244,-1.5135164393306733,53.321038627175604,55.89455677958849,2.2181402666215035,-0.0759187341327845,4.579027881815506,3.489078983036819,7.315093158638169,3.3199996948242188,3.613597537681244,-0.25099754333496094,-6.288939882731697,5.786944796061775,-3.2699687130333217,2.7679736263634,-2.6200027465820312,36.038568863450564,-18.952144510904525,3.0189711696983665,4,1.0399971008300781,-4.195001602172852,1.9699993133544922,2.104999542236328,0.18000030517578125,3,-0.06591183756208208,1.6115752504776257,76.77999877929688,-1.082397517444751,74.0199966430664,-1.0072875439142617,73.23999786376953,-0.06591183756208208 5613,2020-04-24,73.63999938964844,74.25,72.68000030517578,73.93000030517578,1460300.0,-0.007413438922477367,2.3763423217962707,0.1294648178991216,56.873767757589064,55.14506097289879,2.154431333900888,0.5702670175199387,4.882419953106449,4.069070221756206,6.553963664080101,1.5699996948242188,4.3326680842740615,-0.8435005187988338,-6.844364153177196,5.157363115579528,-3.843932335988015,2.1569312983903473,-1.4891996765136781,29.320119130983564,-28.59335975779365,3.0004318171891797,4,1.5649986267089844,-3.644998550415039,2.1625022888183594,2.6550025939941406,1.2700042724609375,4,-0.05187397781756631,-1.1012682677148244,74.19000244140625,1.6115752504776257,76.77999877929688,-1.082397517444751,74.0199966430664,-0.05187397781756631 5614,2020-04-27,73.41999816894531,74.43000030517578,73.33000183105469,74.12999725341797,1112400.0,-0.002987523391180913,-1.471929568892356,2.4482649759280206,48.56197929395457,53.67783239400806,2.233016000725911,0.7649030691582936,4.8101284190105105,4.3284634500854935,6.419090865894263,1.0999984741210938,4.190832587978605,-1.0225017547607393,-7.041547901112949,4.9965443915914705,-4.032024827936851,1.9870213184153727,-0.7399978637695312,32.57039392119964,-21.94192646545492,3.0095230731761076,4,1.7849998474121094,-3.424997329711914,1.8575019836425781,2.8750038146972656,2.660003662109375,0,-0.03622985697430803,2.3763423217962707,73.63999938964844,-1.1012682677148244,74.19000244140625,1.6115752504776257,76.77999877929688,-0.03622985697430803 5615,2020-04-28,74.25,75.0999984741211,73.23999786376953,74.06999969482422,1410800.0,0.011304846795893164,-1.0217354347294265,-0.2535218834957716,54.80226080022414,53.32519990720001,1.0563389189543102,-0.3940352938942908,3.6579246160735295,3.541004276776377,6.560363306516248,1.8600006103515625,3.0652920741357264,0.0034999847412109375,-5.75409174868247,5.7610917181648915,-2.8752958819706294,2.8822958514530512,-1.5699996948242188,34.354481393124196,-18.926102500072837,2.878795866711837,4,0.9549980163574219,-4.254999160766602,-0.43250083923339844,0.5850009918212891,-0.26000213623046875,1,-0.05037034159958964,-1.471929568892356,73.41999816894531,2.3763423217962707,73.63999938964844,-1.1012682677148244,74.19000244140625,-0.05037034159958964 5616,2020-04-29,74.62000274658203,75.73999786376953,72.80999755859375,75.73999786376953,1747800.0,0.004983201974168683,4.23216621253406,-6.222184546263723,47.129287475884375,52.47114573993155,0.6128265320077873,-0.6567307407487846,2.9646658015262517,3.2073456567997454,6.356150743254435,2.9300003051757812,2.233013107673642,0.2840026855468807,-5.436407296490557,6.004412667584319,-2.5762023054718384,3.1442076765655997,6.629997253417969,44.393620642998684,-3.929567447819011,2.8602049910187155,4,0.5849952697753906,-3.845003128051758,-2.8700008392333984,-1.4200000762939453,0.9599990844726562,2,-0.009112842135441057,-1.0217354347294265,74.25,-1.471929568892356,73.41999816894531,2.3763423217962707,73.63999938964844,-0.009112842135441057 5617,2020-04-30,72.75,74.19999694824219,72.08999633789062,74.12000274658203,1742600.0,-0.025060341433285283,1.7581866868788614,1.2232220708446866,36.46600939581436,50.52931782313922,1.9844991785329995,1.6955735823765963,4.5110651248860165,5.091531577645441,5.109263261962346,2.5300064086914062,1.3679397847011643,-1.8369998931884766,-6.715542916555449,3.0415431301784963,-4.276271404871963,0.6022716184950099,8.331199951171868,18.082284553304362,-24.84336484254132,2.4392715116834887,4,2.3499984741210938,-1.3299999237060547,-1.6699981689453125,0.45000267028808594,4.470001220703125,3,0.027216540988777904,4.23216621253406,74.62000274658203,-1.0217354347294265,74.25,-1.471929568892356,73.41999816894531,0.027216540988777904 5618,2020-05-01,71.44999694824219,71.97000122070312,70.4000015258789,71.70999908447266,1520200.0,-0.017869457756121143,3.025607167659458,0.1897822007139317,39.69825603165998,49.97764114720567,2.5527771253863847,3.139197923904746,5.47277873884444,6.396705527398865,4.279369900443324,2.3499984741210938,0.7949955682795178,-3.126002883911127,-8.033147686447009,1.7811419186247548,-5.579575285179075,-0.6724304826431791,9.271554858398432,19.66284910933187,-21.65781380415765,2.453572401267942,5,2.3750038146972656,2.1250038146972656,-0.3699951171875,1.7500057220458984,3.8199996948242188,4,0.04086782257604682,1.7581866868788614,72.75,4.23216621253406,74.62000274658203,-1.0217354347294265,74.25,0.04086782257604682 5619,2020-05-04,71.44000244140625,71.66999816894531,70.06999969482422,71.18000030517578,1130100.0,-0.00013988113733831575,3.4444797660298185,-1.0,35.58129658938982,48.21675725602184,2.548603927923523,3.5426891635906657,5.1477092463264995,6.415697514042037,3.431606285076505,1.5999984741210938,0.2649097958329918,-3.2704975128173857,-7.6211957742775525,1.0802007486427812,-5.445846643547469,-1.0951483820873023,8.662256348388667,24.162313739104224,-14.261654271428466,2.1753491307300834,5,2.2199974060058594,2.134998321533203,-0.3600006103515625,1.760000228881836,3.4199981689453125,0,0.04857224387064041,3.025607167659458,71.44999694824219,1.7581866868788614,72.75,4.23216621253406,74.62000274658203,0.04857224387064041 5620,2020-05-05,72.1500015258789,72.61000061035156,71.08999633789062,71.08999633789062,1375300.0,0.009938396699453955,-1.8679185530132363,4.07690953373045,41.14226210000673,45.952906452410964,1.7270704454684704,2.808120194682118,4.120751730816949,5.724664046893821,3.1255499195765353,1.5200042724609375,-0.28623812711701646,-2.453498458862299,-6.9505404307746375,2.0435435130500395,-4.702019444818475,-0.20497747290612267,7.149676536318353,36.68434749144889,-1.4263687354222014,2.2485209859561697,5,1.4099998474121094,1.4249992370605469,-1.0699996948242188,1.0500011444091797,-0.31000518798828125,1,0.05446985754762812,3.4444797660298185,71.44000244140625,3.025607167659458,71.44999694824219,1.7581866868788614,72.75,0.05446985754762812 5621,2020-05-06,69.83999633789061,72.45999908447266,69.80999755859375,72.45999908447266,1985300.0,-0.03201670324510997,1.022899807518149,-2.4716886070665254,30.935250952399414,43.46559671076916,3.295685957624954,5.254419743179639,6.121040878882752,8.034646644137297,3.0290704445123295,2.6500015258789062,-0.046506974171535376,-4.679003524780285,-9.47292155281086,0.11491450325029007,-7.075962538795579,-2.2820445107649903,8.721307454916811,0.6833435869626208,-35.21026275625107,2.39695901401529,5,2.93500137329103,3.7350044250488423,1.137504577636733,3.360006332397475,1.9100036621093892,2,0.05942155990101905,-1.8679185530132363,72.1500015258789,3.4444797660298185,71.44000244140625,3.025607167659458,71.44999694824219,0.05942155990101905 5622,2020-05-07,69.65000152587889,71.26000213623047,69.41999816894531,70.77999877929688,2300300.0,-0.0027204298679013306,-1.3144646241692857,0.4312962094761671,28.563951128713967,40.32006152978305,3.099949339385205,5.210662249648166,5.939533601837539,8.22734590707924,3.207910045083779,1.8400039672851562,-0.25697551514183203,-4.550998306274423,-9.754730052632354,0.6527334400835088,-7.152864179453388,-1.949132433095457,8.03617164350716,7.210131062852324,-22.44792224336346,2.6018658731789635,5,2.92999649047853,3.924999237060561,1.3274993896484517,3.550001144409194,2.689994812011733,3,0.08513998815882973,1.022899807518149,69.83999633789061,-1.8679185530132363,72.1500015258789,3.4444797660298185,71.44000244140625,0.08513998815882973 5623,2020-05-08,70.86000061035156,71.01000213623047,69.91000366210939,70.41000366210938,1219500.0,0.017372563646292027,1.9333292643228788,-0.3982283557602019,42.420393122661686,39.63766306630606,1.6250258535768012,3.541122202697238,4.481779168207652,7.022165038182578,3.0650321551884026,1.3600006103515767,-1.1756252838488876,-2.933999252319339,-7.821002598557229,1.9530040939185511,-5.377500925438284,-0.49049757920039383,5.8342315589816,45.14110781593801,11.501291899919302,2.4435016731189423,5,1.7199974060058594,3.145000457763672,0.11750030517578125,2.3400020599365234,1.69000244140625,4,0.08975445322565334,-1.3144646241692857,69.65000152587889,1.022899807518149,69.83999633789061,-1.8679185530132363,72.1500015258789,0.08975445322565334 5624,2020-05-11,70.83000183105469,71.4800033569336,69.19000244140625,70.54000091552734,2311800.0,-0.0004233527947852256,1.880497108994506,0.644450849411685,39.33112429683288,37.91864789926258,1.3957786288993503,3.3498642951984436,4.3414172787026075,7.045040729328747,3.347943828035694,2.2900009155273438,-1.5456787625619768,-2.7144981384277287,-7.674950434904105,2.2459541580486473,-5.194724286665917,-0.2342719901895407,4.991322258231932,47.953224201701666,13.729448032699082,2.480226148238186,5,1.6349983215332031,3.979999542236328,0.14749908447265625,2.3700008392333984,1.6299972534179688,0,0.06268522797164522,1.9333292643228788,70.86000061035156,-1.3144646241692857,69.65000152587889,1.022899807518149,69.83999633789061,0.06268522797164522 5625,2020-05-12,68.97000122070311,70.83000183105469,68.40000152587889,70.20999908447266,3072700.0,-0.02626006723518226,-1.0420194197165455,-4.275841203862089,22.206420419187666,35.1494404485185,2.7133893411674563,4.81069001238977,5.831201909382443,8.889425220393477,3.718681607423311,2.4300003051757955,-2.1004158716690142,-4.164498901367196,-9.217871246797301,0.8888734440629094,-6.691185074082242,-1.6378127286521504,5.922937837880255,14.03940979269076,-14.81022330297777,2.5266861727150514,5,2.329998016357436,5.854999542236342,2.3974990844726705,4.230001449584975,3.4899978637695455,1,0.08539943867480204,1.880497108994506,70.83000183105469,1.9333292643228788,70.86000061035156,-1.3144646241692857,69.65000152587889,0.08539943867480204 5626,2020-05-13,68.34999847412111,68.65000152587889,67.0,68.48999786376953,2586200.0,-0.008989455351726017,6.17381497329789,0.1129029280928199,25.827817079093734,33.96741907999399,2.626683543962443,5.1306170115091305,6.10677074219187,9.48334185080958,4.288410400170463,1.9700012207031108,-2.3307423781523653,-4.4270015716552535,-9.77860649665601,0.9246033533455034,-7.102804034155625,-1.7511991091548822,5.504070579229548,30.133871931853527,2.102975886553267,2.6758024625003776,5,1.4550018310546733,5.775001525878892,3.3400020599365092,4.850004196166978,1.4500045776367045,2,0.05106068678393472,-1.0420194197165455,68.97000122070311,1.880497108994506,70.83000183105469,1.9333292643228788,70.86000061035156,0.05106068678393472 5627,2020-05-14,68.72000122070311,68.87000274658203,66.33000183105469,67.72000122070311,1999000.0,0.0054133541308285515,2.90768454288288,-7.142888283379472,29.32775469015057,32.81514115315961,1.8158660043508235,4.308935891189222,5.263481921314067,9.098400680074988,4.931045302548011,2.5400009155273438,-2.873866202102988,-3.6299987792968835,-8.836347302517709,1.5763497439239416,-6.233173040907303,-1.0268245176864639,3.900335403044423,46.40774138878614,17.774058282235387,2.603174261610413,5,0.7500000000000142,5.069999694824233,4.04749965667726,4.480001449584975,1.9000015258789205,3,0.04409194885730083,6.17381497329789,68.34999847412111,-1.0420194197165455,68.97000122070311,1.880497108994506,70.83000183105469,0.04409194885730083 5628,2020-05-15,68.76000213623047,69.70999908447266,66.55000305175781,68.38999938964844,6531000.0,0.0005820854891851468,1.7841415910167948,0.37000274658203125,30.119485862521287,32.20827329461866,1.513301352136395,3.746687811626856,4.7737841833381225,9.025659035510856,5.285878933804419,3.1599960327148438,-3.2355373176803965,-3.136497879028326,-7.893724589052795,1.6207288309961427,-5.51511123404056,-0.7578845240160916,2.6022675289785013,47.18445796501146,18.26185840530838,2.3786133550122313,5,0.7099990844726562,5.029998779296875,4.007498741149902,4.440000534057617,1.2399978637695312,4,0.05206506821461865,2.90768454288288,68.72000122070311,6.17381497329789,68.34999847412111,-1.0420194197165455,68.97000122070311,0.05206506821461865 5629,2020-05-18,72.2300033569336,72.69999694824219,69.94999694824219,70.48999786376953,2530200.0,0.05046540303806557,1.0522444145847092,4.702682640163309,42.966589540403625,32.410976343551646,-2.0482486972691447,0.20779441864122816,0.9077027755707405,5.55761203642524,5.4448631406638155,3.9399948120117188,-3.0981630273241905,0.38400306701660725,-4.334459258894938,5.102465392928153,-1.9752280959391726,2.743234229972387,-5.900001525878906,92.62175900197383,61.72652614460661,2.3592311629557754,5,-2.7150039672851562,0.37999725341796875,1.0224981307983398,0.9699993133544922,-2.7700042724609375,0,0.004430287691430612,1.7841415910167948,68.76000213623047,2.90768454288288,68.72000122070311,6.17381497329789,68.34999847412111,0.004430287691430612 5630,2020-05-19,70.6500015258789,71.87999725341797,70.63999938964844,71.83000183105469,1272500.0,-0.021874591687984668,-1.0666552226185253,-0.6781589539870038,37.25112603342232,33.11274024144308,-0.7860606701019748,1.6046509510597815,2.1859905489217226,7.128643899067669,5.317559242667215,1.5900039672851562,-3.022402869027772,-1.027499008178708,-5.6589651048188045,3.6039670884613884,-3.3432320564987634,1.2882340401413472,-4.192599792480465,67.81794358315926,37.03439368905762,2.3157330483200487,5,-1.1350021362304688,1.93499755859375,2.244999885559082,2.5500011444091797,-1.8400039672851562,1,0.025619214713403116,1.0522444145847092,72.2300033569336,1.7841415910167948,68.76000213623047,2.90768454288288,68.72000122070311,0.025619214713403116 5631,2020-05-20,70.33000183105469,71.29000091552734,70.06999969482422,71.19999694824219,1531700.0,-0.004529365717097722,1.3238050949675206,0.7372838069375748,41.36948134281657,34.535576931898916,-0.4349876810973541,1.4932148821380622,2.1624215983341486,7.439478174079227,5.703463673855236,1.220001220703125,-2.872305377235975,-1.0249988555908232,-5.014192491319577,2.9641947801379303,-3.0195956734552,0.9695979622735535,-3.747748193359371,62.79439664258475,29.148255051454235,1.9945968178643785,5,-0.81500244140625,2.2549972534179688,2.0399980545043945,2.8700008392333984,-1.4300003051757955,2,0.030285755694057892,-1.0666552226185253,70.6500015258789,1.0522444145847092,72.2300033569336,1.7841415910167948,68.76000213623047,0.030285755694057892 5632,2020-05-21,69.30000305175781,70.80999755859375,69.05999755859375,70.12000274658203,1510900.0,-0.014645226112337095,-1.6922855717597347,0.9425336747579627,42.18184037642045,34.509071071205454,0.6036198130839381,2.253628130826513,2.885248432895253,8.443690715127033,6.276352741882168,1.75,-2.958420543939596,-1.8104976654052791,-5.66523059981526,2.0442352690047016,-3.7378641326102695,0.11686880179971126,-2.595394547851555,44.71549153198394,8.91636104915466,1.9273664672049895,5,0.214996337890625,3.2849960327148438,3.28499698638916,3.8999996185302734,0.43000030517579546,3,0.007215006897280718,1.3238050949675206,70.33000183105469,-1.0666552226185253,70.6500015258789,1.0522444145847092,72.2300033569336,0.007215006897280718 5633,2020-05-22,69.81999969482422,69.90000152587889,69.05999755859375,69.30999755859375,1340000.0,0.007503558732573801,1.5074528291144924,-0.6219540561411997,44.319766816632935,35.06336468451657,-0.08874787528043271,1.5102019434524294,2.330844262495958,7.896518430982098,6.664497577404907,0.840003967285142,-2.610099215866711,-1.099501037597662,-4.802060549194394,2.60305847399907,-2.950780793396021,0.751778718200697,-2.995483422031242,20.879183067771674,-15.714792897001903,1.851279755798363,5,-0.30500030517578125,2.7649993896484375,2.735001564025879,3.380002975463867,0.5400009155273438,4,0.011458078706023223,-1.6922855717597347,69.30000305175781,1.3238050949675206,70.33000183105469,-1.0666552226185253,70.6500015258789,0.011458078706023223 5634,2020-05-26,70.76000213623047,72.11000061035156,70.44999694824219,71.0199966430664,1784200.0,0.013463226088726632,-2.772714662227771,-0.5097910153036037,45.20359260628233,37.6186060386382,-1.1619113829250125,0.38019431192185493,1.2457555914541416,6.930698320957745,6.843795085911387,2.2900009155273438,-2.160013911539721,-0.026498794555664062,-3.5369844822834153,3.483986893172087,-1.7817416384195468,1.7287440493082187,-3.817976249928506,55.73779923455987,18.363970849171736,1.7552428438638787,5,-1.2450027465820312,1.7199974060058594,2.2399988174438477,2.440000534057617,1.7299957275390625,1,-0.010740561239205082,1.5074528291144924,69.81999969482422,-1.6922855717597347,69.30000305175781,1.3238050949675206,70.33000183105469,-0.010740561239205082 5635,2020-05-27,70.51000213623047,71.93000030517578,69.30000305175781,71.93000030517578,2586500.0,-0.003533069424145663,2.704226260194926,5.461646810258818,52.695115775905776,40.6038614493951,-0.7492847076482292,0.3537750007805158,1.6735999190009352,7.165140170006509,7.3128914291146625,2.6299972534179688,-2.1571382405138593,-0.08949890136719318,-3.1986676160481693,3.019669813313783,-1.6440832587076812,1.4650854559732949,-3.4528168286897056,47.5410861245216,5.297878276654828,1.5545843573404874,5,-0.9950027465820312,1.279998779296875,2.6024980545043945,2.690000534057617,2.720001220703125,2,-0.014891547581137976,-2.772714662227771,70.76000213623047,1.5074528291144924,69.81999969482422,-1.6922855717597347,69.30000305175781,-0.014891547581137976 5636,2020-05-28,73.94000244140625,74.38999938964844,71.77999877929688,72.29000091552734,2379700.0,0.048645585041236616,1.0470629770250095,-1.1619744038856235,63.68857475464963,44.42173034545054,-3.691114664908028,-3.298918544429654,-1.9135057614215754,3.738890053932664,7.739185221624889,3.8799972534179688,-2.017710194129336,3.3745014190673857,0.4405149600229663,6.308487878111805,1.907508189545183,4.841494648589588,-6.769960901051462,91.55728342117393,43.028571948658694,1.4669932295222072,5,-3.470001220703125,-2.1500015258789062,-0.7375020980834961,-0.7399997711181641,-0.600006103515625,3,-0.06938064259434895,2.704226260194926,70.51000213623047,-2.772714662227771,70.76000213623047,1.5074528291144924,69.81999969482422,-0.06938064259434895 5637,2020-05-29,74.7300033569336,75.2699966430664,73.36000061035156,73.61000061035156,1877000.0,0.010684350682208521,-1.3580157956456012,0.6787889156559654,62.68852724743092,48.040512721551615,-3.9548363574223515,-4.145519837429333,-2.8050249170331654,2.9561535214142083,8.34339773054729,1.9099960327148438,-1.4084412242355455,4.065502166748047,0.7168390612972502,7.414165272198844,2.3911706140226556,5.739833719473438,-7.271163502607067,91.3044546579242,40.5979135470084,1.6743315527253975,5,-2.5650062561035156,-3.0400009155273438,-1.5275030136108398,-1.5300006866455078,-1.3900070190429688,4,-0.07801420539497117,1.0470629770250095,73.94000244140625,2.704226260194926,70.51000213623047,-2.772714662227771,70.76000213623047,-0.07801420539497117 5638,2020-06-01,74.37000274658203,75.31999969482422,73.75,74.5999984741211,1037900.0,-0.00481735038378206,-1.1360522327638107,-0.2053528245720397,61.36071491007067,50.084304429292395,-3.0344782422433667,-3.747689208417569,-2.4151628106775433,3.316928096087736,8.58644849369681,1.5699996948242188,-0.8384199290428569,3.5595012664794865,-0.16670050577855022,7.285703038737523,1.6964003803504681,5.422602152608505,-6.442493484931106,84.2193109968532,31.794502784505575,1.8631008861290181,6,-2.180004119873047,-3.335002899169922,-1.757502555847168,-1.1700000762939453,-0.43000030517578125,0,-0.06239073844678156,-1.3580157956456012,74.7300033569336,1.0470629770250095,73.94000244140625,2.704226260194926,70.51000213623047,-0.06239073844678156 5639,2020-06-02,74.91000366210938,74.9800033569336,73.73999786376953,74.81999969482422,1363700.0,0.007261004377899782,9.782499087803098,-0.3913288661845684,70.82748377818498,53.81501084537714,-3.525037814929931,-4.231340193355578,-2.6298823975692898,2.782924766780127,8.764015026505009,1.2400054931640625,-0.29333758078804806,3.926002120971674,-0.22279236677539416,8.074796608718742,1.85160487709814,6.000399364845208,-6.391095165804586,93.18943087473211,34.42575888613945,2.0743972438735376,6,-2.7200050354003906,-3.8750038146972656,-2.310004234313965,-1.710000991821289,-1.2600021362304688,1,-0.060739591901252,-1.1360522327638107,74.37000274658203,-1.3580157956456012,74.7300033569336,1.0470629770250095,73.94000244140625,-0.060739591901252 5640,2020-06-03,76.08000183105469,76.26000213623047,75.0,75.02999877929688,1344400.0,0.015618717284045625,-1.2702728709876967,11.666186318555566,76.09723379166348,57.673650006360134,-4.295507343957993,-5.3669845580472355,-3.4040059593983187,1.621158189081342,9.346714037578707,1.3499984741210938,0.3111482305532718,4.899500274658209,0.18453479612418278,9.614465753192235,2.542017535391196,7.256983013925222,-7.017006038868345,95.98213905582908,32.2091329098771,2.357482739267012,6,-3.420001983642578,-4.784999847412109,-3.4800024032592773,-2.8799991607666016,-1.5400009155273438,2,-0.04718722240907958,9.782499087803098,74.91000366210938,-1.1360522327638107,74.37000274658203,-1.3580157956456012,74.7300033569336,-0.04718722240907958 5641,2020-06-04,73.98999786376953,75.83999633789062,73.0199966430664,75.58999633789062,1267100.0,-0.027471134555520638,1.6857159465360707,-1.5238036417537384,65.94069751931697,60.31352302223752,-1.8234952561594469,-3.1095604590076533,-1.0606240515279524,3.700617750196045,9.380395288136004,3.0600051879882812,0.4732692119307842,2.6019962310790987,-2.2284328024967124,7.43242526465491,0.18678171429120027,5.017210747866997,-4.207301437178771,29.938258523008237,-34.542919469171345,2.4152145167879038,6,-1.3299980163574219,-2.694995880126953,-1.389998435974121,-0.7899951934814453,1.5699996948242188,3,-0.010271584386787547,-1.2702728709876967,76.08000183105469,9.782499087803098,74.91000366210938,-1.1360522327638107,74.37000274658203,-0.010271584386787547 5642,2020-06-05,75.58000183105469,76.94000244140625,74.19999694824219,74.62999725341797,1723500.0,0.021489444697818216,-2.027621701139348,-0.5937534272703431,68.86060875616037,63.04028323774057,-2.7144538522064465,-4.4612559548765205,-2.446085311433791,2.099308569105915,9.44384378815853,2.9500045776367188,0.9352211661175858,3.8955001831054688,-1.2061185113214066,8.997118877532344,1.344690835892024,6.4463095303189135,-5.149574833499955,65.30615819681861,-1.3066369657767893,2.550809347213439,6,-2.4599990844726562,-3.9449996948242188,-2.59000301361084,-2.3799991607666016,0.9899978637695312,4,-0.029637542192327393,1.6857159465360707,73.98999786376953,-1.2702728709876967,76.08000183105469,9.782499087803098,74.91000366210938,-0.029637542192327393 5643,2020-06-08,77.22000122070312,77.41999816894531,74.51000213623047,75.16000366210938,1245700.0,0.021698853531577855,1.365858651019117,2.1684080341152754,65.35383237218657,65.27919876728548,-3.569773981136507,-5.902999531422324,-4.027516915748436,0.45774499870772445,9.56417485759099,2.9099960327148438,1.405265024330248,5.217499542236325,-0.43126206143115553,10.866261145903806,2.393118740402585,8.041880344070066,-6.008425169886209,95.45461638897415,30.80444953463541,2.8243808018337413,6,-3.8600006103515625,-5.345001220703125,-3.9600019454956055,-4.019998550415039,-1.2900009155273438,0,-0.05024611268423873,-2.027621701139348,75.58000183105469,1.6857159465360707,73.98999786376953,-1.2702728709876967,76.08000183105469,-0.05024611268423873 5644,2020-06-09,75.2699966430664,76.08999633789062,74.05000305175781,76.08999633789062,1436500.0,-0.025252584133784173,3.975595232557058,-0.39805857604219136,63.89889360076899,66.52406297004806,-1.020014647251955,-3.798033695482218,-2.087141122691662,2.385409774960337,9.437332109534186,3.1699981689453125,1.9373333245179083,3.0454952239990263,-2.7561651756586514,8.847155623656704,0.14466502417019456,5.946325423827858,-3.1892414957115136,51.13634590275646,-12.571429101181778,2.900830199828836,6,-0.6699981689453125,-3.3949966430664062,-1.5699958801269531,-2.0699939727783203,1.5200042724609375,1,-0.017669646087099533,1.365858651019117,77.22000122070312,-2.027621701139348,75.58000183105469,1.6857159465360707,73.98999786376953,-0.017669646087099533 5645,2020-06-10,74.86000061035156,76.3499984741211,74.70999908447266,75.13999938964844,1109400.0,-0.005447004796068522,-4.655152455868039,0.34146205305222416,63.55474853142204,66.50919338968944,0.08037131651089169,-3.0821733299930543,-1.8184316287148476,2.754328246967134,9.126997737562553,1.6399993896484375,2.438586180561245,2.340999221801752,-3.3622035888476205,8.044202032451125,-0.5106021835229342,5.192600627126438,-2.031751439974016,41.81825748157242,-21.096047670834444,2.851601405324688,6,0.3599967956542969,-2.9850006103515625,-1.2425003051757812,-1.6599979400634766,3.8799972534179688,2,-0.016163492848079608,3.975595232557058,75.2699966430664,1.365858651019117,77.22000122070312,-2.027621701139348,75.58000183105469,-0.016163492848079608 5646,2020-06-11,71.83999633789062,73.81999969482422,71.06999969482422,73.48999786376953,1727900.0,-0.04034202842423351,1.3809470336254075,5.892888283378746,56.7914214654303,65.85395941391158,3.0968275561392034,0.22419330272468585,1.1944307497529962,5.706654478766097,8.370669724298892,3.7900009155273438,2.823647510530108,-0.8535049438476534,-6.223449356497227,4.51643946880192,-3.53847715017244,1.8314672624771333,5.5800018310546875,12.125934300684724,-50.89728878719259,2.684972206324784,6,2.4050025939941406,0.035003662109375,1.7275047302246094,1.360006332397461,5.950004577636719,3,0.03758358456670252,-4.655152455868039,74.86000061035156,3.975595232557058,75.2699966430664,1.365858651019117,77.22000122070312,0.03758358456670252 5647,2020-06-12,71.75,73.52999877929688,70.83999633789062,73.33999633789062,1523000.0,-0.0012527330523144364,1.730965253357706,0.9636332530321036,55.28188026243095,65.17853334195163,3.039267957316383,0.5827040843049929,1.4405055263724478,5.723291588693527,7.43240843362778,2.69000244140625,3.1311117119054046,-1.095001220703125,-6.154955173675702,3.9649527322694524,-3.624978197189421,1.4349757557831708,5.542998199462886,13.829839040690867,-52.27197818884619,2.5299769764862896,6,2.3799972534179688,0.125,1.4249992370605469,1.450002670288086,6.25,4,0.05310101126959932,1.3809470336254075,71.83999633789062,-4.655152455868039,74.86000061035156,3.975595232557058,75.2699966430664,0.05310101126959932 5648,2020-06-15,72.33999633789062,72.83000183105469,69.72000122070311,70.41000366210938,1668100.0,0.008222945475827581,1.1374547742646,-1.2138346672808584,54.40846453801519,63.35419787082165,2.3814697414913724,0.2895067602599397,0.889644193622658,5.064538045272968,6.879545831449289,3.1100006103515767,2.9853382626188107,-0.684004592895505,-5.375360159910883,4.007350974119873,-3.0296823764032013,1.6616731906121913,4.694881787109367,39.51728812311076,-26.74317303315111,2.345677783507691,6,1.2300033569335938,-0.464996337890625,0.7375030517578125,0.8600063323974609,7.870002746582031,0,0.058473922740827966,1.730965253357706,71.75,1.3809470336254075,71.83999633789062,-4.655152455868039,74.86000061035156,0.058473922740827966 5649,2020-06-16,72.55000305175781,74.75,72.1500015258789,74.05999755859375,2314600.0,0.002903051209544927,-1.2510833091130076,-0.782383542582461,55.70469655469926,61.088360400047854,2.0132014674969554,0.11036109141450368,0.8161543308683861,4.780070089685296,7.046413372615354,2.5999984741210938,2.8016856818674967,-0.48999786376953125,-5.17212520007601,4.192129472536948,-2.8310615319227708,1.8510658043837083,4.045982458984369,42.68481151475202,-24.871824444190473,2.3410636681532377,6,1.0199966430664062,-0.6750030517578125,0.7424964904785156,0.6499996185302734,7.969993591308594,1,0.046588519796569194,1.1374547742646,72.33999633789062,1.730965253357706,71.75,1.3809470336254075,71.83999633789062,0.046588519796569194 5650,2020-06-17,72.45999908447266,73.02999877929688,71.4000015258789,72.72000122070312,2199900.0,-0.001240578407983639,2.7045507746460555,0.17218747157913883,44.91058558948551,58.751681296733246,1.7161818023500075,0.3614499209067503,0.865845864637194,4.792896516426865,7.310247590918167,1.6299972534179688,2.6517399524477128,-0.670501708984375,-5.226388666410031,3.885385248441281,-2.948445187697203,1.607441769728453,3.7234273688671777,54.47313178379244,-9.63252836739791,2.2779434787128308,6,1.1100006103515625,-0.5849990844726562,1.1775016784667969,0.7400035858154297,7.05999755859375,2,0.0597571333944793,-1.2510833091130076,72.55000305175781,1.1374547742646,72.33999633789062,1.730965253357706,71.75,0.0597571333944793 5651,2020-06-18,72.45999908447266,72.55000305175781,70.61000061035156,71.91000366210938,2041400.0,0.0,4.315050740465914,-2.115349628803662,41.74544816955769,55.73888567599961,1.6498245178163273,0.557804772958832,0.9136790071703444,4.719406236399735,7.506530876384159,1.94000244140625,2.296693213483479,-0.7770015716552763,-5.153287837678022,3.5992846943674692,-2.965144704666656,1.4111415613561036,3.335621854908979,54.47313178379244,-5.9362760173547,2.188143133011376,6,1.1100006103515625,-0.5849990844726562,0.6025009155273438,0.7400035858154297,6.5500030517578125,3,0.0866684910108233,2.7045507746460555,72.45999908447266,-1.2510833091130076,72.55000305175781,1.1374547742646,72.33999633789062,0.0866684910108233 5652,2020-06-19,69.80000305175781,73.30000305175781,69.73999786376953,73.06999969482422,3761600.0,-0.03670985462770793,-1.1002936973229658,-5.94549792617459,35.7632503005409,52.45104322359454,3.8037053163552628,3.4332022425357422,3.4471590171518756,7.286345067471842,7.508230947416022,3.5600051879882812,1.6428530760917823,-3.4619976043701115,-7.748376015250244,0.8243808065100211,-5.605186809810178,-1.3188083989300452,5.6310807045031055,1.590494045127475,-53.501786525127834,2.143189205440069,6,3.234996795654297,2.0749969482421875,2.164997100830078,3.3999996185302734,9.8699951171875,4,0.11446987843030354,4.315050740465914,72.45999908447266,2.7045507746460555,72.45999908447266,-1.2510833091130076,72.55000305175781,0.11446987843030354 5653,2020-06-22,70.62000274658203,71.33999633789062,68.27999877929689,69.52999877929689,2053500.0,0.011747846117086569,1.4189788637891876,-0.33333488876704226,36.8646710648956,49.4472407196086,2.178090374686576,2.8208354865323884,2.4111719661514712,6.365934738758995,7.666956125311507,3.059997558593736,1.2806716753435978,-2.681998062133786,-6.846325809189594,1.4823296849220213,-4.76416193566169,-0.5998341886058824,4.4684160575454115,36.1669787603355,-13.523553113543663,2.0821638735279064,6,1.6949958801269531,1.3649978637695312,1.0099983215332031,2.5799999237060547,9.529998779296875,0,0.10450293070507066,-1.1002936973229658,69.80000305175781,4.315050740465914,72.45999908447266,2.7045507746460555,72.45999908447266,0.10450293070507066 5654,2020-06-23,70.0,71.33000183105469,69.19000244140625,71.33000183105469,1783700.0,-0.008779421162115941,2.2180397645790073,-1.2201807249998409,30.735119067764245,45.800615223646616,2.203668656859449,3.563693855426152,2.9060462780087164,6.866851008300046,8.606802396801822,2.1399993896484375,0.6526338334993227,-3.264000701904294,-7.5384115497228805,1.0104101459142925,-5.401206125813587,-1.1267952779950008,4.543745202140997,34.26294336319212,-9.176601609105234,2.137205423909295,6,1.5149993896484375,2.8499984741210938,1.6300010681152344,3.200002670288086,9.550003051757812,1,0.14585712977818077,1.4189788637891876,70.62000274658203,-1.1002936973229658,69.80000305175781,4.315050740465914,72.45999908447266,0.14585712977818077 5655,2020-06-24,69.45999908447266,69.87000274658203,68.26000213623047,69.33999633789061,1674500.0,-0.007714298793247809,2.4254965140533566,-0.09022750478988713,34.08293997928324,43.27745061407472,2.120073672526175,4.238297568139558,3.2685428794388542,7.2810212816985285,9.3312022166012,1.7399978637695312,-0.055636893296593826,-3.7515014648437557,-8.190944017355875,0.6879410876683636,-5.971222741099822,-1.531780188587689,4.582646403840812,23.809458933731754,-20.456461004999134,2.2197212762560605,6,2.045001983642578,3.3800010681152344,1.6025009155273438,3.470003128051758,10.779998779296875,2,0.15922829980379527,2.2180397645790073,70.0,1.4189788637891876,70.62000274658203,-1.1002936973229658,69.80000305175781,0.15922829980379527 5656,2020-06-25,68.80999755859375,69.44000244140625,67.13999938964844,69.44000244140625,1388500.0,-0.009357925920621124,6.301540399147452,-5.249920528958626,24.52972189755377,39.86054412908837,2.5647846161003116,4.726601671210744,3.7836645314713593,7.790874127078041,10.151512307412341,2.3199996948242188,-0.671077130059814,-4.145002746582037,-8.982199725405096,0.6921942322410217,-6.563601235993559,-1.7264042571705147,4.654383594511415,27.110343768423245,-13.895390077224011,2.418598489411528,6,2.1350021362304688,3.470001220703125,2.240001678466797,3.4050045013427734,10.470001220703125,3,0.1556459739059397,2.4254965140533566,69.45999908447266,2.2180397645790073,70.0,1.4189788637891876,70.62000274658203,0.1556459739059397 5657,2020-06-26,68.90000152587889,69.58000183105469,67.65000152587889,68.51999664306639,3616500.0,0.0013080071280122674,1.2183841519559928,-0.6031776787444294,14.56562864126083,35.43356236278233,2.266321683689398,4.403187802501989,3.5003068034888116,7.565570214173405,10.728635991917322,1.9300003051757955,-1.3023791632459023,-3.7634986877441605,-8.846715398399041,1.3197180229107204,-6.305107043071601,-1.22189033241672,3.8054538156114717,41.90484321582812,7.464873430372727,2.541608355327444,6,2.0449981689453267,3.379997253417983,2.149997711181655,2.264997482299819,13.290000915527358,4,0.14673440328668574,6.301540399147452,68.80999755859375,2.4254965140533566,69.45999908447266,2.2180397645790073,70.0,0.14673440328668574 5658,2020-06-29,69.73000335693361,69.80000305175781,68.52999877929689,69.44000244140625,1248600.0,0.01204647043067153,4.906992423839114,0.7631504979120194,23.917194569485716,31.90161769775861,1.1478686430840384,3.3810959906141846,2.464233764652789,6.5971746764357135,11.282622975801651,1.2700042724609233,-1.6014382679292964,-2.701496887207014,-7.879435123547594,2.476441349133566,-5.290466005377311,-0.11252776903671702,2.3075972703357195,61.81390114932517,28.267878099177032,2.5889691181702914,6,0.48999786376951704,2.549995422363267,1.319995880126939,1.434995651245103,10.71999359130858,0,0.14254975381445067,1.2183841519559928,68.90000152587889,6.301540399147452,68.80999755859375,2.4254965140533566,69.45999908447266,0.14254975381445067 5659,2020-06-30,70.36000061035156,70.69999694824219,69.59999847412111,69.69999694824219,1351000.0,0.009034808878369383,-1.5581341707919112,2.275867512035878,29.243564640750222,30.160837592343576,0.19506335778241635,2.5220531836193913,1.7792093704236294,5.823218250621153,11.71109402826041,1.0999984741210795,-1.859189853233815,-1.8439994812011662,-6.9629110833065795,3.274912120904247,-4.403455282253873,0.7154563198515405,1.0898878684032525,90.44953452089084,55.556043168624484,2.559455801052708,6,-0.1399993896484375,1.9199981689453125,0.6899986267089844,-0.05999946594238281,10.699996948242188,1,0.13914156950827272,4.906992423839114,69.73000335693361,1.2183841519559928,68.90000152587889,6.301540399147452,68.80999755859375,0.13914156950827272 5660,2020-07-01,72.48999786376953,72.75,70.26000213623047,70.33999633789061,1782100.0,0.03027284302076305,-1.1558517050615142,3.2575599944514018,53.26633782330025,31.440936442759416,-2.1570700216188072,0.11521906319313757,-0.4073443491689943,3.55332027415065,11.425847047623822,2.4899978637695312,-2.1046002913092536,0.4654979705810547,-4.322193809722606,5.253189750884715,-1.9283479195707827,2.859343860732892,-5.349998474121094,95.3653813200891,55.21288319345513,2.3938458901518316,7,-2.2699966430664062,-0.20999908447265625,-1.4924983978271484,-2.494997024536133,9.69000244140625,2,0.09739281826516466,-1.5581341707919112,70.36000061035156,4.906992423839114,69.73000335693361,1.2183841519559928,68.90000152587889,0.09739281826516466 5661,2020-07-02,73.2300033569336,73.83000183105469,72.7699966430664,72.83000183105469,1774400.0,0.010208380672803274,-3.076849719039305,0.18604708929933697,56.981138865596876,33.798479616654525,-3.1026396371693608,-0.7216415830102676,-1.2854501829404228,2.670229259525442,11.723707383338576,1.3400039672851562,-2.393408473381058,1.2435031890869084,-3.490264455053193,5.97727083322701,-1.1233806329831424,3.610387011156959,-5.97780395507813,90.29128730594736,44.87551214029607,2.3668838220700503,7,-2.7450027465820312,-0.9500045776367188,-2.577503204345703,-3.2350025177001953,10.019996643066406,3,0.09572571603838687,-1.1558517050615142,72.48999786376953,-1.5581341707919112,70.36000061035156,4.906992423839114,69.73000335693361,0.09572571603838687 5662,2020-07-06,73.33999633789062,74.4800033569336,72.45999908447266,73.62000274658203,1682900.0,0.0015020207007352404,1.0199965667855575,-0.7000133513894982,54.940706396773344,35.806927986863165,-2.9700047388049313,-1.0625311086405134,-1.4516166087290685,2.411707362523245,11.703284820882315,2.0200042724609375,-2.468706786239437,1.4654964447021541,-3.0091916176921387,5.940184507096447,-0.7718475864949852,3.7028404758992934,-5.824684838867199,80.84023290792541,33.24581239665444,2.2373440311971446,7,-2.5299949645996094,-1.05999755859375,-2.2099952697753906,-3.3449954986572266,7.82000732421875,0,0.08099267436610691,-3.076849719039305,73.2300033569336,-1.1558517050615142,72.48999786376953,-1.5581341707919112,70.36000061035156,0.08099267436610691 5663,2020-07-07,73.33999633789062,73.47000122070312,72.04000091552734,72.5999984741211,1163800.0,0.0,1.8599787904450191,-2.642789024822212,53.98583750858402,38.390341146954256,-2.842519678222544,-1.4420500827763476,-1.4912172733194495,2.2568803582423556,11.476657368819351,1.4300003051757812,-2.503833501615375,1.6594966888427791,-2.122149609772009,5.441142987457567,-0.23132646046461502,3.5503198381501733,-5.406803327392595,76.63922380368705,27.24961412251848,1.8908231493073917,7,-2.5299949645996094,-1.05999755859375,-1.412496566772461,-3.3449954986572266,8.640007019042969,1,0.12067093735241063,1.0199965667855575,73.33999633789062,-3.076849719039305,73.2300033569336,-1.1558517050615142,72.48999786376953,0.12067093735241063 5664,2020-07-08,73.94000244140625,74.30000305175781,72.80999755859375,73.2699966430664,1245800.0,0.008181158078482742,1.143881970020473,0.9054158547524048,57.10173960349137,40.947985549644045,-3.156836897469148,-2.262820863234566,-2.11757601600398,1.4851231819749842,11.531340517764715,1.4900054931640625,-2.173672375517981,2.326002502441412,-1.2299103325261171,5.881915337408941,0.5480460849576474,4.1039589199251765,-5.614000810122093,87.20377347574866,36.868568089540254,1.7779564174837659,7,-3.1300010681152344,-1.660003662109375,-2.327503204345703,-3.9450016021728516,7.430000305175781,2,0.08804428309283296,1.8599787904450191,73.33999633789062,1.0199965667855575,73.33999633789062,-3.076849719039305,73.2300033569336,0.08804428309283296 5665,2020-07-09,73.6500015258789,73.93000030517578,71.66000366210938,73.55000305175781,1363300.0,-0.003922111251715932,5.878819055105367,0.14925016226556895,55.55556347068135,44.39530127999156,-2.46969492381173,-2.1798816217322923,-1.8845984434954346,1.5833371834720396,11.440251490868512,2.279998779296875,-1.906604516189418,2.096501541137698,-1.2626032469056554,5.455606329181052,0.4169491471160285,3.776053935159368,-4.954759791055778,70.56730777034979,19.898133030082263,1.6795523940216739,7,-2.5849990844726562,-1.3700027465820312,-2.0375022888183594,-3.655000686645508,7.6199951171875,3,0.10061094201214837,1.143881970020473,73.94000244140625,1.8599787904450191,73.33999633789062,1.0199965667855575,73.33999633789062,0.10061094201214837 5666,2020-07-10,74.54000091552734,75.05999755859375,73.5999984741211,73.5999984741211,1188100.0,0.012084173404065979,-2.106372962794624,9.400167849240864,76.51002530327662,51.278012020215535,-2.7506798556985927,-3.0116404081153547,-2.8343831226523264,0.5054178247631285,11.60002281070797,1.4599990844726562,-1.434377941610549,2.8515007019042997,-0.7633701934905446,6.466371597299144,1.0440652542068847,4.658936149601715,-5.497673483377582,84.70595363114953,26.679082789121473,1.80743544769742,7,-2.7450027465820312,-2.2600021362304688,-2.5625,-4.545000076293945,6.8899993896484375,4,0.10249529508735167,5.878819055105367,73.6500015258789,1.143881970020473,73.94000244140625,1.8599787904450191,73.33999633789062,0.10249529508735167 5667,2020-07-13,75.55999755859375,76.04000091552734,74.48999786376953,74.69000244140625,1783500.0,0.013683882888897658,-1.4409414761326909,0.925524316602818,77.02402088816434,57.17877050006871,-3.047034329522276,-3.93322491000157,-3.8432602472777546,-0.6845838940417366,11.828075138674023,1.5500030517578125,-0.9545285468977056,3.68099746704101,-0.32763901075583135,7.689633944837851,1.6766792281425893,5.685315705939431,-6.036256516328464,89.04101237600048,27.08207464754728,2.0043182388984206,7,-2.7399978637695312,-3.279998779296875,-3.5824966430664062,-5.564996719360352,5.620002746582031,0,0.10177346069185567,-2.106372962794624,74.54000091552734,5.878819055105367,73.6500015258789,1.143881970020473,73.94000244140625,0.10177346069185567 5668,2020-07-14,76.56999969482422,76.91999816894531,75.33999633789062,75.68000030517578,2206200.0,0.013366889476766453,-1.0127317964467597,1.0229935456713906,84.47006965720584,63.31504883523044,-3.3355126955040078,-4.8592115941247584,-4.788267895807792,-1.856931247576199,11.821298956963675,1.5800018310546875,-0.21050240496373362,4.479499435424799,-0.044747609149425216,9.003746479999023,2.217375913137687,6.741622957711911,-6.394632665232734,93.34602966474142,26.731886589025322,2.2621235222871148,7,-2.979999542236328,-4.290000915527344,-4.192497253417969,-5.795000076293945,4.5800018310546875,1,0.05994520028182038,-1.4409414761326909,75.55999755859375,-2.106372962794624,74.54000091552734,5.878819055105367,73.6500015258789,0.05994520028182038 5669,2020-07-15,75.93000030517578,77.58000183105469,75.80000305175781,77.30999755859375,1713900.0,-0.008358356957022361,-1.17074112496918,-1.5505597750612923,83.59292803812951,66.68466997021147,-2.0364760487824043,-4.166633318296732,-4.089048619619248,-1.3795371966329668,12.632000664366814,1.779998779296875,0.6730569661732773,3.6705001831054744,-1.1676432730319277,8.508643639242877,1.2514284550367734,6.0895719111741755,-4.945277538861831,72.12834398269983,0.09557789274315098,2.4190717280687006,7,-1.30999755859375,-3.5699996948242188,-3.3125,-4.510000228881836,4.540000915527344,2,0.07967869126092197,-1.0127317964467597,76.56999969482422,-1.4409414761326909,75.55999755859375,-2.106372962794624,74.54000091552734,0.07967869126092197 5670,2020-07-16,76.79000091552734,77.33999633789062,75.79000091552734,75.93000030517578,1605300.0,0.01132622951264417,-1.7192916705705987,-0.6231900884016387,90.54878119696158,70.41440800702976,-2.4835478751864457,-4.938824518196185,-4.90150396989236,-2.390490221874103,13.232749117301951,1.5499954223632812,1.4088955329301882,4.314000701904291,-0.9322319172541143,9.560233321062697,1.6908843923250885,6.937117011483494,-4.881939080149692,80.15074750750958,2.33498511068359,2.623116309579203,7,-2.1699981689453125,-4.430000305175781,-3.552501678466797,-3.2150001525878906,3.9300003051757812,3,0.0596432058399492,-1.17074112496918,75.93000030517578,-1.0127317964467597,76.56999969482422,-1.4409414761326909,75.55999755859375,0.0596432058399492 5671,2020-07-17,78.73999786376953,78.91000366210938,76.80999755859375,77.20999908447266,1372400.0,0.025393891457134776,1.2459833704601275,1.7790670853959298,92.05127736964492,74.53780478179327,-3.9892717553604626,-6.739768054457784,-6.705846477892251,-4.461514305111052,13.80261414061591,2.1200027465820312,2.144221750230031,5.949997711181638,0.002870397763203414,11.897125024600072,2.9764340544724206,8.923561367890855,-6.037864428997096,96.15372001539686,13.225591310600038,2.9735636567092176,7,-3.4549942016601562,-5.714996337890625,-5.192499160766602,-5.164997100830078,2.5100021362304688,4,0.032131049630889086,-1.7192916705705987,76.79000091552734,-1.17074112496918,75.93000030517578,-1.0127317964467597,76.56999969482422,0.032131049630889086 5672,2020-07-20,77.79000091552734,79.18000030517578,77.73999786376953,78.44000244140625,1022900.0,-0.01206498569997172,-2.8399674482478003,-0.42483793756856486,84.09476721294543,77.88324141561122,-2.616848674397474,-5.439368131545962,-5.612106020156972,-3.6656431889068983,14.15379138184934,1.44000244140625,2.427953553346711,4.600500869750974,-1.5701846208366703,10.771186360338618,1.5151581244571588,7.685843615044789,-4.094608244380993,63.80213662562561,-20.896396544824256,3.085342745293819,7,-2.3699989318847656,-4.630001068115234,-4.730001449584961,-4.215000152587891,1.80999755859375,0,0.0467926384729207,1.2459833704601275,78.73999786376953,-1.7192916705705987,76.79000091552734,-1.17074112496918,75.93000030517578,0.0467926384729207 5673,2020-07-21,78.0,78.68000030517578,77.52999877929688,77.83000183105469,1360200.0,0.0026995639799605176,-1.9870003765134852,-0.261535030576194,83.50878719331826,80.81735781448087,-2.3426675361033773,-5.342015820477215,-5.711965562664176,-3.9719912752697724,14.032715070003926,1.1500015258789062,2.6403793741615686,4.44150009155274,-1.9605198648245619,10.843520047930042,1.240490113364089,7.642510069741391,-3.3173779547283573,65.1917251436982,-18.003589661659817,3.2010099781886483,7,-2.579998016357422,-4.840000152587891,-4.997501373291016,-4.424999237060547,0.44000244140625,1,0.04076923468174076,-2.8399674482478003,77.79000091552734,1.2459833704601275,78.73999786376953,-1.7192916705705987,76.79000091552734,0.04076923468174076 5674,2020-07-22,80.20999908447266,80.30000305175781,77.30999755859375,77.62999725341797,1153400.0,0.028333321595803262,1.1666629809818665,15.176644825419622,83.6237112100304,83.93604089663077,-3.989247421025496,-7.112552449454029,-7.782906785680723,-6.225430911522267,14.101008785884817,2.9900054931640625,2.9604675180663094,6.1409992218017635,-0.6807947752083123,12.96279321881184,2.7301022232967256,9.551896220306801,-4.717848952418265,98.0043475686603,15.673126131216378,3.4108969985050384,7,-3.259998321533203,-6.489997863769531,-7.487499237060547,-6.634998321533203,-1.279998779296875,2,0.011719267574311854,-1.9870003765134852,78.0,-2.8399674482478003,77.79000091552734,1.2459833704601275,78.73999786376953,0.011719267574311854 5675,2020-07-23,80.5199966430664,80.81999969482422,79.88999938964844,80.2300033569336,1482200.0,0.003864824362699304,1.0898897594595984,0.11240041872926314,82.98643140027508,84.65564157407502,-3.6009298248525567,-6.905528514374154,-7.8874146593162635,-6.664049335115777,13.946624664214358,0.9300003051757812,3.3421863157881546,5.89799690246582,-1.14034085496165,12.93633465989329,2.378828023752078,9.417165781179563,-4.066275927071331,92.5186311237274,10.731879312951847,3.5191688787137383,7,-2.8649978637695312,-6.539997100830078,-7.797496795654297,-6.7299957275390625,-1.8599929809570312,3,-0.0006209069106759557,1.1666629809818665,80.20999908447266,-1.9870003765134852,78.0,-2.8399674482478003,77.79000091552734,-0.0006209069106759557 5676,2020-07-24,79.5199966430664,81.30999755859375,79.12000274658203,80.61000061035156,780100.0,-0.012419275232124716,-1.3174649308709254,-3.7587213891081293,75.8794095076099,84.5284625317912,-2.034140341707797,-5.335580405510541,-6.669320709944003,-5.779672416076252,13.294932639588419,2.1899948120117188,3.6527028511584945,4.362496948242182,-2.4397045934365877,11.164698489920951,0.9613961774027899,7.763597719081574,-2.2099990844726562,55.249977111816406,-25.555350333330637,3.4011007708393852,7,-1.1949996948242188,-5.2949981689453125,-6.797496795654297,-5.7299957275390625,-0.40999603271484375,4,0.015090601462460551,1.0898897594595984,80.5199966430664,1.1666629809818665,80.20999908447266,-1.9870003765134852,78.0,0.015090601462460551 5677,2020-07-27,79.01000213623047,79.55000305175781,78.4800033569336,79.55000305175781,1103800.0,-0.006413412077028835,2.9629551138049424,0.4954118808138924,72.77112715974863,83.22858003207374,-1.0988537351279888,-4.24708520175264,-5.954589929028117,-5.451871899890989,12.547546537879118,1.0699996948242188,4.030626108874571,3.3470024108886776,-2.983494014715717,9.677498836493072,0.1817541980864803,6.512250623690875,-0.9000045776367216,42.50011444091797,-37.228079090360936,3.1652482128021937,7,-0.4600028991699219,-4.785003662109375,-6.287502288818359,-5.220001220703125,-0.529998779296875,0,0.028350813861608204,-1.3174649308709254,79.5199966430664,1.0898897594595984,80.5199966430664,1.1666629809818665,80.20999908447266,0.028350813861608204 5678,2020-07-28,79.66999816894531,80.48999786376953,78.58999633789062,78.75,1061900.0,0.00835332255246457,-2.0645050144588692,-1.703697424377287,72.90169957089921,82.04066575793703,-1.4224576275968701,-4.347097672295774,-6.399248804000763,-6.275787309804997,11.992370045363316,1.9000015258789062,4.175351733546222,3.5099987030029354,-2.4064821945124635,9.426479600518334,0.551758254245243,6.468239151760628,1.6399993896484375,59.00001525878906,-18.965370220822734,2.958240448757698,7,-1.1199989318847656,-5.444999694824219,-7.214998245239258,-5.879997253417969,0.5600051879882812,1,-0.0008786205150372872,2.9629551138049424,79.01000213623047,-1.3174649308709254,79.5199966430664,1.0898897594595984,80.5199966430664,-0.0008786205150372872 5679,2020-07-29,80.1500015258789,80.4000015258789,79.68000030517578,79.80000305175781,655400.0,0.006024894790579882,-1.4406656925245367,0.3804338812134079,75.5905880769813,80.37864430016145,-1.386731971277797,-4.2752469755738645,-6.765763162099532,-6.907405912528731,11.863443949095386,0.7300033569335938,4.271373957932653,3.500502014160162,-2.0008943314156937,9.001898359736018,0.7498038413722412,6.251200186948083,1.105596008300779,59.010656911086365,-19.068878133786733,2.7506981727879265,7,-1.0900039672851562,-5.9250030517578125,-8.000001907348633,-6.3600006103515625,-1.0500030517578125,2,-0.021334985052003153,-2.0645050144588692,79.66999816894531,2.9629551138049424,79.01000213623047,-1.3174649308709254,79.5199966430664,-0.021334985052003153 5680,2020-07-30,79.55000305175781,79.91999816894531,79.02999877929688,79.66000366210938,1009300.0,-0.007485944637535269,1.8254414222394457,-0.31428882833787464,70.18537428662592,77.94909951315934,-0.39566331330235016,-3.287777407927166,-6.005971852160229,-6.4041740662656395,12.532659964533565,1.1200027465820312,4.195266578747976,2.5475032806396456,-2.731646401320475,7.826652962599766,-0.09207156034041475,5.187078121619706,1.6522824584960887,37.80925396230586,-37.80318499424655,2.6395748409800612,7,-0.2400054931640625,-5.325004577636719,-7.367504119873047,-5.760002136230469,-0.5900039672851562,3,-0.007793874579472226,-1.4406656925245367,80.1500015258789,-2.0645050144588692,79.66999816894531,2.9629551138049424,79.01000213623047,-0.007793874579472226 5681,2020-07-31,80.23999786376953,80.29000091552734,78.87999725341797,79.62000274658203,1107700.0,0.008673724519693504,2.916670198787776,-5.636287973366625,69.370895956477,76.31311381799618,-0.9504577889443198,-3.610801519060317,-6.514545321320298,-7.203713057008059,13.739688066980186,1.410003662109375,4.2076137213696825,2.886998367309573,-2.266894694447984,8.04089142906713,0.3100518364307874,5.463944898188359,0.9100418630371081,87.56215506312297,13.084541471059566,2.57694653087878,7,-0.9300003051757812,-6.0149993896484375,-8.067497253417969,-7.629997253417969,-2.839996337890625,4,-0.019690855480114178,1.8254414222394457,79.55000305175781,-1.4406656925245367,80.1500015258789,-2.0645050144588692,79.66999816894531,-0.019690855480114178 5682,2020-08-03,79.27999877929688,80.0,78.22000122070312,79.95999908447266,1211900.0,-0.011964096585627138,3.6841941474677506,-1.0967833234888757,61.263526664565354,73.8414182036903,0.27169616788646067,-2.3009459923674456,-5.34733463277081,-6.332489219773734,14.805741854507515,2.0199966430664062,4.055827093537772,1.6299991607666016,-3.226193098332274,6.486191419865477,-0.7980969687828292,4.058095290316032,1.8188400797314443,46.69599674657937,-24.345852436176926,2.428096129549437,8,0.029998779296875,-4.799999237060547,-7.667499542236328,-6.694999694824219,-0.9000015258789062,0,-0.002144275625161951,2.916670198787776,80.23999786376953,1.8254414222394457,79.55000305175781,-1.4406656925245367,80.1500015258789,-0.002144275625161951 5683,2020-08-04,82.19000244140625,82.43000030517578,79.01000213623047,79.02999877929688,2629700.0,0.03670539489046121,-1.1375008940705242,-4.64706212343906,71.88814971987279,72.53746692700614,-2.214309981035143,-4.757872894688035,-8.028803550356301,-9.180006094462101,16.406698936721465,3.4199981689453125,3.716782102985377,4.0975025177001925,-0.717752461028411,8.912757496428796,1.6898750283358908,6.505130007064494,-3.970001220703125,94.29933691304844,22.42850191928096,2.4076274893642986,8,-1.8650016784667969,-6.710002899169922,-10.577503204345703,-9.605003356933594,-5.730003356933594,1,-0.04513929887175194,3.6841941474677506,79.27999877929688,2.916670198787776,80.23999786376953,1.8254414222394457,79.55000305175781,-0.04513929887175194 5684,2020-08-05,80.44999694824219,82.4000015258789,79.76000213623047,82.2699966430664,2254900.0,-0.021170524899357668,1.538449405973642,-0.5759486030498228,62.05533477645299,70.21178952435923,-0.4879989449166402,-2.640529734398953,-6.106074161696569,-7.446874290436654,17.776894729401207,2.6399993896484375,3.5191314301014813,2.0319972991943303,-2.471388278218768,6.535382876607429,-0.21969548951221896,4.2836900879008795,-2.2299957275390625,52.96903117541631,-17.116901635243273,2.251692788706551,8,-0.12499618530273438,-4.43499755859375,-9.199996948242188,-7.864997863769531,-3.8499984741210938,2,-0.002734538218194471,-1.1375008940705242,82.19000244140625,3.6841941474677506,79.27999877929688,2.916670198787776,80.23999786376953,-0.002734538218194471 5685,2020-08-06,81.05999755859375,81.48999786376953,79.87999725341797,80.2699966430664,1547800.0,0.007582357159615638,-1.0509565901945253,-0.43406650988677475,58.38150862579829,68.26757831526905,-1.132432367528196,-2.8110524762727493,-6.5144357649943885,-7.897406259125461,19.39117742454328,1.6100006103515625,3.3544356329066716,2.271498107910162,-1.7764573908780932,6.319453606698417,0.24752035851602727,4.295475857304297,-2.7557963562011736,67.45835998789444,0.6421570822901259,2.0239777493941307,8,-0.7349967956542969,-4.714996337890625,-9.80999755859375,-8.474998474121094,-4.079994201660156,3,-0.024179609468355623,1.538449405973642,80.44999694824219,-1.1375008940705242,82.19000244140625,3.6841941474677506,79.27999877929688,-0.024179609468355623 5686,2020-08-07,82.18000030517578,82.70999908447266,79.33999633789062,79.33999633789062,1435100.0,0.013816960033491865,-1.3732380555816734,3.5949375645841983,65.66738440727586,67.4782735649943,-2.0511316098960037,-3.509260043589819,-7.526203694440767,-9.037263059276569,21.097367832384396,3.3700027465820312,3.0467219531478236,3.0095008850097713,-0.7843248852014142,6.803326655220957,1.1125879999041786,4.906413770115364,-3.793283120727537,88.19601266242208,20.131122176586018,1.8969128851055912,8,-1.7150001525878906,-4.994998931884766,-10.930000305175781,-9.700000762939453,-4.680000305175781,4,-0.03918229750238056,-1.0509565901945253,81.05999755859375,1.538449405973642,80.44999694824219,-1.1375008940705242,82.19000244140625,-0.03918229750238056 5687,2020-08-10,83.25,83.94999694824219,82.13999938964844,82.9800033569336,1249400.0,0.013020195800082401,1.1676740265614078,0.09506910771131916,67.65299839921192,66.89508454591792,-2.745116069126368,-4.18834333499089,-8.498771501909971,-10.096506950265791,22.65103308834365,1.80999755859375,2.7607464073823564,3.695000457763669,-0.11681181438305543,7.5068127299103935,1.789094321690314,5.600906593837024,-4.690351539550775,85.8300064093159,16.682834387277296,1.9059061360733613,8,-2.1650009155273438,-5.444999694824219,-11.867500305175781,-11.375,-5.30999755859375,0,-0.07027025194139447,-1.3732380555816734,82.18000030517578,-1.0509565901945253,81.05999755859375,1.538449405973642,80.44999694824219,-0.07027025194139447 5688,2020-08-11,81.16000366210938,83.95999908447266,80.8499984741211,83.66000366210938,1037600.0,-0.02510506111580335,1.0064579323787537,-9.259374381870073,53.2203561661833,64.40950322249593,-0.471073867173871,-1.8307052537493576,-6.322014710986224,-7.939619046977782,23.65908123601448,3.1100006103515625,2.564546484425307,1.3755039215087947,-2.226527467515254,4.9775353105328435,-0.4255117730032225,3.176519616020812,-2.2769342923925677,39.394074507103426,-25.024576709482957,1.8010156945120244,8,-0.07000350952148438,-3.3500022888183594,-9.61500358581543,-9.285003662109375,-3.5400009155273438,1,-0.03425340418003564,1.1676740265614078,83.25,-1.3732380555816734,82.18000030517578,-1.0509565901945253,81.05999755859375,-0.03425340418003564 5689,2020-08-12,81.9800033569336,83.0,80.97000122070312,81.5199966430664,1151900.0,0.01010349504465391,-1.6025666105872687,-0.184002685546875,54.78377208200552,62.698214088649216,-1.1222002446588135,-2.2917115411793816,-7.061345178994003,-8.544373889461156,24.47922994444018,2.029998779296875,2.462595179859761,1.8930034637451172,-1.343708203852458,5.129715131342692,0.27464762994632963,3.5113592975439047,-2.6907796100363157,57.14297509879399,-3.5674979808221963,1.6183558337987893,8,-0.8900032043457031,-4.170001983642578,-10.435003280639648,-10.105003356933594,-5.120002746582031,2,-0.06733354533333369,1.0064579323787537,81.16000366210938,1.1676740265614078,83.25,-1.3732380555816734,82.18000030517578,-0.06733354533333369 5690,2020-08-13,81.37000274658203,81.6500015258789,80.43000030517578,80.94999694824219,1464300.0,-0.007440846369518583,1.4897898809662828,0.9130427571565993,56.22060091121783,61.23707019473154,-0.2535460583540754,-1.392383983744324,-6.413818686164376,-7.6955815683718924,25.225299390674436,1.5500030517578125,2.2988872613862696,1.0540027618408203,-1.8293253486488652,3.937330872330506,-0.38766129340402244,2.495666817085663,-1.707116972678719,43.9395065336973,-16.740358467296375,1.4416640552448399,8,-0.2800025939941406,-3.5600013732910156,-9.825002670288086,-9.495002746582031,-4.75,3,-0.05862116396034289,-1.6025666105872687,81.9800033569336,1.0064579323787537,81.16000366210938,1.1676740265614078,83.25,-0.05862116396034289 5691,2020-08-14,81.2699966430664,81.94000244140625,80.56999969482422,81.61000061035156,645400.0,-0.0012290291279341004,1.7399845887406256,-0.8095220795262574,57.81463851143511,60.853860399939286,0.008862254982275886,-1.1521918245836105,-6.209297694431456,-7.417532278786382,25.48466069494551,1.3700027465820312,2.04836819022907,0.8274967193603544,-1.985847122260779,3.640840560981488,-0.5791752014502123,2.234168640170921,-1.2633418043175482,23.795938480690925,-37.56491096978158,1.4066719208105696,8,0.21500396728515625,-2.4899978637695312,-9.597496032714844,-9.394996643066406,-4.209999084472656,4,-0.05278692584391553,1.4897898809662828,81.37000274658203,-1.6025666105872687,81.9800033569336,1.0064579323787537,81.16000366210938,-0.05278692584391553 5692,2020-08-17,81.43000030517578,82.2300033569336,80.91000366210938,81.37999725341797,734000.0,0.0019687912971388943,-1.6666923551171393,-0.14706608324918657,56.303726102831675,59.12225777582361,0.20775660723971612,-1.0809337363966733,-6.312030763647385,-7.432680896372062,25.706257613882226,1.3199996948242188,1.940374668173476,0.8055004119873104,-1.7439151330191436,3.3549159569937643,-0.4692073605159237,2.0802081844905445,-1.1070779267690227,28.32862169428811,-31.953994066017167,1.2747077725032272,8,0.21999740600585938,-2.2050018310546875,-9.392501831054688,-9.555000305175781,-5.819999694824219,0,-0.04826231475435705,1.7399845887406256,81.2699966430664,1.4897898809662828,81.37000274658203,-1.6025666105872687,81.9800033569336,-0.04826231475435705 5693,2020-08-18,81.18000030517578,81.81999969482422,80.87000274658203,81.5,1014500.0,-0.0030701215653085034,-1.0212812583700601,-6.399603295697284,53.75090296840443,58.199543130484884,0.33460887857819444,-0.6118508113776784,-6.059354567960298,-7.121636523423092,26.0488615630371,0.9499969482421875,1.7991794251608724,0.3965003967285128,-1.8413406268169012,2.634341420273927,-0.7224201150442013,1.515420908501227,-0.6100006103515625,29.182882842766176,-29.969282895662033,1.1189205117727092,8,0.4699974060058594,-1.5300025939941406,-8.630001068115234,-9.305000305175781,-4.480003356933594,1,-0.03991128173921621,-1.6666923551171393,81.43000030517578,1.7399845887406256,81.2699966430664,1.4897898809662828,81.37000274658203,-0.03991128173921621 5694,2020-08-19,81.1500015258789,81.79000091552734,80.93000030517578,81.58000183105469,612300.0,-0.00036953411165441263,1.0235344804372997,1.3437522351763107,56.079016342311384,57.943710654541896,0.5300902174169266,-0.5352617683539052,-5.96410891033841,-7.053300395004186,25.848653612422467,0.8600006103515625,1.8600646986238303,0.31950149536132244,-1.9070804559304264,2.5460834466530713,-0.7937894802845449,1.4327924710071898,-0.3088018798828074,40.0,-20.949221067946695,1.113290975645873,8,0.4999961853027344,-1.2750015258789062,-8.215002059936523,-9.275001525878906,-2.94000244140625,2,-0.04349967606804239,-1.0212812583700601,81.18000030517578,-1.6666923551171393,81.43000030517578,1.7399845887406256,81.2699966430664,-0.04349967606804239 5695,2020-08-20,80.47000122070312,81.33000183105469,80.12999725341797,80.69999694824219,816000.0,-0.008379547657296427,-1.6373620845769477,0.5348734053689608,50.87453636257622,56.30006087179749,1.2489374339649402,0.1484100189239541,-5.21220072075252,-6.401278600319387,25.258328044125143,1.2000045776367188,1.4638291873968114,-0.3579990386962919,-2.586160480158142,1.8701624027655583,-1.472079759427217,0.7560816820346332,3.4899978637695312,16.190618051821602,-39.682374869354774,1.1140807207309242,8,1.5749969482421875,-0.595001220703125,-6.979999542236328,-8.514999389648438,-2.0500030517578125,3,-0.044861445949907486,1.0235344804372997,81.1500015258789,-1.0212812583700601,81.18000030517578,-1.6666923551171393,81.43000030517578,-0.044861445949907486 5696,2020-08-21,80.72000122070312,80.94000244140625,79.44000244140625,80.83999633789062,880300.0,0.0031067478092157153,8.374785428189968,0.5217275923837325,55.787782928088774,54.98170359722825,0.860553546251694,-0.007461690890579575,-5.288546570241095,-6.592822900666661,24.923659200577866,1.5,1.3539199245327893,-0.167999267578125,-2.3108518167939707,1.9748532816377207,-1.2394255421860407,0.9034270070297907,3.1633978271484438,45.87807739320902,-10.694911555058034,1.0714262746079213,8,0.9799995422363281,-0.3350028991699219,-7.229999542236328,-8.764999389648438,-1.7000045776367188,4,-0.05079284455052169,-1.6373620845769477,80.47000122070312,1.0235344804372997,81.1500015258789,-1.0212812583700601,81.18000030517578,-0.05079284455052169 5697,2020-08-24,81.25,81.30999755859375,80.16999816894531,81.0999984741211,837100.0,0.006565891616475028,7.444544915086609,-1.2500635808748728,45.32802562745244,54.104777981813704,0.01902009769729318,-0.38055215574014767,-5.632250899663717,-6.979258175336184,25.010599732714176,1.1399993896484375,1.2947661620951862,0.24999961853026775,-1.7055278936194327,2.205527130679968,-0.7277641375445825,1.227763374605118,2.4556631835937566,76.05040535212261,23.247821977817125,0.9777637560748526,8,-0.029998779296875,-0.6150016784667969,-7.094997406005859,-8.629997253417969,-2.1699981689453125,0,-0.05156926081730773,8.374785428189968,80.72000122070312,-1.6373620845769477,80.47000122070312,1.0235344804372997,81.1500015258789,-0.05156926081730773 5698,2020-08-25,79.5999984741211,81.62999725341797,79.48999786376953,81.54000091552734,1259600.0,-0.020307711087740432,1.0188719986180688,-12.933218045877625,45.73722307120737,53.0996058695028,1.5918652786444056,1.3322409692351158,-3.8303073531978242,-5.256740821284197,24.589135925129007,2.1399993896484375,0.9731896011144983,-1.3965019226074276,-3.362276003355788,0.569272158140933,-2.379388962981608,-0.41361488223324727,3.935038279785161,6.808346238381399,-44.07407785727661,0.9828870403741771,8,1.2350044250488281,1.0349998474121094,-5.30999755859375,-6.844997406005859,0.26000213623046875,1,-0.05012560226451168,7.444544915086609,81.25,8.374785428189968,80.72000122070312,-1.6373620845769477,80.47000122070312,-0.05012560226451168 5699,2020-08-26,78.44000244140625,79.1500015258789,77.6500015258789,79.1500015258789,1305600.0,-0.014572814760693387,3.2253575611695555,0.3659784489539091,37.54755678167321,51.02482318844229,2.455082680565468,2.484965070816969,-2.535486019698851,-3.983614040694434,23.984246598446056,1.9499969482421875,0.4587733362969857,-2.4709980010986357,-4.72012360253143,-0.22187239966584116,-3.59556080181504,-1.3464352003822313,4.931232940000001,19.849290542224335,-27.74105675587897,1.1245628007163997,8,1.5,2.194995880126953,-4.150001525878906,-5.685001373291016,1.3699951171875,2,-0.022182629258124087,1.0188719986180688,79.5999984741211,7.444544915086609,81.25,8.374785428189968,80.72000122070312,-0.022182629258124087 5700,2020-08-27,78.93000030517578,79.33999633789062,78.33999633789062,78.8499984741211,716600.0,0.006246785422215684,1.2222372927333762,-0.11267878058477773,33.569260866680764,48.33089233902514,1.7685543144345104,2.0513082070296775,-2.879283418266482,-4.44494133575931,23.7055065824946,1.0,0.35306892836739223,-1.9500000000000028,-4.293232847271895,0.39323284727188934,-3.121616423635956,-0.7783835763640496,4.097961044898824,32.1608078732369,-9.867994542892482,1.171616423635948,8,1.0100021362304688,1.875,-3.594999313354492,-5.614997863769531,1.7900009155273438,3,-0.009122022271877639,3.2253575611695555,78.44000244140625,1.0188719986180688,79.5999984741211,7.444544915086609,81.25,-0.009122022271877639 5701,2020-08-28,78.66000366210938,79.38999938964844,78.02999877929688,79.38999938964844,735600.0,-0.0034207100218229813,2.7260508768629417,-9.124737745565517,24.752485219615863,44.82519890755672,1.8208733865615585,2.315587883981266,-2.463209357697224,-4.103483707436709,23.325022926209826,1.3600006103515625,0.13164311854637845,-2.1409969329833984,-4.673936923333386,0.3919430573665892,-3.4074669281583994,-0.8745269378083975,4.045280098513487,25.376965337974873,-10.652283865059097,1.266469995174996,8,1.0749969482421875,2.1449966430664062,-2.8425045013427734,-5.085002899169922,2.6399993896484375,4,-0.003051175718158161,1.2222372927333762,78.93000030517578,3.2253575611695555,78.44000244140625,1.0188719986180688,79.5999984741211,-0.003051175718158161 5702,2020-08-31,79.11000061035156,79.30999755859375,78.16999816894531,78.29000091552734,1122800.0,0.005720784735469664,-1.1509317172531435,-1.1232938274701616,36.241584620772855,42.87971909115321,1.1255384713143428,1.9522973958897722,-2.6731353424499105,-4.550210353962029,23.335060132765097,1.1399993896484375,-0.07710032160076707,-1.6825000762939482,-4.237971736570373,0.8729715839824763,-2.9602359064321604,-0.4047642461557359,3.2919662161866654,36.68343346125682,1.035206108306511,1.2777358301382105,8,0.6100006103515625,1.6949996948242188,-2.835002899169922,-5.290000915527344,1.5800018310546875,0,-0.0011377065679528675,2.7260508768629417,78.66000366210938,1.2222372927333762,78.93000030517578,3.2253575611695555,78.44000244140625,-0.0011377065679528675 5703,2020-09-01,78.4800033569336,79.11000061035156,77.66000366210938,79.11000061035156,664900.0,-0.007963560214352183,3.6031849833484713,-0.7682896193675044,25.895298565966982,39.52597267155938,1.4888306200735002,2.4138596137005948,-1.8318730909238923,-3.9683147419434732,22.513221480243885,1.4499969482421875,-0.33811686868949664,-2.126997375488287,-4.791619251133241,0.5376245001566673,-3.459308313310771,-0.7946864376658027,3.6368455515650737,47.701313222107736,14.161809704725805,1.3323109378224782,9,1.1599960327148438,2.3249969482421875,-2.0925045013427734,-4.660003662109375,3.25,1,0.00764524016891599,-1.1509317172531435,79.11000061035156,2.7260508768629417,78.66000366210938,1.2222372927333762,78.93000030517578,0.00764524016891599 5704,2020-09-02,80.2300033569336,80.61000061035156,78.13999938964844,78.54000091552734,1495400.0,0.022298673867798602,1.0163300386764074,-2.6825552528004843,43.2142844167687,38.67483356646966,-0.45303677396941566,0.6814726516681446,-3.325929513690369,-5.705953018269014,21.489317729314106,2.470001220703125,-0.5572640496401817,-0.36599769592285725,-3.0351609095499015,2.303165517704187,-1.7005793027363723,0.9685839108906578,1.618834708607892,87.11872384666711,52.62710523760865,1.3345816068135221,9,-0.5900039672851562,0.5749969482421875,-3.8425045013427734,-6.410003662109375,1.8199996948242188,2,-0.004611775284813713,3.6031849833484713,78.4800033569336,-1.1509317172531435,79.11000061035156,2.7260508768629417,78.66000366210938,-0.004611775284813713 5705,2020-09-03,79.0999984741211,81.18000030517578,78.33999633789062,80.69999694824219,1155900.0,-0.014084567313119023,1.2187486030189691,-0.9467432915598252,38.49416832253513,36.75332083251925,0.5165131964047589,1.7466627743642107,-1.930426300082388,-4.591587462800305,20.527055797459585,2.8400039672851562,-0.7575760178728501,-1.3980026245117188,-4.138409984831256,1.3424047358078184,-2.76820630467148,-0.02779894435195729,2.496909399040632,40.908982536906144,4.855225849088733,1.3702036801597683,9,0.5400009155273438,1.7050018310546875,-2.457500457763672,-5.1699981689453125,3.44000244140625,3,0.008975968371288223,1.0163300386764074,80.2300033569336,3.6031849833484713,78.4800033569336,-1.1509317172531435,79.11000061035156,0.008975968371288223 5706,2020-09-04,78.95999908447266,79.61000061035156,77.8499984741211,79.18000030517578,1084700.0,-0.001769903822365304,2.2592576894276553,0.1375008940705243,36.87564152665913,35.81416704354222,0.42532954081436003,1.7213114404261916,-1.5001266864323526,-4.441535154527102,18.95895883657509,1.7600021362304688,-1.0142942849924452,-1.3770019531250028,-4.079422421754728,1.3254185155047224,-2.7282121874398655,-0.025791718810140196,2.4000944078520945,36.93172335615652,-0.0951126515593046,1.3512102343148609,9,0.6800003051757812,1.845001220703125,-2.1925010681152344,-4.7350006103515625,2.19000244140625,4,0.02228979428365485,1.2187486030189691,79.0999984741211,1.0163300386764074,80.2300033569336,3.6031849833484713,78.4800033569336,0.02228979428365485 5707,2020-09-08,77.4000015258789,78.43000030517578,76.62000274658203,78.43000030517578,984300.0,-0.019756808215319777,2.5145625314805486,4.681786655569427,32.369385590958586,34.32885176795902,1.5441574301445087,2.9729975912718913,0.3351276091907778,-2.9085561436542093,16.970952584994908,2.339996337890625,-1.1930038527136304,-2.6444995880126925,-5.2850295156297165,-0.003969660395668484,-3.9647645518212045,-1.3242346242041805,3.779998779296875,17.105245546171247,-20.049870369794746,1.3202649638085122,9,1.5,2.8899993896484375,-0.6325035095214844,-3.1750030517578125,3.9499969482421875,1,0.0503876156200711,2.2592576894276553,78.95999908447266,1.2187486030189691,79.0999984741211,1.0163300386764074,80.2300033569336,0.0503876156200711 5708,2020-09-09,78.37999725341797,79.62999725341797,77.70999908447266,77.93000030517578,1365700.0,0.012661443258646488,-3.3146055857493097,-0.4368907587923321,38.13192661126249,34.3937817490245,0.4167287405004316,1.8699240239367185,-0.3793060812480178,-3.9192473590985344,15.64877226677987,2.2299957275390625,-1.4622922669003202,-1.5255035400390682,-4.211086777815751,1.1600796977376149,-2.8682951589274097,-0.18271192115072665,2.4352032470703193,38.596391428303725,1.7267312194307323,1.3427916188883404,9,0.5200042724609375,1.910003662109375,-1.4849987030029297,-4.154998779296875,2.7700042724609375,2,0.029471871254595383,2.5145625314805486,77.4000015258789,2.2592576894276553,78.95999908447266,1.2187486030189691,79.0999984741211,0.029471871254595383 5709,2020-09-10,76.45999908447266,78.58999633789062,76.29000091552734,78.11000061035156,898400.0,-0.024496022406553353,-1.3115556697197057,-3.6666949238750806,34.46937216076475,34.49379411503383,2.264458945582845,3.536491331500855,1.7691090905034343,-1.9681317244191519,14.359607773414714,2.2999954223632812,-1.6971462769363796,-3.169501495361331,-6.082380197579525,-0.2566227931431371,-4.625940846470428,-1.713062144252234,4.019585595703134,3.476445606622752,-34.52148077349141,1.4564393511090976,9,2.2750015258789062,3.6650009155273438,1.4425010681152344,-1.6749992370605469,5.930000305175781,3,0.06892498477064679,-3.3146055857493097,78.37999725341797,2.5145625314805486,77.4000015258789,2.2592576894276553,78.95999908447266,0.06892498477064679 5710,2020-09-11,76.5999984741211,76.83000183105469,75.83999633789062,76.70999908447266,959500.0,0.0018310147962958823,4.657075595082396,0.06666697492474649,33.90621433029011,35.51087512733097,1.9659296950954683,3.1840608451982177,1.7951962891885387,-2.088338004566765,13.436245450965853,0.9900054931640625,-1.8344198906245026,-2.791001892089838,-5.879656317694071,0.2976525335143947,-4.335329104891954,-1.2466746792877217,3.4606278295898534,20.05282196943009,-16.248200758081843,1.54432721280212,9,1.9099998474121094,3.299999237060547,1.5700016021728516,-1.8149986267089844,5.040000915527344,4,0.07114888624283688,-1.3115556697197057,76.45999908447266,-3.3146055857493097,78.37999725341797,2.5145625314805486,77.4000015258789,0.07114888624283688 5711,2020-09-14,76.9800033569336,77.80000305175781,76.6500015258789,76.95999908447266,936800.0,0.004960899352248527,-2.5937581956464726,-0.18185601331668746,33.12252459050009,35.16431290174511,1.477980993437015,2.5994569848688514,1.5652617916101121,-2.4902084890495075,12.142897040629084,1.2000045776367188,-1.774794688609873,-2.196497344970709,-5.33122848308922,0.938233793147802,-3.7638629140299713,-0.6291317759114463,2.574147350878917,30.079333605763715,-1.1443507054993276,1.5673655690592576,9,1.5299949645996094,2.919994354248047,1.3549976348876953,-2.1950035095214844,5.159996032714844,0,0.07222651748680331,4.657075595082396,76.5999984741211,-1.3115556697197057,76.45999908447266,-3.3146055857493097,78.37999725341797,0.07222651748680331 5712,2020-09-15,77.5,78.37999725341797,76.87999725341797,77.23999786376953,1068400.0,0.00675495739660259,-2.061214003783544,12.997330282227308,40.885408560697826,36.82988067893742,0.7885088402688041,1.8655881215826753,1.2009261214108733,-2.98791410586351,10.636403396720581,1.5,-1.702001535182987,-1.4800006866455107,-4.510936298178635,1.5509349248876134,-2.9954684924120727,0.03546711912105138,1.608452183421889,43.79955834069767,9.095579211707062,1.5154678057665603,9,1.0099983215332031,2.3999977111816406,1.3250007629394531,-2.575000762939453,4.790000915527344,1,0.04709679388230836,-2.5937581956464726,76.9800033569336,4.657075595082396,76.5999984741211,-1.3115556697197057,76.45999908447266,0.04709679388230836 5713,2020-09-16,77.94000244140625,78.8499984741211,77.3499984741211,77.4800033569336,1193700.0,0.005677450856854893,-3.166615451453276,1.7692127116405998,47.68518256879179,37.32664714027332,0.2948594733533696,1.2336577898329324,0.924906911740365,-3.3940586448593706,9.168829184264643,1.5,-1.5145701292039178,-0.8779983520507812,-3.75633593719256,2.0003392330909975,-2.3171671446216777,0.5611704405201152,-2.100006103515625,69.76759512023258,31.813776284709746,1.4391687925708911,9,0.5699958801269531,1.9599952697753906,1.5049972534179688,-2.3950042724609375,5.089996337890625,2,0.043751551525526455,-2.061214003783544,77.5,-2.5937581956464726,76.9800033569336,4.657075595082396,76.5999984741211,0.043751551525526455 5714,2020-09-17,77.62000274658203,77.7699966430664,76.58999633789062,77.33000183105469,1123100.0,-0.004105718306395834,3.0000775885479305,0.6304380276317317,43.838199260170505,37.920428355566145,0.22986932738344024,1.3445763376781485,1.389209443470719,-3.0382053059167617,7.5058201449071245,1.350006103515625,-1.5274052516751908,-1.021498107910162,-3.7253688924238872,1.6823726766035634,-2.3734335001670246,0.3304372843467007,-1.7198063659668037,59.1363835681715,19.605028166354153,1.3519353922568593,9,0.11499404907226562,1.7999954223632812,1.8299980163574219,-2.0700035095214844,5.769996643066406,3,0.04547795225957163,-3.166615451453276,77.94000244140625,-2.061214003783544,77.5,-2.5937581956464726,76.9800033569336,0.04547795225957163 5715,2020-09-18,76.86000061035156,78.08000183105469,76.8499984741211,77.43000030517578,2281100.0,-0.009791318079590439,-3.169474868426157,-1.9655099839520138,41.90645754432186,38.479407913084216,0.7137737138845779,1.9186284324880347,2.297007363915071,-2.259657670313942,6.380025645227228,1.2300033569335938,-1.426240790443316,-1.6010002136230526,-4.272706985360429,1.070706558114324,-2.936853599491741,-0.26514682775436427,-0.9008081878662182,11.94708040901618,-28.161271166620963,1.3358533858686914,9,0.8749961853027344,2.174999237060547,2.5900001525878906,-1.3100013732910156,7.1999969482421875,4,0.07194898172498965,3.0000775885479305,77.62000274658203,-3.166615451453276,77.94000244140625,-2.061214003783544,77.5,0.07194898172498965 5716,2020-09-21,76.62000274658203,77.16999816894531,75.2699966430664,75.76000213623047,1660800.0,-0.0031225326810263576,-1.0652060338179075,-1.5087738084084004,38.588456602995116,39.1704158033105,0.6559126123827639,1.9349199104028685,2.6563677145563105,-2.008229494351653,5.905425217993236,1.9000015258789062,-1.622162179963908,-1.6359981536865291,-4.205096822433745,0.933100515060687,-2.920547488060137,-0.35144881931292105,2.2299957275390625,37.70964840869666,-2.714948073405843,1.2845493343736079,9,0.8299942016601562,2.1299972534179688,2.829998016357422,-1.0700035095214844,7.569999694824219,0,0.06551809531604791,-3.169474868426157,76.86000061035156,3.0000775885479305,77.62000274658203,-3.166615451453276,77.94000244140625,0.06551809531604791 5717,2020-09-22,77.05999755859375,77.94000244140625,76.55000305175781,76.55999755859375,1152900.0,0.005742558029748324,-4.34626445213921,0.5813949362147585,43.37683466764786,39.7531833651311,0.1817267673659444,1.2278797988261374,2.310426592181301,-2.404260791050632,5.0474491218315904,1.3899993896484375,-1.6796158557170457,-0.9865032196044865,-3.184102877485259,1.2110964382762859,-2.0853030485448727,0.11229660933589969,1.7184008789062517,50.0,10.062286127900563,1.0987998289403853,9,0.0,1.69000244140625,3.0725021362304688,-1.5099983215332031,4.310005187988281,1,0.06592268351931918,-1.0652060338179075,76.62000274658203,-3.169474868426157,76.86000061035156,3.0000775885479305,77.62000274658203,0.06592268351931918 5718,2020-09-23,75.61000061035156,77.54000091552734,75.52999877929688,77.12000274658203,995300.0,-0.018816467612001397,-1.4071798292300735,-3.0200042724609375,27.831060743068562,39.01559320760931,1.3382050518845858,2.491362997700435,3.807006952993561,-0.8975283206553684,4.808843672200921,2.0100021362304688,-1.7592293627119489,-2.2370002746582003,-4.5615617634259,0.08756121410949902,-3.39928101904205,-1.0747195302743506,3.0982297912597687,12.09976297334061,-20.966448659169032,1.1622807443838508,9,1.4499969482421875,2.93499755859375,4.827497482299805,-0.060001373291015625,5.7299957275390625,2,0.08834810542590099,-4.34626445213921,77.05999755859375,-1.0652060338179075,76.62000274658203,-3.169474868426157,76.86000061035156,0.08834810542590099 5719,2020-09-24,76.69999694824219,77.08000183105469,75.27999877929688,75.77999877929688,794200.0,0.014416033978200904,1.1428506553073996,-0.6092694486128164,38.439278954815244,39.51926705477876,0.31942333558527025,1.3326517588890852,2.797852579233208,-1.9237152868590073,5.06141064418192,1.8000030517578125,-1.6225817126200042,-1.0600036621093807,-3.421074796185863,1.3010674719671016,-2.240539229147629,0.12053190492886756,1.939468778198247,50.88959662026592,18.038196229449937,1.1805355670382416,9,0.3600006103515625,1.8300018310546875,3.950000762939453,-1.1499977111816406,4.420005798339844,3,0.08252936222834828,-1.4071798292300735,75.61000061035156,-4.34626445213921,77.05999755859375,-1.0652060338179075,76.62000274658203,0.08252936222834828 5720,2020-09-25,78.20999908447266,78.30000305175781,76.18000030517578,76.51000213623047,764700.0,0.019687121203530555,1.255316213232907,1.8478264475146369,46.80850649375947,41.03993171069647,-1.0484375737341765,-0.24670548883486276,1.3601809182368072,-3.371816318274881,5.187318381920774,2.1200027465820312,-1.58667256167044,0.4859985351562557,-1.8213033536414827,2.793300423953994,-0.6676524092426064,1.6396494795551178,0.3620772603002962,97.02957831947204,62.02185607399867,1.1536509443988678,9,-1.1500015258789062,0.23999786376953125,2.552499771118164,-2.6599998474121094,5.0,4,0.06623194432697788,1.1428506553073996,76.69999694824219,-1.4071798292300735,75.61000061035156,-4.34626445213921,77.05999755859375,0.06623194432697788 5721,2020-09-28,78.41999816894531,79.37000274658203,78.08000183105469,78.97000122070312,713500.0,0.002685066959863258,-1.0975697502760238,-0.32353178770498425,54.903836490121755,42.597534813965794,-1.1540534377370335,-0.5013095037583213,1.1635799666584035,-3.481180534873289,5.189995288782032,1.2900009155273438,-1.3185924511384144,0.7079978942871037,-1.581232279984036,2.9972280685582433,-0.4366171928484732,1.8526129814226806,-3.1500015258789062,76.77252674482591,37.868546536952124,1.144615087135573,9,-1.0999984741210938,0.029998779296875,2.5400009155273438,-2.8699989318847656,5.900001525878906,0,0.07192042235830987,1.255316213232907,78.20999908447266,1.1428506553073996,76.69999694824219,-1.4071798292300735,75.61000061035156,0.07192042235830987 5722,2020-09-29,79.0199966430664,79.37000274658203,78.5,78.83000183105469,898200.0,0.007651090131735039,-1.0470689608745996,-0.34544319600499374,53.193613230389694,43.209582665254445,-1.6938973673626663,-1.1682957057482355,0.614853827260248,-3.9729998387889367,5.192816859016375,0.9500045776367188,-1.0204599258967733,1.3124965667724666,-0.9654884515107369,3.59048158505567,0.17350405763086485,2.4514890759140684,-3.667999877929688,91.44240185791432,50.33081297993528,1.1389925091416047,9,-1.6999969482421875,-0.5699996948242188,2.022502899169922,-3.4699974060058594,4.430000305175781,1,0.06542655046788703,-1.0975697502760238,78.41999816894531,1.255316213232907,78.20999908447266,1.1428506553073996,76.69999694824219,0.06542655046788703 5723,2020-09-30,79.08000183105469,79.91000366210938,78.52999877929688,79.30000305175781,1444900.0,0.0007593671290486714,-1.0909048874092568,-1.157932779183231,66.05394620339266,45.67799899227913,-1.7603023973937866,-1.2448709474887778,0.6011054300781211,-3.9426989083646333,4.986269324672391,1.3800048828125,-0.7204854506327649,1.3425018310546903,-0.9933863521698356,3.6783900142792163,0.17455773944242026,2.5104459226669604,-3.6476449462890628,82.07341348308682,34.705796537272875,1.167944091612265,9,-1.4900016784667969,-0.6300048828125,1.8474979400634766,-3.5300025939941406,3.3899993896484375,2,0.02895802810449677,-1.0470689608745996,79.0199966430664,-1.0975697502760238,78.41999816894531,1.255316213232907,78.20999908447266,0.02895802810449677 5724,2020-10-01,79.86000061035156,80.20999908447266,79.05999755859375,79.16999816894531,1060800.0,0.00986341377385469,-1.5274657097823536,-3.1363573311138855,68.52274904567496,48.6353647146517,-2.4464084829918136,-2.1650119682688853,-0.1938649657418523,-4.62646011387821,5.276413945441296,1.1500015258789062,-0.559598507572673,2.141000747680664,-0.11630856706142367,4.398310062422752,1.0123460903096202,3.269655405051708,-4.248537854492184,91.31517170875772,38.81971692795463,1.1286546573710434,10,-2.1200027465820312,-1.6350021362304688,0.875,-4.310001373291016,1.9899978637695312,3,0.018532378114547887,-1.0909048874092568,79.08000183105469,-1.0470689608745996,79.0199966430664,-1.0975697502760238,78.41999816894531,0.018532378114547887 5725,2020-10-02,79.80999755859375,80.72000122070312,78.95999908447266,79.44000244140625,900600.0,-0.0006261338764794733,-1.646616110046694,0.5362229102167183,66.70599966311738,51.759536165776396,-2.161217092963355,-2.1703660767215496,-0.16971692947225847,-4.449834324417864,5.341885244951601,1.7600021362304688,-0.5238443481925543,2.055497741699213,-0.31285832332636687,4.423853806724793,0.8713197091864231,3.239675774212003,-3.922622623017574,65.5301563448256,9.777894024737748,1.1841780325127877,10,-1.80999755859375,-1.5849990844726562,0.47750282287597656,-4.259998321533203,3.2300033569335938,4,0.01641404871647212,-1.5274657097823536,79.86000061035156,-1.0909048874092568,79.08000183105469,-1.0470689608745996,79.0199966430664,0.01641404871647212 5726,2020-10-05,80.72000122070312,81.05999755859375,78.81999969482422,79.8499984741211,1066600.0,0.011402126173995608,1.890328360265996,2.3513898053447706,68.17156319910995,54.514506002605515,-2.7138666522707524,-3.1007302299752553,-1.0632964383212595,-5.21673844681834,5.7971011659303535,2.2399978637695312,-0.3834699859758075,2.8775012969970675,0.2087990948844407,5.546203499109694,1.543150195940754,4.211852398053381,-4.4460161823167965,86.71888038528479,28.237938893081726,1.334351101056314,10,-2.5500030517578125,-2.4950027465820312,-0.3474998474121094,-5.170001983642578,1.7399978637695312,0,0.030847346706071255,-1.646616110046694,79.80999755859375,-1.5274657097823536,79.86000061035156,-1.0909048874092568,79.08000183105469,0.030847346706071255 5727,2020-10-06,81.30000305175781,82.02999877929688,79.83000183105469,80.70999908447266,1216600.0,0.007185354587258441,1.1463432788605752,0.678163338682662,68.66667005750868,59.0517959264322,-2.9381518235003057,-3.5558849018823366,-1.6033546510310543,-5.654723169903605,6.2476800146339455,2.1999969482421875,-0.12249788158121078,3.262503051757818,0.19047691390886712,6.334529189606769,1.7264899828333427,4.798516120682294,-4.547416761350746,79.14297921316964,21.17721980598661,1.536013068924473,10,-2.6450042724609375,-2.650005340576172,-1.0300025939941406,-5.750003814697266,1.0699996948242188,1,0.03714632877865687,1.890328360265996,80.72000122070312,-1.646616110046694,79.80999755859375,-1.5274657097823536,79.86000061035156,0.03714632877865687 5728,2020-10-07,80.69000244140625,81.86000061035156,80.05000305175781,81.51000213623047,963700.0,-0.0075030822565064215,1.3815809947347022,-1.3898206457786455,66.5231398938455,62.17222491965778,-1.7117849144235322,-2.913318537449328,-0.9809520318688669,-4.905449490211282,6.949246859309987,1.80999755859375,0.21238502659349479,2.5370021820068303,-0.7550630934497775,5.829067457463438,0.8909695442785193,4.183034819735141,-3.3041266523323998,58.255553891824185,0.4197825865954883,1.6460326377283063,10,-1.5850028991699219,-2.0400047302246094,-0.4275016784667969,-5.140003204345703,0.649993896484375,2,0.03420491291768313,1.1463432788605752,81.30000305175781,1.890328360265996,80.72000122070312,-1.646616110046694,79.80999755859375,0.03420491291768313 5729,2020-10-08,81.7300033569336,81.75,80.72000122070312,81.18000030517578,1199700.0,0.012888844764660234,2.4915429576372006,-0.6707356785976796,75.44411129509174,65.35395878647248,-2.1939634038611757,-3.729472524022384,-2.0116846448757,-5.854121879660227,7.389407238906531,1.05999755859375,0.5030094242699192,3.313502883911127,-0.24115592345545167,6.868161691277706,1.5361734802278306,5.090832287594424,-3.786832809032987,90.65434554749834,25.898044498498365,1.7773294036832927,10,-1.6750030517578125,-3.080005645751953,-1.5075035095214844,-6.180004119873047,0.3899993896484375,3,0.00905417635354544,1.3815809947347022,80.69000244140625,1.1463432788605752,81.30000305175781,1.890328360265996,80.72000122070312,0.00905417635354544 5730,2020-10-09,82.05000305175781,82.52999877929688,81.31999969482422,81.83000183105469,971000.0,0.003915327073054309,1.0508586354937155,0.4,78.13471215840676,67.9351671940597,-2.136669183197867,-3.8158787856565937,-2.2991638169788615,-6.054776956338685,7.7590051312601105,1.2099990844726562,1.1510627713885526,3.3610023498535213,-0.4347468060090023,7.156751505716045,1.4631277719222595,5.258876927784783,-3.61641311608966,87.06210657711551,18.104483106295504,1.8978745779312605,10,-1.535003662109375,-3.150005340576172,-1.8275032043457031,-6.500003814697266,2.279998779296875,4,-0.0024375937866882857,2.4915429576372006,81.7300033569336,1.3815809947347022,80.69000244140625,1.1463432788605752,81.30000305175781,-0.0024375937866882857 5731,2020-10-12,82.54000091552734,83.4000015258789,82.05000305175781,82.11000061035156,816300.0,0.00597194205416951,-3.9091262189793174,1.9545359966708282,78.24742665363115,70.71892424108653,-2.21356484631184,-4.077008566715975,-2.7725208356177404,-6.4162597954356215,8.874314251835564,1.3499984741210938,1.6436765111401428,3.573000335693365,-0.5000298936962224,7.6460305650829525,1.5364852209985713,5.609515450388159,-3.532913741751173,75.91034498970993,4.36655929017779,2.0365151146947937,10,-1.5750007629394531,-3.2050018310546875,-2.3175010681152344,-6.990001678466797,-1.94000244140625,0,0.006057668941774175,1.0508586354937155,82.05000305175781,2.4915429576372006,81.7300033569336,1.3815809947347022,80.69000244140625,0.006057668941774175 5732,2020-10-13,81.1500015258789,81.80000305175781,79.87000274658203,81.80000305175781,1115100.0,-0.016840312263516788,4.938448536920314,-1.5116303827114494,78.734423660603,72.12786618077656,-0.5471933138709772,-2.5292137399339794,-1.3507410422710109,-4.88807730614954,9.551430834421984,2.6699981689453125,1.924180733594909,2.0005008697509794,-2.122547550442391,6.12354928994435,-0.061023340345698784,4.062025079847658,-1.4400480557662974,36.260601187851755,-41.03432839507236,2.061524210096683,10,-0.04000091552734375,-1.81500244140625,-0.9275016784667969,-5.600002288818359,-2.0900039672851562,1,0.01614291477463481,-3.9091262189793174,82.54000091552734,1.0508586354937155,82.05000305175781,2.4915429576372006,81.7300033569336,0.01614291477463481 5733,2020-10-14,81.3499984741211,81.6500015258789,80.94000244140625,81.23999786376953,698200.0,0.0024645341279310173,-1.0000214915108532,-0.16923131096165359,76.57141412230214,73.0221623004018,-0.43731734007339185,-2.593619920954069,-1.6097908301804864,-4.955628183872122,10.003523372518707,0.7099990844726562,2.109007118794352,2.0299980163574247,-2.163873712622504,6.223869745337353,-0.06693784813253956,4.126933880847389,-1.4799957275390625,41.9262390746168,-37.10976745725412,2.096935864489966,10,-0.23999786376953125,-2.0149993896484375,-1.7549972534179688,-5.799999237060547,-3.0,2,0.012538467014051813,4.938448536920314,81.1500015258789,-3.9091262189793174,82.54000091552734,1.0508586354937155,82.05000305175781,0.012538467014051813 5734,2020-10-15,81.1500015258789,81.9000015258789,80.36000061035156,80.55999755859375,636900.0,-0.0024584751320654297,-2.111119673861946,5.363642668886115,69.75807443989598,73.36128172004388,-0.03921405620423002,-2.2299346044415813,-1.416294085446708,-4.638012677722159,10.676144429198054,1.5400009155273438,2.288793436326287,1.653501129150385,-2.536248957557831,5.843251215858601,-0.44137391420372296,3.748376172504493,2.25,36.260601187851755,-38.82635358693768,2.0948750433541052,10,-0.04000091552734375,-1.81500244140625,-1.5550003051757812,-5.345001220703125,-2.7000045776367188,3,0.0023412792167494256,-1.0000214915108532,81.3499984741211,4.938448536920314,81.1500015258789,-3.9091262189793174,82.54000091552734,0.0023412792167494256 5735,2020-10-16,82.38999938964844,82.66999816894531,81.16000366210938,81.26000213623047,953500.0,0.01528031842826394,-1.2706783307041445,1.915236703606481,73.43565908231098,73.94618126262176,-0.9775516993956757,-3.198379270848733,-2.6681824408721297,-5.74799558248742,11.471459379455059,1.5199966430664062,2.3912535626784717,2.616999053955084,-1.5700408116452564,6.804038919555424,0.5234791211549208,4.710518986755247,0.9492021179199241,71.38803157230421,-3.3417186129421452,2.093519932800168,10,-0.7749977111816406,-3.0550003051757812,-2.9599990844726562,-6.145000457763672,-3.089996337890625,4,-0.0032770560148872585,-2.111119673861946,81.1500015258789,-1.0000214915108532,81.3499984741211,4.938448536920314,81.1500015258789,-0.0032770560148872585 5736,2020-10-19,81.63999938964844,82.83999633789062,81.22000122070312,82.4000015258789,795900.0,-0.009103046553660121,-1.0249958276708866,-0.672569896901648,65.19722686643519,73.5606875747247,-0.09311835146922931,-2.163957879235113,-1.9751397144098348,-4.925789224343021,11.710248965017136,1.6199951171875,2.392706369035338,1.6159992218017578,-2.3723512307117716,5.604349674315287,-0.37817600445499977,3.6101744480585154,1.6396180999755927,59.59597516459748,-12.481905078680903,1.994175226256762,10,-0.00499725341796875,-2.3050003051757812,-2.4350013732910156,-4.8600006103515625,-2.5699996948242188,0,0.03294956469276178,-1.2706783307041445,82.38999938964844,-2.111119673861946,81.1500015258789,-1.0000214915108532,81.3499984741211,0.03294956469276178 5737,2020-10-20,82.13999938964844,82.72000122070312,81.31999969482422,82.19000244140625,915500.0,0.006124448845395314,1.5225238848030793,0.06579330422125182,66.88740829566353,73.60116184159338,-0.5156616231465705,-2.386205294864979,-2.5619558455962306,-5.362556399490643,12.42194716582952,1.4000015258789062,2.4490016688278473,1.8619991302490178,-1.9757574001415747,5.69975566063961,-0.05687913494627139,3.780877395444307,1.0812257623901473,71.77426797679183,0.9210676471955566,1.9188782651952958,10,-0.5049972534179688,-2.8050003051757812,-2.9350013732910156,-5.029998779296875,-1.55999755859375,1,-0.018748489493188636,-1.0249958276708866,81.63999938964844,-1.2706783307041445,82.38999938964844,-2.111119673861946,81.1500015258789,-0.018748489493188636 5738,2020-10-21,82.29000091552734,83.19999694824219,81.79000091552734,82.2699966430664,868100.0,0.0018261690649319373,-1.8775554690541068,-0.40006103143118704,64.41281267619783,72.37546199504962,-0.46358660360372994,-2.118726591787464,-2.731443295344974,-5.442062713549447,12.73994432363324,1.4099960327148438,2.427315151009921,1.6780006408691435,-1.5659926049226982,4.921993886660985,0.05600401797322263,3.2999972637650643,-1.9300003051757812,67.95784485445031,-0.2943696385715526,1.6219966228959217,10,-0.654998779296875,-2.9550018310546875,-3.085002899169922,-4.479999542236328,-3.3000030517578125,2,-0.03925146823426662,1.5225238848030793,82.13999938964844,-1.0249958276708866,81.63999938964844,-1.2706783307041445,82.38999938964844,-0.03925146823426662 5739,2020-10-22,83.02999877929688,83.18000030517578,81.80000305175781,82.16999816894531,535400.0,0.008992561131809351,1.3792980979190235,42.9908466819222,67.65352491600969,71.21088563478327,-1.117281642625116,-2.487728591710237,-3.5091650861557753,-6.115168907636004,12.949693947365827,1.3799972534179688,2.3765276846860104,2.1014984130859347,-0.7464403958559132,4.9494372220277825,0.6775290086150108,3.5254678175568586,-2.6131982421874937,91.66672899852647,22.11718660369965,1.4239694044709235,10,-1.3949966430664062,-3.6949996948242188,-3.825000762939453,-5.219997406005859,-5.25,3,-0.056365173720112294,-1.8775554690541068,82.29000091552734,1.5225238848030793,82.13999938964844,-1.0249958276708866,81.63999938964844,-0.056365173720112294 5740,2020-10-23,83.38999938964844,83.58000183105469,82.68000030517578,83.56999969482422,1026600.0,0.0043357896621012415,7.999809269502194,-0.2093025318926208,65.57760000569758,69.80312711834621,-1.4161363535647808,-2.57160647841863,-3.8838190191118542,-6.424186899644042,13.98828486986347,0.9000015258789062,2.4063829206548064,2.2024990081787053,-0.5448708919259815,4.949868908283392,0.828814058126369,3.5761839582310415,-2.9175349243163993,91.94905117512042,23.55629890656006,1.373684950052342,10,-1.6649971008300781,-3.9650001525878906,-4.812501907348633,-5.579998016357422,-4.879997253417969,4,-0.059239746703001805,1.3792980979190235,83.02999877929688,-1.8775554690541068,82.29000091552734,1.5225238848030793,82.13999938964844,-0.059239746703001805 5741,2020-10-26,84.05999755859375,84.0999984741211,82.2300033569336,82.70999908447266,1027000.0,0.008034514616251265,1.6153772281295182,-7.499978807273344,65.93532449637999,68.3810049889881,-2.0650060171638103,-2.9485806339360465,-4.557763204295867,-7.0054174537918215,15.039662657466527,1.8699951171875,2.2702301098084803,2.5904972076416044,-0.11835333042417062,5.299347745707379,1.236071938608717,3.944922476674492,-3.4632315986328024,98.56111751468248,30.22579937322911,1.35442526903289,10,-1.8299980163574219,-4.375,-5.674999237060547,-6.249996185302734,-5.569999694824219,0,-0.05662615566361395,7.999809269502194,83.38999938964844,1.3792980979190235,83.02999877929688,-1.8775554690541068,82.29000091552734,-0.05662615566361395 5742,2020-10-27,84.19000244140625,85.43000030517578,83.94000244140625,84.2300033569336,1381100.0,0.0015465725266274877,-4.518501250370873,-0.02963034128863445,71.39366218726916,67.80569921842888,-1.9203870168178412,-2.815768248854596,-4.695442978991721,-7.070385393212632,16.389359455419672,1.4899978637695312,2.078192129195969,2.4620018005371094,-0.24935845586466598,5.173362056938885,1.1063216723362217,3.817681928737997,-3.383042530595688,65.93411890958328,-3.5243606960217875,1.3556801282008866,10,-1.2950019836425781,-3.835002899169922,-6.090003967285156,-6.380001068115234,-6.279998779296875,1,-0.06081485447331347,1.6153772281295182,84.05999755859375,7.999809269502194,83.38999938964844,1.3792980979190235,83.02999877929688,-0.06081485447331347 5743,2020-10-28,81.37000274658203,84.16000366210938,81.2699966430664,83.11000061035156,1131500.0,-0.03349565997205972,-1.9793732130988946,43.498950982262066,48.19276646985467,65.40955388842428,1.0088388822253336,0.19456446630060498,-1.9079855782556479,-4.227272761915543,16.814474794260235,2.9200057983398438,1.7688986504889215,-0.47249794006347656,-2.890568644521707,1.945572764394754,-1.681533292292599,0.7365374121656458,-0.1931996042222579,2.403990756703224,-61.71415749189762,1.2090353522291157,10,1.9249992370605469,-1.0150032043457031,-3.4650039672851562,-2.5900039672851562,-4.290000915527344,2,-0.009708748787777721,-4.518501250370873,84.19000244140625,1.6153772281295182,84.05999755859375,7.999809269502194,83.38999938964844,-0.009708748787777721 5744,2020-10-29,81.33999633789062,82.44999694824219,79.91000366210938,81.16999816894531,890400.0,-0.00036876499543525565,1.1255179370622674,-0.09770021704338676,46.328816709876236,62.39768251370932,1.194214723161096,0.3595687588635599,-1.910573994071683,-4.142957242357426,16.989546715626986,2.5399932861328125,1.5491074046332045,-0.5765041351318416,-2.8236659884453985,1.6706577181817153,-1.700085061788613,0.5470767915249297,4.090003967285156,25.905680170611056,-33.851583236430855,1.1235809266567756,10,1.3300056457519531,-0.9849967956542969,-3.5374984741210938,-2.1149978637695312,-3.1399993896484375,3,-0.028891057043561652,-1.9793732130988946,81.37000274658203,-4.518501250370873,84.19000244140625,1.6153772281295182,84.05999755859375,-0.028891057043561652 5745,2020-10-30,81.12000274658203,82.2300033569336,80.37000274658203,80.94000244140625,1330400.0,-0.002704617669205822,-1.8181833945033667,1.0588367291984562,42.44681334592996,59.869858789208735,1.3579133115960076,0.7196326556412203,-1.7044818105087387,-3.8628359677335027,16.902457590433208,1.8600006103515625,1.3603274474008344,-0.8619979858398494,-2.918950064000825,1.194954092321126,-1.8904740249203371,0.16647805324063825,4.199597625732423,21.920286600038423,-34.31511894579586,1.0284760390804906,10,1.5499992370605469,-0.31500244140625,-3.3250045776367188,-1.5050048828125,-3.8600006103515625,4,-0.04117361753203208,1.1255179370622674,81.33999633789062,-1.9793732130988946,81.37000274658203,-4.518501250370873,84.19000244140625,-0.04117361753203208 5746,2020-11-02,83.20999908447266,83.2699966430664,81.55000305175781,81.98999786376953,1109700.0,0.02576425378608227,1.567161629734223,6.777773068282965,60.19801695993281,59.12659308523865,-0.5430675865043497,-1.2377127508853505,-3.7924397132858303,-5.831720110085371,16.675965061407936,2.149993896484375,1.3457131380465768,1.1034984588623047,-0.933156642718302,3.1401535604429114,0.08517090807200134,2.121826009652608,2.0014093536376976,59.78256212362667,0.9783232647040094,1.0183275507903062,11,-0.5399971008300781,-1.4549980163574219,-5.4550018310546875,-3.595001220703125,-5.409996032714844,0,-0.05648355966776142,-1.8181833945033667,81.12000274658203,1.1255179370622674,81.33999633789062,-1.9793732130988946,81.37000274658203,-0.05648355966776142 5747,2020-11-03,84.31999969482422,85.25,83.58000183105469,84.22000122070312,854700.0,0.013339750301219366,-1.4202920184211545,0.0819658803812192,63.48775069260524,59.023808420395035,-1.4654197166275935,-2.2238817904234764,-4.904547615165072,-6.811487385658253,16.295143751695417,2.0400009155273438,1.2060392048401098,2.0624992370605497,-0.16157714461942874,4.286575618740528,0.9504610462205676,3.174537427900532,-4.409996032714844,82.58425200450334,20.75092459595605,1.112038190839987,11,-1.6499977111816406,-2.354999542236328,-6.435001373291016,-4.7050018310546875,-6.980003356933594,1,-0.06914138818969362,1.567161629734223,83.20999908447266,-1.8181833945033667,81.12000274658203,1.1255179370622674,81.33999633789062,-0.06914138818969362 5748,2020-11-04,83.44999694824219,85.58999633789062,83.41000366210938,84.0199966430664,1209200.0,-0.01031786942280355,-5.7078114912847,-5.700083924620432,59.84587055765777,58.15629126946703,-0.4621694414792188,-1.197923500038172,-3.9936124968191677,-5.824408732562745,15.94727011375239,2.17999267578125,1.1891838366081942,1.0544967651367188,-1.1015263371942154,3.210519867467653,-0.02351478602874124,2.1325083163021787,-3.4331933593749966,62.323905825211426,-2.630839414305939,1.0780115511654667,11,-0.6999969482421875,-1.3899993896484375,-5.564998626708984,-3.8349990844726562,-5.9799957275390625,2,-0.06638698009262789,-1.4202920184211545,84.31999969482422,1.567161629734223,83.20999908447266,-1.8181833945033667,81.12000274658203,-0.06638698009262789 5749,2020-11-05,82.47000122070312,84.70999908447266,81.55000305175781,84.0999984741211,1692400.0,-0.011743508248980294,1.2175422628528596,2.859645835285299,50.350270770061236,56.46436579884078,0.48057445254032416,-0.16827396275169804,-2.9458322360785303,-4.735200356564434,15.193979930780252,3.1599960327148438,1.0882003082911638,0.037501144409176845,-2.0957125775317706,2.1707148663501243,-1.0291057165612898,1.1041080053796435,-2.230269921874992,40.229905217079924,-22.92333082477321,1.0666068609704715,11,0.279998779296875,-0.2650032043457031,-4.450002670288086,-2.8550033569335938,-5.230003356933594,3,-0.06535709118305844,-5.7078114912847,83.44999694824219,-1.4202920184211545,84.31999969482422,1.567161629734223,83.20999908447266,-0.06535709118305844 5750,2020-11-06,81.8499984741211,82.9800033569336,81.44999694824219,82.19999694824219,1262500.0,-0.007517918484356567,-1.6608771801795228,0.2147233520714075,50.93002244217642,54.79711001504039,0.9601223548685027,0.45953739544643213,-2.2796483846152427,-4.0070443921396475,13.980661655130366,1.5300064086914062,0.9990251965550385,-0.5725013732910185,-2.715119436007143,1.570116689425106,-1.6438104046490736,0.49880765806703664,-1.3962565737304544,9.661874030200613,-51.71307082233589,1.07130903135806,11,0.9000015258789062,0.3549995422363281,-3.8675003051757812,-2.2350006103515625,-3.1199951171875,4,-0.044593788563514036,1.2175422628528596,82.47000122070312,-5.7078114912847,83.44999694824219,-1.4202920184211545,84.31999969482422,-0.044593788563514036 5751,2020-11-09,83.04000091552734,86.9000015258789,82.75,85.37000274658203,1967200.0,0.014538820569220956,-1.852231136280216,6.657177111716622,53.7562657499508,52.837399299782795,-0.43558918252232104,-0.7284328018028106,-3.399985503983501,-5.080875816731066,12.866294695361963,5.0500030517578125,0.8295569260939715,0.5925010681152401,-1.5674871794567196,2.7524893156871997,-0.48749305567073975,1.6724951919012199,-2.3808088376367067,29.174360216310653,-29.609306917611868,1.0799941237859811,11,0.3650016784667969,-0.18000030517578125,-4.927501678466797,-3.4250030517578125,-5.040000915527344,0,-0.06960499416632471,-1.6608771801795228,81.8499984741211,1.2175422628528596,82.47000122070312,-5.7078114912847,83.44999694824219,-0.06960499416632471 5752,2020-11-10,82.45999908447266,83.80999755859375,82.41999816894531,83.08999633789062,1521300.0,-0.006984607715078139,-2.915496287381395,0.2703848748190885,50.68492392739721,53.11430568395419,-0.14169640095779812,-0.047702962294053464,-2.770128640927652,-4.344423707851661,13.25826979599325,1.3899993896484375,0.6433780894536767,-0.05300064086914347,-2.1249795321049447,2.018978250366658,-1.088990086487044,0.9829888047487572,-1.4263584397027245,18.532133722875425,-37.4762501967717,1.0359894456179024,11,0.9450035095214844,0.9050025939941406,-4.262500762939453,-2.845001220703125,-3.720001220703125,1,-0.056512200878647945,-1.852231136280216,83.04000091552734,-1.6608771801795228,81.8499984741211,1.2175422628528596,82.47000122070312,-0.056512200878647945 5753,2020-11-11,82.37000274658203,83.36000061035156,81.94999694824219,82.80000305175781,1724700.0,-0.001091393874482538,-1.2204573989415066,0.6825431425976385,47.19389492846471,53.210425486019574,0.11741477248641274,0.1292545819829627,-2.609985331836384,-4.110005159409923,13.57836058844949,1.410003662109375,0.38282207997944795,-0.19399719238280966,-2.194421583513929,1.8064271987483096,-1.1942093879483764,0.8062150031827571,-0.9843804489455579,16.88082615774215,-33.187023665040684,1.0002121955655616,11,1.2649993896484375,1.0149993896484375,-3.7175045013427734,-2.7550048828125,-3.5100021362304688,2,-0.06106599782649791,-2.915496287381395,82.45999908447266,-1.852231136280216,83.04000091552734,-1.6608771801795228,81.8499984741211,-0.06106599782649791 5754,2020-11-12,81.33999633789062,82.9000015258789,80.79000091552734,82.18000030517578,1654700.0,-0.012504630015131912,-1.1752641783238096,1.9534962119195898,41.75381438793635,53.133425601798066,1.2822650498445114,1.237681307923964,-1.57677079973854,-2.9302000983171297,14.086875992973994,2.1100006103515625,0.016910343950200968,-1.2335033416748047,-3.207281588100841,0.7402749047512316,-2.220392464887823,-0.24661421846178655,5.560005187988281,9.001560841605794,-34.29103476262924,0.9868891232130189,11,2.5050048828125,2.0450057983398438,-2.4624977111816406,-1.7249984741210938,-4.2599945068359375,3,-0.0475780094839362,-1.2204573989415066,82.37000274658203,-2.915496287381395,82.45999908447266,-1.852231136280216,83.04000091552734,-0.0475780094839362 5755,2020-11-13,82.12000274658203,82.87000274658203,81.33999633789062,81.43000030517578,1467300.0,0.009589457140509516,-2.517214164196643,-0.8214275982961099,42.264783453848004,51.14084410112198,0.7364741877481009,0.4599944573941741,-2.308010189597411,-3.545729094958716,14.189253018079222,1.5300064086914062,0.11024965088857641,-0.4399971008300838,-2.4227328446297776,1.54273864296961,-1.4313649727299378,0.5513707710697702,4.657798767089844,21.767621901729413,-13.933497901035985,0.9913678718998488,11,1.7249984741210938,1.2649993896484375,-2.7675037384033203,-2.5050048828125,-5.569999694824219,4,-0.059425288840672996,-1.1752641783238096,81.33999633789062,-1.2204573989415066,82.37000274658203,-2.915496287381395,82.45999908447266,-0.059425288840672996 5756,2020-11-16,84.33000183105469,84.45999908447266,82.31999969482422,83.37000274658203,2218400.0,0.026911824288323505,2.508214149474382,1.3912980981866432,50.47879374243976,49.69540443999247,-1.4504782409028394,-1.6212665909351358,-4.438043113227039,-5.566351252312245,14.431895758834168,2.339996337890625,0.2957514818305924,1.6355018615722656,-0.44691047508487713,3.7179141982294084,0.5942956932436942,2.676708029900837,2.3280436706542957,96.45783873904963,61.91321591429423,1.0412061683285707,11,-0.4850006103515625,-0.9449996948242188,-4.622503280639648,-4.715003967285156,-8.610000610351562,0,-0.0664057672539844,-2.517214164196643,82.12000274658203,-1.1752641783238096,81.33999633789062,-1.2204573989415066,82.37000274658203,-0.0664057672539844 5757,2020-11-17,80.5999984741211,83.66000366210938,80.56999969482422,83.66000366210938,2013300.0,-0.044231036119342426,1.019607012049935,-3.187508443999396,47.520915723023265,48.325965013921966,1.8957036177775137,2.094852397765038,-0.6194767531282395,-1.6681752705790558,14.366512224854747,3.7600021362304688,0.4683755701634027,-2.0175014495849553,-4.291333406269402,0.25633050709949146,-3.1544174279271857,-0.8805854712427248,5.940686135864254,0.7711769666777806,-36.275928785845025,1.1369159783422258,11,3.1350021362304688,2.785003662109375,-0.4499988555908203,-0.9850006103515625,-4.129997253417969,1,-0.03225804619532213,2.508214149474382,84.33000183105469,-2.517214164196643,82.12000274658203,-1.1752641783238096,81.33999633789062,-0.03225804619532213 5758,2020-11-18,79.05999755859375,81.88999938964844,78.77999877929688,81.88999938964844,2428500.0,-0.019106711472479776,1.1978788679387709,0.9248356317053164,43.309866091656566,47.54369782743256,3.0703787964429097,3.563146684703696,0.9614251727093972,0.019497798577546632,13.849013813943694,3.1100006103515625,0.22768378193532612,-3.3960021972656307,-6.171303121206151,-0.6207012733251105,-4.783652659235884,-2.0083517352953777,7.241859654785159,4.929555708680719,-32.14190522137471,1.3876504619702579,11,3.7800025939941406,3.7800025939941406,1.1625022888183594,0.5550003051757812,-2.30999755859375,2,-0.004047555081026388,1.019607012049935,80.5999984741211,2.508214149474382,84.33000183105469,-2.517214164196643,82.12000274658203,-0.004047555081026388 5759,2020-11-19,78.3499984741211,79.2699966430664,77.61000061035156,78.9800033569336,1536400.0,-0.008980509820360805,1.7438144719917275,0.22261642232850049,42.099252554952926,46.56250117329661,3.502858703062998,4.115561810941557,1.7668150558094737,0.8644803636697844,13.471205982641443,1.6599960327148438,-0.20062646570815446,-3.8720012664794865,-7.181335872565299,-0.5626666603936741,-5.5266685695224,-2.217333963436573,7.500547233212899,10.802890928592193,-27.020794593697744,1.6546673030429075,11,3.9050025939941406,3.9050025939941406,1.8725013732910156,1.2649993896484375,-1.779998779296875,3,0.006509280742346357,1.1978788679387709,79.05999755859375,1.019607012049935,80.5999984741211,2.508214149474382,84.33000183105469,0.006509280742346357 5760,2020-11-20,78.44999694824219,79.38999938964844,78.26000213623047,78.6500015258789,1358400.0,0.0012763047360380142,-2.8965812078241537,0.31746512303817087,34.684693751807316,44.44343761794733,3.2071129588012326,3.822475235418736,1.7608228336699483,0.8674072524487002,12.814149550560316,1.1299972534179688,-0.55653141572175,-3.525002670288089,-7.186010712969789,0.13600537239361188,-5.355506691628946,-1.6944986489472313,6.741305151333208,12.262722992772678,-21.842157191143706,1.8305040213408523,11,2.585002899169922,3.805004119873047,1.7725028991699219,1.1650009155273438,-1.4799957275390625,4,-0.0174632908920489,1.7438144719917275,78.3499984741211,1.1978788679387709,79.05999755859375,1.019607012049935,80.5999984741211,-0.0174632908920489 5761,2020-11-23,79.30000305175781,79.4800033569336,78.3499984741211,78.61000061035156,2351500.0,0.01083500492774303,1.1523839972098295,-3.4499332443257678,33.57333270753746,42.542149704629594,1.9788994673077411,2.737954276063249,1.0043877651666264,0.11449839670603978,11.804475112467752,1.1300048828125,-0.7063641288287812,-2.4369968414306697,-6.145867213012153,1.2718735301508133,-4.291432027221418,-0.5825616556399211,5.284794928679673,27.933910560842186,-0.03705832735321479,1.854435185790742,11,1.7349967956542969,2.954998016357422,1.174997329711914,0.31499481201171875,-1.2400054931640625,0,-0.03467843498322587,-2.8965812078241537,78.44999694824219,1.7438144719917275,78.3499984741211,1.1978788679387709,79.05999755859375,-0.03467843498322587 5762,2020-11-24,79.06999969482422,79.9000015258789,78.45999908447266,79.66999816894531,3116100.0,-0.0029004205306710773,1.7169724407465254,-0.8695599292348518,35.041015750194006,41.19182979593285,1.8745950718184332,2.7033128984322587,1.3104551193006273,0.4394910192639401,9.974634220419084,1.44000244140625,-0.8388621230516549,-2.4110000610351534,-6.113761888244625,1.291761766174318,-4.262380974639896,-0.5596191474304106,4.956814496006388,34.1121378710418,10.053394480893608,1.8513809136047372,11,1.9650001525878906,3.1850013732910156,1.4150009155273438,0.5449981689453125,-2.94000244140625,1,-0.04236750331415995,1.1523839972098295,79.30000305175781,-2.8965812078241537,78.44999694824219,1.7438144719917275,78.3499984741211,-0.04236750331415995 5763,2020-11-25,80.58000183105469,80.58999633789062,79.0,79.19999694824219,1657700.0,0.0190970297465336,1.271433242506812,-2.3000139872588785,43.77061365965823,41.41591860390194,0.09384826137014102,1.1922168595882,-0.11855315212119422,-0.9657769127985887,9.954632826087273,1.589996337890625,-1.0857891548211285,-0.8614978790283203,-4.586036319102277,2.8630405610456364,-2.7237670990652987,1.000771341008658,2.933467273337598,99.66461338371813,74.44371342665343,1.862269220036978,11,0.4549980163574219,1.6749992370605469,-0.095001220703125,-0.9650039672851562,-4.819999694824219,2,-0.051005218626932414,1.7169724407465254,79.06999969482422,1.1523839972098295,79.30000305175781,-2.8965812078241537,78.44999694824219,-0.051005218626932414 5764,2020-11-27,78.98999786376953,80.54000091552734,78.93000030517578,80.4000015258789,438700.0,-0.019731992196013848,-1.1045776403709984,-1.0217381689517913,41.14003930974433,41.29094703233487,1.4700393815604258,2.7374904545135337,1.5459547379066976,0.7111983587889483,10.261022150777443,1.6500015258789062,-1.3064989385656816,-2.3340019226074276,-6.216928654815035,1.5489248096001802,-4.275465288711231,-0.3925385565036237,4.051193761099498,31.330366703012803,3.9702795199592913,1.9414633661038048,11,2.045001983642578,3.265003204345703,1.4950027465820312,0.625,-2.5999984741210938,4,-0.02835799372513914,1.271433242506812,80.58000183105469,1.7169724407465254,79.06999969482422,1.1523839972098295,79.30000305175781,-0.02835799372513914 5765,2020-11-30,77.77999877929688,78.7699966430664,77.56999969482422,78.76000213623047,1418600.0,-0.015318383557364923,1.400012207124383,0.6950360366209987,33.72526765392254,39.42944413361074,2.2346662836476696,3.8835464636045742,2.8424344484381976,2.006646099523067,10.813094607700712,1.4199981689453125,-1.5241785938712695,-3.3770008087158203,-7.571655729781696,0.8176541123500556,-5.474328269248758,-1.2796733481828824,4.82669756441075,6.953619798048187,-19.34348406306783,2.097327460532936,11,2.835002899169922,4.4550018310546875,2.7050018310546875,1.8349990844726562,-3.5400009155273438,0,-0.015556686853468116,-1.1045776403709984,78.98999786376953,1.271433242506812,80.58000183105469,1.7169724407465254,79.06999969482422,-0.015556686853468116 5766,2020-12-01,78.51000213623047,79.25,77.83000183105469,78.30000305175781,1246100.0,0.009385489436750882,-1.4695587562113142,-0.2142840460564729,37.89089470050351,38.35944179777521,0.6618803973685061,2.933794408704614,2.216914495715855,1.352993071776595,11.177921763822004,1.470001220703125,-1.581890299599209,-2.4119976043701143,-6.648782807402398,1.8247875986621693,-4.530390205886249,-0.2936050028539796,3.5930245425888216,31.12594325442038,3.687722869497069,2.118392601516141,12,1.2199974060058594,3.7249984741210938,2.0649986267089844,0.9149971008300781,-3.5100021362304688,1,-0.019615346753591112,1.400012207124383,77.77999877929688,-1.1045776403709984,78.98999786376953,1.271433242506812,80.58000183105469,-0.019615346753591112 5767,2020-12-02,78.48999786376953,78.55999755859375,77.01000213623047,78.11000061035156,914100.0,-0.00025479903090852574,4.961559340933433,1.8095186194368755,38.05419864757067,37.77547874843233,0.39236689298093097,2.6294482295196815,2.3291394244162404,1.433720035081592,10.705454355141022,1.5499954223632812,-1.7243006523756605,-2.1405017852783175,-6.191049258125844,1.910045687569209,-4.165775521702088,-0.11522804885454718,3.1597261166502477,41.34072973785102,12.047937287973564,2.0252737364237654,12,0.3100013732910156,3.4650039672851562,2.467500686645508,1.1949996948242188,-3.4499969482421875,2,-0.005478408929531442,-1.4695587562113142,78.51000213623047,1.400012207124383,77.77999877929688,-1.1045776403709984,78.98999786376953,-0.005478408929531442 5768,2020-12-03,77.91000366210938,78.44000244140625,77.56999969482422,78.19999694824219,1122200.0,-0.007389402693917968,1.2597348552404732,-0.763145742566306,39.13873494296082,37.446532347099875,0.8851639686005655,2.922982334890122,3.0432609763870175,2.055553904029111,10.054087581430892,0.9199981689453125,-2.2156473790042526,-2.4434963226318303,-6.439544306005686,1.5525516607420258,-4.441520314318751,-0.44547233094490934,3.18295369700769,25.495802750905582,-6.100816394644209,1.9980239916869276,12,0.8899955749511719,4.0449981689453125,3.714996337890625,2.4399948120117188,-3.6700057983398438,3,-0.022846955782612643,4.961559340933433,78.48999786376953,-1.4695587562113142,78.51000213623047,1.400012207124383,77.77999877929688,-0.022846955782612643 5769,2020-12-04,77.08000183105469,78.19999694824219,76.44000244140625,77.73999786376953,1123100.0,-0.01065334093237058,1.2278493237337815,2.2759010786635097,34.0909255109015,37.38055809811034,1.6942390401714817,3.508349478592322,3.9653716634271348,2.93321271221717,10.65709601938109,1.7599945068359375,-2.4321875623793545,-3.0039981842041072,-7.124128625805895,1.1161322573976804,-5.064063405005001,-0.9439329634032134,3.5230009013159815,22.775798779295815,-9.648383898108474,2.060065220800896,12,1.43499755859375,4.590000152587891,4.744998931884766,3.2699966430664062,-1.5800018310546875,4,-0.017125060501651523,1.2597348552404732,77.91000366210938,4.961559340933433,78.48999786376953,-1.4695587562113142,78.51000213623047,-0.017125060501651523 5770,2020-12-07,78.19999694824219,78.20999908447266,76.76000213623047,76.93000030517578,1638000.0,0.014530294377033348,1.248055688626296,-1.9242489047129134,29.220343927577204,36.89689267811475,0.5979308893389401,2.214419246926809,2.9037195986903583,1.8541393545290958,11.345778529903686,1.4499969482421875,-2.4270233076274508,-1.701502990722659,-5.815614700384614,2.412608718939296,-3.7585588455536367,0.35555286410831854,1.8201857433934663,62.63331088859445,36.726451634385256,2.057055854830979,12,0.31500244140625,3.4700050354003906,3.3125038146972656,2.1500015258789062,-4.209999084472656,0,-0.02314574973438588,1.2278493237337815,77.08000183105469,1.2597348552404732,77.91000366210938,4.961559340933433,78.48999786376953,-0.02314574973438588 5771,2020-12-08,77.26000213623047,78.22000122070312,76.81999969482422,77.08000183105469,1724000.0,-0.012020394484591468,-2.9999782018724592,0.14173289839662143,36.03681244585748,37.0075367554107,1.3612723563848022,2.8450561132231798,3.8855676147492915,2.7988694565691787,10.419152636773388,1.4000015258789062,-2.3619592956478357,-2.3524978637695284,-6.34868025188176,1.643684524342703,-4.350589057825644,-0.3544066697134127,2.2589553203730617,38.679319974664594,9.19669043020117,1.9980911940561175,12,1.2549972534179688,4.409999847412109,4.477499008178711,3.089996337890625,-2.8700027465820312,1,-0.039088845313980825,1.248055688626296,78.19999694824219,1.2278493237337815,77.08000183105469,1.2597348552404732,77.91000366210938,-0.039088845313980825 5772,2020-12-09,77.80000305175781,78.01000213623047,76.97000122070312,77.22000122070312,1449800.0,0.0069893981438826636,1.0800018310546875,3.2222269317170347,44.25185339876788,37.06100783753399,0.6952950487741418,2.0427738334396395,3.375214980020857,2.28196072620851,9.6284904529514,1.0400009155273438,-2.1638944903701827,-1.5794971466064425,-5.416878819065616,2.257884525852731,-3.498187982836029,0.3391936896231442,1.2879007027181046,68.00003051757812,33.94878550050932,1.9186908362295887,12,0.6899986267089844,3.8699989318847656,4.412498474121094,2.5499954223632812,-4.810005187988281,2,-0.0359897550376066,-2.9999782018724592,77.26000213623047,1.248055688626296,78.19999694824219,1.2278493237337815,77.08000183105469,-0.0359897550376066 5773,2020-12-10,77.33999633789062,78.1500015258789,76.68000030517578,77.70999908447266,1105700.0,-0.0059126824655927335,1.3519875977319475,-0.6379337560179948,45.28477692064942,37.52153423874567,0.7234533121782079,2.220468107920354,3.8582014972894143,2.759266058453605,9.11395043727423,1.470001220703125,-2.0220500228715395,-1.7880035400390568,-5.4557158130338195,1.8797087329557058,-3.6218596765364452,0.04585259645833162,1.3772012327555387,50.56148953314932,13.008942688305567,1.8338561364973829,12,0.5050048828125,4.330005645751953,4.977504730224609,3.0100021362304688,-4.799995422363281,3,-0.029738757839020802,1.0800018310546875,77.80000305175781,-2.9999782018724592,77.26000213623047,1.248055688626296,78.19999694824219,-0.029738757839020802 5774,2020-12-11,77.47000122070312,77.63999938964844,76.6500015258789,76.97000122070312,1173000.0,0.001680952792453283,1.357148047229791,-1.3513413200816546,45.43764509318641,38.82290950977499,0.39690084442915463,1.8821669430039378,3.7280153406363468,2.612204001002624,9.208419647108638,0.9899978637695312,-1.9015768506821757,-1.4644989013671932,-5.048226051347285,2.119228248612899,-3.256362476357239,0.3273646736228528,0.9283890318494485,52.22929007741164,11.003616561744785,1.791863574990044,12,0.375,4.200000762939453,4.93499755859375,2.9599952697753906,-5.730003356933594,4,-0.04169360147202894,1.3519875977319475,77.33999633789062,1.0800018310546875,77.80000305175781,-2.9999782018724592,77.26000213623047,-0.04169360147202894 5775,2020-12-14,77.23999786376953,78.5999984741211,76.75,77.7699966430664,1368200.0,-0.0029689344689480812,-1.4503380187754524,-1.05999755859375,39.822126863336834,39.03749086120091,0.6059743263431727,1.8212011689580834,3.9567730215899672,2.818689780070187,9.05972351209563,1.8499984741210938,-2.0676286694200883,-1.4505020141601506,-4.776252104652528,1.8752480763322268,-3.1133770594063463,0.21237303108604522,-0.7999954223632812,30.256269807112957,-12.128134039958454,1.6628750452461918,12,0.2800025939941406,4.430004119873047,5.23750114440918,3.1899986267089844,-4.3600006103515625,0,-0.022527160951485437,1.357148047229791,77.47000122070312,1.3519875977319475,77.33999633789062,1.0800018310546875,77.80000305175781,-0.022527160951485437 5776,2020-12-15,78.7300033569336,79.25,76.94999694824219,77.4800033569336,1419800.0,0.01929059469670147,1.0087421790147724,-2.358495998157425,48.50616987641475,40.19882099773914,-0.9493795450885898,-0.11578978027253584,2.453473537057846,1.3295594119212524,8.091859627846354,2.3000030517578125,-2.033548692039176,0.31950340270995525,-1.6892927283094537,2.328299533729364,-0.6848946627997492,1.3239014682196597,-2.246800994873041,80.00011737536936,35.0586863189608,1.0043980655097058,12,-0.8850021362304688,2.9399986267089844,3.747495651245117,1.6999931335449219,-3.6500015258789062,1,-0.06020583374897848,-1.4503380187754524,77.23999786376953,1.357148047229791,77.47000122070312,1.3519875977319475,77.33999633789062,-0.06020583374897848 5777,2020-12-16,78.0,79.63999938964844,77.58999633789062,79.0,1326600.0,-0.009272238356500817,-1.2527415406284583,-0.8,37.83020456812676,40.0534287338687,-0.3310000828650459,0.4315676570964655,3.1427280532655573,2.0643450025422396,7.9009628592611625,2.0500030517578125,-1.7743632747728384,-0.28050003051757244,-2.00975912629157,1.448759065256425,-1.145129578404564,0.5841295173694192,-1.4061257324218701,45.15048289764101,6.836585243536916,0.864629547886996,12,0.04000091552734375,2.450000762939453,5.132501602172852,3.0849990844726562,-2.7900009155273438,2,-0.04628205910707128,1.0087421790147724,78.7300033569336,-1.4503380187754524,77.23999786376953,1.357148047229791,77.47000122070312,-0.04628205910707128 5778,2020-12-17,78.73999786376953,79.66000366210938,78.08999633789062,78.36000061035156,1692100.0,0.009487152099609375,-2.413037889656431,-0.37999725341796875,48.71795072436097,41.67865375758641,-1.0514534633421277,-0.35166292202312377,2.3894051873242432,1.3229427193081307,8.181249960670097,1.660003662109375,-1.6257117396631315,0.4754978179931584,-1.229139986953797,2.1801356229401136,-0.37682108448031215,1.327816720466629,-1.9633560888671866,69.43504500325707,28.988686247036725,0.8523189024734743,12,-0.5849952697753906,1.7100028991699219,4.6450042724609375,2.345001220703125,-3.6500015258789062,3,-0.07302514803147764,-1.2527415406284583,78.0,1.0087421790147724,78.7300033569336,-1.4503380187754524,77.23999786376953,-0.07302514803147764 5779,2020-12-18,78.86000061035156,79.5,78.41999816894531,78.66999816894531,2410200.0,0.0015240379710150798,-2.1304290137107476,0.5000100387495734,56.23556276793124,44.68034473984797,-0.9972856363439604,-0.45481725751659496,2.223669680833325,1.1945548204474505,7.996316915892197,1.0800018310546875,-1.4733614516592013,0.570000457763669,-1.1551575701447518,2.29515848567209,-0.2925785561905343,1.4325794717178724,-1.8526898844726531,72.50852079072938,26.676110800581036,0.8625790139542096,12,-0.7049980163574219,1.5900001525878906,4.650001525878906,2.2249984741210938,-4.9499969482421875,4,-0.08014201934959941,-2.413037889656431,78.73999786376953,-1.2527415406284583,78.0,1.0087421790147724,78.7300033569336,-0.08014201934959941 5780,2020-12-21,77.08000183105469,78.31999969482422,76.37000274658203,77.61000061035156,1395800.0,-0.022571630300789347,1.0,-2.7894314166398972,42.636466566251094,45.41363964211393,0.6784842697500721,1.2830658800485537,3.925992923535631,2.965312978547246,8.306817897868461,2.4899978637695312,-1.3451014109207335,-1.1414985656738281,-2.9468392498607727,0.6638421185131165,-2.0441689077673004,-0.23882822358035583,2.5800018310546875,21.58051327954882,-25.033499209965772,0.9026703420934744,12,0.9350013732910156,3.3349990844726562,6.534999847412109,4.004997253417969,-4.3600006103515625,0,-0.06927872133409485,-2.1304290137107476,78.86000061035156,-2.413037889656431,78.73999786376953,-1.2527415406284583,78.0,-0.06927872133409485 5781,2020-12-22,76.55000305175781,77.08999633789062,75.76000213623047,77.0,1680600.0,-0.006875957014875755,3.22227335480902,0.8490528012898025,40.50883986273074,44.99774924922091,1.226117700991452,1.6827537704276665,4.354759520347699,3.4718781572084083,8.791461640023398,1.3299942016601562,-1.0599223710401162,-1.5339973449707003,-3.4109529752539487,0.34295828531254813,-2.4724751601123245,-0.5955195298290761,3.0442005920410224,20.256425806123467,-25.908262249407535,0.9384778151416217,12,1.1599998474121094,3.55999755859375,7.064998626708984,4.534996032714844,-3.7100067138671875,1,-0.047942595062451354,1.0,77.08000183105469,-2.1304290137107476,78.86000061035156,-2.413037889656431,78.73999786376953,-0.047942595062451354 5782,2020-12-23,75.72000122070312,77.16999816894531,75.54000091552734,76.80000305175781,1226300.0,-0.010842610032209876,-1.2638812359598186,2.400020345190058,39.54155208019086,44.35961315583663,1.9333560599468598,2.370448027686024,5.1166079774687745,4.288710513083913,9.553576059890247,1.6299972534179688,-0.8035449194595827,-2.1964992523193416,-4.288551610541049,-0.10444689409763441,-3.2425254314301952,-1.150473073208488,3.7208343627929708,4.368936533479502,-42.57568585967846,1.0460261791108545,12,1.8800010681152344,3.8800010681152344,7.895000457763672,5.364997863769531,-2.9500045776367188,2,-0.008452184090475878,3.22227335480902,76.55000305175781,1.0,77.08000183105469,-2.1304290137107476,78.86000061035156,-0.008452184090475878 5783,2020-12-24,76.47000122070312,76.55000305175781,75.6500015258789,75.8499984741211,462900.0,0.009904912677087152,1.3076772597004998,-0.5740756439056782,47.06448628326382,44.54037328806745,1.1700080139519713,1.3668274924644948,4.299317008292633,3.483304090947925,10.681769713383913,0.9000015258789062,-0.62676875251897,-1.2409992218017578,-3.0146520052545327,0.5326535616510171,-2.1278256135281453,-0.35417283007537037,2.7367842827148507,23.484861620861388,-25.42156638038889,0.8868263917263857,12,1.1300010681152344,2.2449989318847656,7.090000152587891,4.614997863769531,-3.7300033569335938,3,-0.01647707749597027,-1.2638812359598186,75.72000122070312,3.22227335480902,76.55000305175781,1.0,77.08000183105469,-0.01647707749597027 5784,2020-12-28,76.75,77.19999694824219,76.45999908447266,76.62999725341797,991500.0,0.0036615506058219616,-2.217388419882905,0.19355195963822064,42.408407496764504,44.82773780289274,0.8684648604779426,0.9596089412114281,3.9603409619218155,3.176747498303655,11.663928178504516,0.7399978637695312,-0.6103846021336352,-0.8490005493164006,-2.5645374674234915,0.8665363687906904,-1.706769008369946,0.008767909737144919,2.2367784281445324,43.52516603545749,-3.4943363914304797,0.8577684590535455,12,0.8500022888183594,1.3149986267089844,6.090000152587891,4.334999084472656,-2.8199996948242188,0,-0.021628712209894152,1.3076772597004998,76.47000122070312,-1.2638812359598186,75.72000122070312,3.22227335480902,76.55000305175781,-0.021628712209894152 5785,2020-12-29,76.56999969482422,77.47000122070312,76.55000305175781,76.8499984741211,1027600.0,-0.00234528084919583,-4.75013113347003,-2.333269756500731,46.07508206567684,44.557616935032975,1.0543024485043304,1.1007471134900157,4.038081443969446,3.319133706505937,11.966183891620682,0.9199981689453125,-0.5806162932721293,-0.9685009002685518,-2.7415414268729847,0.804539626335881,-1.8550211635707683,-0.0819806369663354,2.209972082563283,53.367803960169034,5.0746627673974345,0.8865202633022157,12,1.0300025939941406,1.4949989318847656,5.685001373291016,4.5149993896484375,-2.3700027465820312,1,-0.03473940242022289,-2.217388419882905,76.75,1.3076772597004998,76.47000122070312,-1.2638812359598186,75.72000122070312,-0.03473940242022289 5786,2020-12-30,76.97000122070312,77.19000244140625,76.51000213623047,76.5999984741211,1526600.0,0.0052239980080075465,-1.472748963087295,-1.3214441416893732,45.20231509575083,45.37674032699121,0.42285796476019755,0.6107716265393321,3.5625382124347027,2.865578956847102,12.551074005545843,0.6800003051757812,-0.5526062662844566,-0.49149932861328693,-2.220097271024869,1.2370986137982953,-1.3557982998190852,0.3727996425925113,1.6155723049727726,74.0932683451332,27.124164935264183,0.8642989712057931,12,0.6300010681152344,1.0949974060058594,4.674999237060547,4.114997863769531,-4.3800048828125,2,-0.05521631717029063,-4.75013113347003,76.56999969482422,-2.217388419882905,76.75,1.3076772597004998,76.47000122070312,-0.05521631717029063 5787,2020-12-31,78.05999755859375,78.11000061035156,76.7300033569336,77.26000213623047,1238700.0,0.014161313766452688,2.0666553638791165,2.1621337402313543,53.87931105356188,45.95022480801353,-0.7350288464448909,-0.54081907087064,2.3919895546901415,1.710739143541744,12.522448064011597,1.3799972534179688,-0.40973113188532295,0.6199970245361328,-1.0648823840535044,2.30487643312577,-0.2224426797586858,1.4624367288309514,0.34284161047322925,97.96735486312055,49.32720765661314,0.8424397042948197,12,-0.5399971008300781,0.005001068115234375,3.585002899169922,3.0250015258789062,-4.799995422363281,3,-0.06687165493164238,-1.472748963087295,76.97000122070312,-4.75013113347003,76.56999969482422,-2.217388419882905,76.75,-0.06687165493164238 5788,2021-01-04,76.12999725341797,77.9800033569336,75.55999755859375,77.63999938964844,2807600.0,-0.024724575525730375,1.2100407944288258,-1.8875134707267993,43.95305585221572,44.58550181737847,0.8781558740882645,1.3164871432133083,4.212514216150055,3.5973860942685576,12.76114946214451,2.5,-0.5354231153143303,-1.2210029602050838,-2.987425033283799,0.5454191128736312,-2.1042139967444484,-0.3377919236657192,2.1010716204366275,22.352902457559672,-24.766097721743122,0.8832110365393577,1,0.8000030517578125,1.9350013732910156,5.515003204345703,4.9550018310546875,-2.6899948120117188,0,-0.04413504179130534,2.0666553638791165,78.05999755859375,-1.472748963087295,76.97000122070312,-4.75013113347003,76.56999969482422,-0.04413504179130534 5789,2021-01-05,75.76000213623047,76.58000183105469,75.4800033569336,76.38999938964844,1570800.0,-0.004860043748010079,1.1782101931516886,0.41721613387294804,43.4046543381467,44.670856014255754,0.8517420064000305,1.6680421278121855,4.442621170668531,3.908343164554026,12.50909041098225,1.0999984741210938,-0.48869795066775623,-1.5249980926513729,-3.427455659253553,0.3774594739508075,-2.476226875952463,-0.5737693093502827,2.3499984741210938,10.646352536413717,-37.0109092366738,0.9512287833010913,1,1.0349998474121094,2.25,5.884998321533203,5.3249969482421875,-3.2000045776367188,1,-0.039862779663474845,1.2100407944288258,76.12999725341797,2.0666553638791165,78.05999755859375,-1.472748963087295,76.97000122070312,-0.039862779663474845 5790,2021-01-06,76.38999938964844,77.0,75.43000030517578,75.56999969482422,2284400.0,0.008315697408312062,-1.8545488594039354,-1.3015924916742356,38.706536907957485,44.47060013039207,0.12692206275434614,0.9438852238095592,3.665566515557771,3.2321118720824416,12.129197601247665,1.5699996948242188,-0.6395327966596085,-0.8045009613037166,-2.6958603005432877,1.0868583779358545,-1.750180630923495,0.14117870831606183,1.5900039672851562,35.820857281943105,-7.425302455929298,0.9456796696197851,1,0.3800010681152344,1.1550025939941406,5.255001068115234,4.694999694824219,-3.1100006103515625,2,-0.03220315622631109,1.1782101931516886,75.76000213623047,1.2100407944288258,76.12999725341797,2.0666553638791165,78.05999755859375,-0.03220315622631109 5791,2021-01-07,74.23999786376953,76.79000091552734,73.98999786376953,76.62000274658203,2153800.0,-0.028145065362708332,1.058824849375624,-2.9024460592301753,34.040725971760864,43.8593972294554,2.1398143824069678,3.010378682621962,5.618896081005573,5.3245046401527105,12.04212503874318,2.8000030517578125,-0.9599598419115836,-2.803502273559573,-5.109588677460579,-0.49741586965856754,-3.956545475510069,-1.6504590716090775,3.4850051879882784,6.067957119868448,-35.411476018143645,1.1530432019505017,1,1.8100013732910156,2.585002899169922,7.185003280639648,6.845001220703125,-1.5799942016601562,3,-0.0005388054509476436,-1.8545488594039354,76.38999938964844,1.1782101931516886,75.76000213623047,1.2100407944288258,76.12999725341797,-0.0005388054509476436 5792,2021-01-08,75.0,75.12999725341797,74.0999984741211,74.30000305175781,1552700.0,0.010237098034742376,1.1458498903264773,-0.2941157613991896,34.15254527691803,42.4247371176392,1.415829065780315,2.1395475336172467,4.662807238633619,4.508173463703315,11.950346966765302,1.029998779296875,-0.9949232522653517,-1.9034999847412166,-4.351797317172512,0.5447973476900785,-3.127648650956857,-0.6793513185255762,2.276802429199222,25.313301897976586,-12.108204791731737,1.2241486662156449,1,1.0499992370605469,1.8250007629394531,5.982500076293945,6.084999084472656,-1.6999969482421875,4,-0.032133382161458335,1.058824849375624,74.23999786376953,-1.8545488594039354,76.38999938964844,1.1782101931516886,75.76000213623047,-0.032133382161458335 5793,2021-01-11,75.04000091552734,75.33000183105469,74.37000274658203,74.91000366210938,2480400.0,0.0005333455403646603,1.7042262601949258,0.18571117166212534,33.70306406286312,41.457476736094605,1.286991612044261,2.022074684834678,4.5140524756552765,4.415496034968385,11.642721530106272,0.9599990844726562,-0.9641093209887686,-1.7484992980957088,-4.323270006352303,0.826271410160885,-3.035884652224013,-0.4611139439674048,1.8423849658203153,34.88379756011629,1.8220519167969726,1.2873853541283,1,1.0099983215332031,1.7849998474121094,5.337499618530273,6.0449981689453125,-0.9500045776367188,0,-0.023720665746001512,1.1458498903264773,75.0,1.058824849375624,74.23999786376953,-1.8545488594039354,76.38999938964844,-0.023720665746001512 5794,2021-01-12,74.23999786376953,75.20999908447266,73.4000015258789,74.87000274658203,1456500.0,-0.010661021348578825,1.7633602012766156,-4.846293796584306,36.778377410736425,40.424509552212335,1.8925276060778629,2.7064477058906675,5.194730650096716,5.158114807404587,11.499484231859306,1.80999755859375,-0.8754612743358905,-2.387002182006839,-5.177913539317032,0.4039091753033546,-3.7824578606619355,-0.9915465033517421,2.2953014554687456,23.333241497989864,-10.718935392066154,1.3954556786550998,1,1.5150032043457031,2.2900047302246094,6.137502670288086,6.850002288818359,-1.9099960327148438,1,-0.010775800719058148,1.7042262601949258,75.04000091552734,1.1458498903264773,75.0,1.058824849375624,74.23999786376953,-0.010775800719058148 5795,2021-01-13,75.5,75.76000213623047,74.29000091552734,74.44000244140625,1879800.0,0.01697201202164056,-1.161765530859765,-1.6825227669056384,45.42282938094821,40.449011139456495,0.5194054081468238,1.3801674223963971,3.8346768870167125,3.858330332273141,11.890092349699719,1.5200042724609375,-0.9117332624855976,-1.0400001525878935,-3.858794878996733,1.7787945738209459,-2.449397515792313,0.3693972106165262,0.596357628167965,61.94686879689603,25.069408258444582,1.4093973632044219,1,0.2550010681152344,1.0300025939941406,4.592500686645508,5.590000152587891,-4.5,2,-0.0389404296875,1.7633602012766156,74.23999786376953,1.7042262601949258,75.04000091552734,1.1458498903264773,75.0,-0.0389404296875 5796,2021-01-14,73.98999786376953,75.69000244140625,73.02999877929688,75.69000244140625,1764500.0,-0.02000002829444325,2.1294076464278824,-1.6037815972822018,42.88064551576898,39.22693719081283,1.745833116106084,2.6528665188691463,5.15764105480207,5.315373875502189,12.988603179890587,2.660003662109375,-0.9617870204176313,-2.313002014160162,-5.153485021823585,0.5274809935032607,-3.7332435179918804,-0.8927605103284435,1.7700042724609375,35.16475838883036,-5.584194836240478,1.4202415038317124,1,1.5150032043457031,2.3550033569335938,6.102502822875977,7.100002288818359,-2.1299972534179688,3,-0.009595879240055005,-1.161765530859765,75.5,1.7633602012766156,74.23999786376953,1.7042262601949258,75.04000091552734,-0.009595879240055005 5797,2021-01-15,74.38999938964844,74.77999877929688,73.41999816894531,73.9000015258789,1240100.0,0.00540615674317757,1.1417389058097693,-0.2882332613778649,41.18643519865516,38.91953489597277,0.8610433619113849,2.074928539320439,4.535609183325562,4.855739530553606,14.406779748526139,1.3600006103515625,-1.0474612286118656,-1.7325004577636776,-4.577728739732137,1.1127278242047822,-3.1551145987479146,-0.30988631677944056,1.3700027465820312,49.81681091700738,6.599692537773329,1.4226141409842328,1,0.625,1.9550018310546875,5.70250129699707,7.150001525878906,-2.9899978637695312,4,-0.02325575671102631,2.1294076464278824,73.98999786376953,-1.161765530859765,75.5,1.7633602012766156,74.23999786376953,-0.02325575671102631 5798,2021-01-19,72.98999786376953,74.4800033569336,72.7699966430664,74.4800033569336,2451700.0,-0.01881975450148643,1.2953025632622965,-3.040840794083301,35.44891467187418,38.0355638219425,1.9766624668227308,3.1853835503709007,5.7207815187109645,6.213707712386537,16.03154832418074,1.7100067138671875,-1.2049384960039191,-2.8450019836425753,-5.738222251070965,0.04821828378581472,-4.291612117356777,-1.3983918499283732,2.7000045776367188,7.357886840211683,-34.340567360422135,1.446610133714196,1,1.8950004577636719,3.2250022888183594,7.090003967285156,8.680004119873047,-1.5799942016601562,1,0.004247228347189269,1.1417389058097693,74.38999938964844,2.1294076464278824,73.98999786376953,-1.161765530859765,75.5,0.004247228347189269 5799,2021-01-20,72.54000091552734,72.86000061035156,71.8499984741211,72.38999938964844,2273300.0,-0.006165186483250373,1.5569644702405672,-0.1006717938739772,34.72328266352005,37.592980017005004,2.147724292023753,3.307186419396828,5.977883985017101,6.637149704642553,17.895513887006327,1.1399993896484375,-1.5822432461369829,-2.978998947143552,-5.861622212907463,-0.09637568137964081,-4.4203105800255145,-1.5376873142615892,2.624400482177734,17.64710473529343,-21.64269469627718,1.4413116328819564,1,1.779998779296875,3.2150001525878906,7.217500686645508,9.130001068115234,-2.2700042724609517,2,0.021367457992842454,1.2953025632622965,72.98999786376953,1.1417389058097693,74.38999938964844,2.1294076464278824,73.98999786376953,0.021367457992842454 5800,2021-01-21,71.73999786376953,72.70999908447266,71.62000274658203,72.31999969482422,2416600.0,-0.01102844005598258,-1.658553378365805,-3.8666395402065,30.75790349464343,37.228221963991956,2.4795050572991215,3.8858468469069862,6.591706982751376,7.397852361773275,18.61053383212746,1.089996337890625,-1.7385965363527305,-3.5120018005371065,-6.752812358095284,-0.2711912429789294,-5.132407079316195,-1.891596521758018,2.761522949218744,2.948283198647329,-30.619739733139593,1.6204052787790906,1,1.9500045776367188,3.900005340576172,8.01750373840332,9.930004119873047,-0.25,3,0.008224198283439454,1.5569644702405672,72.54000091552734,1.2953025632622965,72.98999786376953,1.1417389058097693,74.38999938964844,0.008224198283439454 5801,2021-01-22,72.87999725341797,73.0999984741211,71.01000213623047,71.66000366210938,2680500.0,0.015890708441520074,1.5180738949990578,-2.103430585883034,31.011738857817576,36.87924347298079,1.2586638321655812,2.589571059903861,5.236572597376494,6.2290937095207255,19.133766751753466,2.089996337890625,-1.8508623242189088,-2.188502120971677,-5.533779628077141,1.1567753861337877,-3.861140874524409,-0.5158633674189446,1.045219946289052,49.602036665648065,23.18124128381013,1.6726387535527325,1,0.5050048828125,2.455005645751953,6.715003967285156,8.79000473022461,-0.9699935913085938,4,-0.02579579204539284,-1.658553378365805,71.73999786376953,1.5569644702405672,72.54000091552734,1.2953025632622965,72.98999786376953,-0.02579579204539284 5802,2021-01-25,75.08000183105469,75.1500015258789,72.12000274658203,72.31999969482422,2551600.0,0.030186672071170317,1.0896532310468838,2.2623087169417224,46.225756398182774,38.27065373246075,-1.0379506661586078,0.3574896115837731,2.8612597051134685,4.005645650662217,18.939094809426898,3.029998779296875,-1.9203994979346817,0.04350242614745525,-3.2877494418339097,3.37475429412882,-1.6221235078432272,1.7091283601381377,-4.069999694824219,98.30918586608384,68.42545011916681,1.6656259339906818,1,-1.6949996948242188,0.2550010681152344,4.677499771118164,6.590000152587891,-3.9500045776367188,0,-0.04288760178707485,1.5180738949990578,72.87999725341797,-1.658553378365805,71.73999786376953,1.5569644702405672,72.54000091552734,-0.04288760178707485 5803,2021-01-26,75.20999908447266,75.68000030517578,73.66000366210938,74.8499984741211,1224100.0,0.0017314497901916859,2.107679847881968,0.13043490279440179,47.988286351489826,39.51619917032224,-1.275421993808493,0.13518729360752957,2.5567515336693134,3.862782100697686,18.594638880452134,2.0199966430664062,-1.7410766951740158,0.23649978637695312,-3.0275848262201634,3.5005843989740697,-1.3955425199216052,1.8685420926755114,-4.1999969482421875,89.9357300859655,55.23843002803937,1.6320423062985612,1,-1.8249969482421875,0.12500381469726562,4.035001754760742,6.460002899169922,-4.029998779296875,1,-0.0506581253154188,1.0896532310468838,75.08000183105469,1.5180738949990578,72.87999725341797,-1.658553378365805,71.73999786376953,-0.0506581253154188 5804,2021-01-27,75.08999633789062,76.41000366210938,74.05000305175781,74.37000274658203,1505600.0,-0.0015955690472386763,-2.4706070448846327,1.9999788072733438,45.06078578012765,39.475972103564395,-1.1422913164902866,0.13117567978551392,2.530456148068339,3.941147609168098,18.590725144693916,2.3600006103515625,-1.6176484705904102,0.19949722290039062,-2.9570337146928978,3.356028160493679,-1.3787682458962536,1.7777626916970348,-3.893194274902342,75.55542682918215,39.306571201751886,1.5782654687966435,1,-1.3799934387207031,0.16500473022460938,4.212505340576172,6.580005645751953,-2.2299957275390625,2,-0.049007762088867146,2.107679847881968,75.20999908447266,1.0896532310468838,75.08000183105469,1.5180738949990578,72.87999725341797,-0.049007762088867146 5805,2021-01-28,73.91000366210938,76.16999816894531,73.91000366210938,75.12000274658203,1650000.0,-0.015714379189359806,-2.735530936902968,-1.680569242669888,48.64645640264644,40.11661775766189,-0.2364203908302187,1.1612060430085052,3.522276938054574,5.090261693548982,18.83527253528075,2.2599945068359375,-1.5217618547798821,-0.8474956512451115,-3.9293401468157754,2.2343488443255524,-2.3884178990304434,0.6934265965402204,-2.400409503173833,53.70371678565222,13.073842617226589,1.540922247785334,1,-0.20000076293945312,0.7549972534179688,5.392498016357422,7.759998321533203,0.279998779296875,3,-0.04924917925432415,-2.4706070448846327,75.08999633789062,2.107679847881968,75.20999908447266,1.0896532310468838,75.08000183105469,-0.04924917925432415 5806,2021-01-29,72.72000122070312,73.8499984741211,72.4800033569336,73.45999908447266,1744200.0,-0.016100695202864834,-1.2459054325326595,0.6115689451881183,40.966731756270676,40.09220626406362,0.8431546781315404,2.1254571077651576,4.435154088559017,6.244387642928231,19.34743105799076,1.4300003051757812,-1.4581251238391388,-1.82499809265137,-4.85006859685673,1.2000724115539896,-3.33753334475405,-0.3124628405486902,-0.9163824915771528,13.98597543299917,-27.400676356952744,1.512535252102678,1,0.9900016784667969,1.8400001525878906,6.495000839233398,8.915000915527344,2.0,4,-0.016914237297666834,-2.735530936902968,73.91000366210938,-2.4706070448846327,75.08999633789062,2.107679847881968,75.20999908447266,-0.016914237297666834 5807,2021-02-01,72.83999633789062,73.69999694824219,72.44000244140625,72.94999694824219,1365200.0,0.0016500978434161873,-1.7692539866190453,0.14864990257028857,41.3385677769334,40.74661216462576,0.5365986672890699,1.6805014255962476,4.15396186496514,6.113758287258094,20.638153029070644,1.2599945068359375,-1.6081500144834422,-1.444002914428708,-4.066050998347336,1.1780451694899199,-2.755026956388022,-0.1329788724693941,-0.7599945127856529,10.075409911675854,-30.806394692547237,1.3110240419593113,2,0.8700065612792969,1.7200050354003906,6.070005416870117,8.490005493164062,3.350006103515625,0,-0.01276761013917671,-1.2459054325326595,72.72000122070312,-2.735530936902968,73.91000366210938,-2.4706070448846327,75.08999633789062,-0.01276761013917671 5808,2021-02-02,72.7699966430664,74.52999877929688,72.19999694824219,72.83999633789062,908500.0,-0.0009610062924702012,-2.8512456099421803,0.6363573311138854,43.8596446499912,41.761763496455885,0.6393430955333059,1.566170040299042,4.108273943682903,6.156961000370799,21.008905169504573,2.3300018310546875,-1.6174447693781815,-1.3460025787353516,-3.899716563833067,1.207711406362364,-2.6228595712842093,-0.0691455861864938,3.6400070190429688,13.539163558735371,-28.341223335995107,1.2768569925488609,2,0.9400062561035156,1.7900047302246094,5.830005645751953,8.450004577636719,3.3000030517578125,1,-0.022536752305933994,-1.7692539866190453,72.83999633789062,-1.2459054325326595,72.72000122070312,-2.735530936902968,73.91000366210938,-0.022536752305933994 5809,2021-02-03,72.73999786376953,73.26000213623047,72.38999938964844,72.7699966430664,748400.0,-0.00041224104274761864,-1.383583119081959,0.4285558583106267,37.15082548786579,42.47208816236948,0.783039889754761,1.431722214535199,4.042740184869061,6.190373204577384,21.349932140622645,0.8700027465820312,-1.6431009604287965,-1.2250011444091768,-3.726012505033637,1.2760102162152833,-2.475506824721407,0.025504535903053238,3.585805664062505,13.60203399211309,-24.676781830623476,1.250505680312227,2,0.9700050354003906,1.8200035095214844,5.417503356933594,8.480003356933594,4.560005187988281,2,-0.021446213973162043,-2.8512456099421803,72.7699966430664,-1.7692539866190453,72.83999633789062,-1.2459054325326595,72.72000122070312,-0.021446213973162043 5810,2021-02-04,73.93000030517578,74.36000061035156,72.26000213623047,72.62999725341797,1453400.0,0.01635967110742742,-1.0588288092869484,-43.3351983723296,49.712103794928865,44.54990648871518,-0.07112061640911804,0.0505658701103755,2.765839720785408,5.008503256912675,21.778737610353613,2.0999984741210938,-1.4296792986649507,0.08800125122070312,-2.1376644898754336,2.31366699231684,-1.0248316193273723,1.2008341217687786,2.3132870910644527,74.24901276367231,34.10666979237955,1.1128328705480703,2,0.3350028991699219,0.6300010681152344,3.9025001525878906,7.290000915527344,4.8899993896484375,3,-0.014473146089643785,-1.383583119081959,72.73999786376953,-2.8512456099421803,72.7699966430664,-1.7692539866190453,72.83999633789062,-0.014473146089643785 5811,2021-02-05,74.19999694824219,74.86000061035156,73.8499984741211,74.20999908447266,1243500.0,0.0036520579190029157,-1.8450801087458764,-0.007693932884960738,49.076761101184076,44.866684789048655,-0.14995353156355407,-0.23460975922478156,2.382888360941564,4.742224093099253,21.369415014563582,1.0100021362304688,-1.1431928049102567,0.3599979400634794,-1.86423332364663,2.584229203773589,-0.7521176917915824,1.4721135719185412,1.9624246390380904,75.1878664112066,34.771032085175065,1.112115631855056,2,0.10500335693359375,0.3600044250488281,3.6325035095214844,7.0200042724609375,4.290000915527344,4,-0.00013469686316713858,-1.0588288092869484,73.93000030517578,-1.383583119081959,72.73999786376953,-2.8512456099421803,72.7699966430664,-0.00013469686316713858 5812,2021-02-08,72.58999633789062,74.44999694824219,72.26000213623047,74.29000091552734,1637200.0,-0.02169812232572743,1.16831529847223,169.96414950419526,48.09522944512464,44.87856735500808,1.1954049481962272,1.2496523101322907,3.866311855262836,6.338314984545718,21.149256426507243,2.1899948120117188,-0.7378306008067028,-1.12950248718262,-3.350252521024572,1.091247546659332,-2.239877504103589,-0.01912747026165107,3.4931767566088894,14.661611004669412,-28.70029299576308,1.1103750169209754,2,1.7150039672851562,1.9700050354003906,5.242504119873047,8.6300048828125,5.5200042724609375,0,0.029342953440826713,-1.8450801087458764,74.19999694824219,-1.0588288092869484,73.93000030517578,-1.383583119081959,72.73999786376953,0.029342953440826713 5813,2021-02-09,73.26000213623047,73.5,72.3499984741211,73.19000244140625,777300.0,0.009230001820376366,3.1818585359763625,-0.04117618019683785,53.35821426639679,45.80050385348243,0.24552247460719911,0.4632047917287707,3.026225391147733,5.651128719698747,21.09293771009308,1.1500015258789062,-0.381454183057258,-0.3704967498779297,-2.509592109052079,1.7685986092962196,-1.4400444294650043,0.699050929709145,2.745507435343896,38.46156103372488,-7.816296305575484,1.0695476795870726,2,0.9249954223632812,1.2350006103515625,4.532497406005859,7.959999084472656,5.279998779296875,1,0.03999454299396965,1.16831529847223,72.58999633789062,-1.8450801087458764,74.19999694824219,-1.0588288092869484,73.93000030517578,0.03999454299396965 5814,2021-02-10,73.44000244140625,74.25,73.16999816894531,73.73999786376953,1720000.0,0.0024570065510107764,-1.5714207863688794,-4.28566757493188,58.41586551717104,46.88599375509627,-0.21584111200817802,0.23209761626932846,2.725987767026197,5.459929704238419,20.287345382324833,1.0800018310546875,-0.43726284683233985,-0.15049667358398722,-2.271445458155142,1.9704521109871678,-1.2109710658695576,0.9099777187015832,2.4893968777014663,45.384653757332295,-6.110795669658167,1.0604743922855766,2,0.089996337890625,0.5649986267089844,4.057497024536133,7.779998779296875,5.3600006103515625,2,0.035811508251464064,3.1818585359763625,73.26000213623047,1.16831529847223,72.58999633789062,-1.8450801087458764,74.19999694824219,0.035811508251464064 5815,2021-02-11,72.55999755859375,73.80999755859375,72.2300033569336,73.52999877929688,1492400.0,-0.011982636894853127,1.0653535454273462,3.233386739909972,48.37398594610269,47.70902199841095,0.5057073279570687,0.9281376978343303,3.5120584192343784,6.335640066922991,20.12156786158395,1.5799942016601562,-0.5704599345202581,-0.8835014343261776,-2.8490506093478274,1.0820477406954723,-1.8662760218370096,0.09927315318465446,3.2948137130966586,12.547321151430586,-37.56883159030181,0.9827745875108282,2,0.970001220703125,1.4450035095214844,4.842504501342773,8.6300048828125,5.410003662109375,3,0.06532532597367302,-1.5714207863688794,73.44000244140625,3.1818585359763625,73.26000213623047,1.16831529847223,72.58999633789062,0.06532532597367302 5816,2021-02-12,73.27999877929688,73.41000366210938,71.91000366210938,72.33000183105469,1247300.0,0.009922839648963677,1.4793250860666591,-0.9793770646531382,39.234432294604126,47.47522916704103,-0.1413712150313131,0.1604438812535136,2.681018934046392,5.619319580833007,19.323732161862704,1.5,-0.6482353912363692,-0.12800025939941406,-2.077571779195594,1.821571260396766,-1.102786019297497,0.8467855004986689,2.5017162059245663,53.93695820642673,9.507243126444074,0.9747857598980879,2,0.10500335693359375,0.6200027465820312,3.87750244140625,7.885002136230469,6.700004577636719,4,0.0756004504341301,1.0653535454273462,72.55999755859375,-1.5714207863688794,73.44000244140625,3.1818585359763625,73.26000213623047,0.0756004504341301 5817,2021-02-16,72.66000366210938,73.63999938964844,71.81999969482422,73.20999908447266,1660400.0,-0.008460632198627471,1.5815671145115822,-0.5789444096435856,35.593243717386486,46.556740174529395,0.5033383163618765,0.6789993554915412,3.1811269170012793,6.232402096217442,18.423370991488326,1.8199996948242188,-0.7250893782381098,-0.6614955902099666,-2.5808960673086574,1.2579048868887241,-1.621195828759312,0.29820464833937876,2.966842870187577,34.56806015604151,-3.935858164231064,0.9597002385493473,2,0.6799964904785156,1.0499992370605469,3.777496337890625,7.784996032714844,8.329994201660156,1,0.0802366351200774,1.4793250860666591,73.27999877929688,1.0653535454273462,72.55999755859375,-1.5714207863688794,73.44000244140625,0.0802366351200774 5818,2021-02-17,73.30000305175781,73.5999984741211,72.29000091552734,72.9800033569336,1487200.0,0.008808138692431466,1.847850064270017,-0.5818224694474885,40.448269909717425,46.92312288806846,-0.059869225835981865,0.06684264254352001,2.4449032362552146,5.612293808815707,17.141007116747257,1.30999755859375,-0.5770174102737542,-0.036996459960931816,-1.9501217710002123,1.8761288510783487,-0.9935591154805792,0.9195661955587155,2.0984326702907765,60.90548029073327,25.96933769790772,0.9565626555196411,2,0.039997100830078125,0.4099998474121094,3.1374969482421875,7.144996643066406,8.289993286132812,2,0.06562070065941694,1.5815671145115822,72.66000366210938,1.4793250860666591,73.27999877929688,1.0653535454273462,72.55999755859375,0.06562070065941694 5819,2021-02-18,74.08999633789062,74.62000274658203,73.0,73.23999786376953,1436900.0,0.010777534150646417,-1.436104976337301,2.6562477648236893,51.00218686757981,47.066465451696345,-0.7132305488477613,-0.6335577859395443,1.5926390471376664,4.829583202114009,15.092561168078266,1.6200027465820312,-0.41386598314214496,0.6754970550537109,-1.2272380030963035,2.5782321132037254,-0.2758704740213034,1.6268645841287253,1.0937332225245058,81.07122032032524,46.50519084080113,0.9513675290750084,2,-0.7499961853027344,-0.3799934387207031,2.347503662109375,6.355003356933594,7.370002746582031,3,0.06006215140492488,1.847850064270017,73.30000305175781,1.5815671145115822,72.66000366210938,1.4793250860666591,73.27999877929688,0.06006215140492488 5820,2021-02-19,72.33000183105469,74.1500015258789,72.26000213623047,74.08999633789062,1813700.0,-0.023754819730445242,1.010632426465814,-2.0705854897631295,47.958115768820264,46.94217152587814,0.8894740247324933,1.2362899201731636,3.2325211557070475,6.562589612703263,12.999302063204688,1.8899993896484375,-0.32522898496797836,-1.1139976501464872,-2.9234277912380406,0.6954324909450662,-2.018712720692264,-0.2092825796007105,2.65190393742499,18.214342156173537,-18.171917320772202,0.9047150705457756,2,0.8899993896484375,1.3800010681152344,3.8125,7.819999694824219,10.339996337890625,4,0.08945114139241239,-1.436104976337301,74.08999633789062,1.847850064270017,73.30000305175781,1.5815671145115822,72.66000366210938,0.08945114139241239 5821,2021-02-22,71.0,72.5,69.79000091552734,72.37000274658203,2226300.0,-0.018387968994681425,2.3251578538430215,0.7784130809845418,41.44982677862123,46.20379345182221,1.9196972738723446,2.5489094385810205,4.454782872143994,7.854242376649893,10.987867635087294,2.7099990844726562,-0.18235177854745643,-2.3499996185302763,-4.454130557326849,-0.24586867973370374,-3.4020650879285625,-1.29793414913199,3.792191404060347,25.05173138223094,-14.056973691611553,1.0520654693982872,2,1.2050018310546875,2.1000022888183594,5.1425018310546875,9.150001525878906,10.330001831054688,0,0.09816903127750876,1.010632426465814,72.33000183105469,-1.436104976337301,74.08999633789062,1.847850064270017,73.30000305175781,0.09816903127750876 5822,2021-02-23,71.86000061035156,72.79000091552734,71.22000122070312,71.58999633789062,1780900.0,0.01211268465283899,-2.108927195540179,-0.19708301544253184,46.060621673698265,45.39294983041126,1.0563428545235496,1.5128712686506134,3.477405554727085,6.9509239686121305,10.601130754750947,1.7900009155273438,-0.2792770980675243,-1.3289989471435604,-3.3675103897135727,0.709512495426452,-2.3482546684285666,-0.3097432258585542,2.532015554626142,42.857120291654425,0.49280571188996447,1.0192557212850084,2,0.345001220703125,1.2400016784667969,4.065000534057617,8.104999542236328,9.5,1,0.112997532390952,2.3251578538430215,71.0,1.010632426465814,72.33000183105469,-1.436104976337301,74.08999633789062,0.112997532390952 5823,2021-02-24,71.4000015258789,72.01000213623047,71.04000091552734,71.56999969482422,1146000.0,-0.006401323136175918,-1.1797795189191969,-0.6296128849957615,44.40735886570351,43.83644909135931,1.3686864480298482,1.763199901373369,3.8270923092997293,7.363532500564617,10.623436017311011,0.970001220703125,-0.41468815250826196,-1.5984981536865206,-3.5521200575968237,0.3551237502237825,-2.575309105641665,-0.6216872017313761,2.623853419142776,33.33333333333333,-12.145864046020378,0.9768109519551486,2,0.8050003051757812,1.7000007629394531,4.279998779296875,8.564998626708984,9.629997253417969,2,0.13431367132975103,-2.108927195540179,71.86000061035156,2.3251578538430215,71.0,1.010632426465814,72.33000183105469,0.13431367132975103 5824,2021-02-25,71.41000366210938,72.06999969482422,71.20999908447266,71.20999908447266,1292400.0,0.0001400859386093689,-7.5998092695021935,-1.1765101875953685,38.33334392971911,42.720822200650026,1.1627189656890806,1.5424482846784429,3.7004285804353003,7.293262498986792,11.154861251298763,0.8600006103515625,-0.42639865444098746,-1.404496383666995,-3.216786421005864,0.4077936536718738,-2.3106414023364295,-0.4983513649975606,2.275142960552756,37.156021096322846,-4.490497407604337,0.9061450186694336,2,0.7949981689453125,1.6899986267089844,4.139995574951172,8.424995422363281,10.079994201660156,3,0.14255695496039889,-1.1797795189191969,71.4000015258789,-2.108927195540179,71.86000061035156,2.3251578538430215,71.0,0.14255695496039889 5825,2021-02-26,70.26999664306639,72.63999938964844,70.25,71.52999877929688,2361100.0,-0.01596424815264197,-2.676935085361488,-6.299866488651606,33.161960786108324,42.046103144150486,2.1721536121378904,2.525243463257027,4.715536546435359,8.366559122372607,11.798008755866842,2.3899993896484375,-0.5945472834587378,-2.3625030517578267,-4.42534544134908,-0.2996606621665734,-3.3939242465534534,-1.3310818569622,3.1035383230249494,15.999857584634944,-20.519732710226712,1.0314211947956258,2,1.9350051879882955,2.8300056457519673,4.7675037384033345,9.105003356933608,11.230003356933608,4,0.15924296251564418,-7.5998092695021935,71.41000366210938,-1.1797795189191969,71.4000015258789,-2.108927195540179,71.86000061035156,0.15924296251564418 5826,2021-03-01,71.48999786376953,72.05000305175781,70.88999938964844,70.94000244140625,1438300.0,0.017361623437953,-2.5692336584621525,-0.4365035634056057,45.12412300903692,43.10508973211165,0.7504571572984986,1.2736704685891027,3.334202966029892,7.071734332670715,11.672489397540408,1.7800064086914205,-0.8248361875029815,-1.0810016632080135,-3.2052859362070762,1.0432826097910493,-2.143143799707545,-0.01885952670848212,1.5968543782766886,48.81879593779943,9.140465413652286,1.0621421364995292,3,0.7150039672851562,1.6100044250488281,3.1750049591064453,7.7700042724609375,9.810005187988281,0,0.1563855174045501,-2.676935085361488,70.26999664306639,-7.5998092695021935,71.41000366210938,-1.1797795189191969,71.4000015258789,0.1563855174045501 5827,2021-03-02,71.91000366210938,72.16999816894531,70.8499984741211,71.75,1422800.0,0.00587502882767188,2.882393860515214,0.29091817059468156,43.88033685521107,43.48643050383317,0.2378927608136081,0.8225944595923806,2.7779527789152496,6.569326679413507,11.48226629488968,1.3199996948242188,-0.8653095686545385,-0.6144962310791016,-2.7546430226342977,1.5256505604760946,-1.6845696268566996,0.4555771646984965,0.9131004738153337,69.45623790948152,28.400257584281064,1.070073395777598,3,0.2949981689453125,1.1899986267089844,2.4499988555908203,7.0449981689453125,9.199996948242188,1,0.13099704754859953,-2.5692336584621525,71.48999786376953,-2.676935085361488,70.26999664306639,-7.5998092695021935,71.41000366210938,0.13099704754859953 5828,2021-03-03,71.12999725341797,71.70999908447266,70.43000030517578,71.5999984741211,1562900.0,-0.010846980516876381,2.710128261831048,-2.9374403967194356,40.068775998462336,42.27160707393123,0.7573571601263467,1.5530629173062351,3.3859859993143004,7.271298944533186,11.98719410219189,1.4800033569335938,-0.8945696109469168,-1.312502670288083,-3.537053408273664,0.9120480676974978,-2.4247780392808806,-0.20022730129528554,1.4504586248749547,36.81997816524187,-3.5360878494110253,1.1122753689927918,3,0.8400039672851562,1.9700050354003906,3.2300052642822266,7.825004577636719,9.400001525878906,2,0.14382122524884555,2.882393860515214,71.91000366210938,-2.5692336584621525,71.48999786376953,-2.676935085361488,70.26999664306639,0.14382122524884555 5829,2021-03-04,71.18000030517578,72.66000366210938,70.9000015258789,71.31999969482422,1403600.0,0.0007029812131114088,-4.028599455040872,0.2978702681644049,43.61113014533277,41.788608671321505,0.28067781512204704,1.4547839443648343,3.1571764454160984,7.1261544471827705,12.228984714413834,1.7600021362304688,-0.8372543317762222,-1.184499740600586,-3.4735903012795006,1.1045908200783288,-2.3290450209400433,-0.03995446026112859,-1.3899993896484375,38.58916564308417,-5.066221519415507,1.144545280339456,3,0.1100006103515625,1.9200019836425781,3.180002212524414,6.555000305175781,9.540000915527344,3,0.13838154582593987,2.710128261831048,71.12999725341797,2.882393860515214,71.91000366210938,-2.5692336584621525,71.48999786376953,0.13838154582593987 5830,2021-03-05,72.86000061035156,73.30999755859375,71.30999755859375,71.44999694824219,1557800.0,0.02360213961749058,-1.366860486113619,-10.07149863760218,48.21429498225,42.540216249502485,-1.4709187730359474,-0.3262133208956186,1.3715882458986783,5.3547064387665415,13.09144589768138,2.1299972534179688,-0.8401244749811099,0.5490005493164034,-1.6335705494793444,2.7315716481121513,-0.5422850000814634,1.6402860987142702,-3.012599639892585,84.37509106273858,40.28444016275291,1.091285549397872,3,-1.0800018310546875,0.11999893188476562,1.6225013732910156,4.875,9.419998168945312,4,0.11844629674888951,-4.028599455040872,71.18000030517578,2.710128261831048,71.12999725341797,2.882393860515214,71.91000366210938,0.11844629674888951 5831,2021-03-08,74.19000244140625,74.94999694824219,72.87999725341797,73.12999725341797,1387900.0,0.01825421108856995,-1.6538369369060952,0.7517747765296626,56.134710334236765,43.65955943400675,-2.5712238109588696,-1.746548770404445,-0.03363767683954677,3.9322385363267216,13.667198300062905,2.089996337890625,-1.0042992943582476,1.8795021057128878,-0.3012517266372612,4.060255938063037,0.7891251895378133,2.9698790218879623,-4.204097607421886,83.18594975060977,36.32552715401712,1.0903769161750716,3,-1.5900039672851562,-1.8200035095214844,-0.0025005340576171875,3.5449981689453125,8.430000305175781,0,0.09853076314921316,-1.366860486113619,72.86000061035156,-4.028599455040872,71.18000030517578,2.710128261831048,71.12999725341797,0.09853076314921316 5832,2021-03-09,74.72000122070312,75.06999969482422,73.61000061035156,73.61000061035156,2840900.0,0.007143803232995571,-1.6306275345384562,1.0471652619532594,55.74432178720189,44.91922198083991,-2.9646302186732783,-2.2227527255610084,-0.6074953399722034,3.3341111958499994,13.695559710636864,1.4599990844726562,-0.9956422978636255,2.3030006408691435,-0.12881674436269464,4.734818026100982,1.0870919482532315,3.5189093334850554,-4.436250859863293,92.45692844482006,45.41617683111133,1.2159086926159157,3,-2.0600013732910156,-2.2900009155273438,-0.5849990844726562,3.0149993896484375,8.860000610351562,1,0.08806212156794668,-1.6538369369060952,74.19000244140625,-1.366860486113619,72.86000061035156,-4.028599455040872,71.18000030517578,0.08806212156794668 5833,2021-03-10,76.19000244140625,76.29000091552734,74.83000183105469,75.02999877929688,3511700.0,0.0196734635531004,1.1470565135926578,1.0450477696061584,58.05215594360342,47.110201093493714,-4.116622163409929,-3.6490810829159983,-2.1293566178925687,1.8006443637271161,13.984008885146027,1.5699996948242188,-0.7477288839342577,3.6265018463134737,0.6818942373647303,6.571109455262217,2.154198041839109,5.098805650787838,-5.523352133847666,98.14474052978295,53.119741635776606,1.4723038044743684,3,-2.920001983642578,-3.1500015258789062,-2.0550003051757812,1.5449981689453125,8.049995422363281,2,0.06457537749429831,-1.6306275345384562,74.72000122070312,-1.6538369369060952,74.19000244140625,-1.366860486113619,72.86000061035156,0.06457537749429831 5834,2021-03-11,76.06999969482422,76.66999816894531,75.86000061035156,76.08999633789062,3332500.0,-0.0015750458424557134,-2.6818504967834786,-0.017238430980505644,66.40345329518644,50.80370026116907,-3.649911006542993,-3.501464982731136,-2.0727041915193496,1.8590327543668508,14.88435533996843,0.80999755859375,-0.6032298859233549,3.3749992370605497,0.054652789287004566,6.695345684834095,1.7148260131737771,5.035172460947322,-4.841014326468752,88.80599989182203,38.72117914679339,1.660173223886772,3,-2.520000457763672,-2.8400001525878906,-1.93499755859375,1.2650032043457031,7.720001220703125,3,0.058630197217893754,1.1470565135926578,76.19000244140625,-1.6306275345384562,74.72000122070312,-1.6538369369060952,74.19000244140625,0.058630197217893754 5835,2021-03-12,77.30000305175781,78.0,76.0,76.36000061035156,1597800.0,0.016169361928067394,-1.409633238349113,-47.008012209080505,77.87603688564982,54.442801803014945,-4.221806463171561,-4.593671374017049,-3.34726843292259,0.5541426995898604,15.51020260326364,2.0,-0.345179177394229,4.368002319335943,0.4630319902607596,8.272972648411127,2.4155171547983514,6.320487483873535,-5.418096147331568,86.32819193877414,31.71048303809063,1.9524851645375931,3,-3.085002899169922,-3.4050025939941406,-3.1650009155273438,-0.8500022888183594,8.589996337890625,4,0.044243182845094875,-2.6818504967834786,76.06999969482422,1.1470565135926578,76.19000244140625,-1.6306275345384562,74.72000122070312,0.044243182845094875 5836,2021-03-15,78.81999969482422,78.86000061035156,77.31999969482422,77.55000305175781,1596500.0,0.01966360392054134,1.2814854165371552,1.3510567495617167,79.09691412168081,58.355754832622694,-5.132427196654447,-5.984155246868937,-4.9079774332030155,-1.0206868379975589,16.12546064952498,1.55999755859375,0.05613092351507021,5.610998916625974,0.8994315906221289,10.322566242629819,3.255215253624044,7.966782579627903,-6.081559757017644,99.23807779947916,41.35096480444827,2.355783663001923,3,-4.174999237060547,-4.494998931884766,-4.407497406005859,-3.020000457763672,6.260002136230469,0,0.04389747650176479,-1.409633238349113,77.30000305175781,-2.6818504967834786,76.06999969482422,1.1470565135926578,76.19000244140625,0.04389747650176479 5837,2021-03-16,78.48999786376953,79.18000030517578,78.2699966430664,78.43000030517578,1439500.0,-0.004186777877853265,-3.7894314166398972,0.0472422969944912,79.96609023943199,62.78878974828598,-4.214048929451977,-5.475734122821407,-4.658501226022167,-0.7559770947488431,16.994027603059564,0.910003662109375,0.6712812552979415,4.989497375488284,-0.26873341433041276,10.247728165306981,2.3603819805789357,7.6186127703976325,-4.772108218355754,84.13786934613435,22.18877772045228,2.629115394909348,3,-3.4499969482421875,-4.004997253417969,-4.057497024536133,-2.6899986267089844,6.319999694824219,1,0.05261823156092715,1.2814854165371552,78.81999969482422,-1.409633238349113,77.30000305175781,-2.6818504967834786,76.06999969482422,0.05261823156092715 5838,2021-03-17,78.11000061035156,79.04000091552734,78.0199966430664,78.8499984741211,1335100.0,-0.004841346206653108,-1.2173866171311998,-12.3337995930824,77.45894206801145,66.54965773969474,-3.061795030249044,-4.971815038820523,-4.302886264127409,-0.4465395494709554,17.837705931375496,1.0200042724609375,1.0612817253211233,4.369000244140622,-1.276364799538399,10.014365287819643,1.5463177223011115,7.191682765980133,-3.4089310461806264,67.77109056689625,2.5748928892047047,2.8226825218395137,3,-2.865001678466797,-3.625,-3.677499771118164,-2.3100013732910156,6.6699981689453125,2,0.0700294607343559,-3.7894314166398972,78.48999786376953,1.2814854165371552,78.81999969482422,-1.409633238349113,77.30000305175781,0.0700294607343559 5839,2021-03-18,78.54000091552734,78.86000061035156,77.55000305175781,78.2300033569336,1360900.0,0.005505060834922082,1.7578984564480638,-0.41891682904951905,85.98776908673193,70.7467104179705,-2.612745104444514,-5.324319179521012,-4.740847056349168,-0.9571311240275406,19.346241900280965,1.30999755859375,1.489357479516329,4.576500320434576,-1.4637450006536454,10.616745641522797,1.5563776598904724,7.59662298097868,-3.032723817975537,79.87423496133721,8.105762512632964,3.020122660544108,3,-2.5100021362304688,-4.055000305175781,-4.200000762939453,-2.740001678466797,5.659996032714844,3,0.07257444463710594,-1.2173866171311998,78.11000061035156,-3.7894314166398972,78.48999786376953,1.2814854165371552,78.81999969482422,0.07257444463710594 5840,2021-03-19,78.80000305175781,79.2300033569336,77.97000122070312,78.62999725341797,3001500.0,0.003310442235799238,1.4465908670049257,0.5484101201023823,84.710304588278,73.92177644619731,-2.169717355232848,-5.348998048487303,-5.026262361833076,-1.302778991670266,20.51739849011223,1.2600021362304688,2.094322162305815,4.513002395629883,-1.8436281057289534,10.869632896988719,1.3346871449504647,7.691317646309301,-2.63163577683369,77.4869381820506,2.6991811780266204,3.1783152506794194,3,-2.3800010681152344,-4.290000915527344,-5.032503128051758,-3.0000038146972656,4.649993896484375,4,0.06332484353448531,1.7578984564480638,78.54000091552734,-1.2173866171311998,78.11000061035156,-3.7894314166398972,78.48999786376953,0.06332484353448531 5841,2021-03-22,77.97000122070312,78.83999633789062,77.69000244140625,78.55000305175781,1727600.0,-0.010533017752670903,-1.017534231906948,-3.4116591123277833,77.69647053900817,76.36090408528689,-0.8349374708779749,-4.184593975180505,-4.162530778769323,-0.5748167649726952,20.341496322694972,1.149993896484375,2.678955569679289,3.334500503540042,-3.02761008329432,9.696611090374404,0.15344521012286805,6.515555796957216,-1.1893067293771082,24.999886467363908,-48.37772744849683,3.1810552934171796,3,-0.9399986267089844,-3.4599990844726562,-4.20250129699707,-2.1949996948242188,5.680000305175781,0,0.10157750474476512,1.4465908670049257,78.80000305175781,1.7578984564480638,78.54000091552734,-1.2173866171311998,78.11000061035156,0.10157750474476512 5842,2021-03-23,79.9800033569336,80.19999694824219,77.68000030517578,78.08000183105469,999300.0,0.02577917281982489,1.153853677940184,-3.2758543579490147,86.35988635537267,79.50620746437237,-2.2577714415266,-5.8552780321510625,-6.139252217039811,-2.6782821747097216,20.606478400499117,2.5199966430664062,3.184345373991576,4.938502502441409,-1.7078534949477984,11.584858499830617,1.6153245037468054,8.261680501136013,-2.7094470924860588,91.69833592445443,13.130641681682562,3.3231779986946046,3,-1.9500045776367188,-4.985004425048828,-6.337501525878906,-4.645000457763672,4.159996032714844,1,0.06376591973072188,-1.017534231906948,77.97000122070312,1.4465908670049257,78.80000305175781,1.7578984564480638,78.54000091552734,0.06376591973072188 5843,2021-03-24,80.98999786376953,81.31999969482422,79.16999816894531,79.38999938964844,1568000.0,0.012628087827510459,-1.1078436872398434,0.8421037837751016,87.35717406866802,81.83439866142587,-2.8108767831074886,-6.4401671795105955,-7.10483317196568,-3.731788389354577,20.966310945937774,2.1500015258789062,3.5430115022616917,5.468997192382815,-1.4493601732016828,12.387354557967313,2.009818509590559,8.928175875175071,-3.30999755859375,91.24662798674872,7.307065146418225,3.45917868279225,3,-2.329998016357422,-5.43499755859375,-7.464996337890625,-5.654994964599609,3.8499984741210938,2,0.047166314305251644,1.153853677940184,79.9800033569336,-1.017534231906948,77.97000122070312,1.4465908670049257,78.80000305175781,0.047166314305251644 5844,2021-03-25,81.58999633789062,82.44000244140625,80.76000213623047,81.4000015258789,913200.0,0.0074083033701313195,-1.2857246658881536,0.11874687075316501,86.2240394879633,82.76195450612737,-2.8446667340743232,-6.575533209566856,-7.626739912995873,-4.371772232089285,21.542954800702134,1.6800003051757812,3.928292826595282,5.559996032714849,-1.579268642320855,12.699260707750554,1.9903636951970043,9.129628370232695,-3.9099960327148438,82.1427369318628,-1.6697852611558233,3.5696323375178505,3,-1.7099952697753906,-5.474994659423828,-8.064994812011719,-6.254993438720703,3.57000732421875,3,0.039097960345474414,-1.1078436872398434,80.98999786376953,1.153853677940184,79.9800033569336,-1.017534231906948,77.97000122070312,0.039097960345474414 5845,2021-03-26,81.45999908447266,81.86000061035156,80.33000183105469,81.43000030517578,1625700.0,-0.0015932989245349694,2.6867359132273188,0.15789262337870938,83.50229338928692,83.25144109141694,-2.3049027971084257,-5.864923058177737,-7.4591712730133395,-4.279409543940915,21.542047733318668,1.529998779296875,4.197668907438711,4.8704986572265625,-2.1204678793642273,11.861465193817352,1.3750153889311747,8.36598192552195,-2.827998352050784,79.41170342184603,-4.295008654111598,3.4954832682953936,3,-1.464996337890625,-5.344997406005859,-7.93499755859375,-6.124996185302734,3.7300033569335938,4,0.033636114590772426,-1.2857246658881536,81.58999633789062,-1.1078436872398434,80.98999786376953,1.153853677940184,79.9800033569336,0.033636114590772426 5846,2021-03-29,82.66999816894531,83.18000030517578,81.30999755859375,81.48999786376953,915700.0,0.014853904960370867,-1.4285735517782918,39.33494404883011,84.47527228934796,83.75246131918539,-3.2534864162894763,-6.529152383265199,-8.568084705514906,-5.553760463931752,21.711369137553564,1.8700027465820312,4.439225566826394,5.52149772644043,-1.5401491420195583,12.583144594900418,1.9906742922104286,9.05232116067043,-3.276397094726562,90.72723388671875,7.791632254373681,3.5308234342299962,3,-2.3049964904785156,-6.18499755859375,-9.204996109008789,-7.334995269775391,1.6800003051757812,0,0.009435088866251773,2.6867359132273188,81.45999908447266,-1.2857246658881536,81.58999633789062,-1.1078436872398434,80.98999786376953,0.009435088866251773 5847,2021-03-30,81.33000183105469,82.45999908447266,80.80000305175781,81.97000122070312,1064600.0,-0.016208979890772413,1.0493839951774546,-0.5423722238386189,72.543869042042,83.20634209407767,-1.6408197115817842,-4.687583660039394,-7.153384640639771,-4.304284832265111,21.845972344712216,1.8699951171875,4.426009146981741,3.710501480102536,-3.133225658011142,10.554228618216214,0.28863791104569714,7.132365049159375,-1.179120910644528,53.865399287289364,-26.024960905013813,3.421863569056836,3,-0.9650001525878906,-4.615001678466797,-8.677499771118164,-6.604999542236328,3.8199996948242188,1,0.028525754857887664,-1.4285735517782918,82.66999816894531,2.6867359132273188,81.45999908447266,-1.2857246658881536,81.58999633789062,0.028525754857887664 5848,2021-03-31,81.36000061035156,81.61000061035156,80.80999755859375,81.12999725341797,1388000.0,0.00036885255897556313,1.1917791039160561,-0.35938058794077676,73.38640860267279,81.80619092918221,-1.297802142801217,-4.123283077361492,-7.061657736763948,-4.411657397192272,21.76735144504876,0.8000030517578125,4.269470009917782,3.2290000915527344,-3.080873520044065,9.538873703149534,0.07406328575433463,6.383936897351134,-0.6032958129882786,36.140327394894996,-40.861582562693656,3.1549368057983984,3,-0.9300003051757812,-4.645000457763672,-8.707498550415039,-6.634998321533203,3.6200027465820312,2,0.03416910961703179,1.0493839951774546,81.33000183105469,-1.4285735517782918,82.66999816894531,2.6867359132273188,81.45999908447266,0.03416910961703179 5849,2021-04-01,81.02999877929688,81.43000030517578,80.30999755859375,80.56999969482422,1111900.0,-0.0040560696728005885,-1.2857120614086306,1.9999668292035693,67.91546533495351,79.94009767881282,-0.6453111360989254,-3.180577591690181,-6.596748186636816,-4.1460860727412125,22.366082935627713,1.1200027465820312,4.12640048528327,2.406498336791998,-3.1062727148207046,7.9192693884047,-0.34988718901435334,5.162883862598349,2.1500015258789062,25.087126538836774,-48.6392580029505,2.7563855258063485,4,-0.5999984741210938,-4.314998626708984,-8.377496719360352,-6.304996490478516,4.80999755859375,3,0.047019592940771515,1.1917791039160561,81.36000061035156,1.0493839951774546,81.33000183105469,-1.4285735517782918,82.66999816894531,0.047019592940771515 5850,2021-04-05,81.48999786376953,82.38999938964844,80.95999908447266,80.95999908447266,1385600.0,0.00567689857339837,-4.396239995393563,1.1521735524853631,64.27807905529235,78.44916529173328,-0.7639435002271995,-3.1208990364645643,-6.887922382303458,-4.658595226747451,23.66030277896131,1.4300003051757812,4.057257306222908,2.43499755859375,-2.498893756997248,7.368888874184748,-0.03194809920175601,4.901943216389256,1.6326023864746162,41.114953864803006,-28.17053491588627,2.4669456577954993,4,-1.05999755859375,-4.774997711181641,-8.837495803833008,-6.764995574951172,1.9000015258789062,0,0.04503627309544367,-1.2857120614086306,81.02999877929688,1.1917791039160561,81.36000061035156,1.0493839951774546,81.33000183105469,0.04503627309544367 5851,2021-04-06,81.5,81.7699966430664,80.75,81.29000091552734,1011000.0,0.00012274066134088102,1.7200187176383224,0.39622560027638626,66.66669482983392,76.26103290000675,-0.24647647753516821,-2.6932597650204855,-6.762253810920626,-4.740583309136241,25.770246640570416,1.0199966430664062,3.8701471034724477,2.0794998168945256,-2.3989541637527054,6.557953797541757,-0.15972717342908993,4.318726807218141,1.5663481964111412,55.34891148134348,-11.559753657238346,2.2392269903236137,4,-0.3250007629394531,-4.694999694824219,-8.847497940063477,-6.774997711181641,0.9300003051757812,1,0.04527610357553691,-4.396239995393563,81.48999786376953,-1.2857120614086306,81.02999877929688,1.1917791039160561,81.36000061035156,0.04527610357553691 5852,2021-04-07,81.30000305175781,81.9000015258789,80.83000183105469,81.58000183105469,1239100.0,-0.002453950285180251,1.3260909226610054,-1.3333333333333333,68.02263130761924,74.11275037100133,0.17930975028629348,-2.0817632103970283,-6.497036474977065,-4.605205119597059,27.93693564385643,1.0699996948242188,3.726566952117423,1.5505027770996094,-2.410933222571373,5.511938776770592,-0.43021522273588175,3.5312207769351005,1.7112181318969846,47.59637604078788,-18.40993377704114,1.9807179998354882,4,0.4449958801269531,-4.495002746582031,-8.647500991821289,-6.575000762939453,2.2099990844726562,2,0.03751531744004444,1.7200187176383224,81.5,-4.396239995393563,81.48999786376953,-1.2857120614086306,81.02999877929688,0.03751531744004444 5853,2021-04-08,81.11000061035156,81.80999755859375,80.93000030517578,81.51000213623047,1395200.0,-0.0023370533121048753,-1.3157757365858556,1.42858310626703,64.92451678246638,71.74613673705723,0.43373676716883836,-1.5855603917985093,-6.2468676289283,-4.480145329310915,29.47990807567934,0.8799972534179688,3.733290845765808,1.1145004272460994,-2.5132362701553745,4.742237124647573,-0.6993679214546376,2.9283687759468364,1.8471961008020088,38.46165132230496,-24.725081964742813,1.8138683487007405,4,0.6349983215332031,-4.305000305175781,-8.457498550415039,-6.384998321533203,2.589996337890625,3,0.04980891240446805,1.3260909226610054,81.30000305175781,1.7200187176383224,81.5,-4.396239995393563,81.48999786376953,0.04980891240446805 5854,2021-04-09,80.52999877929688,81.4800033569336,80.2699966430664,81.0999984741211,1371800.0,-0.00715080540858315,-1.2201877244188732,1.42499380114059,59.6864341906513,69.09993015943104,0.9471706283975436,-0.689653523305509,-5.608329925179177,-3.9526718768372007,30.67577819003311,1.2100067138671875,3.4110919561655635,0.31149864196777344,-2.813740023987293,3.43673730792284,-1.2511206910097599,1.8741179749453067,2.374253948805503,12.264235819960916,-47.084784836101015,1.562619332977535,4,1.1949996948242188,-3.4899978637695312,-7.994997024536133,-5.804996490478516,2.8700027465820312,4,0.055258967404588466,-1.3157757365858556,81.11000061035156,1.3260909226610054,81.30000305175781,1.7200187176383224,81.5,0.055258967404588466 5855,2021-04-12,80.72000122070312,81.55999755859375,80.38999938964844,80.86000061035156,1664100.0,0.0023593995316824046,-1.9249842644338058,0.24561309579579982,66.58626192496499,67.11226234116627,0.7165092331287468,-0.6432826349947902,-5.698341255251748,-4.207085598702804,31.259792894412502,1.1699981689453125,2.9471548619147967,0.33050117492675213,-2.480861601584081,3.1418639514375855,-1.0751802133286645,1.7361825631821688,2.0788812639978147,27.60756009885419,-34.59570326600621,1.4056813882554131,4,0.6449966430664062,-3.4750022888183594,-8.524999618530273,-5.994998931884766,3.2099990844726562,0,0.063429076310201,-1.2201877244188732,80.52999877929688,-1.3157757365858556,81.11000061035156,1.3260909226610054,81.30000305175781,0.063429076310201 5856,2021-04-13,82.27999877929688,82.44999694824219,80.83999633789062,81.41999816894531,1432100.0,0.01932603487366702,1.683341174675432,-6.142888283378746,64.66835927882656,66.237205700809,-1.0109385067798797,-2.035116487289372,-7.099795589663671,-5.858364428154843,31.634421442396714,1.7299957275390625,2.5261221128476308,1.717498779296875,-1.1129721715499414,4.547969730143691,0.3022633038734597,3.1327342547202903,0.41772827173868166,92.20191994736419,32.336250535901996,1.4152354754234109,4,-0.9200019836425781,-4.25,-9.899999618530273,-7.634998321533203,1.9300003051757812,1,0.013490527793139195,-1.9249842644338058,80.72000122070312,-1.2201877244188732,80.52999877929688,-1.3157757365858556,81.11000061035156,0.013490527793139195 5857,2021-04-14,82.62000274658203,82.66999816894531,81.76000213623047,81.7699966430664,1279400.0,0.004132279683148221,-1.091956643749123,0.9883784886712443,61.36684308980981,64.90169842160199,-1.2837079684725552,-2.160622701057207,-7.277905032246252,-6.229041746970495,31.923585547226796,0.9099960327148438,2.200305994345598,1.8510025024414034,-0.9452409549944747,4.6472459598772815,0.45288077372346436,3.2491242311593425,-2.350006103515625,97.9168587259555,40.28483901191984,1.3981217287179388,4,-1.1500053405761719,-4.225002288818359,-10.135004043579102,-8.56500244140625,1.8799972534179688,2,-0.0022997147795920103,1.683341174675432,82.27999877929688,-1.9249842644338058,80.72000122070312,-1.2201877244188732,80.52999877929688,-0.0022997147795920103 5858,2021-04-15,83.58000183105469,83.75,82.80000305175781,82.80000305175781,1289600.0,0.011619451132399927,-1.4358934230603702,0.9176390334972894,63.21385003829895,64.37929672197372,-2.118462117502716,-2.835172100100806,-8.059259759749665,-7.189853813402266,32.60508343257252,1.1299972534179688,1.7490770619058509,2.537501525878909,-0.23361066578974032,5.3086137175475585,1.1519454300445773,3.923057621713241,-3.2620051574706963,95.11499985749707,38.90696176717522,1.3855560958343272,4,-1.5700035095214844,-4.290000915527344,-11.035001754760742,-9.630001068115234,1.529998779296875,3,-0.0008375172683737775,-1.091956643749123,82.62000274658203,1.683341174675432,82.27999877929688,-1.9249842644338058,80.72000122070312,-0.0008375172683737775 5859,2021-04-16,84.23999786376953,84.66000366210938,83.69999694824219,83.94999694824219,1306900.0,0.00789657834716162,-1.430393927395289,0.37179662741108804,67.24565521941615,64.70902740687636,-2.542618366951743,-3.2108663099414656,-8.52829186600303,-7.835496575922178,33.83581893158208,1.0800018310546875,1.5777133362680615,2.9124977111816435,0.05399102040048831,5.771004401962799,1.4832443657910659,4.341751056572221,-3.7847210571289054,90.16380847558774,35.36695387949768,1.4292533453905802,4,-1.7749977111816406,-3.9799957275390625,-11.084997177124023,-10.289997100830078,0.42000579833984375,4,-0.0064102674408969,-1.4358934230603702,83.58000183105469,-1.091956643749123,82.62000274658203,1.683341174675432,82.27999877929688,-0.0064102674408969 5860,2021-04-19,83.79000091552734,84.48999786376953,83.62999725341797,84.43000030517578,1319800.0,-0.005341844250398853,1.263175858815026,-2.2068874799400175,57.67125649935986,63.70953425904592,-1.9356054731423455,-2.495825670530877,-7.926985937483295,-7.375214041060815,34.918008750039036,0.8600006103515625,1.3840966716363567,2.213000869750971,-0.5871194983251371,5.013121237827079,0.8129406857129169,3.613061053789025,-3.0824404975585935,77.22510265710132,25.858964351523085,1.4000601840380544,4,-1.3250007629394531,-3.4599990844726562,-10.400001525878906,-9.84000015258789,-0.06999969482421875,0,-0.004654486041140049,-1.430393927395289,84.23999786376953,-1.4358934230603702,83.58000183105469,-1.091956643749123,82.62000274658203,-0.004654486041140049 5861,2021-04-20,85.88999938964844,86.16999816894531,83.37000274658203,84.06999969482422,1364500.0,0.025062638157006267,1.352940045071181,-2.8437522351763107,78.28783461436522,64.85011240423991,-3.7407778308687085,-4.186709814864031,-9.856857732661467,-9.466183292445251,36.50693123420744,2.7999954223632812,1.3693588307371556,3.916999435424799,1.0260550941374618,6.807943776712136,2.4715272647811304,5.362471606068468,-4.945292377031251,93.65081561933958,40.84102121200103,1.4454721706436684,4,-2.670001983642578,-4.145000457763672,-11.834999084472656,-11.939998626708984,-1.9499969482421875,1,-0.022819875403432333,1.263175858815026,83.79000091552734,-1.430393927395289,84.23999786376953,-1.4358934230603702,83.58000183105469,-0.022819875403432333 5862,2021-04-21,85.08000183105469,86.55999755859375,85.02999877929688,86.16000366210938,1034600.0,-0.009430638774592603,-1.5932008327622103,-0.5934076989826075,71.04073960278801,65.52969271760898,-2.6129826664790983,-3.1358177834571848,-8.830735021299077,-8.6481024431437,37.544139371940666,1.529998779296875,1.3795209715579801,2.852001953124997,-0.1942842113372194,5.898288117587214,1.3288588708938818,4.3751450353561125,-3.7172715259312525,60.638353996307046,5.483697476987189,1.5231430822311094,4,-1.6650047302246094,-3.0250015258789062,-10.595001220703125,-10.755001068115234,-1.410003662109375,2,-0.010225702019960203,1.352940045071181,85.88999938964844,1.263175858815026,83.79000091552734,-1.430393927395289,84.23999786376953,-0.010225702019960203 5863,2021-04-22,84.80999755859375,85.2699966430664,84.08000183105469,84.91000366210938,1308200.0,-0.003173533928655603,1.9024544557956047,0.09259808700320717,71.5261919409947,66.84522135653603,-1.9701184259739364,-2.7035684900643417,-8.36488663090367,-8.395613307163956,37.82433925133427,1.1899948120117188,1.3731181579738632,2.3909976959228487,-0.8038592000565359,5.585854591902233,0.7935692479331635,3.988426143912534,-2.927540528123288,45.14097661192149,-13.246253380458015,1.5974284479896916,4,-1.3349990844726562,-2.7549972534179688,-10.047496795654297,-10.324996948242188,-0.6100006103515625,3,-0.0036552006546112237,-1.5932008327622103,85.08000183105469,1.352940045071181,85.88999938964844,1.263175858815026,83.79000091552734,-0.0036552006546112237 5864,2021-04-23,84.77999877929688,85.19000244140625,84.31999969482422,84.77999877929688,962200.0,-0.0003537174880372529,1.1219389653889096,-0.0,69.70060788468373,67.19125979650477,-1.4235607408210456,-2.5532347964505107,-8.141157276284233,-8.358094093096469,37.68968797920147,0.8700027465820312,1.3829942181732804,2.201498794555661,-1.1344943438914754,5.537491933002798,0.5335022253320858,3.8694953637792366,-2.4297876960140883,44.200574477600874,-15.695193236417929,1.6679965692235694,4,-1.0800018310546875,-2.7249984741210938,-9.914999008178711,-10.294998168945312,-0.5999984741210938,4,0.0038924491130716277,1.9024544557956047,84.80999755859375,-1.5932008327622103,85.08000183105469,1.352940045071181,85.88999938964844,0.0038924491130716277 5865,2021-04-26,84.19999694824219,85.0,84.1500015258789,84.94000244140625,808000.0,-0.006841257836822767,-1.0238147138964577,-100.0,65.13451514845676,67.24305489313035,-0.3330307014753373,-1.8524080977581718,-7.3418007090888295,-7.75454792534903,37.85703973040119,0.8499984741210938,1.4479860543583527,1.4844970703125,-1.882990428760408,4.851984569385408,-0.1992466792239611,3.168240819848961,-1.4288072174283002,26.01866932619661,-33.02905841407465,1.6837437495364562,4,-0.039997100830078125,-2.079998016357422,-8.942497253417969,-9.714996337890625,1.0200042724609375,0,0.005463262833013571,1.1219389653889096,84.77999877929688,1.9024544557956047,84.80999755859375,-1.5932008327622103,85.08000183105469,0.005463262833013571 5866,2021-04-27,83.44999694824219,84.1500015258789,83.43000030517578,84.0199966430664,735900.0,-0.008907363743267394,-1.360686903555839,0.7702641400499,61.35160305884704,67.24136155635671,0.6709437986160509,-1.0972320292004412,-6.399849761541574,-6.996781847479895,37.30022268976963,0.7699966430664062,1.6125324454930023,0.6954971313476506,-2.6878012562881537,4.078795518983455,-0.9961520624702587,2.38714632516556,-0.29992643465031676,0.6388709461188773,-57.384729320354886,1.691649193817904,4,1.2300033569335938,-1.3299980163574219,-7.984994888305664,-8.939994812011719,2.1100006103515625,1,0.0032355216576989143,-1.0238147138964577,84.19999694824219,1.1219389653889096,84.77999877929688,1.9024544557956047,84.80999755859375,0.0032355216576989143 5867,2021-04-28,83.6500015258789,83.91000366210938,83.30000305175781,83.76000213623047,630500.0,0.0023966996399145124,1.9755861555638259,0.19298363025525023,63.39662455746711,67.26166983626429,0.70672964199089,-1.1747461896353713,-6.3816343545741745,-7.187459076435729,37.09814137548763,0.6100006103515625,1.730231930897844,0.7795017242431612,-2.556915256319371,4.1159187048056936,-0.8887067660380978,2.4477102145244203,2.9099960327148438,17.766477803037052,-40.966380057311554,1.668208490281265,4,1.279998779296875,-1.5300025939941406,-7.879999160766602,-9.139999389648438,2.4799957275390625,2,0.0034668369424670775,-1.360686903555839,83.44999694824219,-1.0238147138964577,84.19999694824219,1.1219389653889096,84.77999877929688,0.0034668369424670775 5868,2021-04-29,84.13999938964844,84.51000213623047,83.69000244140625,83.69000244140625,1007800.0,0.005857714941199799,-2.6444678037367333,-4.090858648911083,69.222581709277,67.48132833513772,0.34030819139202606,-1.523927387002118,-6.663851442219709,-7.655924731088618,36.99148467998031,0.8600006103515625,1.7906272795291187,1.1304996490478487,-2.1724200644411695,4.433419362536867,-0.5209602076966604,2.781959505792358,2.3547982788085875,44.44426503475614,-19.333501161222195,1.6514598567445058,4,0.7900009155273438,-1.2750015258789062,-7.627500534057617,-9.145000457763672,1.9899978637695312,3,-0.005585942763400409,1.9755861555638259,83.6500015258789,-1.360686903555839,83.44999694824219,-1.0238147138964577,84.19999694824219,-0.005585942763400409 5869,2021-04-30,84.83999633789062,84.94999694824219,83.80999755859375,84.44000244140625,1347900.0,0.008319431344425476,2.6774463477062413,0.8888813536333119,70.80806897593425,68.9409741658682,-0.2968449646202487,-2.0278211526458705,-7.169117340373916,-8.316847660192863,37.38509035705562,1.1399993896484375,1.8997333479761238,1.6399967193603544,-1.6214386500629985,4.901432088783707,0.00927903464868507,3.2707144040720237,1.5909054382324115,90.5880029799571,21.316446165598933,1.6307176847116744,4,0.09000396728515625,-1.4249992370605469,-7.73249626159668,-9.284996032714844,-0.089996337890625,4,-0.007543604635477874,-2.6444678037367333,84.13999938964844,1.9755861555638259,83.6500015258789,-1.360686903555839,83.44999694824219,-0.007543604635477874 5870,2021-05-03,85.16000366210938,85.77999877929688,84.62000274658203,84.94000244140625,1179800.0,0.0037718922445997283,-1.6976632777984777,0.5500114442664226,66.62819667971709,67.64545883979618,-0.44933262121713824,-2.1700426392343104,-7.229921604979609,-8.613406579739461,37.53081453255469,1.1599960327148438,1.935427224483675,1.7765037536621122,-1.4927992751988057,5.04580678252303,0.14185223923165324,3.411155268092571,1.2082801395263516,75.00015381870313,8.272673111769876,1.6346515144304559,5,-0.23000335693359375,-1.7450065612792969,-7.162502288818359,-9.045001983642578,0.1999969482421875,0,-0.011507789041695804,2.6774463477062413,84.83999633789062,-2.6444678037367333,84.13999938964844,1.9755861555638259,83.6500015258789,-0.011507789041695804 5871,2021-05-04,85.19000244140625,85.55999755859375,84.63999938964844,85.29000091552734,1082400.0,0.00035226371543961577,1.87503129284139,-0.4545359966708281,65.38922254171268,67.01751249967671,-0.6582948508553272,-2.0126089639888534,-6.952148036550511,-8.604535423128908,37.86735763503849,0.9199981689453125,1.8787877941705489,1.622002410888669,-1.6160834270084905,4.860088248785829,0.002959491940089265,3.241045329837249,1.1169157452319212,76.2097841000683,12.872871713806504,1.6190429189485769,5,-0.6500015258789062,-1.7750053405761719,-7.135000228881836,-9.075000762939453,0.6599960327148438,1,0.00035213966941149977,-1.6976632777984777,85.16000366210938,2.6774463477062413,84.83999633789062,-2.6444678037367333,84.13999938964844,0.00035213966941149977 5872,2021-05-05,84.3499984741211,85.12000274658203,83.47000122070312,85.12000274658203,908000.0,-0.009860358530484947,3.2856944692150685,7.7001602197299155,54.677984987805026,65.14548950487786,0.07517369193347179,-0.9827787620528596,-5.8355116737592425,-7.738773761689288,37.75541199110155,1.720001220703125,1.942949367179608,0.6294986724853544,-2.441838672466858,3.7008360174375667,-0.9061699999907518,2.1651673449614606,1.896781409819468,38.095159457817005,-20.345378060779396,1.5356686724761077,5,0.19000244140625,-0.9350013732910156,-5.924997329711914,-7.864997863769531,1.44000244140625,2,0.014344980514064742,1.87503129284139,85.19000244140625,-1.6976632777984777,85.16000366210938,2.6774463477062413,84.83999633789062,0.014344980514064742 5873,2021-05-06,85.1500015258789,85.25,84.2699966430664,84.66999816894531,970600.0,0.009484327993239505,1.8823615209415565,-0.6233775241265878,55.436096380007186,63.56054378213602,-0.7504451393581917,-1.5437450203792764,-6.329053249728219,-8.500760647762135,37.662160156036286,0.9800033569335938,1.6504888208568786,1.227501678466794,-1.6459695743236438,4.100972931257232,-0.20923394792842487,2.664237304862013,1.0378428214179962,72.72736280286416,17.543667873251053,1.436735626395216,5,-0.6100006103515625,-1.7350044250488281,-6.6100006103515625,-8.665000915527344,0.6899948120117188,3,0.011509051203495435,3.2856944692150685,84.3499984741211,1.87503129284139,85.19000244140625,-1.6976632777984777,85.16000366210938,0.011509051203495435 5874,2021-05-07,84.9800033569336,86.0,84.80999755859375,85.01000213623047,1198900.0,-0.0019964552659890167,-5.432265248051466,-0.06249701978860367,57.35476350796983,62.69612693319302,-0.6136216401071835,-1.0785688603756967,-5.848572874895979,-8.295424703867099,38.32261392599105,1.19000244140625,1.4515707299795793,0.8350032806396541,-1.5859186438541286,3.255925205133437,-0.37545768160723014,2.0454642428865384,1.1500841644525224,59.683907699359494,6.987230347211025,1.2104609622468903,5,-0.3300018310546875,-1.5650062561035156,-6.407503128051758,-8.495002746582031,1.1599960327148438,4,0.01353252354738288,1.8823615209415565,85.1500015258789,3.2856944692150685,84.3499984741211,1.87503129284139,85.19000244140625,0.01353252354738288 5875,2021-05-10,85.83999633789062,86.77999877929688,85.16000366210938,85.22000122070312,983600.0,0.010119945245764317,-3.3784229627185747,-20.66734486266531,49.63501454595676,61.39428376509411,-1.359479996680534,-1.618287912421792,-6.344937529561207,-9.11104783876658,39.10912746565306,1.7999954223632812,1.281600164401226,1.4389965057373075,-0.4897760380748224,3.3677690495494375,0.47461023383124257,2.4033827776433725,-2.5399932861328125,71.60111375412586,23.089938759577805,0.9643862719060643,5,-0.7999954223632812,-2.3149986267089844,-7.267496109008789,-9.354995727539062,-1.92999267578125,0,-0.012698000750140825,-5.432265248051466,84.9800033569336,1.8823615209415565,85.1500015258789,3.2856944692150685,84.3499984741211,-0.012698000750140825 5876,2021-05-11,83.38999938964844,86.06999969482422,82.51000213623047,85.83999633789062,1895000.0,-0.02854143817292698,1.4467306381416811,-3.9516391021854695,40.04710631361194,58.799892849110186,1.2081624811386291,0.9688022883207168,-3.591614508342687,-6.654268345065958,38.718187076301234,3.55999755859375,1.0758054339662237,-1.066500473022458,-2.7914046264637022,0.658403680418786,-1.928952549743073,-0.20404839630184313,3.3899993896484375,20.608851176660824,-25.279069248830073,0.8624520767206209,5,1.2550010681152344,0.13499832153320312,-4.817499160766602,-6.904998779296875,1.0999984741210938,1,0.02362395053510058,-3.3784229627185747,85.83999633789062,-5.432265248051466,84.9800033569336,1.8823615209415565,85.1500015258789,0.02362395053510058 5877,2021-05-12,82.43000030517578,83.88999938964844,82.30999755859375,83.62000274658203,1244200.0,-0.01151216082862594,-1.2097805094059775,0.48571588722183817,37.03705242756855,55.22372292892036,2.2092291736688026,2.0172631495126296,-2.3467308113790324,-5.681344133069217,38.15133356933744,1.5800018310546875,0.9155474522601565,-2.0169994354248075,-3.7860206849412066,-0.24797818590840848,-2.901510060183014,-1.132488810666601,4.349998474121094,2.684624470038847,-41.50919272306961,0.8845106247582002,5,2.1149978637695312,1.0949974060058594,-3.440000534057617,-5.944999694824219,-0.31999969482421875,2,0.041489726510780756,1.4467306381416811,83.38999938964844,-3.3784229627185747,85.83999633789062,-5.432265248051466,84.9800033569336,0.041489726510780756 5878,2021-05-13,83.51000213623047,83.83000183105469,82.0999984741211,82.20999908447266,959400.0,0.01310204812636484,-1.2763138081614214,-1.0924372980458532,43.79278481758444,52.22202468910372,1.1515635048352237,0.9821010624673363,-3.098278825674342,-6.753825116136824,37.012233567454246,1.7300033569335938,0.8680095115117012,-0.9334976196289091,-2.710002526429861,0.8430072871720427,-1.8217500730293779,-0.045245166228440326,3.0911965942382835,30.128281413785402,-13.483683563021707,0.8882524534004751,5,0.9299964904785156,0.014995574951171875,-4.235002517700195,-7.025001525878906,-0.12000274658203125,3,0.02730210419079504,-1.2097805094059775,82.43000030517578,1.4467306381416811,83.38999938964844,-3.3784229627185747,85.83999633789062,0.02730210419079504 5879,2021-05-14,83.69999694824219,84.7300033569336,83.62999725341797,83.72000122070312,759800.0,0.0022751144431989445,-12.749761586877742,-0.015387865769921476,47.459348647952936,50.09215268557437,0.8748541972095012,0.790084498949085,-2.9524520528668177,-6.937034018165974,35.63335998529126,1.220001220703125,0.7876281623766914,-0.7165027618408146,-2.522204803700049,1.0891992800184198,-1.6193537827704318,0.1863482590888026,2.631129766845703,34.18799935443589,-11.168174535865951,0.9028510209296146,5,0.7400016784667969,-0.17499923706054688,-4.424997329711914,-7.214996337890625,-1.1800003051757812,4,0.025567496626932362,-1.2763138081614214,83.51000213623047,-1.2097805094059775,82.43000030517578,1.4467306381416811,83.38999938964844,0.025567496626932362 5880,2021-05-17,83.4000015258789,84.41000366210938,83.30000305175781,83.80999755859375,954600.0,-0.003584174830362219,-2.6393881405325628,20.4954233409611,49.73378345988065,48.352659454259694,1.004581059807549,1.1166134087825412,-2.367356822388416,-6.603506747433016,34.16684084265331,1.1100006103515625,0.5936319416275211,-0.9969982147216854,-2.8392406809964115,0.8452442515530407,-1.9181194478590555,-0.07587698158431522,2.6772574947509753,32.74565874132325,-17.512364234503117,0.9211212331373663,5,1.0399971008300781,0.18499755859375,-4.0175018310546875,-6.915000915527344,-1.7099990844726562,0,0.03285369081101641,-12.749761586877742,83.69999694824219,-1.2763138081614214,83.51000213623047,-1.2097805094059775,82.43000030517578,0.03285369081101641 5881,2021-05-18,83.93000030517578,84.2699966430664,83.08999633789062,83.22000122070312,1784100.0,0.006354901314149508,-1.4329681220062764,-1.7317218407488044,51.440325018955775,47.992919457720895,0.30961424459813713,0.4556067559786783,-2.643095515100157,-7.088088770035,31.959479258009658,1.1800003051757812,0.3171324233295536,-0.3689994812011719,-2.0807411548169767,1.342742192414633,-1.2248703180090814,0.48687135560673767,1.908623082663567,69.58168948711997,14.585242123232916,0.8558708368079057,5,0.5099983215332031,-0.12000274658203125,-4.625001907348633,-7.444999694824219,-2.6800003051757812,1,-0.00023825381858333383,-2.6393881405325628,83.4000015258789,-12.749761586877742,83.69999694824219,-1.2763138081614214,83.51000213623047,-0.00023825381858333383 5882,2021-05-19,84.20999908447266,84.30999755859375,83.18000030517578,83.87000274658203,1251800.0,0.003336098871425941,3.1852270479527536,0.47886869902537044,50.36803255212825,47.42980125462323,0.008569273096966867,0.1128748016789416,-2.677424364173419,-7.307328770834474,29.51717616324798,1.1299972534179688,0.08517536436640682,-0.04550056457519247,-1.7174294593653485,1.6264283302149636,-0.8814650119702776,0.7904638828198927,1.4043068085435948,80.22801113947551,22.909632194882,0.8359644473950807,5,0.22999954223632812,0.060001373291015625,-4.51500129699707,-7.724998474121094,-2.470001220703125,2,0.0033250063215890524,-1.4329681220062764,83.93000030517578,-2.6393881405325628,83.4000015258789,-12.749761586877742,83.69999694824219,0.0033250063215890524 5883,2021-05-20,84.5,85.19000244140625,84.30000305175781,84.37000274658203,1392200.0,0.0034437824329678346,-5.592670038712594,0.3823489812404632,48.13188637388765,46.4050371286141,-0.4283793705153158,-0.2124326658675244,-2.7607101150963445,-7.54624309311032,28.078489012446685,0.9800033569335938,-0.13775228690360564,0.26000022888183594,-1.395955666441779,1.9159561242054508,-0.5679777187799715,1.0879781765436434,0.9034474478825416,67.14283638266025,13.45315893522914,0.8279779476618083,5,-0.060001373291015625,-0.060001373291015625,-4.567501068115234,-8.014999389648438,-2.5800018310546875,3,-0.02828401644554368,3.1852270479527536,84.20999908447266,-1.4329681220062764,83.93000030517578,-2.6393881405325628,83.4000015258789,-0.02828401644554368 5884,2021-05-21,85.11000061035156,85.16000366210938,84.2699966430664,84.55000305175781,3299100.0,0.007218942134338047,1.696976002219448,4.3077645401725455,49.733742618406126,46.4160069144418,-1.1376351351473488,-0.8394835016889033,-3.148776642486723,-8.105562127386037,26.553249898216023,0.8900070190429688,-0.17926429252575815,0.8535007476806697,-0.8314330867521846,2.538434582113524,0.011033830464242556,1.695967664897097,0.09523989910529451,96.19040006975426,43.329339775870054,0.8424669172164252,5,-1.0250015258789062,-0.6700019836425781,-4.460000991821289,-8.34000015258789,-5.1999969482421875,4,-0.02020915530922851,-5.592670038712594,84.5,3.1852270479527536,84.20999908447266,-1.4329681220062764,83.93000030517578,-0.02020915530922851 5885,2021-05-24,84.66000366210938,85.79000091552734,84.5999984741211,85.33999633789062,1977900.0,-0.005287239396253196,-1.9749947548112685,-1.2142779291553134,47.29867616933709,47.221736898411265,-0.9751723861340764,-0.3723474491386014,-2.5171515662886605,-7.604111692356241,25.251118465271954,1.19000244140625,-0.30574984017931683,0.38050346374511435,-1.313715937535605,2.0747228650258336,-0.4666062368952453,1.227613164385474,-2.5600051879882812,58.14832082962461,7.900301546123757,0.8471097006403593,5,-0.7150039672851562,-0.22000503540039062,-3.2975025177001953,-7.435001373291016,-4.620002746582031,0,-0.025277662727065997,1.696976002219448,85.11000061035156,-5.592670038712594,84.5,3.1852270479527536,84.20999908447266,-0.025277662727065997 5886,2021-05-25,83.72000122070312,84.68000030517578,83.2300033569336,84.66000366210938,1278000.0,-0.01110326483280033,1.959190346438303,1.3823714208778386,46.82140022372415,48.308886653539666,0.018510127913927477,0.6207461688631213,-1.4517006607300118,-6.623986350394588,24.193593475042725,1.4499969482421875,-0.47167075238340317,-0.5729991912841825,-2.243525134443175,1.0975267518748097,-1.4082621628636787,0.2622637802953136,-1.5462026977539125,20.689685411782587,-29.81106220484857,0.8352629715794964,5,0.22499847412109375,0.7199974060058594,-2.322500228881836,-6.494998931884766,-3.0200042724609375,1,-0.024247476704466142,-1.9749947548112685,84.66000366210938,1.696976002219448,85.11000061035156,-5.592670038712594,84.5,-0.024247476704466142 5887,2021-05-26,83.94000244140625,84.30999755859375,83.44000244140625,83.7699966430664,1200600.0,0.0026278215180999265,-1.0963884216235098,-0.1808567625478865,43.5155315361285,48.27808073337789,0.039368009890765165,0.44647611921155317,-1.5304719353072187,-6.8195821721994605,23.202999007201385,0.8699951171875,-0.6370246923961247,-0.3674980163574162,-2.019455411965282,1.2844593792504497,-1.1934767141613492,0.45848068144651677,-1.6938798706054712,27.734365686765372,-19.130549719273496,0.8259786978039341,5,0.4999961853027344,0.4999961853027344,-1.4575042724609375,-5.960002899169922,-3.2400054931640625,2,-0.03204672817687837,1.959190346438303,83.72000122070312,-1.9749947548112685,84.66000366210938,1.696976002219448,85.11000061035156,-0.03204672817687837 5888,2021-05-27,83.66999816894531,84.16999816894531,83.48999786376953,84.05000305175781,2156100.0,-0.003216634079197367,1.1935666469777515,-2.2352466005475025,43.05404419230636,47.78860246052828,0.3737592224482995,0.716182747058582,-1.1072130129359152,-6.495678192175873,21.85417290744132,0.6800003051757812,-0.5306305082005593,-0.6140022277832031,-2.2892010614395844,1.061196605873178,-1.4516016446113866,0.22359718904498038,-1.3529980312499958,17.18731373530744,-26.897117412771834,0.8375994168281902,5,0.7700004577636719,0.7700004577636719,-0.9349994659423828,-5.494998931884766,-2.2699966430664062,3,-0.02306681423942125,-1.0963884216235098,83.94000244140625,1.959190346438303,83.72000122070312,-1.9749947548112685,84.66000366210938,-0.02306681423942125 5889,2021-05-28,84.19999694824219,84.44000244140625,83.83999633789062,84.0,1437800.0,0.006334394536817278,-1.3076968220898502,-0.5263009958239641,40.989005276863466,46.81696044019303,-0.08700539466049406,0.1431160532730189,-1.4885010472221154,-6.962240379324612,20.28618250317336,0.7700042724609375,-0.2831806867500575,-0.052003479003900566,-1.7068100671731088,1.6028031091653077,-0.8794067730885047,0.7753998150807035,-1.8135367949902275,37.89041079560356,-2.601259577808875,0.8274032940846006,5,0.24000167846679688,0.24000167846679688,-1.43499755859375,-6.024997711181641,-1.8799972534179688,4,-0.027078371281870628,1.1935666469777515,83.66999816894531,-1.0963884216235098,83.94000244140625,1.959190346438303,83.72000122070312,-0.027078371281870628 5890,2021-06-01,84.18000030517578,84.61000061035156,83.5999984741211,84.55000305175781,1791200.0,-0.0002374898312490492,3.1224756714674973,-1.850041962310216,55.922054243127526,47.3149303539899,0.06176487994423496,0.09057256395169588,-1.3253418568234707,-6.888338662641345,18.181725400907638,1.0100021362304688,-0.17122113934158278,-0.022999954223635655,-1.6216850602605177,1.5756851518132464,-0.8223425072420838,0.7763425987948125,-1.7254693366783158,65.51716880465553,21.580571825138406,0.799342553018444,6,0.30500030517578125,0.2599983215332031,-1.3025016784667969,-6.005001068115234,-2.1200027465820312,1,-0.05072459761922654,-1.3076968220898502,84.19999694824219,1.1935666469777515,83.66999816894531,-1.0963884216235098,83.94000244140625,-0.05072459761922654 5891,2021-06-02,85.22000122070312,85.63999938964844,83.87000274658203,84.27999877929688,1320400.0,0.012354489329496898,-1.011366099373174,-2.5405282800998,70.66669680751863,49.570337493477716,-0.8672014164261128,-0.9982462918086838,-2.1803860883772757,-7.833510300892556,16.218274315364685,1.7699966430664062,-0.08743710329579812,1.0155010223388672,-0.587134601344701,2.6181366460224353,0.2141832104970831,1.8168188341806513,-2.698760853265057,80.90914765673226,30.442709868347123,0.8013178118417872,6,-0.7099990844726562,-0.7800025939941406,-2.0800018310546875,-7.045001983642578,-3.3000030517578125,2,-0.06078385626586169,3.1224756714674973,84.18000030517578,-1.3076968220898502,84.19999694824219,1.1935666469777515,83.66999816894531,-0.06078385626586169 5892,2021-06-03,85.55999755859375,85.8499984741211,84.66000366210938,84.8499984741211,1117400.0,0.003989630755931284,-1.1834993385456403,0.755316213232907,67.05490764096321,51.67289541204167,-1.1125594961051206,-1.3101148916564966,-2.392459839262216,-8.087872640974865,15.372777180308466,1.1899948120117188,0.010074909379540031,1.2949974060058622,-0.4182999954085176,3.008294807420242,0.4383487052986794,2.151646106713045,-2.973381980193892,87.71182879125853,33.24045542544555,0.8566487007071882,6,-1.0199966430664062,-1.1199989318847656,-2.1599979400634766,-7.384998321533203,-2.6800003051757812,3,-0.05680225279369955,-1.011366099373174,85.22000122070312,3.1224756714674973,84.18000030517578,-1.3076968220898502,84.19999694824219,-0.05680225279369955 5893,2021-06-04,86.12999725341797,86.20999908447266,85.62000274658203,86.02999877929688,1752700.0,0.006661988208144454,3.5383960796971743,0.14084310291099386,69.01411141318299,53.81515861146132,-1.5947318178505157,-1.9003640031226041,-2.85783613741917,-8.568693144880513,14.493649321355884,0.6500015258789062,0.07262214764247688,1.8159973144531278,-0.05286443347461045,3.684859062380866,0.8815664404892516,2.750428188417004,-3.4128463591892597,96.93479646183258,38.2495793412009,0.9344308739638723,6,-1.4099960327148438,-1.6899986267089844,-2.6049976348876953,-7.954998016357422,-3.5,4,-0.06304424101163308,-1.1834993385456403,85.55999755859375,-1.011366099373174,85.22000122070312,3.1224756714674973,84.18000030517578,-0.06304424101163308 5894,2021-06-07,86.12999725341797,86.45999908447266,85.94999694824219,86.33000183105469,1437700.0,0.0,1.2174050055562005,-2.0000762951094835,72.4137715038811,56.605724759743985,-1.6034494136849418,-1.907595331216939,-2.770398336423426,-8.4658348214965,13.22667117720906,0.5100021362304688,0.13646974858107797,1.758497619628912,-0.2613106829675331,3.778305922225357,0.7485934683306965,2.7684017709271274,-3.203275467774617,88.46147690107932,25.400595670709457,1.0099041512982199,6,-1.2849960327148438,-1.6899986267089844,-2.2324981689453125,-7.954998016357422,-2.9099960327148438,0,-0.05491693809790943,3.5383960796971743,86.12999725341797,-1.1834993385456403,85.55999755859375,-1.011366099373174,85.22000122070312,-0.05491693809790943 5895,2021-06-08,84.75,85.83999633789062,84.38999938964844,85.5,1398400.0,-0.016022260506495134,1.0279781467412181,3.749914171275987,55.90778319751022,57.61532286794243,-0.23394553952326191,-0.6465961422474038,-1.3130053514221913,-7.010078264886715,11.023831006214351,1.7399978637695312,0.17642469951407236,0.43300018310546307,-1.4757385494121849,2.341738915623111,-0.5213691831533538,1.38736954936428,-1.540616030450309,33.97677597238096,-27.091905704253186,0.9543693662588232,6,0.20000076293945312,-0.3100013732910156,-0.5775012969970703,-6.575000762939453,-0.6800003051757812,1,-0.028672569972575612,1.2174050055562005,86.12999725341797,3.5383960796971743,86.12999725341797,-1.1834993385456403,85.55999755859375,-0.028672569972575612 5896,2021-06-09,85.36000061035156,85.55000305175781,84.69999694824219,84.94000244140625,1195100.0,0.007197647319782341,1.1250071525300882,-0.55999755859375,57.90923010243542,59.214622708643205,-0.6558134731408671,-1.1609652185420032,-1.875934092492912,-7.515892896166321,10.906268006440783,0.850006103515625,0.16781636587407434,0.9445007324218722,-0.9661383163822137,2.855139781225958,-0.010818791980170772,1.899820256823915,-1.8905674316080336,46.859969261275474,-11.2983522116564,0.9553195244020412,6,-0.38500213623046875,-0.9200019836425781,-1.1875019073486328,-7.185001373291016,-0.3000030517578125,2,-0.0386598292896172,1.0279781467412181,84.75,1.2174050055562005,86.12999725341797,3.5383960796971743,86.12999725341797,-0.0386598292896172 5897,2021-06-10,85.8499984741211,86.26000213623047,85.19000244140625,85.27999877929688,1483400.0,0.005740368559815856,-1.8533615454258772,1.357148047229791,59.03614211725583,60.990411366970925,-0.9458527076644145,-1.456272147649571,-2.2689970528058154,-7.9041846344061355,11.101838581813222,1.0699996948242188,0.23612919429029944,1.2634986877441463,-0.5058800777915451,3.0328774532798377,0.3788093049763006,2.148188070511992,-2.1413200229192313,70.53136713610179,12.951461775616814,0.8846893827678456,6,-0.8199996948242188,-1.4099998474121094,-1.8724994659423828,-7.674999237060547,-1.8699951171875,3,-0.04577752329675877,1.1250071525300882,85.36000061035156,1.0279781467412181,84.75,1.2174050055562005,86.12999725341797,-0.04577752329675877 5898,2021-06-11,85.79000091552734,85.83000183105469,85.23999786376953,85.70999908447266,1440800.0,-0.0006988649931291002,6.374880793438871,0.14035416471470064,54.91330371977592,62.53755563840564,-0.6185555129577978,-1.2824569821122225,-2.111730278186144,-7.719443259909696,11.45675686743903,0.6100006103515625,0.390222800568921,1.089501190185544,-0.6816405070836424,2.8606428874547305,0.2039303415509437,1.9750720388201444,-1.861216813663816,67.63293392648507,14.319964559120969,0.8855708486345933,6,-0.7600021362304688,-1.3500022888183594,-1.8125019073486328,-7.615001678466797,-1.80999755859375,4,-0.033920079625301525,-1.8533615454258772,85.8499984741211,1.1250071525300882,85.36000061035156,1.0279781467412181,84.75,-0.033920079625301525 5899,2021-06-14,85.83999633789062,86.04000091552734,85.11000061035156,85.70999908447266,1227200.0,0.0005827651454686222,2.5093926787487946,1.6249284760633225,59.049038835087785,62.88499837084567,-0.45980597631097453,-1.226807811918917,-2.051231479832481,-7.635952553374224,11.348461817232689,0.9300003051757812,0.5811574784483042,1.032496643066409,-0.7427095382704039,2.807702824403222,0.1448935523980026,1.9200997337348156,-1.7087150374183722,77.53982986883172,23.81244713062089,0.8876030906684044,6,-0.6749954223632812,-1.3999977111816406,-1.862497329711914,-7.43499755859375,-3.5399932861328125,0,-0.037395144704307604,6.374880793438871,85.79000091552734,-1.8533615454258772,85.8499984741211,1.1250071525300882,85.36000061035156,-0.037395144704307604 5900,2021-06-15,86.13999938964844,86.77999877929688,85.4000015258789,85.88999938964844,2035800.0,0.003494909885328079,-1.243905767346078,1.9231175538470568,70.57825203515756,62.87517117391666,-0.5057277033753849,-1.3818607909417153,-2.249805511920897,-7.78659602787198,11.661611767027097,1.3799972534179688,0.8252845958580224,1.1954998016357479,-0.5449218418425943,2.93592144511409,0.3252889798965839,2.065710623374912,-1.8224206664561535,69.23082566115248,10.856597268833625,0.8702108217391692,6,-0.5550003051757812,-1.7000007629394531,-2.1075000762939453,-7.7350006103515625,-3.6500015258789062,1,-0.03389828406820505,2.5093926787487946,85.83999633789062,6.374880793438871,85.79000091552734,-1.8533615454258772,85.8499984741211,-0.03389828406820505 5901,2021-06-16,83.91000366210938,86.30999755859375,83.75,85.47000122070312,2084800.0,-0.025888039741581936,-1.723394584767223,-6.239990234375,49.80989328495895,60.95905846769397,1.6974031660830917,0.8923091818159037,0.05747528868505469,-5.436894251310179,11.64892027246531,2.55999755859375,1.0136071474943265,-1.0334960937500028,-2.7763928744431183,0.7094006869431126,-1.9049444840965606,-0.1620477034034451,2.8699951171875,5.280651041928953,-54.6159703244524,0.8714483903465571,6,1.3549957275390625,0.5299949645996094,0.3724956512451172,-5.3950042724609375,-0.5200042724609375,2,0.0019067575465627762,-1.243905767346078,86.13999938964844,2.5093926787487946,85.83999633789062,6.374880793438871,85.79000091552734,0.0019067575465627762 5902,2021-06-17,84.48999786376953,85.0199966430664,83.54000091552734,83.87000274658203,1511000.0,0.0069120983952721815,-1.3124955296473786,-0.3974333894127313,55.00001395625366,59.40193652803515,1.0612719594531939,0.3524369588566856,-0.43045331998756353,-5.927722286788139,11.559570536026524,1.4799957275390625,1.0776336137133313,-0.46750183105469034,-2.189969119513364,1.2549654574039835,-1.3287354752840344,0.39373181317465367,2.2900009155273438,29.320912796433962,-34.49192853554648,0.8612336442293397,6,0.6700019836425781,-0.049999237060546875,-0.404998779296875,-5.974998474121094,-1.2399978637695312,3,0.006746357074636,-1.723394584767223,83.91000366210938,-1.243905767346078,86.13999938964844,2.5093926787487946,85.83999633789062,0.006746357074636 5903,2021-06-18,82.11000061035156,83.9800033569336,81.93000030517578,83.63999938964844,2955200.0,-0.02816898228895026,-1.169316099238675,-2.4677594014569797,39.601979852270226,55.75618190007839,3.141418427308082,2.6816926347621575,2.0219772271980503,-3.473568888059333,11.293427244795208,2.55999755859375,0.8801161413009453,-2.72799911499024,-4.865685253159796,-0.5903129768206838,-3.796842184075018,-1.659156045905462,4.540398254394532,3.711347666112421,-60.76232343285984,1.0688430690847757,6,2.2449989318847656,2.2449989318847656,1.924997329711914,-3.5050010681152344,2.8799972534179688,4,0.02277436040289449,-1.3124955296473786,84.48999786376953,-1.723394584767223,83.91000366210938,-1.243905767346078,86.13999938964844,0.02277436040289449 5904,2021-06-21,83.38999938964844,83.66999816894531,82.20999908447266,82.3499984741211,1173300.0,0.015588829250787972,-1.2121203363870185,-0.6797397028024335,46.507503603901995,54.711706389677474,1.6001501398663294,1.334657290598983,0.8494769101909156,-4.6692994420521075,11.038124925024952,1.55999755859375,0.7203283544057797,-1.3620002746582003,-3.590092916644153,0.8660923673277523,-2.4760465956511695,-0.2479539536652311,2.9771755615234383,30.103083377510426,-32.824231350402115,1.114046320992973,6,0.9650001525878906,0.9650001525878906,0.592498779296875,-4.784999847412109,0.8000030517578125,0,0.007075236498423454,-1.169316099238675,82.11000061035156,-1.3124955296473786,84.48999786376953,-1.723394584767223,83.91000366210938,0.007075236498423454 5905,2021-06-22,82.5199966430664,83.58000183105469,82.51000213623047,83.06999969482422,1486400.0,-0.010432938637124245,-2.7544371570070942,-0.5288486226754209,37.881461970401446,52.48639881945148,2.3697673744439953,2.1461499955399574,1.8129597128430248,-3.700390867482696,10.381532853136832,1.0699996948242188,0.455201031149187,-2.125002670288083,-4.566972436960242,0.31696709638407583,-3.3459875536241555,-0.9040177869520107,3.5809478293457033,13.470244471733771,-45.233429361406436,1.2209848833360775,6,1.8350028991699219,1.8350028991699219,1.4625015258789062,-3.914997100830078,1.75,1,-0.002665942804871424,-1.2121203363870185,83.38999938964844,-1.169316099238675,82.11000061035156,-1.3124955296473786,84.48999786376953,-0.002665942804871424 5906,2021-06-23,81.69000244140625,82.61000061035156,81.55000305175781,82.48999786376953,1769800.0,-0.010058097860209947,1.038455048967465,1.4545290608961021,33.36197915983321,49.63371404640452,2.932845473241244,2.968458448468951,2.678425643478576,-2.756312156164995,11.013700470178984,1.05999755859375,0.12487513319962318,-2.853496932983404,-5.606318180969851,-0.10067568499695767,-4.229907556976627,-1.477086308990181,4.160685380971685,4.034571994573666,-48.893017629469306,1.3764106239932234,6,2.4749984741210938,2.4749984741210938,2.3224964141845703,-2.8500022888183594,2.2299957275390625,2,0.009793064003604357,-2.7544371570070942,82.5199966430664,-1.2121203363870185,83.38999938964844,-1.169316099238675,82.11000061035156,0.009793064003604357 5907,2021-06-24,81.25,81.8499984741211,80.8499984741211,81.76000213623047,1649000.0,-0.00538624590838821,1.898572518493128,0.6375063181284988,28.78257840877049,46.73030012295947,2.9633454653364026,3.369347890957542,3.1385572761878535,-2.2055415692404665,11.820301416398756,1.0,-0.0165867664893824,-3.158999252319333,-6.274892022423245,-0.04310648221542124,-4.716945637371296,-1.60105286726737,4.256633040728332,12.77958152958153,-33.15287074713806,1.5579463850519581,6,2.5649986267089844,2.5649986267089844,2.874998092651367,-2.2050018310546875,3.55999755859375,3,0.026338454026442415,1.038455048967465,81.69000244140625,-2.7544371570070942,82.5199966430664,-1.2121203363870185,83.38999938964844,0.026338454026442415 5908,2021-06-25,81.73999786376953,81.77999877929688,81.0,81.12999725341797,1748000.0,0.006030742938701872,1.2608580274214949,-1.196074618157883,31.693041901307623,43.690744908095006,2.0544907295212482,2.8747347711450715,2.6438490672880732,-2.579679738189526,12.67049208002797,0.779998779296875,-0.2304876426690754,-2.5725013732910185,-5.897302676010568,0.7522999294285313,-4.234902024650793,-0.9101007219312436,3.3009717202980795,31.560265459671072,-8.621078211601855,1.6624006513597738,6,2.075000762939453,2.075000762939453,2.615001678466797,-1.9099998474121094,3.8700027465820312,4,0.018473234349076995,1.898572518493128,81.25,1.038455048967465,81.69000244140625,-2.7544371570070942,82.5199966430664,0.018473234349076995 5909,2021-06-28,81.91999816894531,82.5999984741211,81.6500015258789,81.93000030517578,1250800.0,0.0022021080239784663,-2.4545631094896585,-0.016396928233734398,36.88597037045417,39.947158056461305,1.408032045192627,2.651087244229714,2.4398560191135914,-2.641118430075977,13.104583156240615,0.9499969482421875,-0.5143429630953449,-2.278501129150385,-5.771635070001537,1.214632811700767,-4.025068099575961,-0.531934158724809,2.7018743041276423,39.19407982069548,-1.6988963158784927,1.7465669704255766,6,1.6599998474121094,1.8950004577636719,2.520000457763672,-1.7249984741210938,3.3300018310546875,0,0.03747558304985432,1.2608580274214949,81.73999786376953,1.898572518493128,81.25,1.038455048967465,81.69000244140625,0.03747558304985432 5910,2021-06-29,79.91000366210938,81.81999969482422,79.48999786376953,81.63999938964844,1829800.0,-0.02453606630569849,1.2296707308169672,172.9626239511823,27.645572187131506,37.48445571225826,2.728273291809643,4.558498775334769,4.416513758896272,-0.5420476149992766,14.17896835931683,2.4300003051757812,-0.8332283091673958,-4.074995803833005,-8.060195699816433,-0.08979590784957736,-6.067595751824712,-2.0823958558412983,4.334681411068388,13.46171245522014,-25.574501343866977,1.9925999479917105,6,2.3449935913085938,3.224994659423828,4.352495193481445,0.8949966430664062,6.219993591308594,1,0.053560237556669055,-2.4545631094896585,81.91999816894531,1.2608580274214949,81.73999786376953,1.898572518493128,81.25,0.053560237556669055 5911,2021-06-30,80.04000091552734,80.37000274658203,79.3499984741211,79.97000122070312,1370000.0,0.0016267957384614729,1.794519402610704,-0.04046235127053988,25.443737754566357,34.200425023181886,2.225634997552433,4.2378056986933075,4.1863034008304965,-0.5856193887696293,14.604535464245375,1.0200042724609375,-1.2225378396695987,-3.6859985351562443,-7.993514624197971,0.6215175538854822,-5.839756579677115,-1.532240490635374,3.6341216925214326,21.23084435096154,-13.2504947587517,2.1537580445208637,6,1.625,3.0249977111816406,4.152498245239258,1.279998779296875,6.819999694824219,2,0.052848521728570574,1.2296707308169672,79.91000366210938,-2.4545631094896585,81.91999816894531,1.2608580274214949,81.73999786376953,0.052848521728570574 5912,2021-07-01,80.69999694824219,81.16000366210938,79.8499984741211,80.05000305175781,1020300.0,0.00824582740086921,-1.4952407248630346,9.28566757493188,29.525276190277438,33.08079128296047,1.085658943855023,3.367706161525959,3.4578099352864626,-1.1287675693763504,14.672375320722722,1.3100051879882812,-1.7406620278211875,-2.7830024719238224,-7.2017892156438705,1.6357842717962257,-4.992395843783839,-0.5736091000638055,2.3687482810567104,41.53841458834135,10.785781506428918,2.2093933718600236,7,0.8100013732910156,2.365001678466797,3.492502212524414,0.69000244140625,7.010002136230469,3,0.03990088404548886,1.794519402610704,80.04000091552734,1.2296707308169672,79.91000366210938,-2.4545631094896585,81.91999816894531,0.03990088404548886 5913,2021-07-02,80.69999694824219,80.79000091552734,80.19999694824219,80.69999694824219,833900.0,0.0,5.555310672204798,0.0,29.24067030347551,31.162254249579746,0.9662252142061192,3.098929897436065,3.396604610208243,-1.0214315370223659,14.506198577574825,0.5900039672851562,-1.9773548854827112,-2.511502456665042,-6.912727702926034,1.8897227895959503,-4.712115079795538,-0.3108898335345458,1.848123735331825,41.53841458834135,16.014020276566693,2.2006126231304948,7,0.7650032043457031,2.365001678466797,3.740001678466797,1.3500022888183594,6.980003356933594,4,0.050929377518905694,-1.4952407248630346,80.69999694824219,1.794519402610704,80.04000091552734,1.2296707308169672,79.91000366210938,0.050929377518905694 5914,2021-07-06,81.4000015258789,81.45999908447266,79.9800033569336,80.56999969482422,960400.0,0.008674158663050102,2.115790488122199,100.0,31.455372435148533,30.448244301218313,-0.05112223974371943,2.1359057913105346,2.643233998908471,-1.6118139848780686,13.966753033915108,1.4799957275390625,-2.3222433378574294,-1.57499809265137,-5.821519252609789,2.6715230673070494,-3.698258672630587,0.5482624873278468,0.7003820483716936,82.99603395233329,60.397735604430146,2.123260579979212,7,-0.4200019836425781,1.6649971008300781,3.039997100830078,0.7649993896484375,6.760002136230469,1,0.051719889503125005,5.555310672204798,80.69999694824219,-1.4952407248630346,80.69999694824219,1.794519402610704,80.04000091552734,0.051719889503125005 5915,2021-07-07,82.31999969482422,82.5199966430664,80.83999633789062,81.23999786376953,1018100.0,0.011302188595817553,1.2702772365016033,1.301204154793639,43.06884493941371,31.526784943393924,-1.1202831558789939,1.0798903888752136,1.698158016660642,-2.4016762052183225,14.509120858540637,1.6800003051757812,-2.3036248716066865,-0.5334999084472685,-4.704568881392333,3.6375690644977965,-2.619034394919808,1.5520345780252711,-2.970001220703125,93.69094436074302,66.05580624191505,2.085534486472536,7,-1.345001220703125,0.7449989318847656,2.1199989318847656,-0.154998779296875,5.599998474121094,2,0.03559281239113021,2.115790488122199,81.4000015258789,5.555310672204798,80.69999694824219,-1.4952407248630346,80.69999694824219,0.03559281239113021 5916,2021-07-08,82.05999755859375,82.69000244140625,81.77999877929688,82.08999633789062,1069300.0,-0.0031584321816611194,-2.084777323746961,-0.027776600404074654,39.10312422380223,32.67351225617523,-0.8965607851935999,1.1383523415506005,1.9537224826887183,-2.023225220839322,15.036938677650308,0.910003662109375,-2.477388970721549,-0.6285018920898438,-4.640122511723774,3.383118727544087,-2.634312201906809,1.3773084177271215,-2.646599121093743,77.81676046689681,48.31310176179042,2.005810309816967,7,-1.0399971008300781,1.0050010681152344,2.4025020599365234,0.10500335693359375,6.779998779296875,3,0.049597852984556656,1.2702772365016033,82.31999969482422,2.115790488122199,81.4000015258789,5.555310672204798,80.69999694824219,0.049597852984556656 5917,2021-07-09,81.91999816894531,82.55999755859375,81.47000122070312,82.38999938964844,1294700.0,-0.0017060613430858185,1.6913570944163967,15.66734486266531,48.93376717900416,34.58914839814151,-0.7280944191703895,1.0211866062112591,2.0811181700557597,-1.7544890023193176,15.149793917795169,1.089996337890625,-2.4840823567953407,-0.5720012664794893,-4.307055638106448,3.163053105147469,-2.4395284522929614,1.2955259193339828,-2.375535571289049,71.5865486127729,37.21670798766511,1.8675271858134759,7,-0.8999977111816406,1.1450004577636719,2.555002212524414,0.3100013732910156,7.69000244140625,4,0.0603027655251942,-2.084777323746961,82.05999755859375,1.2702772365016033,82.31999969482422,2.115790488122199,81.4000015258789,0.0603027655251942 5918,2021-07-12,82.87999725341797,83.1500015258789,81.54000091552734,81.72000122070312,1022900.0,0.011718739086063357,-1.1184265342896866,-2.468070255178235,47.03141556096551,35.716420085976104,-1.6867595272144058,-0.17707968310486422,1.1036142830286622,-2.5890809138006006,15.111392835249104,1.6100006103515625,-2.3331774418031443,0.5334980010986357,-2.8728681900400375,3.9398641922373088,-1.169685094470708,2.2366810966679793,-3.2097130620117014,91.48251014445317,54.235983073475595,1.7031830955693383,7,-1.6299972534179688,0.18500137329101562,1.6100025177001953,-0.6499977111816406,7.100006103515625,0,0.058277051051126794,1.6913570944163967,81.91999816894531,-2.084777323746961,82.05999755859375,1.2702772365016033,82.31999969482422,0.058277051051126794 5919,2021-07-13,82.62999725341797,83.41000366210938,82.26000213623047,82.81999969482422,868200.0,-0.0030164093663708202,-1.473141038262125,-0.16379576830238815,50.69009287392237,38.27692238450842,-1.4812210182888208,-0.1896169428529788,1.3102771011363643,-2.2264682605136272,14.885031604863075,1.1500015258789062,-2.0825854527356142,0.44399795532225994,-2.5463889236176556,3.4343848342621754,-1.0511954841476978,1.9391913947922177,-2.750930021943347,69.64964257724368,28.181274754022652,1.4951934394699542,7,-1.2499961853027344,0.4350013732910156,1.950002670288086,-0.3999977111816406,6.650001525878906,1,0.06111585646396622,-1.1184265342896866,82.87999725341797,1.6913570944163967,81.91999816894531,-2.084777323746961,82.05999755859375,0.06111585646396622 5920,2021-07-14,83.22000122070312,83.63999938964844,82.02999877929688,82.4800033569336,711200.0,0.007140312076686639,1.0379829352030248,-3.894675554127851,59.89650468916862,42.10500759946422,-1.7347530288535609,-1.0641561410652685,0.6725819599270721,-2.671183370285732,14.148045679640253,1.6100006103515625,-1.872934137830356,1.1800018310546818,-1.225482638974512,3.5854863010838756,-0.022740403959915056,2.3827440660692787,-3.05845907477773,80.64522933908995,33.01898542724334,1.2027422350145984,7,-1.4750022888183594,-0.15500259399414062,1.4224987030029297,-0.24500274658203125,6.349998474121094,2,0.059360759059653656,-1.473141038262125,82.62999725341797,-1.1184265342896866,82.87999725341797,1.6913570944163967,81.91999816894531,0.059360759059653656 5921,2021-07-15,84.06999969482422,84.2699966430664,82.91999816894531,83.0199966430664,1462400.0,0.010213872406308333,-1.15999755859375,1.4189271390718918,67.32188298146542,46.30463057626289,-2.182491273747985,-2.004315843916544,-0.21718101855964278,-3.3482389490187074,14.885487232258063,1.3499984741210938,-1.743771287735342,2.022000503540042,-0.4105807167121611,4.454581723792245,0.8057098934139333,3.2382911136661505,-3.560611824526518,92.8572401710077,39.13676652500619,1.2162906101261046,7,-1.9449996948242188,-1.0050010681152344,0.625,-0.5450019836425781,5.519996643066406,3,0.045795152707228004,1.0379829352030248,83.22000122070312,-1.473141038262125,82.62999725341797,-1.1184265342896866,82.87999725341797,0.045795152707228004 5922,2021-07-16,85.05999755859375,85.45999908447266,83.9000015258789,84.20999908447266,808600.0,0.011775875667458635,-1.1224549111197613,0.809520003487713,69.21297951982453,50.745998266968336,-2.7814860759730067,-3.1088116359752007,-1.2091794013416575,-4.17151313533401,16.08778874667352,1.55999755859375,-1.2543069248443999,2.9834983825683565,0.4205877927983295,5.546408972338384,1.702043087683336,4.264953677453377,-4.099336635563802,89.79587467545865,31.897840010331976,1.2814552948850162,7,-2.339996337890625,-1.9949989318847656,-0.35249900817871094,-1.5349998474121094,2.4900054931640625,4,0.044439206298977574,-1.15999755859375,84.06999969482422,1.0379829352030248,83.22000122070312,-1.473141038262125,82.62999725341797,0.044439206298977574 5923,2021-07-19,83.9800033569336,85.54000091552734,82.97000122070312,84.80000305175781,1471100.0,-0.012696852018085236,1.2347867911697876,-0.9647072551184354,60.79668912569726,54.0061445659182,-1.3268233935848173,-1.983219035364442,-0.16956702730539064,-2.922037884319195,15.995521398334894,2.5699996948242188,-0.7390292225358905,1.8100040435790987,-0.8907867213250569,4.510794808483254,0.4596086611270209,3.1603994260311765,-2.3894350913016638,55.55565216068234,-4.513811695207551,1.3503953824520774,7,-0.7900047302246094,-0.9150047302246094,0.7549953460693359,-0.4550056457519531,3.1599960327148438,0,0.06703973598916435,-1.1224549111197613,85.05999755859375,-1.15999755859375,84.06999969482422,1.0379829352030248,83.22000122070312,0.06703973598916435 5924,2021-07-20,83.9800033569336,85.11000061035156,83.7300033569336,84.08999633789062,949100.0,0.0,-3.5246332220179357,0.13413783157640097,77.02526214042763,57.779079810475295,-1.030758429046955,-2.0414154971887513,-0.20530105317949676,-2.75099593547462,15.898267807841398,1.3799972534179688,-0.28145895602746407,1.780503845214838,-0.9884250872732139,4.54943277770289,0.3960393789708121,3.164968311458864,-1.7575258673183924,55.55565216068234,-9.979378091234949,1.3844644662440273,7,-0.4750022888183594,-0.9150047302246094,0.7549953460693359,-0.4550056457519531,3.3599929809570312,1,0.07144557942560059,1.2347867911697876,83.9800033569336,-1.1224549111197613,85.05999755859375,-1.15999755859375,84.06999969482422,0.07144557942560059 5925,2021-07-21,82.30000305175781,83.9800033569336,82.2699966430664,83.94000244140625,1210400.0,-0.0200047658730782,-1.0117581589056834,14.910036762155789,62.44495363123281,60.37261641130092,0.7220369533264517,-0.39920927854426225,1.3909823317260646,-0.8897836880072987,15.853419041263225,1.7100067138671875,0.17091014206438615,0.1115032196044865,-2.653810429643329,2.876816868852302,-1.2711536050194212,1.4941600442283942,3.2399978637695312,0.9176259781710941,-67.3208045514069,1.3826568246239077,7,1.2049980163574219,0.7649955749511719,2.5024967193603516,1.2249946594238281,5.319999694824219,2,0.08481160958340905,-3.5246332220179357,83.9800033569336,1.2347867911697876,83.9800033569336,-1.1224549111197613,85.05999755859375,0.08481160958340905 5926,2021-07-22,82.48999786376953,82.76000213623047,81.88999938964844,82.29000091552734,735200.0,0.002308563851355361,1.3513413200816546,-0.12194940406963221,60.39490345396529,61.64607599740771,0.6698992406496416,-0.5546338191052484,1.1967351025271853,-0.9151019886681411,15.28127650127789,0.8700027465820312,0.5787898633388551,0.26149826049804403,-2.4965887874622155,3.0195853084583035,-1.1175452634820857,1.6405417844781738,2.9846029663086,16.43830748746376,-52.898170068453,1.3790435239801269,7,1.0500030517578125,0.3400001525878906,2.522500991821289,1.0349998474121094,5.529998779296875,3,0.0858286097030474,-1.0117581589056834,82.30000305175781,-3.5246332220179357,83.9800033569336,1.2347867911697876,83.9800033569336,0.0858286097030474 5927,2021-07-23,83.38999938964844,83.41999816894531,82.23999786376953,82.44999694824219,552000.0,0.01091043216373011,1.3600006103515625,4.700083924620432,64.14302836596084,63.54736630907386,0.00038667321501861807,-1.3555936703561855,0.3337999549340793,-1.650228004807417,14.102941817038046,1.1800003051757812,0.7638101026629158,1.054499816894534,-1.7097874783414824,3.8187871121305506,-0.32764383072347414,2.4366434645125423,1.9412173828125106,41.095873230869564,-30.445028698989994,1.3821436476180098,7,0.3250007629394531,-0.9449996948242188,1.4624996185302734,0.13499832153320312,5.099998474121094,4,0.07434940632715503,1.3513413200816546,82.48999786376953,-1.0117581589056834,82.30000305175781,-3.5246332220179357,83.9800033569336,0.07434940632715503 5928,2021-07-26,83.25,83.5,82.61000061035156,83.11000061035156,651200.0,-0.0016788510693503955,1.7812507450587702,0.14893513408220246,60.33519934054674,64.61904480536546,0.22170509757386014,-1.155933730395688,0.47518613233708606,-1.332038867969544,12.840152683561234,0.8899993896484375,1.032614243381687,0.8390003204345646,-1.9392529594376953,3.6172536003068245,-0.5501263195015582,2.2281269603706875,1.9435680771484414,42.23602778804508,-26.705179437152395,1.3891266399361286,7,0.4650001525878906,-0.8050003051757812,1.5499992370605469,0.2749977111816406,4.470001220703125,0,0.05165168830940314,1.3600006103515625,83.38999938964844,1.3513413200816546,82.48999786376953,-1.0117581589056834,82.30000305175781,0.05165168830940314 5929,2021-07-27,84.98999786376953,85.20999908447266,82.80999755859375,83.31999969482422,742900.0,0.020900875240474903,1.2748823048719635,11.928610354223434,63.66428439790968,65.03768699522557,-1.283271245215488,-2.7975754162380895,-1.2493024616782975,-2.882718370513004,12.477712193595684,2.4000015258789062,1.2353709090097595,2.4254981994628935,-0.5693284929381832,5.42032489186397,0.928084853262348,3.922911545663439,-3.0999984741210938,93.37345659862257,26.424328682851723,1.49741334620054,7,-1.2749977111816406,-2.5449981689453125,-0.6349983215332031,-1.4650001525878906,3.7700042724609375,1,0.025297112365211927,1.7812507450587702,83.25,1.3600006103515625,83.38999938964844,1.3513413200816546,82.48999786376953,0.025297112365211927 5930,2021-07-28,84.19000244140625,85.0999984741211,83.62999725341797,84.98999786376953,737000.0,-0.009412818478305995,1.882364820895634,-0.47903970030608983,60.32981832981833,64.26079092282035,-0.37013487218902696,-1.7502277465425635,-0.43310278996233365,-1.922959338609246,10.920701430298168,1.470001220703125,1.3835905269009459,1.4115028381347656,-1.3901011623338633,4.2131068386033945,0.010700837900444071,2.812304838369087,-2.2336030578613304,69.27720672214063,3.5498039877742826,1.400802000234317,7,-0.4750022888183594,-1.7450027465820312,0.16499710083007812,-0.6650047302246094,4.790000915527344,2,0.037415296414520016,1.2748823048719635,84.98999786376953,1.7812507450587702,83.25,1.3600006103515625,83.38999938964844,0.037415296414520016 5931,2021-07-29,84.2699966430664,84.69000244140625,83.80000305175781,84.33000183105469,717600.0,0.0009501627193304607,1.2820309672623413,0.0750069141783572,61.46343278860575,63.39973017490715,-0.4679902422969917,-1.5779764657572457,-0.5127151649681991,-1.8623391536678042,9.213710603661013,0.8899993896484375,1.527288658751658,1.2799972534179744,-1.2793292944124062,3.839323801248355,0.0003339795027841319,2.5596605273331647,-2.248525265502934,68.35009915639996,3.2248822525506142,1.2796632739151916,7,-0.5549964904785156,-1.8249969482421875,0.08500289916992188,-0.7449989318847656,3.8400039672851562,3,0.03975324833232041,1.882364820895634,84.19000244140625,1.2748823048719635,84.98999786376953,1.7812507450587702,83.25,0.03975324833232041 5932,2021-07-30,83.91999816894531,84.97000122070312,83.80999755859375,84.26000213623047,939700.0,-0.004153298778491021,-3.1428318415280447,5.66624284806103,55.39420876891822,62.799454579709476,-0.3315752038170814,-1.0270311568989143,-0.17542058315748932,-1.3807965413044485,8.171443335189977,1.160003662109375,1.5400915623036298,0.7689987182617131,-1.5802717150663739,3.1182691515898,-0.4056364984023304,1.9436339349257565,-1.8347562372436528,50.384551053884095,-10.935448758204977,1.1746352166640444,7,-0.3699989318847656,-1.4749984741210938,0.24500274658203125,-0.33499908447265625,2.220001220703125,4,0.048856036267626024,1.2820309672623413,84.2699966430664,1.882364820895634,84.19000244140625,1.2748823048719635,84.98999786376953,0.048856036267626024 5933,2021-08-02,84.80999755859375,85.02999877929688,83.9000015258789,84.12999725341797,746100.0,0.010605331375922011,1.0178472898685975,-1.9999775608661505,60.60313919150493,60.974774252051404,-1.2197257374829462,-1.6794376991761197,-1.077392947822915,-2.156212755718471,7.087024261473928,1.1299972534179688,1.4314074869223674,1.453498077392581,-0.7042710511064456,3.6112672058916075,0.3746135131430606,2.5323826416421014,-2.6622604838366755,83.33328035146054,22.114053478980033,1.0788845642495153,8,-1.2599983215332031,-2.3649978637695312,-0.9949989318847656,-1.0,3.6200027465820312,0,0.043391114386406304,-3.1428318415280447,83.91999816894531,1.2820309672623413,84.2699966430664,1.882364820895634,84.19000244140625,0.043391114386406304 5934,2021-08-03,85.61000061035156,85.97000122070312,84.23999786376953,85.0199966430664,795600.0,0.009432886154784992,1.6412160391368917,0.8676525036744493,61.391825982477805,60.85776006885639,-1.9715252733635822,-2.2639398799427113,-1.899984877595756,-2.8339012807956863,6.731623656298169,1.7300033569335938,1.2287378433213973,2.043001174926758,-0.13246125053740343,4.218463600390919,0.9552699621946772,3.1307323876588384,-3.4010182954001777,84.61538461538461,24.78543844386016,1.087731212732082,8,-1.6800003051757812,-2.950000762939453,-1.7950019836425781,-1.7950019836425781,2.2699966430664062,1,0.0246466603820632,1.0178472898685975,84.80999755859375,-3.1428318415280447,83.91999816894531,1.2820309672623413,84.2699966430664,0.0246466603820632 5935,2021-08-04,85.25,85.3499984741211,84.08000183105469,85.3499984741211,897400.0,-0.004205123324202309,24.40032043945983,-0.1694877995163772,55.900015029941635,60.35832802174264,-1.284097867786528,-1.7635966383491422,-1.5527151514232571,-2.3720774150468316,7.130858935444592,1.529998779296875,1.169816618091545,1.5365005493164006,-0.6796251401538029,3.752626238786604,0.4284377045812988,2.6445633940515023,-2.8905769288185468,66.820192246841,10.706639049310454,1.1080628447351037,8,-1.1450004577636719,-2.5900001525878906,-1.5525016784667969,-1.4350013732910156,1.7600021362304688,2,0.0411730455862811,1.6412160391368917,85.61000061035156,1.0178472898685975,84.80999755859375,-3.1428318415280447,83.91999816894531,0.0411730455862811 5936,2021-08-05,86.12999725341797,86.16000366210938,84.8499984741211,85.38999938964844,859300.0,0.01032254842719027,2.2749692444139273,-7.4000915541313805,55.40951586015264,59.38793774331951,-1.7807239645434692,-2.448586105028511,-2.4051764027652354,-3.1683705546266197,7.850885846708125,1.3100051879882812,1.0065427636691169,2.2129978179931697,-0.10877148635658784,4.534767122342927,1.052113165818298,3.3738824701680414,-3.626151056255651,98.72313486137264,44.93401047801575,1.160884652174878,8,-1.7449951171875,-3.3749961853027344,-3.434999465942383,-2.9949989318847656,-0.04000091552734375,3,0.03308958776731563,24.40032043945983,85.25,1.6412160391368917,85.61000061035156,1.0178472898685975,84.80999755859375,0.03308958776731563 5937,2021-08-06,86.86000061035156,87.94000244140625,85.76000213623047,86.23999786376953,1396100.0,0.008475599445170401,-1.7595041841105203,0.8378439681214108,65.09434792170663,59.91673203011506,-2.1978741358037297,-2.940270252346167,-3.105685704117832,-3.804305894803136,8.716415202302894,2.1800003051757812,1.1091322286305711,2.6960010528564453,0.22262828682927704,5.169373818883614,1.4593146698428683,3.9326874358700223,-4.136784965292421,73.26728746758924,18.887763493172272,1.2366863830135832,8,-1.4850006103515625,-2.9650001525878906,-4.495000839233398,-3.795001983642578,-0.9300003051757812,4,0.014390973879995883,2.2749692444139273,86.12999725341797,24.40032043945983,85.25,1.6412160391368917,85.61000061035156,0.014390973879995883 5938,2021-08-09,87.70999908447266,87.80999755859375,86.86000061035156,86.86000061035156,1165100.0,0.0097858446712904,-1.2352909497266877,1.3709592075309174,67.94995873218214,60.392918067256446,-2.624705939545464,-3.594137121281449,-3.907000586159029,-4.548271182761994,10.079569879324321,0.9499969482421875,1.272448455523545,3.304499435424802,0.4458108942726966,6.163187976576907,1.8751551648487492,4.7338437060008545,-4.569440495705749,94.04136475220284,38.16607772244012,1.429344270576051,8,-1.9249992370605469,-3.7499961853027344,-5.4225006103515625,-4.645000457763672,-2.3700027465820312,0,-0.017899894096591762,-1.7595041841105203,86.86000061035156,2.2749692444139273,86.12999725341797,24.40032043945983,85.25,-0.017899894096591762 5939,2021-08-10,87.68000030517578,88.0,87.26000213623047,87.80999755859375,811200.0,-0.00034202234192226566,1.9019402516193695,-0.15293821974490848,80.77807758079624,62.66494687292066,-2.4283716446440167,-3.337522976016288,-3.844749111841338,-4.418203067716277,11.636183350378184,0.7399978637695312,1.3354935118944269,3.022000503540042,-0.05977257057782026,6.103773577657904,1.481113966481118,4.562887040598966,-4.155486208197729,91.8367386658674,27.811317287389485,1.540886537058929,8,-1.779998779296875,-3.6899986267089844,-5.415000915527344,-4.615001678466797,-2.6299972534179688,1,0.008553832087016211,-1.2352909497266877,87.70999908447266,-1.7595041841105203,86.86000061035156,2.2749692444139273,86.12999725341797,0.008553832087016211 5940,2021-08-11,88.16000366210938,88.45999908447266,87.66999816894531,87.86000061035156,837700.0,0.005474490821885336,-1.3235049927072815,-2.3077645401725455,81.39541171311758,64.87961119786641,-2.554657711547506,-3.6137360657798467,-4.28561246190435,-4.798481461913468,13.283471897109575,0.7900009155273438,1.4956555087905485,3.2550037384033175,-0.11946089736220245,6.629468374168837,1.5677714205205575,4.942236056286077,-4.187940974829132,91.6898789018746,20.750874719474524,1.6872323178827624,8,-2.025005340576172,-3.5100059509277344,-6.137504577636719,-5.095005035400391,-4.560005187988281,2,-0.0031761161191030673,1.9019402516193695,87.68000030517578,-1.2352909497266877,87.70999908447266,-1.7595041841105203,86.86000061035156,-0.0031761161191030673 5941,2021-08-12,87.91999816894531,88.37000274658203,87.81999969482422,88.37000274658203,910400.0,-0.002722385244945391,1.4444331417527083,-1.5,77.06094039406712,67.28702582288297,-1.9472221115397303,-3.236443673189356,-4.041976331973245,-4.445881436052957,14.784268877656526,0.5500030517578125,1.486818414487601,2.822498321533203,-0.782765947039664,6.42776259010607,1.0198661872467767,4.62513045581963,-3.409383114001983,79.99994348590256,5.067625400960154,1.802632134286432,8,-1.7399978637695312,-2.954998016357422,-5.899999618530273,-4.854999542236328,-4.4799957275390625,3,-0.010350273563088708,-1.3235049927072815,88.16000366210938,1.9019402516193695,87.68000030517578,-1.2352909497266877,87.70999908447266,-0.010350273563088708 5942,2021-08-13,88.83999633789062,88.95999908447266,87.83999633789062,88.16999816894531,726100.0,0.010464037626314093,1.4615345920386331,-1.4888696743129377,80.54644845194062,69.50294907404249,-2.3422360107188496,-4.067264654576988,-4.958539324298556,-5.278886248938164,15.655639935783755,1.1200027465820312,1.6094711285240066,3.5534965515136747,-0.4209116769474406,7.52790477997479,1.5662924372831242,5.540700665744225,-3.855455199403778,94.28557934394426,14.588785317301557,1.9872041142305568,8,-2.319995880126953,-3.6249961853027344,-6.797496795654297,-5.774997711181641,-5.9199981689453125,4,-0.03095452626473283,1.4444331417527083,87.91999816894531,-1.3235049927072815,88.16000366210938,1.9019402516193695,87.68000030517578,-0.03095452626473283 5943,2021-08-16,89.61000061035156,89.87999725341797,88.83999633789062,89.0199966430664,699900.0,0.008667315445763046,-1.189465061556871,0.8806053428682047,78.23962453680343,71.37492669118977,-2.637072549988943,-4.6313069210402915,-5.734465682506752,-5.972663186825599,17.44373489263872,1.0400009155273438,1.756147947327861,4.042000961303714,-0.3212789889840053,8.405280911591433,1.8603609861598471,6.22364093644758,-4.068895359426705,89.69476541024089,11.243506576713898,2.1816399751438604,8,-2.6300010681152344,-3.9000015258789062,-7.567501068115234,-6.545001983642578,-6.040000915527344,0,-0.04106684834405272,1.4615345920386331,88.83999633789062,1.4444331417527083,87.91999816894531,-1.3235049927072815,88.16000366210938,-0.04106684834405272 5944,2021-08-17,89.9800033569336,90.05000305175781,89.12000274658203,89.5199966430664,708100.0,0.004129034081708172,2.0999694827323125,0.7796671537377317,87.35480784281297,74.8699036703977,-2.5948806744457613,-4.773496861720304,-6.106213151173193,-6.273093440826528,19.352770593510346,0.9300003051757812,2.0517938129215736,4.112003707885748,-0.6024879739595974,8.826495389731093,1.7547578669630752,6.4692495488084205,-3.7446753856098383,97.05884238600811,16.72640481303054,2.35724584092267,8,-2.5300025939941406,-4.010002136230469,-7.822504043579102,-6.915004730224609,-6.670005798339844,1,-0.051567090975057406,-1.189465061556871,89.61000061035156,1.4615345920386331,88.83999633789062,1.4444331417527083,87.91999816894531,-0.051567090975057406 5945,2021-08-18,89.27999877929688,90.12000274658205,88.94999694824219,89.91999816894531,624600.0,-0.00777955714071199,1.2499926641039596,-1.3912827146979798,79.92826379235694,77.59420899619818,-1.4115423523018649,-3.7141847620503654,-5.371635139789092,-5.504804863914018,21.128630735228267,1.170005798339858,2.226625598222313,3.0629993438720646,-1.5721222400694188,7.698120927813548,0.74543855190133,5.380560135842799,-2.358029293494994,63.47813683798466,-17.611140787752127,2.317560791970741,8,-1.339996337890625,-3.2749977111816406,-7.057498931884766,-6.215000152587891,-5.709999084472656,2,-0.047378985051240385,2.0999694827323125,89.9800033569336,-1.189465061556871,89.61000061035156,1.4615345920386331,88.83999633789062,-0.047378985051240385 5946,2021-08-19,89.56999969482422,90.7699966430664,89.30999755859375,89.44000244140625,960000.0,0.003248218184279228,-6.487040043819324,-0.2031209021767637,83.9951120581779,79.69429390025054,-1.2988510292393158,-3.6328307371438484,-5.642645107831896,-5.743462441677792,22.856332044573723,1.4899978637695312,2.361152117106826,2.999000167846674,-1.5175523412002434,7.515552676893591,0.7407239133232082,5.25727642237014,-2.0084235568663047,59.04447702198463,-24.857652426996637,2.258276254523462,8,-0.7550010681152344,-3.240001678466797,-7.165000915527344,-6.505001068115234,-7.370002746582031,3,-0.06665179458572779,1.2499926641039596,89.27999877929688,2.0999694827323125,89.9800033569336,-1.189465061556871,89.61000061035156,-0.06665179458572779 5947,2021-08-20,89.58999633789062,90.0999984741211,88.8499984741211,89.4000015258789,1589600.0,0.00022325157010749663,1.066117265774258,1.4615294324784318,82.12357128647282,81.26913973961618,-0.9955678908861643,-3.3355381760608083,-5.658823400947526,-5.690082298956497,24.98189477738087,1.25,2.626069729176322,2.7089969635009794,-1.7388293052533754,7.156823232255334,0.4850838291238091,4.93291009787815,-1.3867360989110153,38.860097482300205,-43.2503752620602,2.2239131343771756,8,-0.5749969482421875,-3.259998321533203,-6.994997024536133,-6.524997711181641,-8.169998168945312,4,-0.06864598892592355,-6.487040043819324,89.56999969482422,1.2499926641039596,89.27999877929688,2.0999694827323125,89.9800033569336,-0.06864598892592355 5948,2021-08-23,87.55000305175781,89.4800033569336,87.4800033569336,89.4800033569336,1486300.0,-0.022770324472823233,1.0725385323893442,-10.15817371401036,61.17511905536228,79.09103323679018,1.1391354974863361,-1.0085931392407872,-3.6367037424167847,-3.588308747824371,26.7763714551505,2.1099929809570312,2.8093070941425538,0.4540035247802763,-3.65782565217296,4.5658327017335125,-1.601911063696349,2.5099181132569015,3.2199935913085938,2.1276546404901375,-76.37504481960485,2.055914588476619,8,1.5749969482421875,-1.2200050354003906,-4.657503128051758,-4.485004425048828,-5.2100067138671875,0,-0.05288412017616184,1.066117265774258,89.58999633789062,-6.487040043819324,89.56999969482422,1.2499926641039596,89.27999877929688,-0.05288412017616184 5949,2021-08-24,87.13999938964844,87.68000030517578,86.5999984741211,87.58999633789062,1166800.0,-0.0046830799293861025,2.428550668475102,0.23315900367238673,60.824725149878525,76.80540139643028,1.6365894780288528,-0.45245569309177824,-3.2513182502483744,-3.113012578241765,27.810252283353478,1.0800018310546875,2.8305388596020578,-0.06350021362304403,-4.054133424465519,3.927132997219431,-2.0588168190442815,1.9318163917981934,3.564197387695316,12.94966792908502,-64.26181732762758,1.9953166054212368,8,1.5449981689453125,-0.8100013732910156,-4.012500762939453,-4.075000762939453,-6.1399993896484375,1,-0.040968553130932284,1.0725385323893442,87.55000305175781,1.066117265774258,89.58999633789062,-6.487040043819324,89.56999969482422,-0.040968553130932284 5950,2021-08-25,87.33999633789062,87.72000122070312,86.45999908447266,86.94999694824219,788900.0,0.0022951222130251914,1.1912906179096951,-0.8666711878200128,57.51551229183865,74.63368716284934,1.461761988282916,-0.4262153571505678,-3.4837884344659926,-3.2532360578757675,28.857692460406692,1.2600021362304688,2.744445536284445,-0.021002960205080967,-3.750990173337456,3.7089842529272943,-1.8859965667712686,1.8439906463611067,3.2000325073242237,20.41758125044254,-51.83913238202004,1.864993606566186,8,1.2750015258789062,-1.0099983215332031,-4.054996490478516,-4.274997711181641,-6.7299957275390625,2,-0.04614150387304916,2.428550668475102,87.13999938964844,1.0725385323893442,87.55000305175781,1.066117265774258,89.58999633789062,-0.04614150387304916 5951,2021-08-26,87.62000274658203,87.77999877929688,86.7300033569336,87.25,908800.0,0.003205935658711745,2.0434878758057917,0.9487264759967134,55.000005019329436,71.79519344811477,1.2680780230986812,-0.4662862254295703,-3.721793481664321,-3.4713936478900678,29.97582498305187,1.0499954223632812,2.563487141093745,0.09150314331054688,-3.343225995673137,3.526232282294231,-1.6258614261813022,1.808867712802396,2.6752243129882913,31.868237819166552,-38.59751930362113,1.7173645694918451,8,0.9949951171875,-1.2900047302246094,-4.335002899169922,-4.555004119873047,-5.760002136230469,3,-0.0462223570509509,1.1912906179096951,87.33999633789062,2.428550668475102,87.13999938964844,1.0725385323893442,87.55000305175781,-0.0462223570509509 5952,2021-08-27,88.0199966430664,88.30000305175781,87.54000091552734,87.9000015258789,911900.0,0.0045650979678835135,1.2352743184113093,0.32430872012701817,52.16781231926895,68.89832542394427,0.8264443435958526,-0.5727337429389365,-4.092969882854703,-3.803391498263295,31.09020115054812,0.7600021362304688,2.3331074566755063,0.2864971160888672,-2.7018052567810713,3.2747994889588057,-1.2076540703461092,1.7806483025238435,2.0451167379980575,51.65547521966057,-15.17428253153119,1.4941511864349721,8,0.595001220703125,-1.5149993896484375,-4.834997177124023,-4.954998016357422,-6.409996032714844,4,-0.06612133511462337,2.0434878758057917,87.62000274658203,1.1912906179096951,87.33999633789062,2.428550668475102,87.13999938964844,-0.06612133511462337 5953,2021-08-30,88.48999786376953,88.76000213623047,87.80999755859375,88.08999633789062,741300.0,0.005339709595866493,1.0212646803399101,3.3334816887080367,55.33594414366962,65.34067390181724,0.2021180573018171,-0.7935905572153388,-4.451371835017511,-4.198939532156132,32.327070970658255,0.9500045776367188,2.1988263671419475,0.5724983215332031,-2.0936865519358037,3.23868319500221,-0.7605941152013003,1.9055907582677065,1.3588086594994309,88.26069938235158,23.578197297857955,1.3330924367345063,8,0.125,-1.7999992370605469,-5.409997940063477,-5.424999237060547,-5.519996643066406,0,-0.07989603193016792,1.2352743184113093,88.0199966430664,2.0434878758057917,87.62000274658203,1.1912906179096951,87.33999633789062,-0.07989603193016792 5954,2021-08-31,87.72000122070312,88.81999969482422,87.2699966430664,88.5199966430664,1640200.0,-0.008701510471859408,1.2142876605577082,-1.9999809265864312,47.208108066240136,61.70510104335981,0.6904256322870737,0.1502926699637328,-3.6176869161678837,-3.3489503562420566,32.839189013272026,1.5500030517578125,1.9039592246816568,-0.3029983520507784,-2.74204141678662,2.136044712685063,-1.5225198844186991,0.9165231803171423,1.9254768562380633,53.389907218827794,-7.550979715182557,1.2195215323679207,8,0.8949966430664062,-0.9300041198730469,-4.64000129699707,-4.655002593994141,-5.0,1,-0.06133156415805818,1.0212646803399101,88.48999786376953,1.2352743184113093,88.0199966430664,2.0434878758057917,87.62000274658203,-0.06133156415805818 5955,2021-09-01,88.76000213623047,89.12000274658203,87.62999725341797,87.94000244140625,1402300.0,0.011855915424701324,-1.069437600996053,-1.025005483658697,54.83873236032188,58.46550329915358,-0.48175555786465907,-0.6464064773268205,-4.552554460228677,-4.305132881580519,33.59907352359542,1.4900054931640625,1.6202028605571144,0.5615024566650391,-1.5156951995171397,2.638700112847218,-0.47709637142605743,1.6001012847561356,0.6943472011626142,84.93720910930787,25.316311917224425,1.0385988280910916,9,-0.48000335693359375,-1.5600051879882812,-5.680002212524414,-5.695003509521484,-6.620002746582031,2,-0.08742679077812865,1.2142876605577082,87.72000122070312,1.0212646803399101,88.48999786376953,1.2352743184113093,88.0199966430664,-0.08742679077812865 5956,2021-09-02,88.9800033569336,89.20999908447266,88.41999816894531,89.0199966430664,1167100.0,0.0024786076544416336,2.761925522252498,-0.048772318313344935,50.87723659239643,54.993688333145094,-0.8875883816045871,-0.676636287349254,-4.635940966101231,-4.464094187901722,33.92427579892369,0.7900009155273438,1.2202459217808155,0.6390033721923771,-1.2203107039227774,2.4983174483075317,-0.29065366586520724,1.5686604102499615,0.2946849652842616,88.14456504640553,31.549100120724518,0.9296570380575783,9,-1.0100021362304688,-1.6950035095214844,-5.900003433227539,-5.915004730224609,-7.7100067138671875,3,-0.09406610958427009,-1.069437600996053,88.76000213623047,1.2142876605577082,87.72000122070312,1.0212646803399101,88.48999786376953,-0.09406610958427009 5957,2021-09-03,88.11000061035156,89.0999984741211,88.06999969482422,88.8499984741211,788000.0,-0.00977750858349724,-1.5121930795783363,18.503052270125906,40.71782388566486,52.72065553651204,-0.2789335906310413,0.30758493024170264,-3.6224315491504058,-3.5429197551120524,33.232402047677766,1.029998779296875,0.8771281635931132,-0.2934993743896541,-2.022682846060036,1.4356840972807277,-1.158091110224845,0.5710923614455368,1.0999984741210938,43.29911908132767,-8.733202604090621,0.8645917358351914,9,-0.27500152587890625,-0.8200035095214844,-5.030000686645508,-5.045001983642578,-6.5,4,-0.07093405920673346,2.761925522252498,88.9800033569336,-1.069437600996053,88.76000213623047,1.2142876605577082,87.72000122070312,-0.07093405920673346 5958,2021-09-07,86.13999938964844,87.2300033569336,85.80999755859375,87.04000091552734,1251500.0,-0.022358429316270856,1.2187479511005943,1.2162217892012825,30.165269389341077,49.31404934089677,1.6427809654356196,2.270336265646762,-1.5446529601825034,-1.5480112522848941,32.28746725131216,2.3000030517578125,0.39799065066944195,-2.1850006103515653,-4.170320683554152,-0.1996805371489785,-3.1776606469528588,-1.192340573750272,3.0699996948242188,9.705931851585904,-35.11765566310203,0.9926600366012929,9,1.3699989318847656,1.1949996948242188,-3.1424999237060547,-3.075000762939453,-3.5400009155273438,1,-0.0525887951171875,-1.5121930795783363,88.11000061035156,2.761925522252498,88.9800033569336,-1.069437600996053,88.76000213623047,-0.0525887951171875 5959,2021-09-08,88.43000030517578,88.69999694824219,85.91000366210938,86.25,1198900.0,0.026584640489358158,1.0514704851128283,-2.422218454626372,46.22893199953154,48.05998486397377,-0.4972846288292061,0.04153387237059292,-3.7038471965085478,-3.810074033243211,31.131579418945133,2.7899932861328125,-0.003851276136728643,0.06750030517578409,-1.894720803391266,2.029721413742834,-0.913610249107748,1.0486108594593162,0.6699981689453125,77.05886972814685,33.16587524525775,0.9811105542835251,9,-0.9200019836425781,-1.0050010681152344,-5.432500839233398,-5.365001678466797,-4.529998779296875,2,-0.06174374155411011,1.2187479511005943,86.13999938964844,-1.5121930795783363,88.11000061035156,2.761925522252498,88.9800033569336,-0.06174374155411011 5960,2021-09-09,87.87999725341797,88.58000183105469,87.70999908447266,88.4800033569336,946800.0,-0.006219643219040227,1.1749985694939824,-0.27523211904653583,42.67128091790955,46.69012663048267,0.15351691585080118,0.6002595921000164,-2.961933554380721,-3.227862286173604,29.696037647280583,0.8700027465820312,-0.10471165774912095,-0.4685024261474666,-2.440776797417911,1.5037719451229776,-1.4546396117826959,0.5176347594877626,0.9568011474609364,60.882316642170345,18.12490028402204,0.9861371856352247,9,-0.3699989318847656,-0.4549980163574219,-4.584997177124023,-4.814998626708984,-4.6999969482421875,3,-0.058716388188259194,1.0514704851128283,88.43000030517578,1.2187479511005943,86.13999938964844,-1.5121930795783363,88.11000061035156,-0.058716388188259194 5961,2021-09-10,87.01000213623047,88.0,86.97000122070312,87.77999877929688,1288400.0,-0.009899808197293303,-1.4235308901275459,1.283314683891969,39.579988796250134,45.29147957236946,1.0369278539995435,1.474165811150698,-1.9103713266511875,-2.363921451755644,28.071880982350233,1.029998779296875,-0.19400300046106622,-1.2929977416992244,-3.347180735591948,0.7611852521934992,-2.320089238645579,-0.2659062447528697,1.6899948120117188,36.474293121720116,-6.496193837066329,1.027091496946361,9,0.4999961853027344,0.7999954223632812,-3.62750244140625,-3.9450035095214844,-4.3300018310546875,4,-0.05597060828658673,1.1749985694939824,87.87999725341797,1.0514704851128283,88.43000030517578,1.2187479511005943,86.13999938964844,-0.05597060828658673 5962,2021-09-13,86.08999633789062,87.91999816894531,85.87999725341797,87.66999816894531,1167600.0,-0.010573563679488251,-1.0400009155273438,2.0519593757740897,43.51684969970296,43.97824685637317,1.8487928021670967,2.2952644622373413,-0.8370223450585002,-1.4424478378126082,26.33126002975974,2.0400009155273438,-0.2805733379520916,-2.0755035400390653,-4.336119030941148,0.18511195086301768,-3.2058112854900997,-0.9451957945880309,2.4900054931640625,9.688541122181215,-36.860030263931705,1.1303077454510388,9,1.4200019836425781,2.1750030517578125,-2.5199947357177734,-3.0249977111816406,-2.5799942016601562,0,-0.055987918455779995,-1.4235308901275459,87.01000213623047,1.1749985694939824,87.87999725341797,1.0514704851128283,88.43000030517578,-0.055987918455779995 5963,2021-09-14,85.93000030517578,86.91000366210938,85.75,86.4800033569336,781900.0,-0.0018584741493875567,-1.5494483383077904,0.3481027939003544,44.50500068255697,43.67790159151949,1.7963723739907067,2.282450723430088,-0.5223806927137673,-1.2775882586915657,24.12791968098104,1.160003662109375,-0.3692725788413469,-2.05149955749512,-4.413838819667987,0.3108397046777469,-3.2326691885815535,-0.8703299264086866,2.428401184082034,6.101711572381046,-42.85051250275829,1.181169631086434,9,1.5499992370605469,2.329998016357422,-1.2950000762939453,-2.2849998474121094,-1.5800018310546875,1,-0.050273474682671626,-1.0400009155273438,86.08999633789062,-1.4235308901275459,87.01000213623047,1.1749985694939824,87.87999725341797,-0.050273474682671626 5964,2021-09-15,85.33999633789062,86.12999725341797,85.05000305175781,85.58999633789062,893400.0,-0.00686609990910958,-1.6024377688715667,0.45454293244555416,41.22807722011856,42.16560657594135,2.249866633557943,2.6424956873945575,0.19603476188305535,-0.6856232186329123,21.88585458174071,1.0799942016601562,-0.4835543606728834,-2.409503173828128,-4.855342332314237,0.03633598465798116,-3.6324227530711823,-1.1865835945850733,2.7575650024414102,8.215110096739892,-42.51464397145381,1.2229195792430567,9,1.7900047302246094,2.5700035095214844,-0.4674949645996094,-1.6949958801269531,-0.8499984741210938,2,-0.03210684299681632,-1.5494483383077904,85.93000030517578,-1.0400009155273438,86.08999633789062,-1.4235308901275459,87.01000213623047,-0.03210684299681632 5965,2021-09-16,85.05000305175781,86.19000244140625,84.91000366210938,85.5999984741211,1228900.0,-0.0033980934916452155,-2.0843559551057553,2.199981689453125,38.73794658887044,40.81679657554956,2.188385005160413,2.7398113707984066,0.5840585263188842,-0.38607427184456355,19.75582073151581,1.279998779296875,-0.687243708012204,-2.4879966735839787,-5.102342665471156,0.1263493183031983,-3.795169669527567,-1.1808236776403902,2.6818512939453143,4.5307299536803844,-46.577887830785706,1.3071729959435907,9,1.9549980163574219,2.789997100830078,-0.10500144958496094,-1.3750038146972656,0.2299957275390625,3,-0.013521475421688911,-1.6024377688715667,85.33999633789062,-1.5494483383077904,85.93000030517578,-1.0400009155273438,86.08999633789062,-0.013521475421688911 5966,2021-09-17,83.5999984741211,85.4000015258789,83.4800033569336,84.62999725341797,1764100.0,-0.017048848037716224,-2.023645320197044,1.87274064004217,32.263259280486025,39.87740050830747,3.1234435688178763,3.920639361230812,2.125647506836316,1.0771266330620506,17.50640761315994,1.9199981689453125,-0.8092386139035312,-3.639501190185541,-6.61526673821686,-0.6637356421542222,-5.127383964201201,-2.1516184161698817,3.7367967758789007,2.7025958873391422,-46.340102774504345,1.4878827740156593,9,2.490001678466797,3.5250015258789062,1.7924995422363281,0.30500030517578125,1.1300048828125,4,-0.0050239016341050435,-2.0843559551057553,85.05000305175781,-1.6024377688715667,85.33999633789062,-1.5494483383077904,85.93000030517578,-0.0050239016341050435 5967,2021-09-20,83.44000244140625,84.27999877929688,82.72000122070312,83.4000015258789,1092000.0,-0.0019138281774535582,-1.2285655119045673,-0.038835886344108325,29.21812844382349,39.772162625472184,2.8511666834732097,3.790616468081822,2.3817703358212725,1.2463290928063344,15.814724113428674,1.55999755859375,-1.1167728235206198,-3.491997528076169,-6.706514963350628,-0.27748009280171004,-5.099256245713406,-1.8847388104389324,3.279706105703127,17.183790004224388,-25.786962751377427,1.607258717637233,9,2.2699966430664062,3.3049964904785156,2.132497787475586,0.464996337890625,1.899993896484375,0,-0.009108366658595934,-2.023645320197044,83.5999984741211,-2.0843559551057553,85.05000305175781,-1.6024377688715667,85.33999633789062,-0.009108366658595934 5968,2021-09-21,82.91999816894531,84.23999786376953,82.8499984741211,83.66000366210938,991600.0,-0.006232074032189727,-2.1590719933416564,-18.49971390425329,29.83193546691217,37.950274121847805,3.203233949591848,4.159212344605393,2.962892461036077,1.7647855895213809,15.479913069939059,1.3899993896484375,-1.4456680963011053,-3.780501556396487,-7.443250437828937,-0.11775267496403785,-5.611875997112705,-1.9491271156802696,3.0797630594109364,5.763598786333055,-34.406655129712426,1.8313744407162231,9,2.7300033569335938,3.825000762939453,2.9475021362304688,1.2350006103515625,1.5400009155273438,1,0.007115339849417923,-1.2285655119045673,83.44000244140625,-2.023645320197044,83.5999984741211,-2.0843559551057553,85.05000305175781,0.007115339849417923 5969,2021-09-22,83.56999969482422,83.87000274658203,82.63999938964844,83.4000015258789,1057500.0,0.007838899423931123,2.194796187305551,-0.22972555003402273,27.454396012302468,36.25950913233591,2.0018596004403975,3.40248952923983,2.3908814604326096,1.1058233463569138,15.957128180760552,1.2300033569335938,-1.6249991171062845,-2.952000045776373,-6.864041916587638,0.9600418250348923,-4.9080209811820055,-0.9959791103707403,1.8394047321544633,26.19716917469364,-7.967073338562621,1.9560209354056295,9,1.75,3.134998321533203,2.7749996185302734,1.0449981689453125,1.2399978637695312,2,0.009333478307349763,-2.1590719933416564,82.91999816894531,-1.2285655119045673,83.44000244140625,-2.023645320197044,83.5999984741211,0.009333478307349763 5970,2021-09-23,83.30999755859375,84.22000122070312,83.20999908447266,83.41999816894531,1214200.0,-0.0031111898669370364,-5.516194132703288,-0.647069383358765,25.454543052534447,34.690015160811946,1.7270527298477987,3.525867055131954,2.708440368736518,1.3501522900538987,16.46278888782287,1.0100021362304688,-1.5338749546368433,-3.010502243041998,-7.1534768970071525,1.1324724109231568,-5.081989570024575,-0.9390149160594206,1.545525860918886,24.275277187298727,-2.9343783484749295,2.0714873269825773,9,1.970001220703125,3.395000457763672,3.400003433227539,1.3900032043457031,0.9800033569335938,3,0.014163969988666203,2.194796187305551,83.56999969482422,-2.1590719933416564,82.91999816894531,-1.2285655119045673,83.44000244140625,0.014163969988666203 5971,2021-09-24,83.56999969482422,83.87999725341797,83.1500015258789,83.31999969482422,823800.0,0.0031208995780800386,-1.4745771478818601,-2.272714662227771,29.250471955027066,33.104862078070184,1.0368009943272511,3.1061454523387937,2.4828007643322962,1.0753507487114575,16.966937419599947,0.7299957275390625,-1.8132109827815839,-2.547999954223627,-6.8175137159835515,1.7215138075362972,-4.682756835103589,-0.41324307334366495,0.8424189187155804,56.70735678597679,30.23031818794726,2.1347568808799653,9,1.2050018310546875,3.134998321533203,3.4025020599365234,1.1650009155273438,0.7099990844726562,4,0.02046187735691185,-5.516194132703288,83.30999755859375,2.194796187305551,83.56999969482422,-2.1590719933416564,82.91999816894531,0.02046187735691185 5972,2021-09-27,82.19999694824219,84.26000213623047,82.08999633789062,83.6500015258789,1068500.0,-0.01639347554846149,-1.598800316139083,-5.800018310546875,30.94778519072726,31.59850480120021,2.0081578305068177,4.23489773387081,3.8400394990766102,2.435849812833908,17.34336941615228,2.1700057983398438,-2.068710734622641,-3.627002716064453,-8.13725033780436,0.8832449056754541,-5.882126526934414,-1.3718789051944924,0.44000244140625,5.06913900579059,-22.557359377479223,2.2551238108699567,9,1.94000244140625,3.895000457763672,5.372501373291016,2.8600006103515625,2.1300048828125,0,0.03077866791509054,-1.4745771478818601,83.56999969482422,-5.516194132703288,83.30999755859375,2.194796187305551,83.56999969482422,0.03077866791509054 5973,2021-09-28,81.41999816894531,82.26000213623047,80.93000030517578,81.83999633789062,1084300.0,-0.009489036596777578,1.1110976554931216,0.28965299518560417,10.305806196305923,28.162696909665478,2.3257082933725854,4.698991969187418,4.632764214159266,3.1889390038539887,17.62749145985901,1.3300018310546875,-2.2571709543759795,-4.053501510620123,-8.787631623128064,0.6806286018878183,-6.4205665668741005,-1.6864364543661452,2.8400039672851562,14.71464247256398,-6.3839172400846,2.3670650562539732,9,2.140003204345703,3.785003662109375,6.252500534057617,3.6399993896484375,2.7700042724609375,1,0.048145397409753876,-1.598800316139083,82.19999694824219,-1.4745771478818601,83.56999969482422,-5.516194132703288,83.30999755859375,0.048145397409753876 5974,2021-09-29,82.33999633789062,82.88999938964844,81.36000061035156,81.4000015258789,955100.0,0.011299412793357444,-2.000007479823177,-2.238092643051771,19.89131435328889,26.06862666126753,1.0453361327135582,3.536594399489772,3.7364448213304087,2.249822185694086,18.2320792692852,1.529998779296875,-2.4527695815532837,-2.8645030975341825,-7.67199273725771,1.9429865421893453,-5.268247917395939,-0.4607582776724257,1.9200057983398438,42.34219992210232,25.190582704210964,2.4037448198617635,9,0.8250045776367188,2.7300033569335938,5.387502670288086,2.720001220703125,2.0300064086914062,2,0.025746937586472285,1.1110976554931216,81.41999816894531,-1.598800316139083,82.19999694824219,-1.4745771478818601,83.56999969482422,0.025746937586472285 5975,2021-09-30,81.0,82.33000183105469,80.81999969482422,82.26000213623047,1509700.0,-0.01627394216040301,1.157143557800775,-1.34043520254531,18.92451637794119,24.586544116540324,1.9561321423326206,4.495931448329131,5.139196983170407,3.5489821289058057,18.75304053867304,1.5199966430664062,-2.7131257674512312,-3.8164993286132756,-8.668132334445204,1.0351336772186528,-6.24231583152924,-1.3906828256973114,3.193402099609372,5.23256329731552,-9.083468456497915,2.4258165029159646,9,1.5499992370605469,4.0149993896484375,6.507497787475586,4.05999755859375,4.5,3,0.04703700689621915,-2.000007479823177,82.33999633789062,1.1110976554931216,81.41999816894531,-1.598800316139083,82.19999694824219,0.04703700689621915 5976,2021-10-01,80.61000061035156,81.51000213623047,80.45999908447266,81.5,917400.0,-0.004814807279610367,1.3076897280257553,0.7063475243867733,20.021903208519547,23.564741312617663,2.098027268343671,4.45513711974931,5.582589221171503,3.934582182948077,19.296708358555197,1.0500030517578125,-2.9203064569330337,-3.787998580932623,-8.570953993746315,0.9949568318810691,-6.179476287339469,-1.396520874525777,3.4484653930663995,3.9474054056224577,-10.50147547461302,2.391477706406848,10,1.75,4.224998474121094,6.862497329711914,4.4499969482421875,2.3700027465820312,4,0.04565190767041405,1.157143557800775,81.0,-2.000007479823177,82.33999633789062,1.1110976554931216,81.41999816894531,0.04565190767041405 5977,2021-10-04,81.86000061035156,82.27999877929688,80.2699966430664,80.33999633789062,1109100.0,0.015506760830361399,-1.4216839783068296,-1.707871140295232,30.10753490092604,23.595363471952535,0.670885207869361,2.859503175995684,4.372593845424973,2.702735321592911,19.964187256279317,2.0100021362304688,-3.0663689026832515,-2.225498580932623,-6.799417873393352,2.3484207115281066,-4.512458227162995,0.061461065297748974,1.9825573779296803,60.687110704728184,43.315931986430165,2.286959646230365,10,0.404998779296875,2.8799972534179688,5.612497329711914,3.1999969482421875,1.1800003051757812,0,0.02956264538115927,1.3076897280257553,80.61000061035156,1.157143557800775,81.0,-2.000007479823177,82.33999633789062,0.02956264538115927 5978,2021-10-05,81.61000061035156,82.38999938964844,81.52999877929688,81.75,1033000.0,-0.003053994602198795,-4.733279080413,-0.09210460272047383,31.142588686895493,24.005162658018428,0.7996075493746417,2.9014868976366017,4.665031545804851,2.952374466825759,21.24922083248796,0.8600006103515625,-3.0103067675426303,-2.2489986419677734,-6.843150112979259,2.3451528290437125,-4.546074377473516,0.04807709353796952,1.9467524703124894,51.14513597488709,31.268452085128462,2.29707573550574,10,0.654998779296875,3.1299972534179688,5.9499969482421875,3.4499969482421875,2.80999755859375,1,0.03332926357505883,-1.4216839783068296,81.86000061035156,1.3076897280257553,80.61000061035156,1.157143557800775,81.0,0.03332926357505883 5979,2021-10-06,82.97000122070312,83.12000274658203,81.04000091552734,81.54000091552734,939900.0,0.016664631787529416,1.4046217282970608,-10.21433242506812,40.51094636455396,25.678096359353926,-0.7313640116042137,1.1715284843073022,3.308053021353146,1.5968840000210207,22.56647027674385,2.0800018310546875,-2.873857058697965,-0.6159980773925753,-4.685403028933337,3.453406874148186,-2.650700553162963,1.4187043983778125,0.32381134495311414,94.73679983723993,69.9067491280849,2.0347024757703815,10,-0.7050018310546875,1.7699966430664062,4.682497024536133,2.089996337890625,1.1299972534179688,2,0.014704124415496622,-4.733279080413,81.61000061035156,-1.4216839783068296,81.86000061035156,1.3076897280257553,80.61000061035156,0.014704124415496622 5980,2021-10-07,82.72000122070312,83.91000366210938,82.55999755859375,83.2300033569336,787200.0,-0.003013137234203378,-2.2529896774549365,-0.35664477439938536,45.491818336026284,27.482690401687172,-0.6412952619099883,1.0699927556859876,3.58402258358106,1.854776265156886,23.719788534593214,1.350006103515625,-2.7181114032607923,-0.6079982757568416,-4.151428829095039,2.9354322775813557,-2.3797135524259403,1.163717000912257,-2.4500045776367188,67.30768827695486,38.03957869527666,1.7717152766690991,10,-0.4550018310546875,2.0199966430664062,4.98249626159668,2.339996337890625,1.8300018310546875,3,0.01994682666259373,1.4046217282970608,82.97000122070312,-4.733279080413,81.61000061035156,-1.4216839783068296,81.86000061035156,0.01994682666259373 5981,2021-10-08,82.13999938964844,82.80000305175781,82.01000213623047,82.58999633789062,604200.0,-0.0070116274479639085,-1.2253814743176445,0.8823432614777028,43.614921225438685,28.890149961099556,-0.31901915894469823,1.3348792329216224,4.181210894267082,2.430915233497444,25.37257942221399,0.7900009155273438,-2.6013767880118195,-0.9444999694824219,-4.066876927978257,2.177876989013413,-2.5056884487303392,0.6166885097654955,-1.797202606201168,51.37360276502139,19.726897183535208,1.5611884792479154,10,-0.049999237060546875,2.5999984741210938,5.599998474121094,2.9199981689453125,3.6500015258789062,4,0.04090577837008125,-2.2529896774549365,82.72000122070312,1.4046217282970608,82.97000122070312,-4.733279080413,81.61000061035156,0.04090577837008125 5982,2021-10-11,81.2699966430664,82.2699966430664,81.12000274658203,82.19999694824219,718400.0,-0.010591706270351775,1.1495219149072708,2.066681360415042,42.16523968818763,32.43008701575308,0.45280737398280735,1.9239044315206684,5.069928183726731,3.2874860951399683,26.575059014900503,1.149993896484375,-2.4609394885304425,-1.573502731323245,-4.453804910330007,1.3067994476835167,-3.013653820826633,-0.13335164181985704,-0.855855722045888,8.013780746829285,-25.79546485176744,1.4401510895033838,10,0.8200035095214844,3.4150009155273438,6.357503890991211,3.7900009155273438,3.8700027465820312,0,0.021041058010343505,-1.2253814743176445,82.13999938964844,-2.2529896774549365,82.72000122070312,1.4046217282970608,82.97000122070312,0.021041058010343505 5983,2021-10-12,81.61000061035156,81.97000122070312,81.0,81.29000091552734,844100.0,0.00418363456785209,-1.155554613656593,-0.3440855804490677,40.41097168690844,34.7100489417108,0.15934659569066412,1.3108717864514574,4.7242837583565915,2.931260498501615,27.784393600012326,0.970001220703125,-2.40908103184438,-1.0174987792968722,-3.550172813981348,1.5151752553876037,-2.28383579663911,0.24883823804536576,-1.1259424345092697,20.96219390697918,-13.23945427772356,1.2663370173422412,10,0.4799995422363281,2.8749961853027344,5.952497482299805,3.4499969482421875,3.8799972534179688,1,0.017522366063974726,1.1495219149072708,81.2699966430664,-1.2253814743176445,82.13999938964844,-2.2529896774549365,82.72000122070312,0.017522366063974726 5984,2021-10-13,82.5999984741211,82.70999908447266,81.26000213623047,81.69000244140625,745500.0,0.012130840048590219,1.5663725179088657,2.843740314235987,46.75799640338647,37.80265783342695,-0.8827187068122981,0.11075351916819898,3.7142425688858225,1.9208931390092232,28.402684744547855,1.4499969482421875,-2.270642880928719,0.10949897766113281,-2.0783293895026986,2.2973273448249643,-0.9844152059207829,1.2034131612430485,-2.0474213885534596,54.982696240364945,18.718853557035146,1.0939141835819188,10,-0.5099983215332031,1.8849983215332031,4.822500228881836,2.4599990844726562,1.8199996948242188,2,0.022033895017497196,-1.155554613656593,81.61000061035156,1.1495219149072708,81.2699966430664,-1.2253814743176445,82.13999938964844,0.022033895017497196 5985,2021-10-14,83.9000015258789,83.93000030517578,82.5999984741211,82.94000244140625,1747600.0,0.015738536026306482,1.6078553103004645,1.054948648082163,51.376153794269875,41.286463454065874,-1.9311802410648085,-1.3489853924475455,2.4204947617837718,0.6150584189084896,28.6382415611861,1.3300018310546875,-1.8377231839086363,1.4670021057128935,-0.48536913409672877,3.4193733455225157,0.49081648580808235,2.4431877256177046,-3.280275908780439,98.97615098387934,62.60087094584448,0.9761856199048096,10,-1.8000030517578125,0.5249977111816406,3.5674972534179688,1.1599960327148438,1.4799957275390625,3,0.0023837538093547384,1.5663725179088657,82.5999984741211,-1.155554613656593,81.61000061035156,1.1495219149072708,81.2699966430664,0.0023837538093547384 5986,2021-10-15,83.18000030517578,84.29000091552734,83.0999984741211,84.13999938964844,1007600.0,-0.00858165920868359,-1.1249991485071626,-1.0,54.32100094391859,43.97684856995393,-0.9032759168130298,-0.6978413915960004,3.11014443762339,1.3399911538274978,28.005083538914693,1.19000244140625,-1.563989622111535,0.7680007934570341,-1.1400504324274863,2.6760520193415545,-0.1860248194852261,1.7220264063992943,-2.4278637005542265,66.26138901321113,24.855112535590408,0.9540256129422606,10,-0.5349998474121094,0.9549980163574219,4.287498474121094,1.8799972534179688,3.0999984741210938,4,0.016470338321179057,1.6078553103004645,83.9000015258789,1.5663725179088657,82.5999984741211,-1.155554613656593,81.61000061035156,0.016470338321179057 5987,2021-10-18,82.68000030517578,83.23999786376953,82.11000061035156,82.5999984741211,1253900.0,-0.006011060328992235,-1.1320752000921288,-0.08333532015672063,55.69620951714785,46.7050286622042,-0.30701230583514416,-0.27162453759706295,3.549823275346995,1.8385524659317127,27.196973856555296,1.1299972534179688,-1.1548396189255072,0.30600090026855753,-1.545273868063063,2.157275668600178,-0.6196364838972528,1.2316382844343678,-1.7155918418998795,51.06382485326753,6.021764798312475,0.925637384165807,10,-0.034999847412109375,1.4149971008300781,4.979997634887695,2.3799972534179688,3.220001220703125,0,0.037614908065704,-1.1249991485071626,83.18000030517578,1.6078553103004645,83.9000015258789,1.5663725179088657,82.5999984741211,0.037614908065704 5988,2021-10-19,83.51000213623047,83.68000030517578,82.8499984741211,83.04000091552734,666400.0,0.010038725544159632,1.0493934142114385,5.874880793438871,55.332747741262885,48.35189548183852,-0.9377726123275067,-1.1121804673070983,2.6404991003720966,1.0162349596682816,26.231927576961827,1.0,-0.7005599336192745,1.1065025329589844,-0.7994034730910329,3.0124085390090016,0.15354952993398285,2.059455535983986,-2.346058125819482,74.25745565884758,27.681131195858534,0.9529530030250063,10,-0.8650016784667969,0.07999801635742188,4.377496719360352,1.5499954223632812,2.25,1,0.01951858713593313,-1.1320752000921288,82.68000030517578,-1.1249991485071626,83.18000030517578,1.6078553103004645,83.9000015258789,0.01951858713593313 5989,2021-10-20,84.3499984741211,84.7699966430664,83.81999969482422,83.83999633789062,575000.0,0.010058631498060855,-2.4545631094896585,1.085108109862996,65.99806897054269,50.63036777456256,-1.7449281840908668,-1.9929232935056547,1.7302728927793254,0.1804229277465197,25.070991858057255,1.2599945068359375,-0.38001997824933653,1.90749893188476,-0.12652661157406442,3.9415244753435843,0.8904861601553478,2.924511703614172,-2.9984910494031283,84.21057160312174,31.06594130912194,1.0170127717294155,10,-1.4650001525878906,-1.1199989318847656,3.520000457763672,0.9599990844726562,0.160003662109375,2,0.013515108598350478,1.0493934142114385,83.51000213623047,-1.1320752000921288,82.68000030517578,-1.1249991485071626,83.18000030517578,0.013515108598350478 5990,2021-10-21,84.48999786376953,84.7699966430664,84.19000244140625,84.48999786376953,581100.0,0.0016597438314285284,1.07141689373297,0.0,68.98235760031113,53.44897181621506,-1.7963557704442934,-2.1502307903009097,1.5047481404435814,0.0457837029624244,24.187064317411703,0.5799942016601562,-0.035025019513113875,1.9884983062744084,-0.2130351837533624,4.190031796302179,0.887731561260523,3.0892650512882938,-2.865011301583692,89.47371440208116,28.862319628939233,1.1007667450138823,10,-1.6049995422363281,-1.2599983215332031,3.0300025939941406,0.8850021362304688,0.5999984741210938,3,-0.0008284968232226131,-2.4545631094896585,84.3499984741211,1.0493934142114385,83.51000213623047,-1.1320752000921288,82.68000030517578,-0.0008284968232226131 5991,2021-10-22,85.27999877929688,85.4800033569336,84.58999633789062,84.63999938964844,412900.0,0.009350230033158935,-1.4054065199909274,100.0,67.52046489231307,56.26621906111788,-2.3402046045770817,-2.957169965167367,0.6443756723334673,-0.7508146627536121,23.384268404323848,0.9900054931640625,0.14360886651078886,2.6929992675781307,0.20284088537043488,5.1831576497858265,1.4479200764742757,3.9380784586819857,-3.4034114106405866,94.06515090115076,32.080997887788456,1.245079191103849,10,-2.039997100830078,-2.404998779296875,2.1425018310546875,0.095001220703125,-3.69000244140625,4,0.0011725900041332782,1.07141689373297,84.48999786376953,-2.4545631094896585,84.3499984741211,1.0493934142114385,83.51000213623047,0.0011725900041332782 5992,2021-10-25,84.7300033569336,85.33999633789062,84.51000213623047,85.16999816894531,515200.0,-0.006449289754173915,1.128214407981611,-0.6874925494122976,65.50696390448852,59.054662640849,-1.3944323192402521,-2.3272328506878637,1.0864988099012862,-0.21611063783851137,21.962848042020603,0.8299942016601562,0.2646364847044822,2.0165035247802763,-0.6422207251024474,4.675227774663,0.6871413998389215,3.345865649721631,-2.493074389449575,71.48294267811556,7.791978891544595,1.3293621249413614,10,-1.3600006103515625,-1.8550033569335938,1.8774967193603516,1.0749931335449219,-2.5100021362304688,0,0.018293347821948913,-1.4054065199909274,85.27999877929688,1.07141689373297,84.48999786376953,-2.4545631094896585,84.3499984741211,0.018293347821948913 5993,2021-10-26,85.33999633789062,85.80999755859375,84.55999755859375,84.80000305175781,585700.0,0.007199255951724437,-1.4509701258096848,-1.227271939102842,62.72822630871603,60.82913263033007,-1.5865233843386477,-2.7705386513458734,0.3486742860685723,-0.8471044480034777,20.050272003418435,1.25,0.4853713207506303,2.4304965972900447,-0.3991914117368509,5.26018460631694,1.015652592776604,3.8453406018034855,-2.77875993146165,76.38182285216978,15.93147821832315,1.4148440045134452,10,-1.3799972534179688,-2.299999237060547,0.8875026702880859,0.7800025939941406,-2.1099929809570312,1,0.006562048418317534,1.128214407981611,84.7300033569336,-1.4054065199909274,85.27999877929688,1.07141689373297,84.48999786376953,0.006562048418317534 5994,2021-10-27,84.45999908447266,85.69000244140625,84.30000305175781,85.61000061035156,649800.0,-0.010311662657375265,1.1221280684895605,-2.1296589335669274,58.75250891311773,61.64872764353539,-0.4637018403368387,-1.8167166486949782,1.076050622794341,0.006561630541924046,18.578458384802126,1.3899993896484375,0.7969187255140753,1.4444992065429716,-1.453372284284626,4.342370697370569,-0.004436538870820073,2.8934349519567633,-1.5089113397839071,16.666509682766936,-41.14359376437608,1.448935745413797,10,-0.5,-1.4200019836425781,1.7375011444091797,1.6599998474121094,0.5699996948242188,2,0.015391937791256805,-1.4509701258096848,85.33999633789062,1.128214407981611,84.7300033569336,-1.4054065199909274,85.27999877929688,0.015391937791256805 5995,2021-10-28,84.80999755859375,84.94000244140625,84.08999633789062,84.13999938964844,528100.0,0.0041439554571987,-1.2077958107920654,-0.5826063303987846,63.7487153376894,62.69625146506548,-0.7499028859535599,-1.9675202832902983,0.5969182244881779,-0.3459654923051687,16.718020502234353,0.850006103515625,1.1408830103279115,1.6039978027343693,-1.2363527757225796,4.444348381191318,0.18382251350590195,3.0241730919628367,-1.5158406362364047,41.86050637852416,-16.071277024216634,1.4201752892284734,10,-0.8499984741210938,-1.7700004577636719,1.2025012969970703,1.345001220703125,1.1300048828125,3,-0.0035372648390423755,1.1221280684895605,84.45999908447266,-1.4509701258096848,85.33999633789062,1.128214407981611,84.7300033569336,-0.0035372648390423755 5996,2021-10-29,84.29000091552734,85.29000091552734,83.80000305175781,84.70999908447266,814200.0,-0.0061313130295417295,-1.1285776566757493,-0.6268646518936892,66.13252670292266,63.8558422634849,-0.06246296103212501,-1.2202545168667314,0.9697270485342528,0.15871310511587922,14.68358876826067,1.4899978637695312,1.3455409680991863,0.900001144409174,-1.6987753300089423,3.4987776188272903,-0.39938709279988416,2.199389381618232,-0.6939431168216288,24.37806979586569,-38.22109905319636,1.299388237209056,10,0.039997100830078125,-1.2500038146972656,1.7024974822998047,2.039997100830078,2.2399978637695312,4,0.00949098841706042,-1.2077958107920654,84.80999755859375,1.1221280684895605,84.45999908447266,-1.4509701258096848,85.33999633789062,0.00949098841706042 5997,2021-11-01,84.27999877929688,84.58000183105469,83.52999877929688,84.44000244140625,911000.0,-0.00011866337788379866,3.772714662227771,0.3809627611262489,64.78406999792156,64.90598918089142,0.22167868671323276,-1.0747598578533655,0.8287457958664675,0.14535965317747923,13.206385730103708,1.0500030517578125,1.3994524785168068,0.7689990997314453,-1.7540803585027334,3.292078557965624,-0.492540629385644,2.0305388288485346,1.529998779296875,32.89475445382875,-33.52658701831729,1.2615397291170891,11,0.3899993896484375,-1.2400016784667969,1.460000991821289,2.049999237060547,2.5100021362304688,0,-0.031917447560132595,-1.1285776566757493,84.29000091552734,-1.2077958107920654,84.80999755859375,1.1221280684895605,84.45999908447266,-0.031917447560132595 5998,2021-11-02,84.33000183105469,84.86000061035156,83.54000091552734,84.58000183105469,919800.0,0.0005932967783821574,2.2592683294401326,1.5624642380316613,60.69224827914004,64.31645354851335,0.335507016868803,-0.959745686497655,0.6909925872331826,0.07301265795450718,11.827120257279155,1.3199996948242188,1.4755088605229787,0.6830020904540959,-1.6978519803469112,3.063856161255103,-0.5074249449464077,1.8734291258545994,1.4343957519531187,37.03711552861724,-29.557535143124618,1.190427035400505,11,0.339996337890625,-1.2900047302246094,0.7874965667724609,1.9999961853027344,2.3699951171875,1,-0.025020758502753315,3.772714662227771,84.27999877929688,-1.1285776566757493,84.29000091552734,-1.2077958107920654,84.80999755859375,-0.025020758502753315 5999,2021-11-03,84.19000244140625,85.05000305175781,83.47000122070312,84.33999633789062,966000.0,-0.001660137396046868,1.0127317964467597,0.5999755859375,52.09236321280772,62.43978750545741,0.5033576790118559,-0.762768045702586,0.7530234624319974,0.18882889004525794,11.100115728995366,1.5800018310546875,1.5813452667443784,0.4820026397705135,-1.8883101885220412,2.8523154680630682,-0.7031537743757639,1.6671590539167909,1.5297071655273413,39.56051326550717,-21.990546335649697,1.18515641414628,11,0.4499969482421875,-1.1500053405761719,0.19249916076660156,1.6599960327148438,3.0499954223632812,2,-0.011402768222281368,2.2592683294401326,84.33000183105469,3.772714662227771,84.27999877929688,-1.1285776566757493,84.29000091552734,-0.011402768222281368 6000,2021-11-04,84.37000274658203,85.01000213623047,83.06999969482422,84.02999877929688,1364900.0,0.0021380247054993973,1.395060681840659,-2.2667853509664293,59.311466327900014,61.52767655385597,0.3403360172445673,-0.8567419037604367,0.48909123437462654,-0.019343585231212046,10.874777678851384,1.94000244140625,1.6474257413794504,0.5795028686523409,-1.7606860686265406,2.9196918059312225,-0.590591599987107,1.7495973372917888,1.2597185249023397,58.55866382569249,-2.2975709167289864,1.1700944686394439,11,0.06999588012695312,-1.3300056457519531,-0.25250244140625,1.4799957275390625,3.589996337890625,3,0.007822638511666868,1.0127317964467597,84.19000244140625,2.2592683294401326,84.33000183105469,3.772714662227771,84.27999877929688,0.007822638511666868 6001,2021-11-05,85.5,85.86000061035156,84.52999877929688,84.7300033569336,730000.0,0.013393353284722354,-1.2734961364155064,2.264669583754067,70.08552117488641,62.03640513945573,-0.8439193480741665,-1.8151746741108354,-0.7224645940545429,-1.1356214658503063,10.520827453636244,1.4899978637695312,1.5477401666310442,1.5415000915527344,-0.7821566837969556,3.8651568669024243,0.3796717038778894,2.7033284792275794,-2.4300003051757812,87.09675655129604,23.969047272442445,1.1618283876748448,11,-1.0349998474121094,-2.4350013732910156,-1.7175006866455078,0.2949981689453125,1.69000244140625,4,0.005146227384868363,1.395060681840659,84.37000274658203,1.0127317964467597,84.19000244140625,2.2592683294401326,84.33000183105469,0.005146227384868363 6002,2021-11-08,82.9800033569336,85.55999755859375,82.1500015258789,85.55999755859375,1432500.0,-0.029473644948145084,1.6434137181553383,-3.350656428040624,46.957518784479085,60.2841043034294,1.5664648249056512,0.8848675728694957,1.6721143600245085,1.3743193205776834,9.413769826414125,3.4099960327148438,1.3386399305625503,-1.0639968872070256,-3.0760792539956157,0.9480854795815645,-2.0700380706013277,-0.057955703812723414,2.8799972534179688,22.372022530368493,-37.722429642449484,1.0060411833942962,11,1.0249977111816406,0.08499526977539062,0.6174964904785156,2.6349945068359375,5.4499969482421875,0,0.042781336210522714,-1.2734961364155064,85.5,1.395060681840659,84.37000274658203,1.0127317964467597,84.19000244140625,0.042781336210522714 6003,2021-11-09,83.04000091552734,83.94000244140625,82.94999694824219,83.12999725341797,1433700.0,0.0007230363481147695,-6.3332579824809265,0.03488237990330164,41.740218857454025,58.393849852800095,1.2805683672137889,0.9881584412822804,1.4696585859883697,1.3425144692833442,8.180232330645579,0.9900054931640625,1.0854008216244893,-1.0754993438720675,-2.805219356624548,0.6542206688804129,-1.9403593502483005,-0.2106393374958344,2.8199996948242188,23.989207797202006,-31.6892611766824,0.8648600063762375,11,0.9650001525878906,0.3899993896484375,0.4624977111816406,2.4799957275390625,5.620002746582031,1,0.045158959039688584,1.6434137181553383,82.9800033569336,-1.2734961364155064,85.5,1.395060681840659,84.37000274658203,0.045158959039688584 6004,2021-11-10,84.41999816894531,84.5,83.4000015258789,83.44999694824219,1058100.0,0.01661846385119592,-1.0560871611311553,-10.77822990844354,49.61832124579946,56.823806064812324,-0.11812145986145595,-0.26192705597891575,-0.014875282991852146,-0.02141717306932378,7.376339882557388,1.4599990844726562,0.9113977512578941,0.21349792480468466,-1.3654442362793304,1.7924400858886997,-0.5759731557373158,1.002969005346685,1.3658024597168037,61.18590844313015,9.378213563800841,0.7894710805420043,11,-0.4149971008300781,-0.9899978637695312,-0.9174995422363281,1.0999984741210938,1.9900054931640625,2,0.02700780417850801,-6.3332579824809265,83.04000091552734,1.6434137181553383,82.9800033569336,-1.2734961364155064,85.5,0.02700780417850801 6005,2021-11-11,84.0999984741211,84.33999633789062,83.36000061035156,84.12000274658203,657000.0,-0.0037905674219965713,3.2609301399854043,-0.02062293534686173,43.218368830585725,54.27778852344155,0.10121762656503108,0.07781369623174328,0.16118658584213108,0.32684191470586654,7.490543168034113,1.05999755859375,0.7183743276683714,-0.11650161743163778,-1.6897937325093437,1.4567904976460682,-0.9031476749704836,0.6701444401072081,1.6130861724853531,52.56057761317109,5.8462577453972955,0.7866460575388516,11,-0.09499740600585938,-0.6699981689453125,-0.5974998474121094,1.4199981689453125,2.3000030517578125,3,0.03733649758168145,-1.0560871611311553,84.41999816894531,-6.3332579824809265,83.04000091552734,1.6434137181553383,82.9800033569336,0.03733649758168145 6006,2021-11-12,84.55000305175781,84.70999908447266,83.69000244140625,84.29000091552734,751200.0,0.005350827417377246,2.517264966259323,-12.997330282227308,48.95348455532519,52.51883458537529,-0.3442261440105483,-0.27857380793508923,-0.4375867934346189,-0.07874697951872633,7.8176320889233955,1.0199966430664062,0.6315574222485338,0.2650028228759709,-1.2359074565710273,1.765913102322969,-0.4854523168475282,1.01545796259947,1.0918199324340776,70.38135830228994,25.693018045902704,0.750455139723499,11,-0.5450019836425781,-1.1200027465820312,-1.0475044250488281,0.9699935913085938,2.6299972534179688,4,0.04033111661305777,3.2609301399854043,84.0999984741211,-1.0560871611311553,84.41999816894531,-6.3332579824809265,83.04000091552734,0.04033111661305777 6007,2021-11-15,85.79000091552734,85.83000183105469,84.69999694824219,85.02999877929688,794500.0,0.014665852383357825,1.6904751092179,2.923061122685525,52.43773108292079,51.601666008017595,-1.5058623895885432,-1.3424605774362703,-1.7869647858457824,-1.2596421315799944,7.796023654300427,1.279998779296875,0.485870747603002,1.3495006561279297,-0.09460697507722671,2.793608287333086,0.6274468405253515,2.071554471730508,-3.6399993896484375,98.61108167676853,55.53865282504717,0.7220538156025795,11,-1.7849998474121094,-2.3600006103515625,-2.375001907348633,-0.2700042724609375,1.2699966430664062,0,0.016318935900903053,2.517264966259323,84.55000305175781,3.2609301399854043,84.0999984741211,-1.0560871611311553,84.41999816894531,0.016318935900903053 6008,2021-11-16,85.13999938964844,86.19999694824219,85.08999633789062,85.9000015258789,691100.0,-0.007576658339459974,-1.5813720358755534,-1.0,53.777782675664845,51.78893483722394,-0.8145368942532798,-0.5945662328664412,-1.1926429005169155,-0.561541467518083,8.184043451558814,1.1100006103515625,0.3369311031443658,0.6179992675781278,-0.788489474576707,2.0244880097329627,-0.0852451034992896,1.3212436386555453,-2.916397857666013,62.676094174788574,15.591665971842566,0.7032443710774174,11,-0.9650001525878906,-1.5400009155273438,-1.7525005340576172,0.37999725341796875,1.8799972534179688,1,0.03864224734687216,1.6904751092179,85.79000091552734,2.517264966259323,84.55000305175781,3.2609301399854043,84.0999984741211,0.03864224734687216 6009,2021-11-17,85.48999786376953,85.73999786376953,84.44999694824219,84.87999725341797,578000.0,0.004110858311371368,1.3243246958553851,-0.8026301259850425,53.777782675664845,51.174081098086695,-1.0736435298766338,-0.9009731470937368,-1.6692268647422281,-0.8637913590956146,8.518470031787617,1.2900009155273438,0.21606298106905797,0.9109977722168026,-0.5571880323308278,2.379183576764433,0.17690486994298737,1.6450906744906177,-3.1073405151367126,75.0,26.128913937476504,0.7340929022738136,11,-1.3149986267089844,-1.7599983215332031,-2.2024993896484375,0.029998779296875,2.0600051879882812,2,0.037080429027397166,-1.5813720358755534,85.13999938964844,1.6904751092179,85.79000091552734,2.517264966259323,84.55000305175781,0.037080429027397166 6010,2021-11-18,84.41999816894531,85.70999908447266,84.26000213623047,85.38999938964844,870100.0,-0.01251608049551356,-1.248068984279817,-1.5901643444980864,50.68061421848199,49.01798032515288,0.004686671827698774,0.17234993012750977,-0.7231251135618209,0.2803135565082613,8.81638901732536,1.4499969482421875,0.1213696659848722,-0.15550193786620525,-1.624914323906836,1.3139104481744255,-0.8902081308865206,0.5792042551541101,-1.8846472363281208,29.08355877078331,-21.940343261141624,0.7347061930203168,11,-0.24499893188476562,-0.2649993896484375,-1.1324996948242188,1.0999984741210938,4.0,3,0.02357267870560209,1.3243246958553851,85.48999786376953,-1.5813720358755534,85.13999938964844,1.6904751092179,85.79000091552734,0.02357267870560209 6011,2021-11-19,85.37999725341797,85.51000213623047,84.56999969482422,84.83999633789062,993600.0,0.011371702265989825,1.3499747279680332,-0.5567012741859367,55.23809177804985,49.938043991105175,-1.0886031883701293,-0.8219133234610183,-1.7703745416995105,-0.6013213139824529,8.666480562966086,1.0900039672851562,0.1502836311051965,0.7994972229003849,-0.6806498470191258,2.2796442928198957,0.05942368794063668,1.5395707578601332,-2.6980604801757835,57.73186145926324,4.232375656121192,0.7400735349597541,11,-0.8050003051757812,-1.2249984741210938,-2.1174983978271484,0.1399993896484375,3.5300064086914062,4,0.011946642132506069,-1.248068984279817,84.41999816894531,1.3243246958553851,85.48999786376953,-1.5813720358755534,85.13999938964844,0.011946642132506069 6012,2021-11-22,86.27999877929688,86.76000213623047,85.05000305175781,85.23999786376953,896600.0,0.01054112854100464,-1.4084654606411957,1.9259243560943218,58.59030185538958,51.81027543532024,-1.6441755802189704,-1.6862964504251465,-2.7193081536213697,-1.427467846745003,8.882213949779793,1.7099990844726562,0.13659145382111149,1.6219989776611357,-0.04200306989797298,3.2860010252202443,0.7899979538815813,2.45400000144069,-3.4573395990546913,80.79986572265625,24.176271195845345,0.832001023779556,11,-1.2199974060058594,-1.8449974060058594,-2.8899993896484375,-0.7600021362304688,2.779998779296875,0,0.010431172213865025,1.3499747279680332,85.37999725341797,-1.248068984279817,84.41999816894531,1.3243246958553851,85.48999786376953,0.010431172213865025 6013,2021-11-23,85.9000015258789,86.58999633789062,85.58000183105469,86.58999633789062,731400.0,-0.004404233412079628,1.9275423213436682,-0.6634559659611928,57.37705241774366,52.67235667664738,-0.9116982241397409,-1.3304044172696194,-2.3885095216663927,-0.9750754752245143,8.80168766395775,1.0099945068359375,-0.07540783243528892,1.2140014648437472,-0.5158635791691921,2.9438665088566864,0.3490689428372775,2.078933986850217,-2.8411017682774258,65.5999755859375,6.536370826117093,0.8649325220064713,11,-0.8400001525878906,-1.4449996948242188,-2.5300025939941406,-0.3800048828125,3.1100006103515625,1,0.013504028080434605,-1.4084654606411957,86.27999877929688,1.3499747279680332,85.37999725341797,-1.248068984279817,84.41999816894531,0.013504028080434605 6014,2021-11-24,85.76000213623047,86.23999786376953,85.41000366210938,86.0,635700.0,-0.0016297949611357998,1.3055599707537273,0.3478256062097104,56.017319734721376,54.09446233266245,-0.6276320922213046,-1.1468162855923367,-2.2813294262718813,-0.7739371647545852,8.875661171898944,0.8299942016601562,0.11014965771990148,1.0090019226074247,-0.7817321641057191,2.7997360093205685,0.1136348792508528,1.9043689659639966,-2.479036235911252,60.0,0.8364805577248831,0.8953670433565722,11,-0.5349998474121094,-1.3050003051757812,-2.6425018310546875,-0.2400054931640625,2.8199996948242188,2,0.014692099760380328,1.9275423213436682,85.9000015258789,-1.4084654606411957,86.27999877929688,1.3499747279680332,85.37999725341797,0.014692099760380328 6015,2021-11-26,84.51000213623047,85.87000274658203,84.37999725341797,85.11000061035156,644800.0,-0.014575559338424027,-2.465095854439644,2.5000158947134183,45.758360469897866,53.73944854539275,0.7673367835985943,0.0838557808155258,-1.070001711811699,0.515864013858689,8.808729504791897,1.4900054931640625,0.3306276624325619,-0.22599830627441975,-2.019674931954299,1.5676783194054593,-1.1228366191143522,0.6708400065655127,-1.020294061756573,5.462378827511925,-48.09539498857529,0.8968383128399361,11,1.0,-0.05500030517578125,-1.4525032043457031,1.0099945068359375,3.5999984741210938,4,0.03597208423479681,1.3055599707537273,85.76000213623047,1.9275423213436682,85.9000015258789,-1.4084654606411957,86.27999877929688,0.03597208423479681 6016,2021-11-29,85.08999633789062,85.37999725341797,84.11000061035156,84.87999725341797,1068000.0,0.006863024340304724,2.2151776487971646,-0.34999936421550554,60.8427315618166,54.67333748749228,0.3039606440595861,-0.4565387649600723,-1.6359808213008762,-0.016400808996436922,8.40984941382816,1.2699966430664062,0.3990745489924876,0.3139961242675753,-1.473472424459473,2.1014646729946236,-0.5797381500959489,1.2077303986310994,-1.4040706197113337,36.98094955677561,-19.67388543457369,0.8937342743635229,11,0.3450050354003906,-0.6349945068359375,-2.0324974060058594,0.43000030517578125,3.2400054931640625,0,0.0391350566972799,-2.465095854439644,84.51000213623047,1.3055599707537273,85.76000213623047,1.9275423213436682,85.9000015258789,0.0391350566972799 6017,2021-11-30,81.58999633789062,84.93000030517578,81.44000244140625,84.62000274658203,3378200.0,-0.04113291985701317,-1.096098462891981,-14.42866485013624,44.49504320719817,53.64192199099599,3.515197323480976,2.9846232012293967,1.8428108653970128,3.5136961897091226,8.826097290437943,3.649993896484375,0.4805559616355026,-3.0515037536621037,-5.332743293305754,-0.7702642140184537,-4.192123523483929,-1.9108839838402787,5.170005798339844,2.9125062961097448,-55.48358276343669,1.1406197698218248,11,2.5100059509277344,2.5100059509277344,1.4675045013427734,3.9300003051757812,6.310005187988281,1,0.08971697086373465,2.2151776487971646,85.08999633789062,-2.465095854439644,84.51000213623047,1.3055599707537273,85.76000213623047,0.08971697086373465 6018,2021-12-01,82.22000122070312,84.23999786376953,81.83999633789062,81.98999786376953,1372500.0,0.007721594694078071,-8.056500021592365,-0.07590853810534585,41.14332821021257,52.23809371705685,2.712701400068582,2.306703189622695,1.2152449682930495,2.902428855781565,9.054765347696664,2.6500015258789062,0.4811465693384349,-2.3159988403320284,-4.840125628927822,0.20812794826376546,-3.5780622346299253,-1.0539354460341315,4.433600921630855,16.249990065883065,-40.06677139136491,1.2620633942978958,12,1.8800010681152344,1.8800010681152344,0.9025001525878906,3.2999954223632812,6.019996643066406,2,0.08319139183092483,-1.096098462891981,81.58999633789062,2.2151776487971646,85.08999633789062,-2.465095854439644,84.51000213623047,0.08319139183092483 6019,2021-12-02,83.2300033569336,83.94999694824219,82.29000091552734,82.29000091552734,1263500.0,0.012284141586416775,-2.531897279397442,4.086907486648754,46.6819409737458,51.79379668986394,1.5068691498912017,1.2870820984018394,0.19851371953342323,1.9212193960638047,9.152660126948346,1.7299957275390625,0.365388224207436,-1.2579967498779325,-3.845542196802839,1.3295486970469739,-2.5517694733403857,0.03577597358452067,3.319326791381826,40.40633842476264,-15.708684650810966,1.293772723462453,12,0.8699989318847656,0.8699989318847656,0.26999473571777344,2.2899932861328125,4.279998779296875,3,0.06944609571273519,-8.056500021592365,82.22000122070312,-1.096098462891981,81.58999633789062,2.2151776487971646,85.08999633789062,0.06944609571273519 6020,2021-12-03,85.02999877929688,85.04000091552734,82.88999938964844,83.69000244140625,1273500.0,0.021626761381276838,2.161765530859765,1.425524316602818,51.65973724476337,51.396201741721,-0.2207078390292736,-0.48584224923232,-1.5790515226570108,0.15135516362930446,9.312723480497803,2.1500015258789062,0.31841215255334987,0.5089988708496094,-2.0890234047053298,3.1070211464045485,-0.7900122669278602,1.808010008627079,1.4171448148803591,91.11677829995953,35.28591830354742,1.2990111377774698,12,-0.9299964904785156,-0.9299964904785156,-1.5300006866455078,0.48999786376953125,1.94000244140625,4,0.04175000708834742,-2.531897279397442,83.2300033569336,-8.056500021592365,82.22000122070312,-1.096098462891981,81.58999633789062,0.04175000708834742 6021,2021-12-06,85.94000244140625,87.38999938964844,85.76000213623047,85.9000015258789,1244600.0,0.010702148361443342,-9.187492549412298,0.029851511079733085,50.53079106523754,50.50070054281521,-1.165484030742789,-1.4347523712227286,-2.463970149161611,-0.7364918359087085,8.816233390285316,2.3600006103515625,0.26313510544497376,1.3970024108886747,-1.2430380866950514,4.037042908472401,0.07698216209681163,2.717022659680538,-4.5,75.63029089165228,24.169407378272695,1.3200202487918609,12,-1.5250015258789062,-1.5250015258789062,-2.440004348754883,-0.42000579833984375,1.7699966430664062,0,0.025250152516865576,2.161765530859765,85.02999877929688,-2.531897279397442,83.2300033569336,-8.056500021592365,82.22000122070312,0.025250152516865576 6022,2021-12-07,86.52999877929688,86.95999908447266,85.05999755859375,85.38999938964844,1202500.0,0.006865212021524902,-1.1111092273131862,28.49933244325768,54.939588392035056,50.22987120662537,-1.9179851420450689,-1.839465896637364,-2.977342402910722,-1.3164832156167563,8.7647237628685,1.9000015258789062,0.33901664099111883,1.8094989776611357,-0.865205048789008,4.484203004111279,0.47214696443606385,3.1468509908862075,-4.970996398925777,84.50450202763076,33.038666525183125,1.3373520132250745,12,-2.1149978637695312,-2.1149978637695312,-2.845001220703125,-1.0100021362304688,2.3300018310546875,1,0.020802069538321533,-9.187492549412298,85.94000244140625,2.161765530859765,85.02999877929688,-2.531897279397442,83.2300033569336,0.020802069538321533 6023,2021-12-08,86.79000091552734,87.5,86.3499984741211,86.75,1052600.0,0.0030047629712053325,-1.7380859392739394,0.03508854117867516,54.64951162036819,50.07789252725278,-2.278022806728899,-1.901619772316593,-3.130973845729642,-1.5476224935776912,8.822563764140183,1.1500015258789062,0.2938186059438834,1.8820011138916044,-0.822277410087267,4.586279637870476,0.5298618519021687,3.23414037588104,-5.114378594970702,86.37237602231707,36.31852764283961,1.3521392619894326,12,-2.3199996948242188,-2.3199996948242188,-2.9350032806396484,-1.2700042724609375,1.2999954223632812,2,0.012789498774541164,-1.1111092273131862,86.52999877929688,-9.187492549412298,85.94000244140625,2.161765530859765,85.02999877929688,0.012789498774541164 6024,2021-12-09,86.69999694824219,87.23999786376953,86.2300033569336,86.80999755859375,1164100.0,-0.0010370315282374198,1.0824602800062924,-2.7499523173755485,58.76922607421875,51.52354426106622,-2.2804745406415208,-1.7202437534987496,-2.9631107341075875,-1.4289860152642575,9.293016379218008,1.0099945068359375,0.11984346347831831,1.6779972076415959,-1.1299059077476699,4.485900323030862,0.2740456499469559,3.081948765336236,-4.7913995205078095,82.6463569232195,28.703121228408037,1.4039515576946355,12,-2.2299957275390625,-2.2299957275390625,-2.844999313354492,-1.5149993896484375,0.9200057983398438,3,0.01776241026221359,-1.7380859392739394,86.79000091552734,-1.1111092273131862,86.52999877929688,-9.187492549412298,85.94000244140625,0.01776241026221359 6025,2021-12-10,87.23999786376953,87.77999877929688,86.70999908447266,87.05000305175781,756500.0,0.006228384481371085,-1.4597616479440163,-1.727215980024969,57.39268815430539,51.14020610467609,-2.673665573505801,-2.1217241574917693,-3.374173664373984,-1.9100988431495125,9.873461307084948,1.0800018310546875,-0.0075822119881792105,2.0609981536865263,-0.8779228470730658,4.999919154446118,0.5915376533067302,3.5304586540663223,-5.107744333144524,80.14703407420704,25.580785445736346,1.469460500379796,12,-2.6299972534179688,-2.6299972534179688,-3.3999996185302734,-2.3649978637695312,0.40000152587890625,4,0.003094959640904227,1.0824602800062924,86.69999694824219,-1.7380859392739394,86.79000091552734,-1.1111092273131862,86.52999877929688,0.003094959640904227 6026,2021-12-13,87.95999908447266,88.44999694824219,87.18000030517578,87.29000091552734,940400.0,0.00825310910515431,-1.8539269977883313,3.5264024414729147,56.774193945337856,52.504556186691616,-3.289689913098357,-2.712215044631236,-3.941639231231946,-2.5694610361601633,10.768619867673452,1.2699966430664062,-0.09229440380111953,2.610499572753909,-0.5612137665982999,5.782212912106118,1.0246429030778046,4.196356242430014,-5.488880838927344,85.54578312710709,32.88109932040724,1.5858566696761014,12,-2.81500244140625,-3.0149993896484375,-4.220001220703125,-3.220001220703125,-0.0800018310546875,0,-0.011255091792563343,-1.4597616479440163,87.23999786376953,1.0824602800062924,86.69999694824219,-1.7380859392739394,86.79000091552734,-0.011255091792563343 6027,2021-12-14,87.19000244140625,88.33999633789062,87.11000061035156,88.1500015258789,1521300.0,-0.008753941008195487,-1.196415555752345,-1.432838370265777,55.04300556367144,54.04896478152038,-1.8347369659756794,-1.9309572185497075,-3.065206809211702,-1.7570576971454273,10.876795060200294,1.2299957275390625,0.05077733224030112,1.7705028533935518,-1.502329349749715,5.043335056536819,0.13408675182191132,3.4069189549651924,-4.2405738996451845,43.243326838019236,-7.46353388228669,1.6364161015716336,12,-1.8200035095214844,-2.2450027465820312,-3.4250030517578125,-2.4500045776367188,0.529998779296875,1,0.00596394802736544,-1.8539269977883313,87.95999908447266,-1.4597616479440163,87.23999786376953,1.0824602800062924,86.69999694824219,0.00596394802736544 6028,2021-12-15,88.43000030517578,88.44999694824219,87.44999694824219,87.63999938964844,1282900.0,0.014221789529170303,1.4096553879528262,-0.8229184051371305,59.6112249325768,55.48555188805716,-2.3481414694900167,-3.0691981216166084,-4.174106055044717,-2.9447724256526158,10.766848353342306,1.2599945068359375,-0.002015722361861094,2.8460006713867188,-0.6879872176140793,6.379988560387517,1.0790067268863197,4.612994615887118,-5.040526290896224,99.0992477120342,47.52030751880679,1.7669939445003988,12,-2.7600021362304688,-3.4850006103515625,-4.895000457763672,-3.69000244140625,-2.029998779296875,2,0.004862606623225574,-1.196415555752345,87.19000244140625,-1.8539269977883313,87.95999908447266,-1.4597616479440163,87.23999786376953,0.004862606623225574 6029,2021-12-16,88.66000366210938,89.4000015258789,88.08999633789062,88.2699966430664,1442800.0,0.002600965239622832,-2.4933116321652,0.4936791988179281,66.12276861005739,57.09255537308983,-1.9298411090547631,-3.2143365030098323,-4.311478757803357,-3.148407204975854,11.383942838304437,1.3100051879882812,0.4623270510058006,2.917503738403326,-0.8737216435465882,6.70872912035324,1.021891047428369,4.813116429378283,-4.865687813112814,72.49081070042884,14.45556102392328,1.8956126909749584,12,-1.4300041198730469,-3.240001678466797,-4.942502975463867,-3.9200057983398438,-2.6800003051757812,3,-0.006429137160777643,1.4096553879528262,88.43000030517578,-1.196415555752345,87.19000244140625,-1.8539269977883313,87.95999908447266,-0.006429137160777643 6030,2021-12-17,86.41000366210938,88.69999694824219,86.08000183105469,88.4000015258789,2589200.0,-0.025377846910258794,1.0231710729803374,-5.1024667931688805,54.53922471964353,57.537936890246044,0.5995475198516971,-0.8512502079102688,-1.9850239765081312,-0.8720809227071697,11.666277815933219,2.6199951171875,0.9209392025535124,0.5680034637451143,-3.1813023320920735,4.317309259582302,-1.3066494341734796,2.4426563616637083,-2.055119245424578,9.939815102066142,-48.661873974859134,1.8746528979185964,12,0.8199958801269531,-0.9900016784667969,-2.692502975463867,-1.6700057983398438,-0.8300018310546875,4,0.014002997722394994,-2.4933116321652,88.66000366210938,1.4096553879528262,88.43000030517578,-1.196415555752345,87.19000244140625,0.014002997722394994 6031,2021-12-20,86.4000015258789,86.61000061035156,84.87000274658203,85.83000183105469,1503300.0,-0.00011575206349467848,2.5151547845654703,-0.28643231492947596,71.76470831920804,59.407394659931924,0.7617708698818717,-0.8020345429855809,-1.8784088994438832,-0.8368206758399026,12.00771150799375,1.7399978637695312,1.2623681847701818,0.5070011138916044,-3.2435930731502935,4.257595300933502,-1.3682959796293517,2.3822982074125605,-1.5406053982746926,33.77481659132708,-30.554614022886895,1.8752970935209514,12,0.7350006103515625,-0.9799995422363281,-2.6825008392333984,-1.660003662109375,-0.0800018310546875,0,0.014351826873499673,1.0231710729803374,86.41000366210938,-2.4933116321652,88.66000366210938,1.4096553879528262,88.43000030517578,0.014351826873499673 6032,2021-12-21,87.18000030517578,87.75,86.2300033569336,86.81999969482422,2172300.0,0.009027763489833251,1.0266621907552083,0.6315803563063003,72.14284400551223,61.35109825828127,0.09350410719748936,-1.5928147729304527,-2.5226920544931772,-1.5811807866332117,11.412109424038505,1.5199966430664062,1.4325214067769991,1.241999816894534,-2.5495182915551027,5.033517925344171,-0.6537592373302772,3.1377588711193454,-2.30999755859375,50.99333733048592,-18.615689080033412,1.8957590542248177,12,-0.0449981689453125,-1.7599983215332031,-3.4624996185302734,-2.44000244140625,0.470001220703125,1,0.008029329499791515,2.5151547845654703,86.4000015258789,1.0231710729803374,86.41000366210938,-2.4933116321652,88.66000366210938,0.008029329499791515 6033,2021-12-22,87.05999755859375,87.41000366210938,86.5,86.97000122070312,1054800.0,-0.0013764939913049057,1.303781820991231,0.24998940363667188,68.57416233952195,62.44053562109273,0.28589884858372727,-1.4561075873479865,-2.2765309849587965,-1.4400861234805973,10.784320263376049,0.910003662109375,1.5688935353671383,1.0639972686767578,-2.7604201112837075,4.888414648637223,-0.8482114213034748,2.9762059586569904,-2.1899948120117188,48.34426936317276,-23.92768249822113,1.9122086899802362,12,0.07500457763671875,-1.6399955749511719,-3.342496871948242,-2.3199996948242188,1.6800003051757812,2,0.007581020912218239,1.0266621907552083,87.18000030517578,2.5151547845654703,86.4000015258789,1.0231710729803374,86.41000366210938,0.007581020912218239 6034,2021-12-23,87.0199966430664,87.80000305175781,86.83999633789062,87.05999755859375,922200.0,-0.0004594637795667378,-3.800015258730855,-0.4444727026110546,61.63739986989891,62.91217025615868,0.42026013265078177,-1.388036435088594,-2.140150922306532,-1.3917855331580284,10.366022635121023,0.9600067138671875,1.592711144517736,0.9609966278076172,-2.8884816280641417,4.810474883679376,-0.9637425001282622,2.8857357557434966,-1.6969940185546903,56.135695859603,-13.184410103490059,1.9247391279358759,12,0.1150054931640625,-1.5999946594238281,-3.132497787475586,-2.3349990844726562,0.5699996948242188,3,-0.00712474306027111,1.303781820991231,87.05999755859375,1.0266621907552083,87.18000030517578,2.5151547845654703,86.4000015258789,-0.00712474306027111 6035,2021-12-27,87.55000305175781,87.56999969482422,86.83999633789062,87.19999694824219,909300.0,0.0060906277768011385,2.7436128174028718,-8.749952317375548,59.85310871635881,63.25427189738324,-0.06833356787819866,-1.769330690303505,-2.607541729678445,-1.904577862420183,10.843109073910128,0.7300033569335938,1.6206228489455157,1.339002990722662,-2.4929790125543434,5.170984993999667,-0.5769880109158407,3.2549939923611646,-1.8193005371093705,91.46757768050807,21.997805809762355,1.9159910016385038,12,-0.41500091552734375,-2.1300010681152344,-3.597503662109375,-3.0650062561035156,1.0099945068359375,0,-0.01793260582636491,-3.800015258730855,87.0199966430664,1.303781820991231,87.05999755859375,1.0266621907552083,87.18000030517578,-0.01793260582636491 6036,2021-12-28,88.41999816894531,88.44000244140625,87.44000244140625,87.44000244140625,780500.0,0.00993712263691382,-1.040825223822499,2.7999389659081,61.18341218534436,63.936539299791335,-0.9680126924433523,-2.5055182655431736,-3.380309485672882,-2.7661762073002762,11.750901252420805,1.0,1.6219030599133788,2.0424980163574276,-1.8728694539961737,5.957865486711029,0.08481428118062695,4.000181751534228,-2.322365753173827,99.09482892542869,30.224507680786985,1.9576837351768035,12,-1.2849960327148438,-2.9999961853027344,-4.254999160766602,-3.9350013732910156,-0.40999603271484375,1,-0.03211938924115565,2.7436128174028718,87.55000305175781,-3.800015258730855,87.0199966430664,1.303781820991231,87.05999755859375,-0.03211938924115565 6037,2021-12-29,88.91000366210938,89.08999633789062,88.05000305175781,88.05000305175781,1112800.0,0.005541794880246531,-1.418587321019854,0.8775554690541066,62.211975491053494,64.22551158406652,-1.3280351155641341,-2.54973542701066,-3.749270132885357,-3.256506396595853,11.118045156884257,1.0399932861328125,1.6268981625760972,2.1665031433105497,-1.1937049461483156,5.526711232769415,0.4863990985811171,3.8466071880399824,-2.482134335327146,93.05046601232488,25.303726546749047,1.6801040447294309,12,-1.7750015258789062,-3.490001678466797,-4.545005798339844,-4.485004425048828,-2.0300064086914062,2,-0.029130624908397462,-1.040825223822499,88.41999816894531,2.7436128174028718,87.55000305175781,-3.800015258730855,87.0199966430664,-0.029130624908397462 6038,2021-12-30,89.05999755859375,89.44999694824219,88.5999984741211,89.05000305175781,921200.0,0.0016870305961791399,1.151913159368783,0.011621511328755699,63.5011391708931,63.93421942415938,-1.5413560216371422,-2.277803988591671,-3.800738092270052,-3.4195281304503453,10.519347675071113,0.8499984741210938,1.59521280638117,1.9744972229003963,-0.7860167476110291,4.735011193411822,0.5942402376446836,3.354754208156109,-2.334915011901856,85.05749814380674,18.402515425328204,1.380256985255713,12,-1.8999977111816406,-3.6149978637695312,-4.312496185302734,-4.924999237060547,-1.6999969482421875,3,-0.015831979242837857,-1.418587321019854,88.91000366210938,-1.040825223822499,88.41999816894531,2.7436128174028718,87.55000305175781,-0.015831979242837857 6039,2021-12-31,89.01000213623047,89.45999908447266,88.44000244140625,88.94999694824219,726100.0,-0.0005613678838289893,1.1249950329415317,6.0038167938931295,60.72729862097538,64.62178319097403,-1.6053074727917505,-1.868375708294593,-3.677846028258216,-3.382504532606788,9.843339156458963,1.0199966430664062,1.6482364536157803,1.6355018615722656,-0.5823922792363732,3.8533960023809044,0.5265547911679391,2.744448931976592,-1.9579298613525395,82.82456196546974,17.13778425836827,1.1089470704043216,12,-1.845001220703125,-3.5600013732910156,-4.252500534057617,-4.915004730224609,-1.6200027465820312,4,-0.0030334149643956865,1.151913159368783,89.05999755859375,-1.418587321019854,88.91000366210938,-1.040825223822499,88.41999816894531,-0.0030334149643956865 6040,2022-01-03,88.58000183105469,89.25,87.38999938964844,89.25,1134800.0,-0.004830921187010673,4.552255801771846,-11.16567069294342,53.8944900621374,62.63620338463285,-0.93326493618585,-1.221403615210292,-3.182956040989211,-2.9757724602600746,9.77602245419091,1.8600006103515625,1.5126676514384485,1.028001403808588,-0.9557180771854092,3.0117208848025854,0.036141663311582306,2.019861144305594,-1.1908198028335022,57.48804912298807,-5.451786331534279,0.9918597404969997,1,-0.7350006103515625,-3.1300010681152344,-3.739999771118164,-4.990001678466797,-0.8700027465820312,0,-0.01117639955632721,1.1249950329415317,89.01000213623047,1.151913159368783,89.05999755859375,-1.418587321019854,88.91000366210938,-0.01117639955632721 6041,2022-01-04,88.11000061035156,89.44999694824219,88.0,88.55999755859375,996900.0,-0.0053059518061372435,-3.3283609282834954,0.6716390717165046,56.00520710907838,60.843132618362425,-0.21813030651919973,-0.6118667897659122,-2.677656695947775,-2.5281765268475738,9.811337309391396,1.4499969482421875,1.2443232651196467,0.44950027465820597,-1.3955107078730578,2.2945112571894697,-0.4730052166074188,1.3720057659238307,-0.720001220703125,34.78267279475452,-29.38257488979069,0.9225054912656292,1,-0.13000106811523438,-2.6599998474121094,-3.1274986267089844,-4.595001220703125,-2.5500030517578125,1,0.005107217627113636,4.552255801771846,88.58000183105469,1.1249950329415317,89.01000213623047,1.151913159368783,89.05999755859375,0.005107217627113636 6042,2022-01-05,88.33000183105469,89.08999633789062,87.79000091552734,88.11000061035156,1135800.0,0.002496892738385492,-2.0232430226575113,-0.48889491709335053,49.24700023784383,58.69567016262041,-0.28815090332635407,-0.7273959996075661,-2.841344879017157,-2.7842209489651566,10.258757178742735,1.2999954223632812,1.3231927411626287,0.5795013427734403,-1.2080291019197489,2.3670317874666296,-0.3142638795731614,1.473266565120042,-0.94000244140625,45.41075265646711,-13.74339098994301,0.893765222346596,1,-0.18000411987304688,-2.8800010681152344,-3.385000228881836,-4.81500244140625,-2.6100006103515625,2,-0.003622774687996433,-3.3283609282834954,88.11000061035156,4.552255801771846,88.58000183105469,1.1249950329415317,89.01000213623047,-0.003622774687996433 6043,2022-01-06,87.9000015258789,88.8499984741211,87.66999816894531,88.19999694824219,865500.0,-0.004868111584535262,-2.105255232645686,-1.3636079900124844,44.44443205102321,56.78534040496755,0.30568019269541935,-0.22132066457058386,-2.378532030066822,-2.40542496643603,10.376334577135228,1.1800003051757812,1.185590997218526,0.09400100708008097,-1.6359637168731496,1.8239657310333115,-0.7709813548965343,0.9589833690566962,1.55999755859375,24.63778799125752,-31.473210095108474,0.8649823619766168,1,0.24999618530273438,-2.2500038146972656,-3.799999237060547,-4.385002136230469,-2.7700042724609375,3,-0.0116041439676271,-2.0232430226575113,88.33000183105469,-3.3283609282834954,88.11000061035156,4.552255801771846,88.58000183105469,-0.0116041439676271 6044,2022-01-07,88.23999786376953,88.70999908447266,87.2699966430664,87.62999725341797,822800.0,0.003867990125011822,-1.1654142239252894,-2.0333663945474427,68.5597777726193,57.75274807788538,0.17538377339367628,-0.4638081473951132,-2.6527192314365777,-2.801076290133963,10.473517397134207,1.44000244140625,0.9900397163344934,0.3569972991943331,-1.3012976336523536,2.01529223204102,-0.47215016722900316,1.1861447656176693,1.1842012023925719,44.49546261072245,-16.734795223175887,0.8291474664233419,1,0.125,-2.3649978637695312,-4.139995574951172,-4.724998474121094,-3.8600006103515625,4,-0.00997277056575363,-2.105255232645686,87.9000015258789,-2.0232430226575113,88.33000183105469,-3.3283609282834954,88.11000061035156,-0.00997277056575363 6045,2022-01-10,87.51000213623047,88.5,86.88999938964844,88.30000305175781,1321100.0,-0.008272843894059023,1.7058951755088956,-1.295082172249043,59.823024862400686,57.60159393089164,1.004771073195812,0.3029870831873325,-1.875323362868528,-2.1203683811562826,10.217240376562147,1.6100006103515625,0.8553520523601748,-0.3864986419677763,-2.027054076754908,1.2540567928193553,-1.206776359361342,0.43377907542578953,1.8280288330078065,24.21888038528479,-38.81194119171019,0.8202777173935666,1,0.6649971008300781,-1.3350028991699219,-3.4099998474121094,-3.9950027465820312,-3.0400009155273438,0,-0.0013713032070918896,-1.1654142239252894,88.23999786376953,-2.105255232645686,87.9000015258789,-2.0232430226575113,88.33000183105469,-0.0013713032070918896 6046,2022-01-11,86.97000122070312,87.9800033569336,86.3499984741211,87.5,1591700.0,-0.006170733657241856,1.1879179510286844,0.6708837532714612,48.059156760903626,56.029058516430545,1.4722863496078844,0.8063594788313821,-1.2764562651526035,-1.637926230587226,9.698701723031698,1.6300048828125,0.8269864880520998,-0.8769996643066378,-2.568440641139617,0.8144413125263412,-1.7227201527231273,-0.03127917589014828,2.22114785375976,22.627855108217755,-40.19372285376126,0.8457204884164897,1,0.93499755859375,0.19499969482421875,-2.8699989318847656,-3.4550018310546875,-2.4599990844726562,1,0.008508656472151266,1.7058951755088956,87.51000213623047,-1.1654142239252894,88.23999786376953,-2.105255232645686,87.9000015258789,0.008508656472151266 6047,2022-01-12,87.70999908447266,87.97000122070312,86.37000274658203,86.83999633789062,1057100.0,0.008508656472151266,1.3021444527995345,-1.6415183969597513,55.38973863908103,55.12779179067365,0.6081168502026912,0.11311538275145949,-1.947452965668262,-2.43208344516124,9.206645760108067,1.5999984741210938,0.8039872480326977,-0.163001632690424,-1.8276952165723657,1.5016919511915177,-0.9953484246313877,0.6693451592505397,1.2538579419628917,54.4000244140625,-9.829301652401341,0.83234679194097,1,0.19499969482421875,-0.5449981689453125,-3.2949981689453125,-3.8800010681152344,-3.0400009155273438,2,-0.024512615988152686,1.1879179510286844,86.97000122070312,1.7058951755088956,87.51000213623047,-1.1654142239252894,88.23999786376953,-0.024512615988152686 6048,2022-01-13,88.86000061035156,89.5,87.45999908447266,87.79000091552734,1739500.0,0.013111407341041659,-1.3583779850499438,1.229880823972008,62.88519671358643,55.367558245408205,-0.640604039251798,-1.0572242980910431,-3.0152795500140854,-3.5975340793072945,8.679625248962072,2.0400009155273438,0.7266120492415382,0.9654998779296875,-0.7400883178191435,2.6710880736785185,0.11270578005527909,1.818293975804096,-2.5100021362304688,79.68256890066533,13.833387224896768,0.852794097874414,1,-0.9350013732910156,-1.6749992370605469,-4.444999694824219,-5.030002593994141,-3.94000244140625,3,-0.03533647724601352,1.3021444527995345,87.70999908447266,1.1879179510286844,86.97000122070312,1.7058951755088956,87.51000213623047,-0.03533647724601352 6049,2022-01-14,88.08999633789062,89.0,87.83000183105469,88.58999633789062,1952300.0,-0.008665364249066165,-1.29413876671753,-0.4672898529023794,53.658496242156076,55.34133670985472,-0.016569120217241107,-0.350060891250223,-2.1658402943819794,-2.841066705342655,7.5721167023409395,1.1699981689453125,0.5733181162368908,0.22399597167968466,-1.4464200542147552,1.8944119975741245,-0.6112120412675353,1.0592039846269046,-1.7199935913085938,55.2380006636359,-7.066153245656366,0.8352080129472178,1,-0.16499710083007812,-0.9049949645996094,-3.6199951171875,-4.204998016357422,-4.329994201660156,4,-0.03360198896045874,-1.3583779850499438,88.86000061035156,1.3021444527995345,87.70999908447266,1.1879179510286844,86.97000122070312,-0.03360198896045874 6050,2022-01-18,87.62000274658203,87.9800033569336,86.44999694824219,87.68000030517578,1202700.0,-0.005335379848420252,3.6363573311138855,0.1199951171875,44.26936399378717,54.03735414148903,0.33852769740418864,0.22686204483801475,-1.6260381448568637,-2.390673812619383,7.807854198397934,1.6399993896484375,0.3696466437006052,-0.30649757385253906,-1.8366341078514097,1.2236389601463316,-1.0715658408519744,0.45857069314689625,-1.1874000549316435,40.31757642106487,-16.61680425468925,0.765068266999434,1,0.3049964904785156,-0.4350013732910156,-3.1500015258789062,-3.735004425048828,-4.370002746582031,1,-0.036977920470225634,-1.29413876671753,88.08999633789062,-1.3583779850499438,88.86000061035156,1.3021444527995345,87.70999908447266,-0.036977920470225634 6051,2022-01-19,87.63999938964844,88.33000183105469,87.2300033569336,87.83999633789062,929900.0,0.00022822006892919688,-1.156882984770966,3.3334181078331637,40.245711821262994,53.03721098409116,0.27362474130822534,0.32098304541167977,-1.6109833280188184,-2.4348247689012936,7.838475396202285,1.0999984741210938,0.1917684536733617,-0.3485008239746037,-1.7093259675180121,1.0123243195688048,-1.0289133957463008,0.3319117477970934,-1.19000244140625,40.57500822659078,-11.303859370818202,0.6804125717717012,1,0.2849998474121094,-0.4549980163574219,-3.029998779296875,-3.615001678466797,-1.6100006103515625,2,-0.03617067767026638,3.6363573311138855,87.62000274658203,-1.29413876671753,88.08999633789062,-1.3583779850499438,88.86000061035156,-0.03617067767026638 6052,2022-01-20,87.87999725341797,89.05999755859375,87.66999816894531,87.86000061035156,956200.0,0.002738451225934968,-5.949970436208968,-0.09998474097810331,41.06058101455022,52.661227535594165,-0.04125788555566601,0.1434719442228385,-1.7311787976171473,-2.704213351408214,8.150531992478003,1.4199981689453125,0.11195078754963106,-0.14350280761718182,-1.451765222361999,1.1647596071276354,-0.7976340149895975,0.5106283997552339,-1.4300003051757812,46.88520899517222,-0.7638706121531413,0.6541312073724108,1,0.045001983642578125,-0.6949958801269531,-2.8349990844726562,-3.520000457763672,-1.9300003051757812,3,-0.0383476925638665,-1.156882984770966,87.63999938964844,3.6363573311138855,87.62000274658203,-1.29413876671753,88.08999633789062,-0.0383476925638665 6053,2022-01-21,87.72000122070312,88.95999908447266,87.45999908447266,88.58999633789062,1157900.0,-0.0018206194551129151,-1.1582743289972006,-43.50705837466616,40.38745137812666,49.53096904731721,0.10115778598604663,0.37465794495003024,-1.4527036693265813,-2.5823413663278814,8.422890328430062,1.5,0.03876753314710868,-0.33649902343749716,-1.5738016350111792,0.9008035881361849,-0.9551503292243382,0.28215228234934386,-1.2090042114257784,48.659156148238225,5.234010586635826,0.6186513057868385,1,0.20499801635742188,-0.5349998474121094,-2.562501907348633,-3.360004425048828,-2.9300003051757812,4,-0.03476975614813338,-5.949970436208968,87.87999725341797,-1.156882984770966,87.63999938964844,3.6363573311138855,87.62000274658203,-0.03476975614813338 6054,2022-01-24,86.4000015258789,88.12999725341797,84.29000091552734,87.45999908447266,1937900.0,-0.015047875928582144,2.2000050862759557,1.2183948365371124,35.657861054364574,46.8459508464243,1.2658205610304947,1.7347701709327623,-0.07160885098728897,-1.2962338449142692,8.986672329126518,3.839996337890625,-0.02668834626368266,-1.6254989624023466,-2.9960376898399232,-0.25496023496476994,-2.310768326121135,-0.9402295986835583,3.0999984741210938,44.23484476490412,2.481631102193468,0.6852693637187879,1,0.4949989318847656,0.4949989318847656,-1.0925025939941406,-2.0400047302246094,-0.410003662109375,0,-0.017129668180506874,-1.1582743289972006,87.72000122070312,-5.949970436208968,87.87999725341797,-1.156882984770966,87.63999938964844,-0.017129668180506874 6055,2022-01-25,85.9800033569336,86.95999908447266,85.31999969482422,85.63999938964844,1211000.0,-0.004861089832498555,-2.3469260651921746,-0.3207591984798756,35.894020863164684,45.49426908000887,1.6158932054525934,2.1408812274575695,0.41617980006688526,-0.9295200475707901,9.580921809691505,1.6399993896484375,-0.03680963519764191,-1.9669971466064453,-3.6058031090009024,-0.32819118421198823,-2.786400127803674,-1.1475941654092168,3.415796661376959,35.42984550865065,-6.907459664573587,0.8194029811972278,1,0.9149971008300781,0.9149971008300781,0.3449974060058594,-0.7800025939941406,1.3199996948242188,1,-0.02581997131922764,2.2000050862759557,86.4000015258789,-1.1582743289972006,87.72000122070312,-5.949970436208968,87.87999725341797,-0.02581997131922764 6056,2022-01-26,85.58000183105469,86.97000122070312,84.77999877929688,86.08999633789062,1481500.0,-0.004652262273337593,-1.075831097547747,-1.499966341299226,32.21211546964817,42.91897761673855,2.0092860052084376,2.4424330156847702,0.8662142361966971,-0.5891826283275634,9.780521159234166,2.19000244140625,-0.25415230344373185,-2.224998855590826,-4.157146862911077,-0.29285084827057517,-3.1910728592509514,-1.2589248519307006,3.7136822052002003,27.044063383199006,-14.288783016224752,0.966074003660123,1,1.3149986267089844,1.3149986267089844,0.7449989318847656,-0.3800010681152344,3.9399948120117188,2,-0.027226008193530937,-2.3469260651921746,85.9800033569336,2.2000050862759557,86.4000015258789,-1.1582743289972006,87.72000122070312,-0.027226008193530937 6057,2022-01-27,86.31999969482422,87.19000244140625,85.7699966430664,86.29000091552734,1865300.0,0.00864685496537354,-1.6541982773372883,-0.05882176944020585,40.17409111268001,40.395521438860065,1.1749389041551694,1.5794277721359435,0.14590473943741245,-1.3712558058061433,9.564595327672334,1.6100006103515625,-0.3672393111812937,-1.3555007934570256,-3.32267728851194,0.6116757015978891,-2.33908904098449,-0.37191254592956113,2.8736106790161244,43.46894165389655,0.023279555695431497,0.9835882475274583,1,0.3549995422363281,0.5750007629394531,-0.04249763488769531,-1.1199989318847656,3.25,3,-0.0033596028330933336,-1.075831097547747,85.58000183105469,-2.3469260651921746,85.9800033569336,2.2000050862759557,86.4000015258789,-0.0033596028330933336 6058,2022-01-28,87.6500015258789,87.6500015258789,85.41999816894531,86.16000366210938,2766500.0,0.015407806252974776,1.993297388080718,49.66861648016277,46.73312616489999,39.6260358747205,-0.38526621764451363,0.14585445640818762,-1.1275933577460648,-2.70457090922595,9.011102004417802,2.2300033569335938,-0.3272648290182474,0.045000839233395595,-1.8111913350039401,1.9011930134707313,-0.8830952478852794,0.9730969263520706,1.4455366587951772,87.50009934116937,42.36190105841785,0.9280960871186695,1,-0.9750022888183594,-0.7550010681152344,-1.3724994659423828,-2.450000762939453,0.09999847412109375,4,-0.019395374193288406,-1.6541982773372883,86.31999969482422,-1.075831097547747,85.58000183105469,-2.3469260651921746,85.9800033569336,-0.019395374193288406 6059,2022-01-31,88.73999786376953,88.83000183105469,86.80000305175781,87.0999984741211,2207800.0,0.012435782303652276,1.2307589121030216,1.1006723093544704,56.54950908541361,40.99049644045677,-1.5347598936593414,-1.017578877390605,-2.1585383476905804,-3.828140666139504,8.248959554956267,2.029998779296875,-0.3670516473297454,1.1484973907470675,-0.6681756235965821,2.965170405090717,0.24016088357524268,2.0568338979188923,0.25942957552162227,97.77768149468203,47.92815728777869,0.9083365071718223,1,-2.0649986267089844,-1.8449974060058594,-2.462495803833008,-3.539997100830078,-2.0,0,-0.0445120243782976,1.993297388080718,87.6500015258789,-1.6541982773372883,86.31999969482422,-1.075831097547747,85.58000183105469,-0.0445120243782976 6060,2022-02-01,87.58999633789062,89.11000061035156,86.95999908447266,88.62000274658203,2278300.0,-0.012959224178079709,1.1393027272209675,-0.6280529219661515,53.09998031613207,42.41874849544222,-0.43523165295957256,0.0573936607821679,-0.9271365154596936,-2.709958625510353,8.182898035266174,2.1500015258789062,-0.6039416614215298,0.0479961395263615,-1.7082133419677774,1.8042056210205004,-0.8301086012207151,0.9261008802734381,-3.2999954223632812,64.89599007650536,11.123795390652575,0.8781047407470723,2,-0.8899955749511719,-0.6949958801269531,-1.3124942779541016,-2.389995574951172,-0.0399932861328125,1,-0.01826690879114634,1.2307589121030216,88.73999786376953,1.993297388080718,87.6500015258789,-1.6541982773372883,86.31999969482422,-0.01826690879114634 6061,2022-02-02,88.55999755859375,88.79000091552734,87.45999908447266,87.55000305175781,1292700.0,0.011074337952489577,-1.2352926091193517,-0.9805710899596312,54.15444507836359,43.873622280310364,-1.4091995206108976,-0.9245695251798338,-1.8337360076365599,-3.6925705179604336,7.988199096751774,1.3300018310546875,-0.6919105227623987,0.99549751281738,-0.8023877989906936,2.7933828246254535,0.0965548569133432,1.8944401687214167,-4.173596649169923,85.09477810675357,30.104815445030553,0.8989426559040375,2,-1.8599967956542969,-1.6649971008300781,-2.2824954986572266,-3.2299957275390625,-1.0699996948242188,2,-0.014227580641048343,1.1393027272209675,87.58999633789062,1.2307589121030216,88.73999786376953,1.993297388080718,87.6500015258789,-0.014227580641048343 6062,2022-02-03,88.01000213623047,89.19000244140625,87.88999938964844,88.77999877929688,917200.0,-0.006210427252997475,-1.5742580240665343,-0.7623770603254219,45.58670787445305,44.45131744656886,-0.9374013330636473,-0.4213813165040534,-1.254436823490849,-3.143822120516816,7.841262109876721,1.3000030517578125,-0.6781135632030413,0.4615020751953125,-1.3132458957970812,2.236250046187706,-0.42587191030088434,1.3488760606915093,-3.529129232788094,68.70029262843474,16.138392559204384,0.8873739854961937,2,-1.2700004577636719,-1.1150016784667969,-1.7325000762939453,-2.5900001525878906,-0.6300048828125,3,0.017157078402277648,-1.2352926091193517,88.55999755859375,1.1393027272209675,87.58999633789062,1.2307589121030216,88.73999786376953,0.017157078402277648 6063,2022-02-04,86.87999725341797,87.93000030517578,86.27999877929688,87.29000091552734,807100.0,-0.012839505231046044,-1.0496905594571284,0.532474609858806,43.94393798108609,45.37199266064902,0.06807735831267792,0.6622428445458581,-0.09540443280015154,-2.0190931654851454,8.140997258285337,1.7300033569335938,-0.6656190200657619,-0.6175025939941463,-2.4082708208372026,1.17326563284891,-1.5128867074156744,0.2778815194273818,-2.210759168457045,20.61847831786482,-30.299346668142746,0.895384113421526,2,0.10500335693359375,0.015003204345703125,-0.6024951934814453,-1.4599952697753906,1.5800018310546875,4,0.03096227585689082,-1.5742580240665343,88.01000213623047,-1.2352926091193517,88.55999755859375,1.1393027272209675,87.58999633789062,0.03096227585689082 6064,2022-02-07,87.36000061035156,87.62999725341797,86.4000015258789,86.66999816894531,1277200.0,0.005524900691852963,1.0,-1.682917752139933,48.69998832701746,46.79487793441045,-0.2921523630948144,0.11903499405693196,-0.535690827302048,-2.492214135263964,8.770979640084123,1.2299957275390625,-0.6690697128181569,-0.09349937438965128,-1.8503760575007107,1.663377308721408,-0.9719377159451739,0.7849389671658713,-2.5099319511328275,37.11341827906245,-14.519631508199645,0.8784383415555291,2,-0.375,-0.4650001525878906,-1.0575008392333984,-1.9150009155273438,0.5699996948242188,0,0.00446427869647037,-1.0496905594571284,86.87999725341797,-1.5742580240665343,88.01000213623047,-1.2352926091193517,88.55999755859375,0.00446427869647037 6065,2022-02-08,87.38999938964844,87.9000015258789,87.16000366210938,87.69999694824219,855300.0,0.0003433926177573987,1.0844813135329134,-0.44927023440955327,48.751248065974096,48.63255933400221,-0.11299202353569626,0.08388581853542121,-0.48450777662935707,-2.5104558486860356,9.449073602190278,0.7399978637695312,-0.6570276541772699,-0.05750045776366619,-1.814384318639398,1.6993834031120656,-0.935942388201525,0.8209414726741926,-2.3663333791422048,38.144302868229246,-14.272526926830153,0.8784419304378633,2,-0.08499908447265625,-0.4949989318847656,-1.082498550415039,-1.9399986267089844,1.220001220703125,1,-0.0074379394715489155,1.0,87.36000061035156,-1.0496905594571284,86.87999725341797,-1.5742580240665343,88.01000213623047,-0.0074379394715489155 6066,2022-02-09,87.70999908447266,88.23999786376953,87.36000061035156,87.91999816894531,975800.0,0.00366174272867803,1.0705854897631293,0.6774217365623154,49.157590531986,49.63072593614733,-0.1107210501650826,-0.1874428661880927,-0.7366312309108878,-2.793565896226795,9.668303494627736,0.8799972534179688,-0.47826144414490557,0.22549934387207315,-1.5201759347224169,1.9711746224665632,-0.6473382954251719,1.0983369831693182,-2.5196796167304285,49.14084211630224,-3.8114684206322877,0.872837639297247,2,-0.404998779296875,-0.8149986267089844,-1.0624980926513672,-2.259998321533203,0.1399993896484375,2,-0.0018241481516919622,1.0844813135329134,87.38999938964844,1.0,87.36000061035156,-1.0496905594571284,86.87999725341797,-0.0018241481516919622 6067,2022-02-10,85.55999755859375,87.41999816894531,85.37000274658203,86.97000122070312,1110000.0,-0.024512615988152686,-1.290506269766173,6.71433242506812,41.059588846433186,49.00033290076212,2.145789603973199,1.8901354651336248,1.5704955148246,-0.6162476856169548,10.309950209449898,2.339996337890625,-0.3105313218515846,-1.8170021057128878,-3.7580706510089357,0.1240664395831601,-2.7875363783609117,-0.8464678330648638,-0.20969077190495966,6.620039555952532,-44.938954768114804,0.9705342726480223,2,1.7200050354003906,1.3350028991699219,1.1550025939941406,-0.10999679565429688,3.9000015258789062,3,0.022557273962684032,1.0705854897631293,87.70999908447266,1.0844813135329134,87.38999938964844,1.0,87.36000061035156,0.022557273962684032 6068,2022-02-11,85.72000122070312,86.30999755859375,85.27999877929688,85.79000091552734,1349800.0,0.0018700755805864944,-1.1684080341152756,0.04964504469406748,46.88644714236708,47.92665935153473,1.881035785887505,1.5629633334972795,1.5524058630585529,-0.7394239395725748,10.836147608758562,1.029998779296875,-0.0556547893357191,-1.4999984741210994,-3.4439592134413886,0.4439622651991897,-2.471978843781244,-0.5280181044609549,3.470001220703125,14.864951942532084,-36.06643407512969,0.9719803696601458,2,1.5149993896484375,1.1749992370605469,1.0799980163574219,-0.2700004577636719,2.8600006103515625,4,0.019365329083942173,-1.290506269766173,85.55999755859375,1.0705854897631293,87.70999908447266,1.0844813135329134,87.38999938964844,0.019365329083942173 6069,2022-02-14,85.12999725341797,86.45999908447266,84.13999938964844,86.20999908447266,1324600.0,-0.0068829206589261505,1.936705071127121,15.42866485013624,46.16769515475478,47.156405444715034,2.1289959473247393,2.0235921061482003,2.247833533330578,-0.1260282003328541,11.58924369162768,2.3199996948242188,0.07015958326452676,-1.94200248718262,-4.050796468197021,0.1667914938317807,-2.9963994776898204,-0.8876054966754197,3.981805114746095,24.146298346653765,-27.558463645662556,1.0543969905071973,2,1.535003662109375,1.69000244140625,1.7700004577636719,0.3200035095214844,4.0,0,0.03911666790193613,-1.1684080341152756,85.72000122070312,-1.290506269766173,85.55999755859375,1.0705854897631293,87.70999908447266,0.03911666790193613 6070,2022-02-15,84.37999725341797,86.05000305175781,83.95999908447266,85.63999938964844,958400.0,-0.008810055493921554,1.0096100590175,1.1666666666666667,44.75522936514023,46.11204814324577,2.6549712723482912,2.6545115247320155,3.0386876687651636,0.6473913288760542,12.698247342899583,2.0900039672851562,0.01510765263115843,-2.5300022125244084,-4.93810238419799,-0.12190204085082712,-3.734052298361192,-1.3259521266876249,4.532932995605464,9.813044129286189,-43.15176701780153,1.2040500858367893,2,2.1950035095214844,2.3500022888183594,2.740001678466797,1.0700035095214844,5.170005798339844,1,0.04207161847962748,1.936705071127121,85.12999725341797,-1.1684080341152756,85.72000122070312,-1.290506269766173,85.55999755859375,0.04207161847962748 6071,2022-02-16,84.47000122070312,84.87999725341797,83.54000091552734,84.41000366210938,803300.0,0.001066650512145051,2.0454821314005307,-0.04761702926412798,41.42726737275582,45.64988808750164,2.1498710483043055,2.4399394428393464,2.9620893883906803,0.5774165263875091,14.200809866770733,1.339996337890625,-0.25172502015078635,-2.281498336791998,-4.89576054340813,0.3327638698241344,-3.588629440100064,-0.9743672334839317,4.145753158447263,23.969096997595166,-28.949475904624407,1.3071311033080684,2,1.4199981689453125,2.049999237060547,2.704998016357422,0.9799995422363281,6.30999755859375,2,0.04901147543293449,1.0096100590175,84.37999725341797,1.936705071127121,85.12999725341797,-1.1684080341152756,85.72000122070312,0.04901147543293449 6072,2022-02-17,84.51000213623047,85.04000091552734,83.55000305175781,84.3499984741211,1055200.0,0.0004735517337430828,1.4426170047777471,2.6668362156663274,33.473713967230594,44.48652986373992,1.7446530800802549,2.2498741580012336,2.9172151147413956,0.5797557566708349,15.44587600737386,1.4899978637695312,-0.416436800883659,-2.0729976654052678,-4.8124253040039235,0.666429973193388,-3.4427114847045885,-0.703283846105947,3.6996919658300698,33.21924071799963,-14.691941653607351,1.3697138192993266,2,1.3799972534179688,2.009998321533203,3.0249977111816406,0.9399986267089844,7.2900009155273295,3,0.03952190573260839,2.0454821314005307,84.47000122070312,1.0096100590175,84.37999725341797,1.936705071127121,85.12999725341797,0.03952190573260839 6073,2022-02-18,84.66999816894531,85.43000030517578,83.5,83.54000091552734,1379500.0,0.0018932200765646723,-2.190085562778615,7.062321190158307,26.254418942943445,41.99257770995391,1.3837134490484715,1.9496218369463207,2.745722485342611,0.47591444092668667,16.793577368380067,1.9300003051757812,-0.6874999191348365,-1.7605014801025334,-4.5720520947050005,1.0510491344999338,-3.166276787403774,-0.3547261728012927,3.1661204781925676,39.52697739275671,-1.9906531043811242,1.4057753073012365,2,1.2000007629394531,1.8300018310546875,2.865001678466797,0.7800025939941406,7.730003356933594,4,0.05657258791915498,1.4426170047777471,84.51000213623047,2.0454821314005307,84.47000122070312,1.0096100590175,84.37999725341797,0.05657258791915498 6074,2022-02-22,84.91999816894531,85.80999755859375,83.9800033569336,85.29000091552734,970400.0,0.0029526397237089608,1.595743759841135,-0.32743685479133894,32.594566527805966,40.19739087237968,0.8394809577707321,1.6686090848600656,2.48979541637803,0.26940324189105525,16.632373455345913,1.8299942016601562,-0.8314505078339209,-1.4365013122558565,-4.328197014627278,1.4551943901155653,-2.8823491634415603,0.00934653892984727,2.4825086134787853,55.6861360603649,16.418265372710714,1.4458478511857074,2,0.9500007629394531,1.4250030517578125,2.6350021362304688,0.5500030517578125,8.900001525878906,1,0.04309943171251529,-2.190085562778615,84.66999816894531,1.4426170047777471,84.51000213623047,2.0454821314005307,84.47000122070312,0.04309943171251529 6075,2022-02-23,83.76000213623047,85.20999908447266,83.6500015258789,84.91000366210938,876000.0,-0.013659868790942165,-1.2773641330073677,3.108089160154236,19.465709984304425,36.89829303374839,1.5985123444400955,2.7971731274706855,3.612854414649661,1.4879801829407313,16.52908751777033,1.55999755859375,-0.9145271808762487,-2.485497283935544,-5.5999009364623475,0.6289063685912595,-4.042699110198953,-0.9282954576721352,3.2522539679512192,11.255515628715617,-21.297857628632382,1.5572018262634026,2,1.6999969482421875,2.5849990844726562,3.7949981689453125,1.7099990844726562,10.000000000000014,2,0.06411168792060828,1.595743759841135,84.91999816894531,-2.190085562778615,84.66999816894531,1.4426170047777471,84.51000213623047,0.06411168792060828 6076,2022-02-24,83.25,83.68000030517578,81.7699966430664,83.29000091552734,1259700.0,-0.006088850563792714,3.6585472510909107,0.0347833586540439,19.565261930662402,34.510034487551636,1.5749553177261504,3.292474102052296,4.0560203428766215,2.060419493171537,16.477366089119965,1.9900054931640625,-1.1250627316512976,-2.8789993286132756,-6.261037248507435,0.5030385912808839,-4.570018288560348,-1.187980368666203,3.411030493763519,36.63373815697287,8.295272692826593,1.6910189599470786,2,0.8649978637695312,2.229999542236328,4.305000305175781,2.220001220703125,11.540000915527344,3,0.07567571233342707,-1.2773641330073677,83.76000213623047,1.595743759841135,84.91999816894531,-2.190085562778615,84.66999816894531,0.07567571233342707 6077,2022-02-25,86.02999877929688,86.05999755859375,83.98999786376953,84.0999984741211,1334000.0,0.03339337873029269,1.0804039366184492,-48.24890329963761,45.51215586185895,34.35733545638407,-1.2643192610672997,0.5160957099041497,1.264934257479723,-0.6603016162240181,15.946300020744175,2.80999755859375,-1.2941233288303664,-0.0845005035400419,-3.465577014682026,3.296576007601942,-1.775038759111041,1.6060377520309572,0.044107652382990636,99.300727904549,67.09469742458751,1.6905382555709945,2,-1.9150009155273438,-0.5499992370605469,1.5250015258789062,-0.55999755859375,8.360000610351562,4,0.055213298470289995,3.6585472510909107,83.25,-1.2773641330073677,83.76000213623047,1.595743759841135,84.91999816894531,0.055213298470289995 6078,2022-02-28,85.94999694824219,86.18000030517578,85.0199966430664,85.31999969482422,1519200.0,-0.0009299294686719861,1.1284393395348187,0.32642339575204865,42.227108470219314,33.919492491435676,-1.2832042268489658,0.48718557086991154,1.2927156046389428,-0.5168937362196004,15.73038512598568,1.160003662109375,-1.5162967153362104,-0.07950210571289062,-3.3826191464848847,3.2236149350591035,-1.7310606260988948,1.5720564146731135,-4.180000305175781,94.78450870892068,60.58853479048904,1.6515585203859986,2,-1.9749984741210938,-0.4699974060058594,1.6050033569335938,-0.4799957275390625,8.990005493164048,0,0.06806290065418374,1.0804039366184492,86.02999877929688,3.6585472510909107,83.25,-1.2773641330073677,83.76000213623047,0.06806290065418374 6079,2022-03-01,84.79000091552734,86.37999725341797,84.01000213623047,85.9000015258789,1213800.0,-0.013496173052959803,1.2898591320885455,-1.7619134120496518,37.25491516042291,33.086124246467094,-0.1972516616015696,1.4082884825649984,2.378520394882756,0.6786914038281537,16.567800585467182,2.3699951171875,-1.4969024260238797,-1.0419982910156307,-4.1279492549653725,2.043952672934111,-2.5849737729905087,0.5009771909592473,-2.931804199218746,65.50984539307099,30.499133573320577,1.5429754819748729,3,-0.7150039672851562,0.6899986267089844,2.7649993896484375,0.6800003051757812,12.33999633789061,1,0.08975115612904738,1.1284393395348187,85.94999694824219,1.0804039366184492,86.02999877929688,3.6585472510909107,83.25,0.08975115612904738 6080,2022-03-02,85.98999786376953,86.25,84.7300033569336,84.8499984741211,1297000.0,0.014152576191592381,-1.2029102488970467,-1.0270259124338443,42.23826292211272,33.176234863062305,-1.2793950264468208,0.0867240490159702,1.189281933322178,-0.47438541854060645,17.646202133081797,1.5199966430664062,-1.557335547562701,0.2379985809326115,-2.7370238719693276,3.2130210338345506,-1.249512645518351,1.725509807383574,-3.9509291259765575,91.54014451163607,55.90779232602523,1.4875112264509665,3,-1.9150009155273438,-0.5099983215332031,0.9050025939941406,-0.5199966430664062,10.810005187988267,2,0.09105712321867299,1.2898591320885455,84.79000091552734,1.1284393395348187,85.94999694824219,1.0804039366184492,86.02999877929688,0.09105712321867299 6081,2022-03-03,87.30000305175781,87.6500015258789,86.13999938964844,86.13999938964844,908700.0,0.015234390284131205,-1.6034437399700088,1.0175476168168007,58.496116014418355,35.956501757194275,-2.3979144573938243,-1.3939871726812783,-0.09419812847784215,-1.720115546514137,18.44083719790429,1.660003662109375,-1.5323377393663264,1.6110034942626896,-1.160018941841372,4.382025930366751,0.22549227621065882,2.9965147123147204,-5.087297173339834,90.43720972892747,49.02266121371221,1.385511218052034,3,-2.5900039672851562,-1.8200035095214844,-0.4050025939941406,-1.8300018310546875,9.769996643066406,3,0.07399769597536787,-1.2029102488970467,85.98999786376953,1.2898591320885455,84.79000091552734,1.1284393395348187,85.94999694824219,0.07399769597536787 6082,2022-03-04,89.5199966430664,89.5999984741211,86.81999969482422,87.02999877929688,1158200.0,0.025429478965681263,1.0981110781623822,2.1465431059430164,65.4471416121599,40.311248720440545,-4.282896464588248,-3.683932632803703,-2.2864687225711293,-3.848380927027449,19.58418707634786,2.779998779296875,-1.3630826814177794,3.755497360229498,0.6554577373846371,6.855536983074359,2.2054775488070675,5.305517171651928,-6.981053025800776,98.56883929400075,51.573690357475314,1.5500198114224293,3,-3.8349990844726562,-3.8349990844726562,-2.6249961853027344,-4.049995422363281,6.9600067138671875,4,0.05886957629671796,-1.6034437399700088,87.30000305175781,-1.2029102488970467,85.98999786376953,1.2898591320885455,84.79000091552734,0.05886957629671796 6083,2022-03-07,89.56999969482422,89.8499984741211,88.37999725341797,89.58000183105469,1787800.0,0.0005585685169000598,4.3455034748713395,-0.004016925627127577,68.87757021835908,44.34269357494645,-3.9836637289257766,-3.7124117479810224,-2.3037275100604404,-3.810862653682264,19.801134565926596,1.470001220703125,-1.1361509644095946,3.6710002899169893,0.16088381541331387,7.181116764420665,1.9159420526651587,5.42605852716882,-6.466171689010153,95.2054973479999,43.447994968564444,1.7550582372518366,3,-3.7600021362304688,-3.7600021362304688,-2.7849998474121094,-4.099998474121094,7.180000305175781,0,0.05381265726522866,1.0981110781623822,89.5199966430664,-1.6034437399700088,87.30000305175781,-1.2029102488970467,85.98999786376953,0.05381265726522866 6084,2022-03-08,87.75,89.62000274658203,87.7300033569336,89.47000122070312,1616500.0,-0.020319300000281038,-1.1477332824705444,171.9633867276888,63.13329801094518,49.194647800128756,-1.9221461576177745,-1.9623045660031835,-0.4701674442784167,-1.92884375254053,19.89052386146046,1.8899993896484375,-0.8521594172510731,1.8315006256103459,-1.7169143685523238,5.379915619773016,0.05729312852901103,3.6057081226916807,-3.97155494735523,58.98436568676537,1.8418098218226007,1.7742074970813346,3,-1.94000244140625,-1.94000244140625,-0.9650001525878906,-2.279998779296875,8.5,1,0.0819373497596152,4.3455034748713395,89.56999969482422,1.0981110781623822,89.5199966430664,-1.6034437399700088,87.30000305175781,0.0819373497596152 6085,2022-03-09,86.73999786376953,88.58000183105469,86.62000274658203,88.58000183105469,1930900.0,-0.011509995854478317,1.1304291939810842,1.0697689891946558,58.254537827668806,53.493456233129464,-0.49727116095310464,-1.0577258908553233,0.5248520305321591,-0.8828232339778879,20.20068308214762,1.9599990844726562,-0.5236997992846568,0.8539985656738338,-2.6492887622739403,4.357285893621608,-0.8976450983000461,2.6056422296477137,-2.354397468977126,16.172469600659706,-43.30053220750905,1.751643663973884,3,0.18000030517578125,-0.9300003051757812,0.045001983642578125,-1.2699966430664062,9.510002136230469,2,0.11978325623164698,-1.1477332824705444,87.75,4.3455034748713395,89.56999969482422,1.0981110781623822,89.5199966430664,0.11978325623164698 6086,2022-03-10,87.55000305175781,87.70999908447266,86.2300033569336,86.41999816894531,983000.0,0.009338312288875494,1.0413777137024214,-0.6141317643351453,60.46832513208261,55.15525281870987,-0.7075862244957705,-1.9819476523589827,-0.3190792317885496,-1.6402378666786888,20.87040537190086,1.4799957275390625,-0.258882894350819,1.6720035552978487,-1.8144365932666489,5.158443703862346,-0.07121651898440007,3.4152236295800975,-2.617962849032537,36.464129151913674,-25.242140118284716,1.7432200742822463,3,-0.6200027465820312,-1.7400054931640625,-0.75250244140625,-2.0800018310546875,8.529998779296875,3,0.10565390836744548,1.1304291939810842,86.73999786376953,-1.1477332824705444,87.75,4.3455034748713395,89.56999969482422,0.10565390836744548 6087,2022-03-11,87.48999786376953,88.52999877929688,87.26000213623047,87.37000274658203,933100.0,-0.0006853819063010747,-6.470648954312899,0.1061899103381225,59.77808100170419,57.10536087776375,-0.4679060721685744,-1.8655877139663346,-0.3101936242461534,-1.519473566578327,20.22892821406451,1.2699966430664062,0.25427090636894434,1.515498352050784,-2.0400363035783613,5.0710330076799295,-0.2622689757637886,3.293265679865357,-2.0661618339046726,34.80652503793627,-28.478181201278147,1.7777673278145758,3,-0.55999755859375,-1.6800003051757812,-0.6924972534179688,-2.0199966430664062,9.130004882812514,4,0.10949825197129037,1.0413777137024214,87.55000305175781,1.1304291939810842,86.73999786376953,-1.1477332824705444,87.75,0.10949825197129037 6088,2022-03-14,87.37999725341797,88.5999984741211,86.94999694824219,88.1500015258789,791700.0,-0.001257293553976857,-1.0245356848648244,-6.4169633774160735,58.6134383069163,59.478530116263016,-0.1494435972120982,-1.712656698253241,-0.2584802774535717,-1.3619894164673951,19.567948618163992,1.6500015258789062,0.8454962448062133,1.3224979400634709,-2.285141671573996,4.930137551700938,-0.4813218657552625,3.1263177458822042,-1.513544979127488,33.923129897779596,-29.070143074451103,1.8038198058187362,3,-0.089996337890625,-1.5699996948242188,-0.5624961853027344,-1.9099960327148438,11.130004882812514,0,0.10414289756869577,-6.470648954312899,87.48999786376953,1.0413777137024214,87.55000305175781,1.1304291939810842,86.73999786376953,0.10414289756869577 6089,2022-03-15,88.45999908447266,88.5,87.54000091552734,88.25,1262100.0,0.012359829079903628,5.620662439820052,-0.27272457047737947,66.54927080243968,62.179753214077124,-0.7309796065829772,-2.6671372781770515,-1.383809665058763,-2.4011578339815287,18.302618357640736,1.1200027465820312,1.0463604750196538,2.235999679565424,-1.4966119760341599,5.968611335165008,0.3696938517656321,4.102305507365216,-2.1951921901991085,94.09284058717486,23.540743859539504,1.8663058277997944,3,-0.4650001525878906,-2.6500015258789062,-1.519998550415039,-2.9899978637695312,9.349998474121108,1,0.09371468461819688,-1.0245356848648244,87.37999725341797,-6.470648954312899,87.48999786376953,1.0413777137024214,87.55000305175781,0.09371468461819688 6090,2022-03-16,87.93000030517578,88.6500015258789,86.87000274658203,88.37000274658203,1189400.0,-0.005991394808751549,2.55999755859375,-2.095258855585831,66.4556870340613,63.06414999403745,0.1152702436767612,-1.9579287369438987,-0.8923693145468405,-1.8352284003866117,17.02265281091587,1.779998779296875,1.2946083035743214,1.528500747680667,-2.172390196782814,5.229391692144148,-0.3219447245510736,3.3789462199124074,-1.3066742529174746,70.24786093053463,-4.404878548745543,1.8504454722317374,3,0.1100006103515625,-2.1200027465820312,-0.9899997711181641,-2.4599990844726562,8.949996948242173,2,0.0946207172290261,5.620662439820052,88.45999908447266,-1.0245356848648244,87.37999725341797,-6.470648954312899,87.48999786376953,0.0946207172290261 6091,2022-03-17,88.61000061035156,89.13999938964844,87.87999725341797,88.16999816894531,1319700.0,0.007733427758623179,-1.470582075485811,-1.0,60.64356279829837,62.5304190147195,-0.4015973818752201,-2.4368040975937078,-1.588669514554482,-2.4875931696730618,15.361300335004257,1.2600021362304688,1.7500867710897694,2.0015010833740234,-1.707623704766121,5.710625871514168,0.14693868930395126,3.8560634774440956,-1.7399978637695312,76.65200162671032,4.905686159723373,1.8545623940700706,3,-0.5699996948242188,-2.8000030517578125,-1.510000228881836,-3.1399993896484375,7.30999755859375,3,0.08622050938972592,2.55999755859375,87.93000030517578,5.620662439820052,88.45999908447266,-1.0245356848648244,87.37999725341797,0.08622050938972592 6092,2022-03-18,87.8499984741211,89.0199966430664,87.6500015258789,88.56999969482422,2223300.0,-0.008576934104452372,-1.4464305177111716,-1.6363573311138855,57.421874767169555,61.257563964587334,0.10795620147531793,-1.4901487411030274,-0.8612270148958032,-1.6953124527753403,13.808065079769793,1.3699951171875,2.0760603413819894,1.0744991302490234,-2.536259103474478,4.685257363972525,-0.7308799866127202,2.879878247110767,-0.9799957275390625,43.171681796641046,-24.600450150077883,1.8053791168617475,3,0.07500457763671875,-2.0400009155273438,-0.7499980926513672,-2.3799972534179688,7.069999694824219,4,0.093682453043616,-1.470582075485811,88.61000061035156,2.55999755859375,87.93000030517578,5.620662439820052,88.45999908447266,0.093682453043616 6093,2022-03-21,89.45999908447266,89.63999938964844,88.06999969482422,88.06999969482422,1362200.0,0.018326700493066506,-1.2589933585817004,-1.9305514347475947,67.62261430547255,61.75637688620148,-1.6978343396142606,-2.870043512341738,-2.471887907324799,-3.273084557573327,12.388085451357979,1.7900009155273438,2.1476635453130655,2.4449996948242188,-1.212859315941472,6.1028587055899095,0.6160701894413734,4.273929200207064,-2.291996765136716,93.50178616185903,24.392445847018422,1.828929505382843,3,-1.5249977111816406,-3.6500015258789062,-2.37249755859375,-3.9899978637695312,4.870002746582031,0,0.08003581193141485,-1.4464305177111716,87.8499984741211,-1.470582075485811,88.61000061035156,2.55999755859375,87.93000030517578,0.08003581193141485 6094,2022-03-22,88.58000183105469,89.83000183105469,88.4000015258789,89.83000183105469,1149500.0,-0.009836767968072868,1.28800048828125,-0.8992809704155003,60.01547118977699,61.95203614865794,-0.7685400377452396,-1.793755752655997,-1.6137509696545749,-2.3515977025261634,11.271823304140787,1.4300003051757812,1.9009628441823736,1.382002258300787,-2.199973108626949,4.963977625228523,-0.4089854251630811,3.172989941764655,-1.143799896240239,57.770257208620194,-8.150539236149598,1.7909876834638654,3,-0.5499992370605469,-2.7700042724609375,-1.5150012969970703,-3.1100006103515625,6.869995117187514,1,0.11210205576778964,-1.2589933585817004,89.45999908447266,-1.4464305177111716,87.8499984741211,-1.470582075485811,88.61000061035156,0.11210205576778964 6095,2022-03-23,89.12999725341797,89.58999633789062,88.25,88.77999877929688,1530000.0,0.0062090247346378025,1.110236031262578,-0.279998779296875,57.51846068105322,61.62427343187691,-1.054783143033717,-2.024620439730427,-2.1561328805934323,-2.8620725937689713,9.867718908790293,1.339996337890625,1.6048503479614453,1.6634979248046875,-1.6265523723851487,4.953548221994524,0.018472776209762287,3.3085230733996127,-1.4524156646728557,67.88970276862989,4.860628453922736,1.6450251485949186,3,-0.7799949645996094,-3.3199996948242188,-2.3874969482421875,-3.4599990844726562,3.7700042724609375,2,0.09738584733147104,1.28800048828125,88.58000183105469,-1.2589933585817004,89.45999908447266,-1.4464305177111716,87.8499984741211,0.09738584733147104 6096,2022-03-24,89.55000305175781,90.0199966430664,88.83999633789062,89.04000091552734,893100.0,0.004712283308454079,-1.5933750848864408,1.4571553133514987,50.14467867209037,60.55389539525314,-1.2977236067163176,-2.0537423396334873,-2.5460791824157667,-3.231411463788092,7.548549595820816,1.1800003051757812,1.512019476604351,1.7685035705566463,-0.9842430503271089,4.5212501914404015,0.3921302601147687,3.144876880998524,-1.6551797744751013,80.16900592325521,20.741733792928542,1.3763733104418803,3,-1.1050033569335938,-3.6550064086914062,-2.897502899169922,-3.6550025939941406,2.4499969482421875,3,0.08185364547026963,1.110236031262578,89.12999725341797,1.28800048828125,88.58000183105469,-1.2589933585817004,89.45999908447266,0.08185364547026963 6097,2022-03-25,90.77999877929688,91.18000030517578,89.55999755859375,89.98999786376953,1675500.0,0.013735295205162146,1.0377342194285166,1.5490149146558558,55.23808643072153,60.17885629789818,-2.248397391751169,-3.0668742650182423,-3.754958986664093,-4.402913811594999,7.242539793789227,1.6299972534179688,1.6030538119946982,2.7609992980956974,-0.16937824668900703,5.691376842880402,1.2958105257033452,4.22618807048805,-2.6301546981201227,87.13821712614748,30.904987109934652,1.4651887723923507,3,-1.7549972534179688,-4.305000305175781,-4.57499885559082,-4.584999084472656,1.6399993896484375,4,0.05662039500732674,-1.5933750848864408,89.55000305175781,1.110236031262578,89.12999725341797,1.28800048828125,88.58000183105469,0.05662039500732674 6098,2022-03-28,91.8000030517578,92.0,89.9800033569336,90.79000091552734,1838000.0,0.011236002271169276,1.865251527235933,1.2784822351202656,68.83719675861194,60.43307029302843,-2.878157809869606,-3.8221004752296324,-4.778633090930995,-5.358697999059544,7.166677635846669,2.0199966430664062,1.627661380620495,3.4885032653808423,0.2736406560627245,6.70336587469896,1.8810719607217834,5.095934570039901,-3.225937099221184,94.66674804687462,37.17949367801597,1.6074313046590594,3,-2.3650016784667827,-4.915004730224595,-5.595003128051744,-5.280002593994126,2.059997558593764,0,0.033986873785052385,1.0377342194285166,90.77999877929688,-1.5933750848864408,89.55000305175781,1.110236031262578,89.12999725341797,0.033986873785052385 6099,2022-03-29,92.4000015258789,92.45999908447266,91.41999816894531,92.0199966430664,1533700.0,0.006535930873366347,3.160003662109375,0.3762416624491113,77.3694260842361,61.64570796527007,-3.1966546631652477,-4.029330730870527,-5.35058168916791,-5.888100060265359,6.647432533982102,1.0400009155273438,1.7025206749189152,3.7080017089843693,0.44699897986467363,6.969004438104065,2.0775003444245215,5.338503073544217,-3.2777861257481504,98.57487953346514,34.38017775847713,1.6305013645598447,3,-2.345001220703125,-5.285003662109375,-6.215002059936523,-5.900001525878906,0.8499984741210938,1,0.020887448845282153,1.865251527235933,91.8000030517578,1.0377342194285166,90.77999877929688,-1.5933750848864408,89.55000305175781,0.020887448845282153 6100,2022-03-30,93.81999969482422,93.87000274658205,92.16999816894531,92.56999969482422,1752900.0,0.01536794529757235,1.5185139136921262,3.2894314166398972,78.63010968904831,63.64421317535339,-4.127325171327811,-5.093810070469004,-6.7102995354510995,-7.231401979131988,6.342781972289843,1.700004577636733,1.867177629334904,4.736499786376953,0.9964665454202901,8.476533027333616,2.8664831658986287,6.6065164068552775,-4.096983231511928,99.00590481015242,30.010357955392124,1.8700166204783306,3,-3.05999755859375,-6.0,-7.712499618530273,-7.319999694824219,-1.1699981689453125,2,0.01737366508974647,3.160003662109375,92.4000015258789,1.865251527235933,91.8000030517578,1.0377342194285166,90.77999877929688,0.01737366508974647 6101,2022-03-31,93.76000213623048,94.7300033569336,93.66999816894531,93.66999816894531,1512800.0,-0.0006394964697175043,-22.554632533695006,0.07200317382813637,78.63016447446357,66.00068980949717,-3.643084417812517,-4.769569391789204,-6.5901206315996035,-7.11232125205828,7.1319772375039445,1.0600051879882812,1.8338686836974034,4.3535022735595845,0.17222788468545502,8.534776662433714,2.2628650791225198,6.444139467996649,-3.207588416264244,81.2379084562228,7.59060907151796,2.090637194437063,3,-2.3600006103515767,-5.510002136230483,-7.857501983642592,-7.260002136230483,-1.0800018310547017,3,-0.00917236124954457,1.5185139136921262,93.81999969482422,3.160003662109375,92.4000015258789,1.865251527235933,91.8000030517578,-0.00917236124954457 6102,2022-04-01,94.79000091552734,94.8499984741211,93.11000061035156,93.72000122070312,1246300.0,0.010985481610807701,1.924378906876102,11.888361447823842,81.21317064140939,67.51075162460127,-4.006436537870826,-5.675494816991943,-7.554465613059136,-8.03641048504565,7.762968380340402,1.7399978637695312,1.8882177046773592,5.120000839233398,0.2940824698697213,9.945919208597076,2.70704165455156,7.532960023915237,-3.4020692681676366,98.76801604211055,19.265736454382193,2.41295918468184,4,-3.240001678466797,-5.370002746582031,-9.992502212524414,-9.15500259399414,-1.9000015258789062,4,-0.029433493918980647,-22.554632533695006,93.76000213623048,1.5185139136921262,93.81999969482422,3.160003662109375,92.4000015258789,-0.029433493918980647 6103,2022-04-04,94.38999938964844,94.81999969482422,93.20999908447266,94.22000122070312,1019400.0,-0.004219870471732223,2.126218482415336,0.15887683872025782,76.49688585561422,69.3420199208054,-3.1665702890370255,-5.160455393925858,-7.086946763455046,-7.532708177525606,8.297433273016303,1.6100006103515625,2.0397330143014614,4.478999328613284,-0.7872155729672272,9.745214230193795,1.8458918778230213,7.112106779403547,-2.30965437693645,86.58894916777327,8.56329425276732,2.6331074507902583,4,-2.8400001525878906,-4.959999084472656,-9.592500686645508,-8.755001068115234,-0.970001220703125,0,-0.020870868030953393,1.924378906876102,94.79000091552734,-22.554632533695006,93.76000213623048,1.5185139136921262,93.81999969482422,-0.020870868030953393 6104,2022-04-05,94.94000244140624,95.81999969482422,94.4499969482422,94.55999755859376,1409200.0,0.005826920810618308,-3.5666293677841066,2.2353469167936573,81.26673821918625,71.9807174250424,-3.03912939049836,-5.422180908930159,-7.519095301005976,-7.99679403729273,9.418676557883135,1.4300003051757812,2.339003994824793,4.669502258300767,-0.9456647781302081,10.284669294731742,1.8619187400852866,7.4770857765162475,-2.3057267364124243,75.89049628668079,-2.990154699145222,2.8075835182154845,4,-2.610004425048814,-5.025001525878892,-10.212503433227525,-9.305004119873033,-2.3300018310546733,1,-0.011375624639584525,2.126218482415336,94.38999938964844,1.924378906876102,94.79000091552734,-22.554632533695006,93.76000213623048,-0.011375624639584525 6105,2022-04-06,97.12999725341795,97.5,95.08000183105469,95.22000122070312,1735800.0,0.023067145098961905,-1.210049225388177,5.026240764536156,83.49056971572699,75.6858164298909,-4.442121378571585,-7.161021711515602,-9.54981789514683,-10.082155213298265,10.822825002187997,2.559997558593764,2.4362036143324985,6.339997100830061,0.20195990233025896,12.478034299329863,3.27097850158016,9.409015700079962,-3.9199981689452983,91.57169025001444,11.89652174430698,3.0690185992499,4,-3.5999984741210795,-6.014995574951158,-12.352499008178697,-11.494998931884751,-4.019996643066392,2,-0.039946436354721726,-3.5666293677841066,94.94000244140624,2.126218482415336,94.38999938964844,1.924378906876102,94.79000091552734,-0.039946436354721726 6106,2022-04-07,96.8000030517578,97.12000274658205,95.93000030517578,97.0,1314100.0,-0.0033974488931486357,4.409071993341372,-0.10471066160170506,86.41177796139118,79.14955993329865,-3.325248836851472,-6.432296290821483,-9.048206971333784,-9.655569304494392,12.09106447502839,1.1999969482421733,2.7601398492138145,5.547502899169913,-0.9462683143276962,12.041274112667523,2.3006172924211086,8.794388505918718,-2.7320037841796676,84.05473700308967,-0.2280506143460741,3.2468856067488043,4,-3.0600013732910014,-4.9800033569335795,-12.02250480651854,-11.165004730224595,-3.8199996948242045,3,-0.04287191523805978,-1.210049225388177,97.12999725341795,-3.5666293677841066,94.94000244140624,2.126218482415336,94.38999938964844,-0.04287191523805978 6107,2022-04-08,97.06999969482422,97.5199966430664,96.41000366210938,97.23999786376952,1352300.0,0.0027892214313469665,2.041094458727869,0.8500038147553427,84.74891934148818,80.91752910917378,-2.915806479452158,-6.2692096476781956,-9.163767135368559,-9.846222835327097,13.969302366475805,1.1099929809570312,3.146370029802995,5.338499450683599,-1.395563410219836,12.072562311587035,1.9714680202318817,8.705530881135317,-2.315600280761714,89.55922962543369,6.176446851028146,3.367031430451716,4,-2.6000022888183594,-5.194999694824219,-11.975000381469727,-11.435001373291016,-3.5699996948242188,4,-0.04522508914649259,4.409071993341372,96.8000030517578,-1.210049225388177,97.12999725341795,-3.5666293677841066,94.94000244140624,-0.04522508914649259 6108,2022-04-11,96.4800033569336,97.61000061035156,96.2300033569336,97.1999969482422,1097100.0,-0.006078050270377,-1.2623024633067972,4.235302037519511,87.05448299307565,81.99364654348929,-1.779245221130779,-5.2306883583370904,-8.46588247588467,-9.16913000714544,15.711203051504496,1.3799972534179688,3.651352842164016,4.2935028076171875,-2.4323046829229895,11.019310298157365,0.930599062347099,7.656406552887276,-1.1724844970703145,64.24063468762962,-21.457384623169872,3.3629037452700907,4,-1.5900039672851562,-4.560001373291016,-10.795005798339844,-10.795005798339844,-3.6800003051757955,0,-0.037209824236880684,2.041094458727869,97.06999969482422,4.409071993341372,96.8000030517578,-1.210049225388177,97.12999725341795,-0.037209824236880684 6109,2022-04-12,96.75,97.22000122070312,95.8000030517578,96.25,847600.0,0.0027984725712284497,-1.0285776566757285,-0.6944506257218712,86.70527921206897,82.89088760160271,-1.5279881091608587,-5.109754711325877,-8.657768205239165,-9.355164399530295,17.404994354615244,1.4199981689453267,4.047924309804813,4.148999404907229,-2.631402985092862,10.92940179490732,0.7587982099071837,7.539200599907275,-0.9819847900390641,66.00786461286081,-21.036353077092528,3.390201195000048,4,-1.3899993896484375,-4.829998016357422,-10.94000244140625,-10.94000244140625,-4.269996643066406,1,-0.034418623576792595,-1.2623024633067972,96.4800033569336,2.041094458727869,97.06999969482422,4.409071993341372,96.8000030517578,-0.034418623576792595 6110,2022-04-13,96.25,97.02999877929688,95.79000091552734,96.75,1132300.0,-0.0051679586563307955,1.3396239995393562,-1.0,82.02682693780507,83.26829454197397,-0.7230831544327714,-4.16818709367179,-8.04678319892534,-8.756172378844482,18.78953920933161,1.2399978637695312,4.218486255708001,3.23299942016601,-3.3590476528571998,9.82504649318922,-0.0630241163455878,6.529022956677608,1.3600006103515625,25.27467920905802,-60.05164552272777,3.2960235365116026,4,-0.8899993896484375,-4.329998016357422,-10.44000244140625,-10.44000244140625,-3.6100006103515625,2,-0.03781817547686683,-1.0285776566757285,96.75,-1.2623024633067972,96.4800033569336,2.041094458727869,97.06999969482422,-0.03781817547686683 6111,2022-04-14,96.25,96.93000030517578,96.16000366210938,96.5999984741211,795300.0,0.0,-1.90569622986454,0.6999969482421875,79.63170528487551,83.09257616902578,-0.37183504635244446,-3.7592068153638962,-7.964780745023859,-8.671503819768219,20.574292247664854,0.7699966430664062,4.27181744026521,2.850999450683588,-3.548405273238046,9.250404174605222,-0.3487029112772291,6.050701812644405,1.3236006164550815,25.27467920905802,-57.35124948201259,3.1997023619608194,4,-0.8400001525878906,-4.329998016357422,-9.885002136230469,-10.44000244140625,-3.0199966430664062,3,-0.03262337028206164,1.3396239995393562,96.25,-1.0285776566757285,96.75,-1.2623024633067972,96.4800033569336,-0.03262337028206164 6112,2022-04-18,96.08000183105469,97.0,95.62000274658205,96.55999755859376,758600.0,-0.0017662147422889962,1.0294068148413889,1.3714223433242914,75.53706367559509,82.98592926013477,0.00043944779065441253,-3.0999604942087444,-7.695334093761801,-8.431336509085611,22.122602935398373,1.3799972534179545,4.193868471767615,2.2695011138916072,-3.6693718073039037,8.208374035087118,-0.6999353467061411,5.238937574489356,1.457926791381837,23.115556697196507,-55.59189421781977,2.969436460597755,4,-0.0500030517578125,-3.8400001525878906,-9.710002899169922,-10.270004272460938,-0.5699996948242045,0,-0.032264762854314566,-1.90569622986454,96.25,1.3396239995393562,96.25,-1.0285776566757285,96.75,-0.032264762854314566 6113,2022-04-19,96.62000274658205,96.81999969482422,96.20999908447266,96.54000091552734,1111300.0,0.005620325824690298,1.5416918332962457,-0.16667196490449745,75.3606549560026,82.3296977864477,-0.21229465008431703,-3.2422819880153497,-8.091132248627858,-8.891248360250145,24.172485729011843,0.7399978637695312,4.1455102473928065,2.4515018463134908,-3.241275841289152,8.144279533916134,-0.3948869974878306,5.297890690114812,0.8412088408203005,62.50005960470217,-13.128597997464297,2.8463888438013187,4,-0.27500152587892046,-4.380001068115249,-10.25000381469728,-10.810005187988295,-1.1300048828125284,1,-0.032291478554034914,1.0294068148413889,96.08000183105469,-1.90569622986454,96.25,1.3396239995393562,96.25,-0.032291478554034914 6114,2022-04-20,98.51000213623048,98.62999725341795,97.1999969482422,97.5199966430664,1253300.0,0.01956116058706381,1.3252118249823295,12.374785428187947,76.67812380654806,81.57275935209448,-1.7239233645833565,-4.585297604705644,-9.827468081385021,-10.687119960211874,26.54796623228673,2.009994506835909,4.00667145279823,3.845001220703139,-1.5181032491554305,9.208105690561709,1.1634489857738544,6.526553455632424,-2.8899993896484375,96.01344398087923,22.377623144918516,2.681552234929286,4,-1.385002136230483,-5.760002136230483,-11.960002899169936,-12.700004577636733,-2.6399993896484375,2,-0.05796364796111031,1.5416918332962457,96.62000274658205,1.0294068148413889,96.08000183105469,-1.90569622986454,96.25,-0.05796364796111031 6115,2022-04-21,97.80999755859376,99.1999969482422,97.66000366210938,98.48999786376952,1182900.0,-0.0071059238905373245,-2.142881610600345,-0.68686518395212,71.47402886876854,79.9130094529142,-1.0251191221949512,-3.3746891614235324,-8.979732949821695,-9.876143545543528,29.239153453710742,1.5399932861328267,3.9853709804973505,2.7109966278076314,-2.147232277654524,7.569225533269787,0.28188217507654656,5.140111080538716,-2.1297949218750034,61.17313852061964,-11.025972046859728,2.429114452731078,4,-0.3999977111816406,-4.774997711181655,-10.907499313354506,-12.000000000000014,-1.259994506835966,3,-0.054493347660776736,1.3252118249823295,98.51000213623048,1.5416918332962457,96.62000274658205,1.0294068148413889,96.08000183105469,-0.054493347660776736 6116,2022-04-22,96.87999725341795,97.98999786376952,96.68000030517578,97.69000244140624,1111100.0,-0.009508233599726745,-1.1652868591461651,1.1911835653940293,61.20042521874221,77.2965101059424,-0.09228286132405117,-1.9683036616698502,-7.920079016434528,-8.848713555410257,31.442667158123804,1.3099975585937358,3.84548343203339,1.4144966125488168,-2.735467830033727,5.5644610551313605,-0.660485608742448,3.4894788338400815,-1.0590028442382504,35.195434290134045,-32.253135403997405,2.0749822212912683,4,0.530002593994169,-3.4549980163574077,-9.954998016357408,-11.069999694824205,-1.6899948120117188,4,-0.043765462262334354,-2.142881610600345,97.80999755859376,1.3252118249823295,98.51000213623048,1.5416918332962457,96.62000274658205,-0.043765462262334354 6117,2022-04-25,95.91999816894531,97.45999908447266,94.83999633789062,97.12000274658205,1397900.0,-0.009909156809341013,1.7872410364628777,1.4814776441334274,57.73509218545089,74.03880001620632,0.7682199926636031,-0.6360977358077236,-6.769596820483329,-7.739992987890545,32.4969388867544,2.6200027465820312,3.417796499514253,0.19749755859375284,-3.318993927825275,3.713989045012781,-1.5607481846157611,1.9557433018032668,3.279998779296889,24.770680730881814,-38.59379446960149,1.7582457432095142,4,1.0999984741210938,-2.4949989318847656,-8.994998931884766,-10.110000610351562,-1.549995422363267,0,-0.028044149951648167,-1.1652868591461651,96.87999725341795,-2.142881610600345,97.80999755859376,1.3252118249823295,98.51000213623048,-0.028044149951648167 6118,2022-04-26,94.91999816894531,96.6999969482422,94.9000015258789,95.75,884300.0,-0.010425354661065422,-3.1379437350919366,0.6916655540508669,49.90326736428293,69.94968758867454,1.702721347687671,0.6425742827465797,-5.591964632687763,-6.605635987849681,33.13725102461154,1.7999954223632955,2.9414967143623016,-0.9585021972656307,-3.984997073538338,2.0679926790070766,-2.4717496354019914,0.5547452408707301,4.1927987670898546,1.8349041251220468,-57.46884284022814,1.5132474381363554,4,2.0999984741210938,-1.2849998474121094,-8.052497863769531,-9.110000610351562,-0.80999755859375,1,0.006215802556538641,1.7872410364628777,95.91999816894531,-1.1652868591461651,96.87999725341795,-2.142881610600345,97.80999755859376,0.006215802556538641 6119,2022-04-27,94.33000183105469,95.69000244140624,93.7699966430664,94.94000244140624,1038400.0,-0.0062157221794347794,-1.219645786660535,0.7349388730581684,33.981687670821685,64.61133878123194,2.1381948529166976,1.4593991779275086,-4.808509023736775,-5.899476285358901,33.281156045135916,1.9200057983398295,2.4883153093241788,-1.644998550415039,-4.305433293036089,1.0154361922060104,-2.975215921725564,-0.3147811791045143,4.69733909301759,10.313170469889158,-43.053758404600536,1.330217371310528,4,2.1549949645996094,-0.6050033569335938,-7.457502365112305,-8.520004272460938,-1.0200042724609233,2,0.012297212023724802,-3.1379437350919366,94.91999816894531,1.7872410364628777,95.91999816894531,-1.1652868591461651,96.87999725341795,0.012297212023724802 6120,2022-04-28,95.4499969482422,95.63999938964844,94.01000213623048,94.63999938964844,1155400.0,0.011873159073964912,1.7394855618812912,-1.327863521524931,42.91705961185307,60.53193370645167,0.9977046227707831,0.49306004420408556,-5.69386327684073,-6.924356802165875,32.73758679197873,1.6299972534179545,2.0652980668939733,-0.6065032958984204,-3.0824440713545584,1.8694374795577176,-1.8444736836264894,0.6314670918296486,3.3670502045898445,39.810422256131105,-9.275053182513076,1.2379703877280697,4,1.0349998474120952,-1.724998474121108,-8.529996871948256,-9.639999389648452,-2.2999954223632955,3,0.004400270421879515,-1.219645786660535,94.33000183105469,-3.1379437350919366,94.91999816894531,1.7872410364628777,95.91999816894531,0.004400270421879515 6121,2022-04-29,92.9000015258789,95.0,92.77999877929688,94.94000244140624,1537500.0,-0.02671551077938783,1.0555604612966463,-2.5185272398462195,32.34545123317308,55.732865657293665,3.377734278889207,3.1361130439820073,-2.9369219144666374,-4.307639420005785,31.818562583025546,2.6699981689453267,1.552549576462809,-3.1134986877441406,-5.779915304743653,-0.4470820707446279,-4.446706996243904,-1.7802903792443772,5.715163606562513,2.564161084547706,-39.69139692207105,1.3332083084997568,4,3.089996337890625,1.1199951171875,-5.820001602172852,-7.090003967285156,0.8199996948242188,4,0.03928957444486292,1.7394855618812912,95.4499969482422,-1.219645786660535,94.33000183105469,-3.1379437350919366,94.91999816894531,0.03928957444486292 6122,2022-05-02,92.0,94.0199966430664,90.91000366210938,93.41999816894531,1254500.0,-0.00968785264904648,1.374044867912221,0.6960772214056827,31.51811888648504,50.861472760680606,4.065673450502601,4.022619385815673,-1.8374553143164576,-3.354892584056131,31.673237449969015,3.1099929809570312,1.0821399040656559,-3.874000167846674,-7.052661642515474,-0.6953386931778738,-5.463330905181067,-2.284669430512281,6.265055151252753,18.825519893109245,-19.796081834245996,1.5893307373343981,5,3.0550003051757812,2.3799972534179688,-4.8300018310546875,-6.105003356933594,0.339996337890625,0,0.034673939580502466,1.0555604612966463,92.9000015258789,1.7394855618812912,95.4499969482422,-1.219645786660535,94.33000183105469,0.034673939580502466 6123,2022-05-03,92.41999816894531,93.81999969482422,91.9000015258789,92.62000274658205,1174000.0,0.004565197488535899,-2.096776575257339,0.14084847573098216,32.355314963078015,45.936716222517276,3.33831041258199,3.6337717600133885,-2.054153395315055,-3.7233191860394896,31.520058766142284,1.9199981689453125,0.6697944516598682,-3.355501937866208,-6.8355895930939425,0.12458571736152635,-5.095545765480068,-1.615458110252348,5.256652863175972,31.589851306574147,-3.420199615614038,1.7400438276138646,5,2.6350021362304688,2.170001983642578,-4.6699981689453125,-5.944999694824219,-2.4799957275390625,1,0.021099379098364457,1.374044867912221,92.0,1.0555604612966463,92.9000015258789,1.7394855618812912,95.4499969482422,0.021099379098364457 6124,2022-05-04,93.86000061035156,94.0500030517578,92.4800033569336,92.6999969482422,1136300.0,0.015581069789396773,1.0389493292115206,-5.799885561700833,40.95381932011139,42.54558182822204,1.3067588973050022,2.2226670234527006,-3.277990667457871,-5.1014158450715,30.844495542433904,1.6300048828124858,0.35536583500459074,-1.8614994049072209,-5.4286023040652225,1.7056034942507807,-3.6450508544862146,-0.07794795532822718,3.2753186321687764,62.36785650918593,25.047094113893024,1.7835514495789984,5,0.5900001525878906,1.1949996948242188,-5.700000762939453,-6.975002288818359,-4.620002746582031,2,0.0026635414273843416,-2.096776575257339,92.41999816894531,1.374044867912221,92.0,1.0555604612966463,92.9000015258789,0.0026635414273843416 6125,2022-05-05,93.25,93.97000122070312,92.5500030517578,93.44000244140624,1272300.0,-0.006499047585604711,1.2719970703125227,-0.16379469101048671,39.1461587467029,40.09510777577322,1.343146688294624,2.6636506732061065,-2.4170604301344554,-4.441050371335564,29.47826820956182,1.4199981689453267,-0.034330907860251614,-2.2775001525878906,-5.942750588888458,1.387750283712677,-4.110125370738174,-0.44487493443760684,3.3872939960874646,57.212675625461685,17.609394784334512,1.8326252181502807,5,0.9350013732910156,1.8050003051757812,-4.665000915527344,-6.135002136230469,-7.6699981689453125,3,0.0006434054540886969,1.0389493292115206,93.86000061035156,-2.096776575257339,92.41999816894531,1.374044867912221,92.0,0.0006434054540886969 6126,2022-05-06,92.6500015258789,93.4000015258789,91.72000122070312,92.61000061035156,1800600.0,-0.0064342999905747655,1.181817281063755,-0.2105284291680209,37.96490476636645,37.89842028476383,1.430446372423063,3.0955085678040035,-1.5514893297771835,-3.805161048217485,28.19681897288826,1.6800003051757812,-0.6503006036142551,-2.6699985504150447,-6.49818756018216,1.1581904593520704,-4.584093055298595,-0.7559040455314943,3.5291092434903106,55.41395547737204,13.15811917372934,1.914094504883556,5,1.154998779296875,2.404998779296875,-3.3600006103515625,-4.8300018310546875,-9.349998474121094,4,0.005396653985594746,1.2719970703125227,93.25,1.0389493292115206,93.86000061035156,-2.096776575257339,92.41999816894531,0.005396653985594746 6127,2022-05-09,92.68000030517578,93.37999725341795,91.16999816894531,92.19000244140624,1699100.0,0.0003237860637108625,1.3386335654455748,12.249666221629194,35.66228077968691,36.316088442030946,0.9974097889656264,2.8667380973689944,-1.3997127434529517,-3.786435515175981,26.797807786718842,2.209999084472642,-1.225348618642272,-2.420499801635742,-6.328787704985288,1.4877881017138037,-4.374643753310522,-0.46635584996096213,3.077581895612653,52.43054083838452,12.209373807407609,1.9541439516747758,5,0.6200027465820312,2.375,-2.854999542236328,-4.430000305175781,-9.419998168945312,0,0.011221416833220088,1.181817281063755,92.6500015258789,1.2719970703125227,93.25,1.0389493292115206,93.86000061035156,0.011221416833220088 6128,2022-05-10,92.88999938964844,93.93000030517578,90.87000274658205,92.68000030517578,2522800.0,0.002265851141359132,1.6724858822941355,0.42857142857141617,26.699803318346582,35.50699018064483,0.5243098160551938,2.5022884337535203,-1.4191693476135896,-3.9657937243426886,25.336531813857967,3.059997558593736,-1.6488354744186609,-2.031000518798834,-6.001782514503276,1.9397814769056083,-4.016391516651055,-0.04560952094661275,2.479776528045676,63.52190091864631,29.104020656582065,1.9853909978522182,5,0.3650016784667969,2.145000457763686,-2.405000686645508,-4.5800018310546875,-10.889999389648438,1,-0.0059210146988019074,1.3386335654455748,92.68000030517578,1.181817281063755,92.6500015258789,1.2719970703125227,93.25,-0.0059210146988019074 6129,2022-05-11,93.41999816894531,94.86000061035156,92.66999816894531,92.7699966430664,1635800.0,0.005705660273219282,-4.1529561712936784,3.095258855585831,31.539086422097938,34.2427709373387,-0.1657815931963853,1.8024346499451696,-1.7111425807220826,-4.465431136876475,23.95581761136974,2.19000244140625,-1.9872109696579514,-1.3345016479492244,-5.261388459609151,2.592385163710702,-3.2979450537791877,0.6289417578807388,1.4998004316375955,63.90969392535414,31.51809306213265,1.963443405829966,5,-0.4849967956542969,1.615001678466811,-2.9299983978271484,-5.1100006103515625,-12.029998779296875,2,-0.037251078952556416,1.6724858822941355,92.88999938964844,1.3386335654455748,92.68000030517578,1.181817281063755,92.6500015258789,-0.037251078952556416 6130,2022-05-12,92.61000061035156,93.76000213623048,91.18000030517578,93.54000091552734,1439100.0,-0.00867049426750055,2.766418479804363,-1.4307663415378475,31.860648272688167,34.188903941729265,0.22238302344022998,2.4514368663546406,-0.7063095541413134,-3.5935479885904726,22.790825406837843,2.5800018310547017,-2.1992962703553474,-1.9624992370605412,-5.934691165995574,2.0096926918744913,-3.9485952015280645,0.023596727406982154,2.25,43.6089923648648,11.094027811720778,1.9860959644675182,5,0.2550010681152344,2.424999237060561,-1.4875011444091797,-3.81500244140625,-10.160003662109375,3,-0.03638918825582371,-4.1529561712936784,93.41999816894531,1.6724858822941355,92.88999938964844,1.3386335654455748,92.68000030517578,-0.03638918825582371 6131,2022-05-13,93.11000061035156,93.3000030517578,91.5999984741211,93.08999633789062,1413500.0,0.005398984955239383,7.499828342552507,-0.02150996332969638,37.577356515216344,34.86215256714385,-0.27345240395175097,1.7962279974419175,-1.043878801075806,-4.02796694296417,21.562875575963282,1.7000045776367045,-2.197288735325003,-1.3054992675781278,-5.246615429798098,2.635616894641842,-3.276057348688113,0.6650588135318571,1.75,56.14032739489484,21.710289910806935,1.9705580811099865,5,-0.24499893188476562,1.924999237060561,-0.7875003814697266,-3.4750022888183594,-9.830001831054688,4,-0.08087207313861544,2.766418479804363,92.61000061035156,-4.1529561712936784,93.41999816894531,1.6724858822941355,92.88999938964844,-0.08087207313861544 6132,2022-05-16,92.9800033569336,93.4800033569336,92.12000274658205,93.37000274658205,1196600.0,-0.0013961685379209055,3.459013933011435,-19.49580472921505,40.7088189104122,35.79031967240321,0.011373489115158009,1.772974589553371,-0.821180382012443,-3.8449331363911767,20.766405182470326,1.3600006103515483,-2.3881718924542383,-1.280496597290039,-5.1896886756824046,2.6286954811023264,-3.235092636486229,0.6740994419061508,1.4809974670410213,52.882249123766265,13.737224224602961,1.954596039196183,5,-0.11500167846679688,2.05499649047853,-0.20000267028808594,-3.3450050354003906,-7.670005798339844,0,-0.10410840993429515,7.499828342552507,93.11000061035156,2.766418479804363,92.61000061035156,-4.1529561712936784,93.41999816894531,-0.10410840993429515 6133,2022-05-17,93.5,93.91999816894531,92.0500030517578,93.4499969482422,1389200.0,0.005592564253522614,3.2022391002452015,-0.12821315387921864,45.99805475811757,36.35079027662612,-0.3791899274359878,1.0616835102859454,-1.2421341502268177,-4.30641493192627,19.805335225605866,1.8699951171875142,-2.209070442297403,-0.6044998168945312,-4.363358931283798,3.154359297494736,-2.483929374089172,1.2749297403001094,0.6019010162353595,63.04346473996828,19.414839545112137,1.8794295571946356,5,-0.6349983215332031,1.5349998474121236,-0.3275012969970703,-3.8550033569335938,-5.589996337890625,1,-0.10951869373015544,3.459013933011435,92.9800033569336,7.499828342552507,93.11000061035156,2.766418479804363,92.61000061035156,-0.10951869373015544 6134,2022-05-18,92.8000030517578,93.9000015258789,92.3000030517578,93.87999725341795,1414800.0,-0.0074865983769218936,1.8571331257960986,-21.59856576137324,36.68342325045,36.07715299926468,0.17280637730030435,1.3828684807205889,-0.39051329674143176,-3.550740829401562,17.90979054985044,1.599998474121108,-1.9476375071172924,-1.0189968109130945,-4.190445438774304,2.1524518169481155,-2.6047211248437065,0.5667275030175176,-1.9300003051757528,59.12423392744222,14.392475408460442,1.5857243139306072,5,0.06499862670899859,2.2349967956543253,0.6049976348877095,-3.110004425048814,-3.8300018310546733,2,-0.11637933940297673,3.2022391002452015,93.5,3.459013933011435,92.9800033569336,7.499828342552507,93.11000061035156,-0.11637933940297673 6135,2022-05-19,92.4800033569336,92.8000030517578,91.37999725341795,92.5199966430664,1392400.0,-0.0034482724601391235,3.7333045114696306,0.03703101930671037,47.279799658850806,37.11214132065184,0.41582402520333517,1.3524240012436906,0.1130784045594595,-3.1848222085938573,15.864144508431261,1.4200057983398438,-1.720272087538575,-1.0724967956543026,-3.676959262472252,1.531965671163647,-2.3747280290632773,0.22973443775467217,-1.5494006347656182,43.30731130021088,-6.479183625895693,1.3022312334089747,5,0.3849983215332031,2.55499649047853,1.1599979400634766,-2.7900047302246094,-2.8800048828125,3,-0.11991785861514781,1.8571331257960986,92.8000030517578,3.2022391002452015,93.5,3.459013933011435,92.9800033569336,-0.11991785861514781 6136,2022-05-20,92.63999938964844,92.97000122070312,91.8000030517578,92.8499984741211,2045300.0,0.0017300608445842691,4.199938965464688,5.2508584509729115,54.58453567681007,39.21461408699885,0.28414037988819985,0.9048849799069103,0.11620593232365195,-3.3113941096182486,14.608933116563483,1.1699981689453267,-1.7142191655634633,-0.7005008697509822,-2.807224897447213,1.4062231579452487,-1.7538628835990977,0.3528611440971332,-1.6500086914062422,49.606365435851814,-3.927263053483486,1.053362013848118,5,0.22500228881835938,2.395000457763686,1.0000019073486328,-2.950000762939453,-3.0,4,-0.10999570928910085,3.7333045114696306,92.4800033569336,1.8571331257960986,92.8000030517578,3.2022391002452015,93.5,-0.10999570928910085 6137,2022-05-23,93.2300033569336,93.87999725341795,92.36000061035156,93.62000274658205,1176300.0,0.006368782072240453,2.3406945352718003,1.8571480472298587,55.66438282347894,42.43290069868023,-0.24545303836016785,0.10858774643426727,-0.2985208798711767,-3.872027763123782,14.519767524785712,1.519996643066392,-1.6125556671025834,0.024002838134762783,-1.6975910138288839,1.7455966900984095,-0.8367940878470534,0.884799764116579,-2.181812442138664,72.834859712306,15.842840003630911,0.8607969259818206,5,-0.21000289916992188,1.8049964904785298,0.43499755859375,-3.5400047302246094,-2.8700027465820312,0,-0.10672534827165947,4.199938965464688,92.63999938964844,3.7333045114696306,92.4800033569336,1.8571331257960986,92.8000030517578,-0.10672534827165947 6138,2022-05-24,95.51000213623048,95.80999755859376,92.95999908447266,93.4499969482422,1415500.0,0.024455633349790284,1.1428591915698039,-5.2820728510503185,60.325438786627686,45.631384294739085,-2.363240765739164,-2.2397776240775613,-2.369588692823129,-6.111494948593517,14.309013299318377,2.849998474121108,-1.374292120243183,2.2745014190673913,0.4145814500950564,4.134421388039726,1.344541434581231,3.2044614035535517,-4.404775009213878,93.22809476981796,35.391116983251024,0.9299599844861671,5,-2.0150032043457173,-0.4750022888183594,-1.375001907348647,-5.820003509521499,-3.319999694824247,1,-0.10679514552923974,2.3406945352718003,93.2300033569336,4.199938965464688,92.63999938964844,3.7333045114696306,92.4800033569336,-0.10679514552923974 6139,2022-05-25,95.48999786376952,95.70999908447266,94.94000244140624,95.70999908447266,1278700.0,-0.00020944688528468092,5.999930642252869,-0.10679644011866961,65.13514878893429,49.32855101876643,-2.255967019118515,-2.2434356308016703,-2.171395215302198,-6.049865637083727,14.890828167485306,0.7699966430664205,-1.0882474589573974,2.1964973449706946,0.13179494316447915,4.26119974677691,1.1641461440675869,3.2288485458738023,-4.196579919489821,92.77653108848833,33.42052854147961,1.0323512009031082,5,-1.8950004577636577,-0.45499801635739345,-1.197496414184556,-5.799999237060533,-7.499999999999986,2,-0.0793799808486132,1.1428591915698039,95.51000213623048,2.3406945352718003,93.2300033569336,4.199938965464688,92.63999938964844,-0.0793799808486132 6140,2022-05-26,95.87000274658205,96.69000244140624,95.83999633789062,96.31999969482422,1164800.0,0.003979525513809978,-2.3332934418381446,2.0454293244553448,72.4234297032395,53.200336928546776,-2.37462720387785,-2.730347731841718,-2.3480352688838337,-6.378747306551048,15.709140819755357,1.2000045776367188,-0.6821717555265252,2.555501937866225,0.39225400579479697,4.718749869937653,1.4738779718305182,3.637125903901932,-4.395921617729783,83.23108799236184,22.41078625573997,1.0816239660357119,5,-1.8350028991699503,-0.8350028991699219,-0.9325027465820455,-5.670005798339858,-7.360000610351577,3,-0.07197247656410355,5.999930642252869,95.48999786376952,1.1428591915698039,95.51000213623048,2.3406945352718003,93.2300033569336,-0.07197247656410355 6141,2022-05-27,96.5500030517578,96.7300033569336,95.27999877929688,95.62000274658205,1116300.0,0.007092941334039926,1.2480675171365543,-2.066681360415044,74.71267951744753,56.97854366266181,-2.8109484704217067,-3.2916427306905547,-2.8344979358214886,-6.995646637430511,16.35190376195872,1.4500045776367188,-0.3525139077293318,3.05300216674803,0.46319066267591325,5.642813670820146,1.7580964147119715,4.347907918784088,-4.7629666441523,95.8810024703856,32.59497009696288,1.2949057520360576,5,-2.495002746582017,-2.120002746582017,-1.327503204345689,-6.065006256103501,-8.310005187988267,4,-0.07198347341233124,-2.3332934418381446,95.87000274658205,5.999930642252869,95.48999786376952,1.1428591915698039,95.51000213623048,-0.07198347341233124 6142,2022-05-31,95.19000244140624,96.02999877929688,94.5500030517578,95.5,1581300.0,-0.014085971697199273,1.1605854049719533,-0.3333305987842449,62.80625916504805,58.84612193009854,-1.2342908825800691,-1.7712125171221516,-1.268271797397631,-5.583325568641541,15.836498548187311,2.0,0.020995450982752573,1.5335014343261548,-1.0610383410238313,4.128041209676141,0.23623154665116886,2.830771322001141,-3.007528677854495,59.15121564246677,-3.9354084177798043,1.297269887674992,5,-1.1350021362304545,-1.025001525878892,0.22749710083009234,-4.705005645751939,-7.440002441406236,1,-0.058304474308361054,1.2480675171365543,96.5500030517578,-2.3332934418381446,95.87000274658205,5.999930642252869,95.48999786376952,-0.058304474308361054 6143,2022-06-01,94.37000274658205,95.31999969482422,94.08000183105469,95.31999969482422,1312100.0,-0.008614346819971308,1.6105302044684302,3.064530419373706,55.12408264110482,60.89508408461573,-0.31056201758097757,-0.8407379818206522,-0.2992261915949541,-4.708376627151267,15.28232443453739,1.2399978637695312,0.2679927646024396,0.6160015106201371,-1.9289747022276202,3.1609777234678944,-0.6564865958037416,1.8884896170440157,-1.8237266155597496,10.943424473356691,-49.88940578879585,1.2724881064238778,6,-0.3150024414062642,-0.569999694824233,0.8524951934814311,-3.8850059509277486,-6.450004577636733,2,-0.04249233887381354,1.1605854049719533,95.19000244140624,1.2480675171365543,96.5500030517578,-2.3332934418381446,95.87000274658205,-0.04249233887381354 6144,2022-06-02,94.11000061035156,94.91999816894531,92.87000274658205,94.75,2610500.0,-0.0027551354102286485,3.183682366679613,0.6736857321833088,58.60091622715991,62.15298592553897,0.172997599019169,-0.5913657908481866,0.1382428939085969,-4.399808060480083,15.124510002235183,2.049995422363267,0.48060794850424315,0.3434993743896513,-2.206120548823222,2.8931192976025244,-0.9313105872167853,1.6183093359960878,2.6200027465820312,32.12429190928508,-29.6113180683424,1.2748099616064377,6,0.15500259399414062,-0.30999755859375,1.2174968719482422,-3.6250038146972656,-6.590003967285156,3,-0.02040163804583095,1.6105302044684302,94.37000274658205,1.1605854049719533,95.19000244140624,1.2480675171365543,96.5500030517578,-0.02040163804583095 6145,2022-06-03,93.30999755859376,94.58999633789062,93.25,94.12000274658205,1615100.0,-0.008500723053547654,-1.881711608981265,1.265634313234628,51.1086300083738,61.76677418460161,1.2327539457468788,0.2248929730161251,1.092345064604146,-3.5437415506577423,14.958167081912446,1.339996337890625,0.5771952162085086,-0.45950355529784304,-3.0067047198934915,2.0876976092978055,-1.7331041375956602,0.8140970269999741,3.3428057861328,11.398827524321204,-48.93595044230162,1.2736005822978234,6,1.235004425048814,0.4900054931640483,1.795000076293931,-2.8250007629394673,-6.229995727539077,4,-0.057014251784580194,3.183682366679613,94.11000061035156,1.6105302044684302,94.37000274658205,1.1605854049719533,95.19000244140624,-0.057014251784580194 6146,2022-06-06,93.1500015258789,94.02999877929688,92.87999725341795,93.62999725341795,1713800.0,-0.0017146719204915728,-1.254895507651767,0.5925835224971332,50.93921608629897,61.24175565824828,1.6457722283660274,0.4471963687711593,1.3942181246020482,-3.3194209867756967,14.405296123643364,1.1500015258789205,0.8469120878390584,-0.6444995880126925,-3.154987518500562,1.8659883424751769,-1.8997435532566271,0.6107443772312422,3.4271458068847664,8.860731988207815,-50.251459264167465,1.2552439652439358,6,1.6500015258789062,0.6500015258789062,1.954996109008789,-2.6650047302246094,-6.099998474121094,0,-0.04981212360323317,-1.881711608981265,93.30999755859376,3.183682366679613,94.11000061035156,1.6105302044684302,94.37000274658205,-0.04981212360323317 6147,2022-06-07,93.72000122070312,94.0999984741211,91.9499969482422,92.12999725341795,2733600.0,0.006119159264488694,-1.2051245935889936,-3.312537749944496,51.20879710519167,60.22879547142205,1.2880393292356445,-0.04310412993092427,0.9359915950571747,-3.832944250614389,13.721995425028318,2.150001525878892,1.0348215034483275,-0.1264999389648409,-2.5822758982124157,2.329276020282734,-1.3543879185886283,1.1013880406589465,2.7830032203369086,52.52233916592881,-5.840894547202794,1.2278879796237865,6,0.6199989318847656,0.0800018310546875,1.2849960327148438,-3.235004425048828,-5.970001220703125,1,-0.05847207944469213,-1.254895507651767,93.1500015258789,-1.881711608981265,93.30999755859376,3.183682366679613,94.11000061035156,-0.05847207944469213 6148,2022-06-08,92.33999633789062,93.44000244140624,92.0500030517578,93.44000244140624,2412400.0,-0.014724763816025721,1.5272575946733904,-0.6918260118519078,47.648230809916086,58.28580458486448,2.42623513253902,1.363490046246028,2.381155569121802,-2.422276483400452,13.451554579209246,1.6699981689453267,1.1272860981146948,-1.4790046691894503,-3.9915418600627817,1.033532521683881,-2.735273264626116,-0.2227360737527846,3.980887803437497,13.131287183649567,-43.271176526504796,1.2562685954366652,6,2.0000038146972656,1.4600067138671875,2.37750244140625,-1.8549995422363281,-5.9199981689453125,2,-0.04970756465156123,-1.2051245935889936,93.72000122070312,-1.254895507651767,93.1500015258789,-1.881711608981265,93.30999755859376,-0.04970756465156123 6149,2022-06-09,89.94000244140625,92.70999908447266,89.87999725341797,92.38999938964844,1094200.0,-0.025990838116370707,-1.2023297788966205,2.227257594673354,39.291740510705935,54.60450578569407,4.421096059561819,3.6779755650905486,4.8004211539369095,0.007030518452779688,14.246472528650303,2.8300018310546875,1.1120724898660939,-3.704998779296872,-6.757794322580992,-0.6522032360127525,-5.231396550938939,-2.1786010076548052,6.20604621219843,1.2739957463282519,-54.43919034061926,1.5263977716420616,6,3.3649978637695312,3.3649978637695312,4.882497787475586,0.5449943542480469,-3.470001220703125,3,-0.022459464283169472,1.5272575946733904,92.33999633789062,-1.2051245935889936,93.72000122070312,-1.254895507651767,93.1500015258789,-0.022459464283169472 6150,2022-06-10,89.23999786376953,89.98999786376953,88.6500015258789,89.02999877929688,970700.0,-0.007783017107351742,-1.7628973013788058,-0.08571401879636031,36.29033498534115,50.33535639323783,4.561413222021898,4.334810966857901,5.466182857087858,0.7400797589947388,14.449500909783794,1.339996337890625,0.8408278167929524,-4.2365032196044865,-7.850304116277442,-0.6227023229315307,-6.043403667940964,-2.4296027712680086,6.530087705823945,10.82562694059708,-43.773862111222904,1.8069004483364763,6,3.1000022888183594,3.4500045776367188,5.512502670288086,1.2449989318847656,-3.3899993896484375,4,-0.01927388236078642,-1.2023297788966205,89.94000244140625,1.5272575946733904,92.33999633789062,-1.2051245935889936,93.72000122070312,-0.01927388236078642 6151,2022-06-13,85.58000183105469,88.5,85.12999725341797,88.2300033569336,1563200.0,-0.041012955180725785,1.1128578227729427,-12.619109900090827,25.27473448785196,46.16518698466048,7.265740750597601,7.8017537128149,9.050634724313596,4.41185394280491,15.033589242012017,4.1100006103515625,0.4071281719616593,-7.519999313354489,-12.575860511026917,-2.4641381156820614,-10.047929912190696,-4.9920687145182825,9.62047701504163,5.016772758047011,-45.32313908528732,2.527930598836212,6,4.644996643066406,5.349998474121094,9.039999008178711,4.904994964599609,0.7299957275390625,0,0.017527459311828197,-1.7628973013788058,89.23999786376953,-1.2023297788966205,89.94000244140625,1.5272575946733904,92.33999633789062,0.017527459311828197 6152,2022-06-14,83.30000305175781,85.97000122070312,82.58000183105469,85.55999755859375,1544000.0,-0.026641723890096114,1.2012969962992504,0.8528276247261337,10.53654783657224,41.21101645082352,8.584530074668493,9.822998029805916,11.193832976681989,6.686660284055563,15.985099803289183,3.3899993896484375,-0.22814730891013824,-9.315998077392578,-16.00862830520643,-2.6233678495787274,-12.662313191299504,-5.969682963485653,10.893427635070665,6.629845121894684,-36.70348616233873,3.3463151139069267,6,5.4499969482421875,6.354999542236328,11.129997253417969,7.184993743896484,4.129997253417969,1,0.045018005553612905,1.1128578227729427,85.58000183105469,-1.7628973013788058,89.23999786376953,-1.2023297788966205,89.94000244140625,0.045018005553612905 6153,2022-06-15,83.26000213623047,84.58999633789062,82.33000183105469,83.8499984741211,1263900.0,-0.0004802030499625465,1.183577941751008,0.26106096103597975,10.522945802258391,35.869019736945575,7.691710402890607,9.545934591351553,11.106643238259963,6.723738123957105,17.353328885681112,2.2599945068359375,-1.0306297698733857,-8.843999099731448,-16.71491902629164,-0.9730791731712571,-12.779459063011544,-4.908539136451353,9.53981708790515,8.959542883015184,-26.957966292592694,3.9354599632800986,6,5.1999969482421875,6.270000457763672,10.917499542236328,7.224994659423828,5.019996643066406,2,0.05392742912044346,1.2012969962992504,83.30000305175781,1.1128578227729427,85.58000183105469,-1.7628973013788058,89.23999786376953,0.05392742912044346 6154,2022-06-16,82.0,82.43000030517578,81.19999694824219,82.16000366210938,1332500.0,-0.015133342588303678,2.514310626702997,0.2711943309367403,7.635918083526079,31.038718411962495,7.8821514439359674,10.493341091499303,12.204460034890843,7.99453728940739,18.870396822916348,2.0600051879882812,-1.7445979749383014,-9.564001083374023,-18.6257015916365,-0.5023005751115477,-14.094851337505261,-5.033150829242786,9.334044789104283,9.101285192640022,-19.97085187423651,4.530850254131236,6,5.649997711181641,6.965000152587891,12.145000457763672,9.59499740600586,7.400001525878906,3,0.05390241669445506,1.183577941751008,83.26000213623047,1.2012969962992504,83.30000305175781,1.1128578227729427,85.58000183105469,0.05390241669445506 6155,2022-06-17,81.38999938964844,82.63999938964844,80.58999633789062,82.20999908447266,2183300.0,-0.007439031833555654,1.440479380202633,5.124880793438871,3.496929988382732,25.7673532899718,7.401870476581195,10.782743784040022,12.571242254933054,8.618603591987721,19.967879279353138,2.0500030517578125,-2.404713765708962,-9.619501495361334,-19.74050953108278,0.5015065403601113,-14.680005513222056,-4.558997477500611,8.322597744917914,10.113813923879704,-10.073399024235812,5.06050401786072,6,5.954998016357422,7.270000457763672,12.595001220703125,10.21500015258789,8.0,4,0.062415553128764234,2.514310626702997,82.0,1.183577941751008,83.26000213623047,1.2012969962992504,83.30000305175781,0.062415553128764234 6156,2022-06-21,82.44999694824219,82.94999694824219,81.45999908447266,81.6500015258789,1576300.0,0.013023683088128513,-1.5254194549510232,-0.9756045367001926,10.187482833862319,21.20942948204632,5.212623922065063,9.402252808483695,11.285967260976719,7.5853652412533705,21.186706463103825,1.55999755859375,-3.1306590332649904,-8.050003814697263,-18.829908043966427,2.729900414571901,-13.439955929331845,-2.660051700062681,5.620532042922534,34.57247067365507,18.516102995856745,5.389952114634584,6,4.56500244140625,6.210002899169922,11.500003814697266,9.15500259399414,9.610000610351577,1,0.04123713343510804,1.440479380202633,81.38999938964844,2.514310626702997,82.0,1.183577941751008,83.26000213623047,0.04123713343510804 6157,2022-06-22,83.27999877929688,83.83000183105469,82.0999984741211,82.0999984741211,1554700.0,0.010066729675875186,-1.9322083212103578,1.475008821537904,15.365388858416836,17.62244704299085,3.0686736872103495,8.209506782125572,10.226983825171246,6.77540504703299,22.986102296103077,1.7300033569335938,-3.7711730866501227,-6.722501754760742,-17.883575812573042,4.438572303051558,-12.303038783666892,-1.1419647258545922,3.4440343342785127,67.25006103515625,48.458898459731394,5.58053702890615,6,3.3699989318847656,5.380001068115234,10.670001983642578,8.685001373291016,9.84000396728517,2,0.036383271178074494,-1.5254194549510232,82.44999694824219,1.440479380202633,81.38999938964844,2.514310626702997,82.0,0.036383271178074494 6158,2022-06-23,85.30999755859375,85.37999725341797,83.33999633789062,83.44000244140625,1682600.0,0.024375586083720258,1.0298572046733017,1.5847412148837812,25.253083082309928,16.062596217613514,-0.07085053942580544,5.666703262519775,8.005891355033953,4.75621937805829,24.841984746644968,2.0999984741210938,-4.41986081501399,-4.182502746582031,-15.215376902785636,6.850371409621573,-9.698939824683833,1.333934331519771,0.30990893535837927,98.53862877985458,78.07006213689965,5.516437078101805,6,-0.020000457763671875,3.3500022888183594,8.640003204345703,7.3600006103515625,7.709999084472656,3,0.024850577977404642,-1.9322083212103578,83.27999877929688,-1.5254194549510232,82.44999694824219,1.440479380202633,81.38999938964844,0.024850577977404642 6159,2022-06-24,87.91000366210938,88.51000213623047,85.30999755859375,85.69000244140625,3015300.0,0.03047715599487444,-1.1476461612510114,1.1871695280370782,36.21043567033846,16.05371851594655,-3.3403698895100575,2.6031723245543787,5.232359790340297,2.1648509367153963,26.18114546937502,3.2000045776367188,-5.124042264397133,-1.2034969329833984,-11.884044777709931,9.477050911743135,-6.543770855346665,4.136776989379868,-7.32000732421875,92.42426723668734,67.88341599369056,5.340273922363266,6,-3.360004425048828,0.7499961853027344,6.039997100830078,4.804996490478516,4.6199951171875,4,0.004208794241547409,1.0298572046733017,85.30999755859375,-1.9322083212103578,83.27999877929688,-1.5254194549510232,82.44999694824219,0.004208794241547409 6160,2022-06-27,88.97000122070312,89.23999786376953,87.37000274658203,87.58999633789062,1748500.0,0.012057758098474869,-1.054948648082163,0.6216234792769263,39.79492280268444,17.66707277315016,-4.964795400905004,1.053766457012955,4.023695276253505,1.1381048110336138,26.88169133775904,1.8699951171875,-5.725453101717804,0.20150070190429403,-9.994904809700003,10.397906213508591,-4.8967020538978545,5.299703457706443,-8.2216047668457,96.52960558573754,67.11347696022023,5.098202755802151,6,-4.055004119873047,-0.3100013732910156,4.979999542236328,3.7449989318847656,3.3300018310546733,0,0.00483309316933811,-1.1476461612510114,87.91000366210938,1.0298572046733017,85.30999755859375,-1.9322083212103578,83.27999877929688,0.00483309316933811 6161,2022-06-28,89.5999984741211,90.4000015258789,89.05999755859375,89.36000061035156,1628100.0,0.0070810075842886455,-2.1904705679330796,0.1739108801415303,39.970782466062374,20.93754328753795,-5.548021938113067,-0.13028417453972452,3.2492864999000517,0.5298718151847766,27.838746324595725,1.4300003051757812,-6.052028707977044,1.1789981842041044,-8.352845779930604,10.710842148338813,-3.5869237978632498,5.944920166271459,-8.511937963867183,90.36141255889798,61.229740318720154,4.765921982067356,6,-4.104999542236328,-0.9399986267089844,4.350002288818359,3.115001678466797,1.9899978637695312,1,-0.0023437398219745553,-1.054948648082163,88.97000122070312,-1.1476461612510114,87.91000366210938,1.0298572046733017,85.30999755859375,-0.0023437398219745553 6162,2022-06-29,89.63999938964844,90.26000213623048,88.94000244140625,89.79000091552734,1302400.0,0.00044643879697048305,1.4220089732551828,-0.6250119210350638,42.96875682969996,24.542633401698126,-5.134014467362249,-0.6402208215779268,3.0678418103593685,0.5208705743458779,29.367774837308815,1.319999694824233,-6.30463837576761,1.4964992523193388,-7.51451945787457,10.507517962513248,-3.009010102777623,6.0020086074163,-7.993222418457023,89.2351051310342,55.68028789458257,4.505509355096957,6,-4.145000457763672,-0.9799995422363281,4.310001373291016,3.075000762939453,1.6600036621093608,2,0.02699685615152725,-2.1904705679330796,89.5999984741211,-1.054948648082163,88.97000122070312,-1.1476461612510114,87.91000366210938,0.02699685615152725 6163,2022-06-30,90.36000061035156,90.9499969482422,88.8499984741211,88.8499984741211,2035200.0,0.008032142186585878,-1.7814509976303625,-10.066578505671126,51.19862461907471,29.382934127870193,-5.298121317830876,-1.7666203219284569,2.1944385216104365,-0.14558652885406786,30.898514063060173,2.099998474121108,-6.008107450602822,2.4170005798339815,-6.179598627511169,11.013599787179132,-1.8812990238385936,6.715300183506557,-8.1880301658789,89.53907089115103,49.756972260712246,4.298299603672573,6,-4.590003967285156,-1.7000007629394531,3.667499542236328,2.354999542236328,1.529998779296875,3,0.030544512146830405,1.4220089732551828,89.63999938964844,-2.1904705679330796,89.5999984741211,-1.054948648082163,88.97000122070312,0.030544512146830405 6164,2022-07-01,92.19000244140624,92.41000366210938,90.3499984741211,90.72000122070312,2232100.0,0.020252344164382707,1.1570693594516432,0.9735093649422144,57.908858810395415,35.42870399698271,-6.180621117341602,-3.9503766656351615,0.16820693413897914,-1.9185235655642572,31.83176381320746,2.0600051879882812,-5.174039058979787,4.343002319335923,-4.002851033061532,12.688855671733378,0.1700756431371957,8.51592899553465,-9.31578987663201,95.634897207551,50.03408460167291,4.172926676198726,7,-5.25500106811522,-3.5300025939941264,2.0749969482422017,0.8449974060058736,1.2699966430664205,4,0.009003082543442842,-1.7814509976303625,90.36000061035156,1.4220089732551828,89.63999938964844,-2.1904705679330796,89.5999984741211,0.009003082543442842 6165,2022-07-05,87.98999786376953,92.02999877929688,86.77999877929688,91.75,1883500.0,-0.045558135008252454,1.4305557272561904,-2.557822458427644,56.27929850954549,40.5500168498364,-1.057119198099116,-0.17852147828247666,4.14169819506813,2.3142233227839313,33.02616899763153,5.410003662109361,-4.379165278054984,0.40899772644043253,-7.533082226220927,8.351077679101792,-3.56204224989024,4.380037702771105,-4.162206189261795,21.491972203551526,-28.03447311588546,3.9710399763306787,7,-0.7349967956542969,0.6700019836425781,6.325000762939453,5.045001983642578,5.9599990844726705,1,0.051596784018069775,1.1570693594516432,92.19000244140624,-1.7814509976303625,90.36000061035156,1.4220089732551828,89.63999938964844,0.051596784018069775 6166,2022-07-06,88.51000213623047,89.5,87.5999984741211,88.38999938964844,1551700.0,0.005909811172697621,-1.2352898937721868,-0.031915605958229086,64.94548029906503,46.058915898797316,-0.7008097355806058,-1.1214643410376368,3.4265341635368287,1.8252080841976408,34.06476086079843,1.9000015258789062,-3.3108404171010193,1.1610019683837862,-6.355811464955011,8.677815401722583,-2.597404748285612,4.919408685053185,-3.82398926296257,30.728274538713386,-23.223621272552684,3.7584067166693957,7,-0.6350021362304688,0.14999771118164062,6.024997711181641,4.524997711181641,5.519996643066406,2,0.04282002964697629,1.4305557272561904,87.98999786376953,1.1570693594516432,92.19000244140624,-1.7814509976303625,90.36000061035156,0.04282002964697629 6167,2022-07-07,88.23999786376953,89.41000366210938,87.98999786376953,88.51000213623047,1269600.0,-0.003050550965362775,-2.688306283811902,-2.2499841057918495,64.09963304638893,50.37519922813942,0.3875117905967187,-1.3523963200753712,3.5251658069684595,2.159275329770338,34.634942008251016,1.4200057983398438,-2.0391562457008803,1.1649978637695284,-5.749357920040339,8.079353647579396,-2.2921800281354052,4.622175755674462,-2.7815859116174835,25.93246568808135,-32.31810757839136,3.4571778919049345,7,0.6200027465820312,0.06999969482421875,6.00250244140625,4.795001983642578,6.590003967285156,3,0.03796462551249191,-1.2352898937721868,88.51000213623047,1.4305557272561904,87.98999786376953,1.1570693594516432,92.19000244140624,0.03796462551249191 6168,2022-07-08,87.75,88.44999694824219,87.43000030517578,88.11000061035156,1250000.0,-0.005553013096464721,-1.0399932861328125,1.3333144956202316,67.02189169069769,53.79869434151267,1.408099211789434,-1.2900419296028787,3.8668018124488555,2.7085824306647908,35.30897749434047,1.0199966430664062,-0.9220786657543698,0.9044998168945284,-5.564398011494617,7.373397645283674,-2.3299490973000445,4.138948731089101,-1.5964288768522152,17.229136402072807,-45.28711791080032,3.2344489141945725,7,1.845001220703125,0.20499801635742188,6.3600006103515625,5.674999237060547,8.239997863769517,4,0.040455875233707195,-2.688306283811902,88.23999786376953,-1.2352898937721868,88.51000213623047,1.4305557272561904,87.98999786376953,0.040455875233707195 6169,2022-07-11,87.91999816894531,88.48999786376953,86.9000015258789,87.29000091552734,1536600.0,0.00193730107060186,-1.2553203001985813,-1.7499894036366719,69.84800587718033,57.137925794234434,1.385352467845081,-1.7066330653444766,3.566378534053726,2.6089048300852795,35.02992487122237,1.589996337890625,0.11281363663053412,1.1754981994628935,-5.151488555267932,7.502484954193719,-1.9879951779025191,4.338991576828306,-1.1407837919013701,21.714274088541664,-45.471229968709615,3.163493377365413,7,1.6750030517578125,-0.16500091552734375,6.007503509521484,5.505001068115234,8.099998474121094,0,0.04515470090291007,-1.0399932861328125,87.75,-2.688306283811902,88.23999786376953,-1.2352898937721868,88.51000213623047,0.04515470090291007 6170,2022-07-12,87.5199966430664,88.7699966430664,87.29000091552734,87.41000366210938,1283800.0,-0.0045496079869140615,-7.457155313351499,0.1745927944293067,66.0544474396136,60.036110791295684,1.74113999119443,-1.5200293740168718,3.79251150036427,3.089590204811344,34.19874300748842,1.4799957275390625,0.908469779680317,0.8614967346191378,-5.368685855667053,7.0916793249053285,-2.2535945605239505,3.976588029762226,4.890007019042969,23.84598004031844,-45.50412927114495,3.1150912951430927,7,2.0750045776367188,0.06999969482421875,6.512506484985352,6.115001678466797,8.819999694824219,1,0.06787023159554506,-1.2553203001985813,87.91999816894531,-1.0399932861328125,87.75,-2.688306283811902,88.23999786376953,0.06787023159554506 6171,2022-07-13,87.08000183105469,88.0199966430664,86.69999694824219,86.95999908447266,748100.0,-0.005027363218558567,-3.1249538069069103,1.0910036762155788,62.337664911246435,62.18821168924529,1.995980063558335,-1.0138785230463299,4.13214673282711,3.6070923289410075,32.342460676601135,1.3199996948242188,1.3249045529761503,0.3465019226074162,-5.865101608514522,6.558105453729354,-2.7592998429535527,3.452303688168385,5.227601776123052,14.022285659589084,-53.29695691562448,3.1058017655609724,7,2.4749984741210938,0.2649955749511719,7.092500686645508,6.644996643066406,9.619995117187514,2,0.0788929142481658,-7.457155313351499,87.5199966430664,-1.2553203001985813,87.91999816894531,-1.0399932861328125,87.75,0.0788929142481658 6172,2022-07-14,87.05000305175781,87.19999694824219,85.44000244140625,85.55999755859375,887400.0,-0.0003444967692476375,-1.0346807553560247,12.416428253544408,56.492553374410576,62.776425995393716,1.8103270321837925,-0.7257437058333807,4.088382325194672,3.714572147891232,29.993916017386717,1.7599945068359375,1.5990867410379082,0.1290031433105412,-5.868930467650387,6.126936754271469,-2.8699636621699227,3.127969948791005,5.0332962890625055,48.348450863635215,-14.401216350417691,2.998966805480466,7,1.875,0.2949943542480469,7.25,6.674995422363281,10.299995422363281,3,0.08018375052082338,-3.1249538069069103,87.08000183105469,-7.457155313351499,87.5199966430664,-1.2553203001985813,87.91999816894531,0.08018375052082338 6173,2022-07-15,87.75,87.87999725341797,86.36000061035156,87.79000091552734,861100.0,0.008041320203354685,12.81855384081845,-0.026846153058403054,49.30433190387228,61.820367450224474,0.7835675237567159,-1.1300524314377185,3.3076955107641766,3.0943586097758953,27.335857472919557,1.5199966430664062,1.8437666040671843,0.6045001983642635,-5.147544171018183,6.35654456774671,-2.2715219863269596,3.4805223830554866,3.934701526855477,69.36941684289147,9.944873043275734,2.8760221846912266,7,0.9850006103515625,-0.7350006103515625,6.320001602172852,6.269996643066406,8.080001831054688,4,0.08068378155048084,-1.0346807553560247,87.05000305175781,-3.1249538069069103,87.08000183105469,-7.457155313351499,87.5199966430664,0.08068378155048084 6174,2022-07-18,86.41999816894531,87.70999908447266,86.36000061035156,87.4000015258789,894800.0,-0.015156716023415284,-1.4545460850748029,24.499523173755485,39.167365649457615,59.91904157688138,1.3511036688289124,0.5776809105521465,4.493466402819337,4.493228144949569,24.31955764577589,1.3899993896484375,1.9632721519219558,-0.9465015411376925,-6.182649859362186,4.289646777086801,-3.5645757002499465,1.6715726179745616,4.890021412783213,29.42935237095876,-24.256465569563595,2.618074159112248,7,1.0500030517578125,0.22999954223632812,7.650003433227539,7.959999084472656,8.919998168945312,0,0.11073825384855351,12.81855384081845,87.75,-1.0346807553560247,87.05000305175781,-3.1249538069069103,87.08000183105469,0.11073825384855351 6175,2022-07-19,86.47000122070312,87.01000213623047,86.3499984741211,86.69000244140625,1374200.0,0.0005786051008709325,-1.8695392576375758,0.22449027255529347,36.01432334013088,56.70446858144425,1.1877156582268213,0.9779104043479805,4.316504873920039,4.5316045503231805,21.03115703281811,0.660003662109375,1.8217552042605831,-1.15049858093262,-5.599668019230407,3.298670857365167,-3.3750833000815135,1.0740861382162734,4.48781733260607,39.92252302869901,-8.747172565006672,2.224584719148895,7,0.9550018310546875,0.029998779296875,6.834999084472656,8.069995880126953,9.269996643066392,1,0.11044287368503891,-1.4545460850748029,86.41999816894531,12.81855384081845,87.75,-1.0346807553560247,87.05000305175781,0.11044287368503891 6176,2022-07-20,85.8499984741211,86.69000244140625,85.16000366210938,86.55999755859375,1788100.0,-0.007170148465703852,2.1546078762948224,3.227250658898599,33.89975750606554,53.348926854741656,1.5541522070635807,1.9665173736226507,4.819069751972137,5.245421993973807,17.971082862055493,1.529998779296875,1.3328220305062075,-1.9405014038085966,-5.775227523328965,1.894224715711772,-3.8578644635687738,-0.023138344048419413,4.7767511124739315,25.367516093292007,-17.420305720051278,1.9173630597601836,7,1.1150016784667969,0.6500015258789062,6.665002822875977,8.075000762939453,10.470001220703125,2,0.12218984333391303,-1.8695392576375758,86.47000122070312,-1.4545460850748029,86.41999816894531,12.81855384081845,87.75,0.12218984333391303 6177,2022-07-21,86.30999755859375,86.33999633789062,85.30000305175781,85.62000274658203,885100.0,0.00535817230807889,1.7733436415979167,-0.9718249320338272,32.4066046240322,49.502783847334385,0.8846191080339594,1.839467654584297,4.243589615793866,4.838476250181827,15.413800236560638,1.0399932861328125,1.1697958773944777,-1.632002258300787,-4.91633711148971,1.6523325948881364,-3.2741696848952557,0.010165168293681859,3.8794123540424295,42.27928698652231,5.18190119507927,1.6421674265944648,7,0.6550025939941406,0.19000244140625,4.2675018310546875,5.854999542236328,8.480003356933594,3,0.12038002182302154,2.1546078762948224,85.8499984741211,-1.8695392576375758,86.47000122070312,-1.4545460850748029,86.41999816894531,0.12038002182302154 6178,2022-07-22,87.43000030517578,87.5999984741211,86.56999969482422,86.76000213623047,662300.0,0.012976512319116784,1.0396126361589944,0.9710191399727993,27.96297486752775,44.84889151292854,-0.31910663630550573,0.9343376411800932,3.0119694442360725,3.779855614740967,13.516300165478581,1.2900009155273438,0.8041259546522213,-0.6179996490478459,-3.673539925588287,2.437540627492595,-2.1457697873180592,0.9097704892223675,2.3570571074182567,89.01963600242945,56.87612066943439,1.527770138270218,7,-0.4650001525878906,-0.9300003051757812,1.772500991821289,3.4599990844726562,7.819999694824219,4,0.1134621769909574,1.7733436415979167,86.30999755859375,2.1546078762948224,85.8499984741211,-1.8695392576375758,86.47000122070312,0.1134621769909574 6179,2022-07-25,88.27999877929688,88.37000274658203,87.0999984741211,87.27999877929688,658600.0,0.009722045878464591,1.1525351402376733,1.492541392425243,51.94631367340271,43.281321094460665,-1.2434285389625757,0.11961209245330906,2.0408432333330637,3.015326943909045,13.127127750697094,1.2700042724609375,0.47343789805707104,0.2134990692138672,-2.8430034373939606,3.270001575821695,-1.3147521840900538,1.7417503225177882,1.1368943332583967,97.19613729111258,61.073674257821764,1.528251253303915,7,-1.5149955749511719,-1.779998779296875,0.7150020599365234,2.4850006103515625,5.05999755859375,0,0.08552337059533821,1.0396126361589944,87.43000030517578,1.7733436415979167,86.30999755859375,2.1546078762948224,85.8499984741211,0.08552337059533821 6180,2022-07-26,89.4000015258789,89.56999969482422,88.12000274658203,88.12000274658203,652300.0,0.012686936588910402,-1.2656223922943042,1.279998779296875,55.52794442390985,42.5246854847566,-2.311820385654471,-1.0187565475178104,0.836342525585394,1.9690139385340046,12.842829348304718,1.4499969482421875,0.14419744920546407,1.3120018005371037,-1.7771354686076393,4.401139069681847,-0.2325668340352678,2.856570435109475,-4.239997863769531,96.1451627692132,56.88908164728844,1.544568634572369,7,-2.0349998474121094,-2.9000015258789062,-1.0925025939941406,0.7999954223632812,3.220001220703139,1,0.06644289385489821,1.1525351402376733,88.27999877929688,1.0396126361589944,87.43000030517578,1.7733436415979167,86.30999755859375,0.06644289385489821 6181,2022-07-27,89.38999938964844,89.55999755859375,88.68000030517578,89.13999938964844,646000.0,-0.00011188071655199305,1.9830600527595303,0.19531268626469256,57.38126694944719,42.62343143753845,-2.167635977148521,-1.080701819963238,0.7438693494899979,2.0324787191804603,13.080533328970867,0.8799972534179688,-0.25997314249039505,1.3124996185302678,-1.7563596243519015,4.381358861412437,-0.221930002910824,2.8469292399713595,-4.1417958068847724,95.78453286449148,52.57759194255669,1.5344296214410846,7,-2.0249977111816406,-2.454998016357422,-1.3875007629394531,0.5049972534179688,4.470001220703125,2,0.07103701216555125,-1.2656223922943042,89.4000015258789,1.1525351402376733,88.27999877929688,1.0396126361589944,87.43000030517578,0.07103701216555125 6182,2022-07-28,92.05999755859376,92.25,90.02999877929688,90.25,985100.0,0.029869092596218616,1.027396114935481,7.239990234375057,71.61482964336989,45.10237563081595,-4.528444568323394,-3.7524964116160646,-1.9955004975347777,-0.6034351007598815,13.618894272261889,2.8600006103515625,-0.4870091292836918,3.8614978790283345,0.3713289791063801,7.351666778950289,2.1164134290673644,5.606582328989305,-6.7253580535888915,96.65488677468733,48.08979077747345,1.7450844499609761,7,-3.3549957275390767,-4.80499649047853,-4.222497940063491,-2.165000915527358,0.870002746582017,3,0.046274193452146006,1.9830600527595303,89.38999938964844,-1.2656223922943042,89.4000015258789,1.1525351402376733,88.27999877929688,0.046274193452146006 6183,2022-07-29,93.12000274658205,93.56999969482422,91.97000122070312,92.11000061035156,1002700.0,0.011514286509877625,-1.480616028814251,0.5580129826336234,73.9410710509659,48.96612067542799,-5.304425277950088,-4.8434536830166195,-3.1307539151815007,-1.6236444364074742,14.68922399044229,1.5999984741210938,-0.569906912790259,4.783502960205098,0.7565071990247532,8.810498721385443,2.7700050796149327,6.797000840795263,-7.508748821777374,93.04487073661988,39.386216517270384,2.013497880590171,7,-3.7550010681152486,-4.665004730224624,-5.4650039672851705,-3.225006103515639,-0.9000015258789205,4,0.01793382860490289,1.027396114935481,92.05999755859376,1.9830600527595303,89.38999938964844,-1.2656223922943042,89.4000015258789,0.01793382860490289 6184,2022-08-01,93.0199966430664,93.37000274658205,92.25,93.0999984741211,1197600.0,-0.0010739486744625326,2.6128516230648766,-0.079209566182968,76.04163505818121,53.41359975521136,-4.659780116269644,-4.930887440583746,-3.086143130085162,-1.4549597900094966,15.655352015696744,1.1200027465820455,-0.5085474406478596,4.6419971466064425,0.43472234009273336,8.849271953120152,2.538359743349588,6.745634549863297,-6.931217972060566,89.90819523421555,31.136787452162338,2.1036374032568577,8,-3.6549949645996094,-3.6549949645996094,-6.0449981689453125,-3.125,2.5900039672851562,0,0.0239733760203249,-1.480616028814251,93.12000274658205,1.027396114935481,92.05999755859376,1.9830600527595303,89.38999938964844,0.0239733760203249 6185,2022-08-02,92.52999877929688,93.93000030517578,92.45999908447266,93.5500030517578,1352300.0,-0.005267661593772566,-1.5344768619610112,12.749761586877565,75.68326482947855,58.05621168003502,-3.5981566997377143,-4.303992746927889,-2.6480604092737394,-0.8823086045804018,16.146437762041725,1.470001220703125,-0.374086217400162,3.924999237060547,-0.6664914857829984,8.516489959904092,1.6292538756387813,6.220744598482312,-5.992346846861935,73.33330426897321,8.533724458550509,2.2957453614217713,8,-2.914997100830078,-2.984996795654297,-5.924999237060547,-2.6350021362304688,2.2900009155273438,1,0.008753891378792344,2.6128516230648766,93.0199966430664,-1.480616028814251,93.12000274658205,1.027396114935481,92.05999755859376,0.008753891378792344 6186,2022-08-03,92.3000030517578,92.5500030517578,90.33999633789062,92.18000030517578,1610800.0,-0.0024856341788965786,6.129022334338557,-0.11764925875505525,74.2830424380155,62.70914921492206,-2.6340040776819222,-3.9795340841673834,-2.4788807124056973,-0.5830913297737084,16.252925788060956,2.2100067138671733,0.031999890715013635,3.5055034637451,-1.3733296496895377,8.384336577179738,1.0660869070277812,5.944920020462419,-5.170963249503586,58.205214982559625,-8.316953396201725,2.4394165567173207,8,-2.0500030517577983,-2.75500106811522,-5.5125045776367045,-2.405006408691392,3.309997558593764,2,0.0034669521586561114,-1.5344768619610112,92.52999877929688,2.6128516230648766,93.0199966430664,-1.480616028814251,93.12000274658205,0.0034669521586561114 6187,2022-08-04,91.58999633789062,92.8499984741211,91.4800033569336,92.23999786376952,1546700.0,-0.007692380177593661,-2.1494593575431242,-5.416555407210136,67.74486286156693,67.12935899203752,-1.2250976999627596,-3.168116683249167,-1.8582147654113328,0.1936691395372918,16.410313477496576,1.3699951171875,0.49463543819058486,2.6279968261718807,-2.398470281661133,7.6544639340048946,0.11476327225537375,5.141230380088388,-3.9168796954026845,34.81890302603979,-30.048356128227212,2.5132335539165034,8,-1.0749969482421875,-2.044994354248047,-4.5124969482421875,-1.6949996948242188,4.340003967285156,3,0.024784412744013107,6.129022334338557,92.3000030517578,-1.5344768619610112,92.52999877929688,2.6128516230648766,93.0199966430664,0.024784412744013107 6188,2022-08-05,91.3000030517578,93.01000213623048,89.41000366210938,91.4499969482422,1580300.0,-0.0031662113519799195,1.2018310522951043,0.23075929903639983,74.94886440759925,69.68519796250379,-0.3670089925143003,-2.7389573798225086,-1.7362764273022293,0.5511639777167829,16.1499109202389,3.599998474121108,1.0859523210401676,2.1605033874511577,-2.9359909017132964,7.256997676615612,-0.38774375713106224,4.708750532033378,-3.126335716254829,41.814176843419745,-26.398266202815577,2.5482471445822252,8,-0.27500152587889204,-1.7550010681152202,-4.222503662109361,-1.405006408691392,1.7799987792968892,4,0.017853200426444005,-2.1494593575431242,91.58999633789062,6.129022334338557,92.3000030517578,-1.5344768619610112,92.52999877929688,0.017853200426444005 6189,2022-08-08,91.88999938964844,92.5,91.45999908447266,92.13999938964844,1246100.0,0.006462172159580115,1.1443290860468776,1.6667344862662152,76.25966241431709,71.98872218366016,-0.4370336091502196,-3.179284997502492,-2.4902919370414054,0.01554073102661846,15.678550415951866,1.1999969482422017,1.72861734623892,2.551999664306635,-2.6526081331390685,7.756607461752338,-0.050304234416216786,5.154303563029487,-3.255825416571639,54.86720286271299,-16.224623190213713,2.602303898722855,8,-0.5849990844726562,-2.3449974060058594,-4.67500114440918,-1.9950027465820312,1.8400039672851562,0,0.0035912703585441186,1.2018310522951043,91.3000030517578,-2.1494593575431242,91.58999633789062,6.129022334338557,92.3000030517578,0.0035912703585441186 6190,2022-08-09,93.45999908447266,93.61000061035156,92.0999984741211,92.25,1056900.0,0.017085642673331902,1.0,-4.839996337890625,83.76219044098815,74.91993590494249,-1.5316246664971374,-4.51283283887156,-4.221699557533839,-1.4819418252701553,15.378807613809375,1.720001220703125,2.4265674654331377,3.8249992370605526,-1.615381711369082,9.265380185490187,1.1048087628457353,6.54518971127537,-4.402159004827936,96.42853250306084,18.745179089290488,2.7201904742148173,8,-1.7899971008300781,-3.914997100830078,-5.662498474121094,-3.56500244140625,-2.279998779296875,1,0.02300451045302987,1.1443290860468776,91.88999938964844,1.2018310522951043,91.3000030517578,-2.1494593575431242,91.58999633789062,0.02300451045302987 6191,2022-08-10,93.9499969482422,94.18000030517578,93.12000274658205,93.86000061035156,1508000.0,0.005242861850733194,2.8545151893465985,0.0743771950289215,83.80529790414496,76.27443237836195,-1.4603331156673391,-4.702877480443689,-4.8926612069436,-1.9066946945296621,14.922233635030432,1.0599975585937358,2.8108080281696033,3.9714973449707145,-1.654020298116265,9.597014988057694,1.1587385234272176,6.784256166514211,-4.502384050554994,95.17812329558116,12.478699792954544,2.81275882154349,8,-2.1549949645996236,-4.279994964599624,-5.99249649047853,-4.0550003051757955,-2.219993591308608,2,0.009260274346377217,1.0,93.45999908447266,1.1443290860468776,91.88999938964844,1.2018310522951043,91.3000030517578,0.009260274346377217 6192,2022-08-11,94.02999877929688,94.72000122070312,93.18000030517578,93.9000015258789,1318900.0,0.0008515362815684213,1.0397334263006583,1.4444727026108266,82.16372855720428,77.1880609901662,-1.376228021081971,-4.461907945905139,-5.112584684244254,-1.9081888771204092,14.058884989206938,1.5400009155273438,3.1148989855385025,3.7024993896484375,-2.023216710424748,9.428215489721623,0.8396413396118447,6.56535743968503,-4.109147140860813,87.00559776549156,4.894729972567006,2.8628580500365923,8,-1.964996337890625,-4.089996337890625,-5.76249885559082,-4.135002136230469,-1.7299957275390767,3,0.016803167622741366,2.8545151893465985,93.9499969482422,1.0,93.45999908447266,1.1443290860468776,91.88999938964844,0.016803167622741366 6193,2022-08-12,94.83000183105469,95.05999755859376,94.2300033569336,94.55999755859376,1740800.0,0.008507955568898273,1.2739700257101154,2.07699982393322,82.07638954272963,77.85858926622714,-2.1324039924980696,-4.958525096365676,-6.0196630726655656,-2.649942395731415,13.58483876568627,1.0299987792968892,3.4605575681697474,4.148502349853516,-1.7781701329655277,10.075174832672559,1.185166108443994,7.111838591263037,-4.333252242746582,93.61122708266628,12.854651287720642,2.9633362414095212,8,-2.595001220703125,-4.720001220703125,-6.245002746582031,-5.540004730224609,-3.5900039672851705,4,0.011599688420135257,1.0397334263006583,94.02999877929688,2.8545151893465985,93.9499969482422,1.0,93.45999908447266,0.011599688420135257 6194,2022-08-15,95.98999786376952,96.11000061035156,94.51000213623048,94.8499984741211,1046600.0,0.012232373830187493,1.3188301636443844,4.222153150607686,82.14632359946626,78.57670690733688,-3.1590035771530864,-5.654720416146262,-7.267080919930393,-3.73030116717284,13.242037320846725,1.5999984741210795,3.4652910701262556,4.82999839782714,-1.1925275427570767,10.852524338411357,1.8187354275350316,7.841261368119248,-4.854393559621414,97.00741439766783,17.445675894457807,3.011262970292106,8,-3.2299957275390483,-5.354995727539048,-7.214998245239244,-6.965000152587876,-5.529998779296861,0,-0.030315617225502356,1.2739700257101154,94.83000183105469,1.0397334263006583,94.02999877929688,2.8545151893465985,93.9499969482422,-0.030315617225502356 6195,2022-08-16,96.0199966430664,96.86000061035156,95.68000030517578,95.8000030517578,1238600.0,0.0003125198454474454,-4.130446320468379,0.19297693780033878,82.27847819158757,79.46508865773379,-2.9523561977642885,-5.199135940971047,-7.360164938516107,-3.6884616092583684,12.982439700310522,1.1800003051757812,3.3433402394939833,4.382497406005854,-1.5884807778385692,10.353475589850277,1.3970083140836351,7.367986497928072,-4.088488929925745,77.53998804591502,0.02907127457891079,2.9854890919222146,8,-2.8849945068359375,-5.0099945068359375,-7.344997406005859,-7.359996795654297,-5.609992980957031,1,-0.02384912899596703,1.3188301636443844,95.98999786376952,1.2739700257101154,94.83000183105469,1.0397334263006583,94.02999877929688,-0.02384912899596703 6196,2022-08-17,96.33999633789062,96.58000183105469,95.69000244140624,95.88999938964844,840200.0,0.003332635971794007,-1.0941387667174933,2.04550026010044,77.0202005606448,80.49568173540911,-2.9491513474544746,-4.946569769461888,-7.73567418971281,-3.940739162315168,12.232472130262435,0.8899993896484517,3.220393448125293,4.177997207641596,-1.4875230385482752,9.843517453831467,1.3452370845466675,7.010757330736524,-3.521359903252005,85.86945028973038,10.334801460730247,2.8327601230949333,8,-3.2049942016601562,-5.329994201660156,-7.74749755859375,-7.679996490478516,-7.2599945068359375,2,-0.05356026810108372,-4.130446320468379,96.0199966430664,1.3188301636443844,95.98999786376952,1.2739700257101154,94.83000183105469,-0.05356026810108372 6197,2022-08-18,96.6999969482422,97.0500030517578,96.31999969482422,96.52999877929688,1193700.0,0.003736772099190766,-1.4746030103966827,0.37777627072669395,74.79222561893764,80.47827742555782,-2.802816449519142,-4.730818592826324,-8.166521209883584,-4.249876241063177,11.51013077288134,0.7300033569335795,3.1530554734203804,4.018497848510762,-1.2812730665094847,9.318268763531009,1.3686123910006387,6.6683833060208855,-3.1539149619752465,87.58843470238689,13.67928544102908,2.649885457510126,8,-2.4449958801269673,-5.594993591308608,-8.249998092651381,-8.039997100830092,-9.989997863769545,3,-0.05139600566863256,-1.0941387667174933,96.33999633789062,-4.130446320468379,96.0199966430664,1.3188301636443844,95.98999786376952,-0.05139600566863256 6198,2022-08-19,97.3499984741211,97.52999877929688,96.4800033569336,96.93000030517578,1380400.0,0.006721836053694918,1.692300168238194,2.470604075037941,77.86362904397748,80.65649593996451,-2.798687728505058,-4.848098015142469,-8.836788282030511,-4.861004691472459,11.612402663795999,1.0499954223632812,3.14530930129888,4.17249946594238,-0.9102327967271293,9.25523172861189,1.6311333346076253,6.713865597277135,-3.103132274755964,94.03971836892455,21.239167856421787,2.541366131334752,8,-2.5349998474121094,-6.004997253417969,-9.214998245239258,-8.689998626708984,-12.239997863769531,4,-0.05187463278395177,-1.4746030103966827,96.6999969482422,-1.0941387667174933,96.33999633789062,-4.130446320468379,96.0199966430664,-0.05187463278395177 6199,2022-08-22,95.83000183105469,97.11000061035156,95.55999755859376,96.83000183105469,1332100.0,-0.01561373052790005,-1.0129798069873164,-2.380962761126249,68.75004334889263,78.98847959639835,-0.7387103627491882,-2.88119286040353,-7.277766696815689,-3.320159296993765,11.956250321251114,1.7900009155273295,3.263278443469545,2.275002670288089,-2.3796481987675406,6.929653539343718,-0.05232276423971882,4.602328104815896,-0.9265091157032117,13.705792139791487,-56.58900889640179,2.3273254345278125,8,-0.5050010681152344,-4.4850006103515625,-7.9550018310546875,-7.170001983642578,-9.830001831054688,0,-0.0478973586515965,1.692300168238194,97.3499984741211,-1.4746030103966827,96.6999969482422,-1.0941387667174933,96.33999633789062,-0.0478973586515965 6200,2022-08-23,95.33999633789062,95.9499969482422,94.68000030517578,95.6999969482422,769800.0,-0.005113278553703138,1.9534784691541378,0.3600006103515767,66.77700941127337,77.09644754163483,0.05142537275432346,-2.0273016375381303,-6.731058866033791,-2.8346160717626674,12.780216048877152,1.2699966430664205,3.3537644285630392,1.4879974365234432,-2.7934303269042147,5.769425199951101,-0.6527164451903786,3.628711318237265,2.19000244140625,23.157767932432975,-46.65593042266143,2.1407138817138267,8,0.015003204345703125,-3.9949951171875,-8.279996871948242,-6.679996490478516,-12.849998474121094,1,-0.051185204959762864,-1.0129798069873164,95.83000183105469,1.692300168238194,97.3499984741211,-1.4746030103966827,96.6999969482422,-0.051185204959762864 6201,2022-08-24,95.73999786376952,95.87000274658205,94.83000183105469,95.41000366210938,1212200.0,0.004195526969198449,2.5254031267374937,-0.9166490060610442,73.71431511083546,76.15762382537163,-0.07594920154737395,-2.0313327362217564,-6.950550258921766,-3.2358411880995988,13.648709908277157,1.040000915527358,3.402773001032699,1.5704990386962692,-2.2328080804545323,5.373806157847071,-0.33115452087913866,3.472152598271677,1.733000946044939,37.192916705705485,-35.51699852535533,1.901653559575402,8,0.14000320434571734,-4.394996643066392,-8.77749633789061,-7.079998016357408,-15.189994812011705,2,-0.055671551290864874,1.9534784691541378,95.33999633789062,-1.0129798069873164,95.83000183105469,1.692300168238194,97.3499984741211,-0.055671551290864874 6202,2022-08-25,96.31999969482422,96.36000061035156,95.3499984741211,95.83000183105469,1571200.0,0.006058093210739246,2.543869042042002,1.4848681016346326,77.76546534660153,75.67863224802407,-0.3318512012061774,-2.398810400377954,-7.266078136372968,-3.8301524930845687,13.686065471984717,1.0100021362304688,3.229441216301126,1.9375007629394503,-1.8454726273354254,5.720474153214326,0.046014067802019554,3.828987458076881,1.0971391448974686,57.543869042042004,-18.28621587630026,1.8914866951374363,8,-0.2999992370605469,-4.904998779296875,-9.587499618530273,-7.659999847412109,-13.569999694824219,3,-0.07516609101649085,2.5254031267374937,95.73999786376952,1.9534784691541378,95.33999633789062,-1.0129798069873164,95.83000183105469,-0.07516609101649085 6203,2022-08-26,94.79000091552734,96.5199966430664,94.7300033569336,96.16999816894531,1098200.0,-0.01588453887193164,-1.3866698540743718,-2.81633320358116,64.52906087383295,73.7211586118426,1.3319449821387224,-0.7771284397461784,-5.482641696602741,-2.3171184447325714,13.06467841556589,1.7899932861328125,2.9847901061864377,0.32400207519530966,-3.4151065434409986,4.063110693831618,-1.5455522341228516,2.193556384513471,2.5723951535034217,4.526773520038932,-70.89997126368783,1.8695543093181541,8,1.3149986267089844,-2.740001678466797,-8.057500839233398,-6.130001068115234,-10.720001220703125,4,-0.08524107767711941,2.543869042042002,96.31999969482422,2.5254031267374937,95.73999786376952,1.9534784691541378,95.33999633789062,-0.08524107767711941 6204,2022-08-29,95.25,95.91000366210938,93.75,94.25,959300.0,0.0048528228719249,-1.160003662109375,-0.7246391233918807,60.09019369366657,71.25579366762915,0.8447755134743744,-1.1188597804153062,-5.638012706053814,-2.8003615977389416,12.199944523573645,2.160003662109375,2.81146887053427,0.6725009918212947,-3.0177285748382303,4.36273055848082,-1.1726137915084678,2.5176157751510573,2.058748153753669,54.15169017459491,-17.849359929770223,1.8451147833297594,8,0.3899993896484375,-2.9350013732910156,-8.517499923706055,-6.590000152587891,-13.80999755859375,0,-0.10645668650549545,-1.3866698540743718,94.79000091552734,2.543869042042002,96.31999969482422,2.5254031267374937,95.73999786376952,-0.10645668650549545 6205,2022-08-30,93.33999633789062,95.54000091552734,93.1500015258789,95.54000091552734,891500.0,-0.020052531885662694,1.172722196983621,-2.2000045776367188,47.035956735659795,67.9242110204086,2.6090074541886423,0.9011401997715751,-3.4196294558047953,-0.9599125335198266,11.051034128032013,2.3899993896484375,2.5325016786414665,-1.2780025482177706,-4.890579222444131,2.33457412600859,-3.084290885330958,0.5282857888954169,3.8264018897128977,5.637836418299707,-60.811181215845316,1.8062883371131828,8,2.0000038146972656,-0.5149955749511719,-6.707494735717773,-4.679996490478516,-14.5,1,-0.07863720404830365,-1.160003662109375,95.25,-1.3866698540743718,94.79000091552734,2.543869042042002,96.31999969482422,-0.07863720404830365 6206,2022-08-31,92.62000274658205,93.7300033569336,92.5999984741211,93.27999877929688,1628400.0,-0.007713666376225281,-2.2285642663295224,0.299997572470421,43.54988109173637,64.45283940627512,3.0685143177399397,1.7353066392862786,-2.4274366633779607,-0.3090973332305538,11.125857300538689,1.1300048828125,2.1296545275102403,-2.013996124267564,-5.585952317618677,1.5579600690835491,-3.7999742209431275,-0.2280180275920003,4.305411678918006,0.5103133113537632,-60.72198976476167,1.785978096675558,8,2.444995880126939,0.48499679565428266,-5.687501907348647,-3.960002899169936,-15.66000366210939,2,-0.1093716754741334,1.172722196983621,93.33999633789062,-1.160003662109375,95.25,-1.3866698540743718,94.79000091552734,-0.1093716754741334 6207,2022-09-01,93.86000061035156,93.91000366210938,92.27999877929688,92.76000213623048,935000.0,0.013388013679531907,1.7166644414350836,-1.6666743731721276,45.734381542359586,60.88292301720647,1.545861402540936,0.7105202043044585,-3.4019718181862117,-1.6160764501769904,11.137477659075943,1.6300048828125,1.7283414079604853,-0.8874984741210881,-4.185986593213983,2.4109896449718065,-2.5367425336675353,0.7617455854253592,2.71938053903817,37.26421290339994,-19.051466773997,1.6492440595464497,9,0.8349990844726562,-0.3899993896484375,-6.709999084472656,-5.200000762939453,-16.169998168945312,3,-0.14180691958280067,-2.2285642663295224,92.62000274658205,1.172722196983621,93.33999633789062,-1.160003662109375,95.25,-0.14180691958280067 6208,2022-09-02,92.93000030517578,94.79000091552734,92.47000122070312,93.75,876100.0,-0.009908377361263487,-1.6666695898099226,-0.7454553020897731,36.26571936154159,57.27355368527858,1.992480632344197,1.864490442590892,-2.277285163331925,-0.7497247522221642,11.579383100143653,2.3199996948242188,1.4023260500857333,-1.8989986419677791,-4.906545001793845,1.1085477178582863,-3.4027718218808047,-0.3952254620547535,3.2194426072046696,17.90635403705821,-31.888072038049987,1.5037731799130312,9,1.4699974060058594,0.5400009155273438,-4.94999885559082,-4.270000457763672,-15.050003051757812,4,-0.10954482160492152,1.7166644414350836,93.86000061035156,-2.2285642663295224,92.62000274658205,1.172722196983621,93.33999633789062,-0.10954482160492152 6209,2022-09-06,92.22000122070312,93.5199966430664,91.97000122070312,92.63999938964844,993200.0,-0.007640149382772687,-2.369561972368268,0.5121930795783363,33.92556886432389,53.62339362450641,2.387634519966042,2.741013230871573,-1.4606547614093586,-0.11246013479589578,12.147098911463114,1.5499954223632812,1.047415774922257,-2.625497817993164,-5.568072681614595,0.3170770456282668,-4.096785249803872,-1.1542103861824557,3.5424972783689697,7.002801719071565,-37.65929857573488,1.4712874318107132,9,2.0249977111816406,1.25,-3.3100013732910156,-3.5600013732910156,-17.279998779296875,1,-0.0883756388852579,-1.6666695898099226,92.93000030517578,1.7166644414350836,93.86000061035156,-2.2285642663295224,92.62000274658205,-0.0883756388852579 6210,2022-09-07,95.61000061035156,95.66000366210938,92.6999969482422,92.77999877929688,1359600.0,0.0367599148208142,1.020476927002766,-6.7381289736603085,47.548704642504696,50.71610357246966,-1.0728596509309511,-0.5055758740358556,-4.736604355404381,-3.5482361507318956,12.759734073941953,3.44000244140625,0.6476878478981973,0.6570014953613281,-2.2290000961662884,3.5430030868889446,-0.7859993004024801,2.1000022911251364,-3.6399993896484375,98.64490464296938,56.74996198166666,1.4430007957638087,9,-1.3650016784667969,-2.1399993896484375,-6.244998931884766,-6.950000762939453,-18.419998168945312,2,-0.14820623447847925,-2.369561972368268,92.22000122070312,-1.6666695898099226,92.93000030517578,1.7166644414350836,93.86000061035156,-0.14820623447847925 6211,2022-09-08,94.81999969482422,95.62000274658205,94.4499969482422,95.27999877929688,1111200.0,-0.008262743546534557,1.0526291133225296,-0.16254374093504506,43.86423860682864,46.94930060138378,-0.47727504230383033,0.37201897242968585,-3.8596918659083315,-2.809070411627644,13.150139399247069,1.1700057983398438,0.38176625565010625,-0.17649955749512003,-3.024827040708459,2.671827925718219,-1.6006632991017824,1.2476641841115423,-2.8499984741210938,77.23567990472567,39.422004769010904,1.4241637416066673,9,-0.5750007629394531,-1.3499984741210938,-5.239997863769531,-6.159999847412109,-18.56999969482422,3,-0.16852988196967766,1.020476927002766,95.61000061035156,-2.369561972368268,92.22000122070312,-1.6666695898099226,92.93000030517578,-0.16852988196967766 6212,2022-09-09,95.61000061035156,95.91999816894531,94.61000061035156,95.12999725341795,1443300.0,0.008331585299197863,1.3818170468653548,-1.043487635380589,44.372580961155705,44.70969172219742,-1.5405901988042103,-0.30940640868126934,-4.553098945784228,-3.643114389499061,13.377587662666496,1.30999755859375,0.17294114991919685,0.534501266479495,-2.288488763067676,3.357491296026666,-0.8769937482940833,1.9459962812530733,-3.5661993408203188,92.15195447855461,58.91203908061556,1.4114950147735832,9,-1.6650009155273438,-2.1399993896484375,-5.712499618530273,-6.950000762939453,-17.900001525878906,4,-0.19506329261397048,1.0526291133225296,94.81999969482422,1.020476927002766,95.61000061035156,-2.369561972368268,92.22000122070312,-0.19506329261397048 6213,2022-09-12,95.93000030517578,96.36000061035156,95.30999755859376,95.91999816894531,1050700.0,0.0033469270241754945,1.4137924986626351,0.020837638083127413,50.350625733312576,43.627517504380315,-1.8795275323122382,-0.5721036557013406,-4.794006167446469,-4.014365772849004,13.547229224989286,1.0500030517577983,-0.14133305666960894,0.7995010375976506,-2.0461215800491317,3.645123655244433,-0.6233102712257335,2.2223123464210346,-3.7311511596679736,90.20500307608889,52.24305523451773,1.4228113088233911,9,-1.7649993896484375,-2.4599990844726562,-5.899999618530273,-7.270000457763672,-16.56999969482422,0,-0.19013861988683234,1.3818170468653548,95.61000061035156,1.0526291133225296,94.81999969482422,1.020476927002766,95.61000061035156,-0.19013861988683234 6214,2022-09-13,93.08000183105469,95.3499984741211,92.5999984741211,95.13999938964844,1156000.0,-0.0297091469306221,1.2177457561419809,-205.95575896262395,43.20097722381766,43.201408669731194,0.704356547877282,2.1594218637051483,-1.9553971906143346,-1.2628898079501454,12.994145627065684,3.3300018310546875,-0.6490883372045602,-1.9049976348876925,-4.861020797129129,1.0510255273537439,-3.3830092160084035,-0.4269860537669814,-0.6314835976562563,12.766039473977894,-25.950364197154517,1.4780115811207155,9,1.0849990844726562,1.4149971008300781,-2.7950000762939453,-4.420001983642578,-14.520004272460938,1,-0.1633004327312494,1.4137924986626351,95.93000030517578,1.3818170468653548,95.61000061035156,1.0526291133225296,94.81999969482422,-0.1633004327312494 6215,2022-09-14,93.7300033569336,94.48999786376952,93.0999984741211,93.0999984741211,958800.0,0.0069832564792886576,-3.41266227475291,-0.30582797546739354,44.04269386898606,43.25616564498115,0.1290683289747392,1.4008875740967994,-2.474070549833286,-1.9974572586630757,12.107964008020227,1.4099960327148295,-0.922406101139515,-1.1404964447021513,-4.105110169751171,1.8241172803468686,-2.622803307226661,0.34181041782235866,-1.1300048828125,30.053304276719604,-8.489985863031986,1.4823068625245128,9,0.43499755859375,1.0199966430664062,-3.305002212524414,-5.070003509521484,-17.110000610351562,2,-0.2004694360670517,1.2177457561419809,93.08000183105469,1.4137924986626351,95.93000030517578,1.3818170468653548,95.61000061035156,-0.2004694360670517 6216,2022-09-15,91.18000030517578,93.22000122070312,91.04000091552734,93.22000122070312,1106000.0,-0.027205835489487185,1.1372542419788547,-3.238071594652199,36.35881000860128,42.21443547456356,2.7416384932782876,3.7360447703271973,0.16357325592895222,0.4671426481278331,11.517690838157794,2.69000244140625,-1.2457994422126575,-3.432499694824216,-6.737249946379421,-0.1277494432690105,-5.084874820601826,-1.780124569046606,5.180000305175781,2.6315676255515896,-32.12408470831645,1.6523751257776043,9,2.520000457763672,3.104999542236328,-0.5724983215332031,-2.520000457763672,-13.599998474121094,3,-0.153432746402123,-3.41266227475291,93.7300033569336,1.2177457561419809,93.08000183105469,1.4137924986626351,95.93000030517578,-0.153432746402123 6217,2022-09-16,91.7300033569336,91.97000122070312,90.97000122070312,90.97000122070312,2386200.0,0.006032058016198549,-1.631571550469307,-0.3725498995837494,41.433377788295836,42.78861974420292,2.076038945920189,2.9456355238765184,-0.28188661938366977,-0.15060388912255007,10.710957634894331,1.0,-1.2806240433487375,-2.6339969635009766,-6.024157001424001,0.756163074422048,-4.329076982462496,-0.9389169445394572,4.52359725952148,14.10022675865349,-23.46796595706933,1.6950800189615136,9,1.93499755859375,2.5199966430664062,-0.9975013732910156,-3.0700035095214844,-13.860000610351562,4,-0.16875616254693515,1.1372542419788547,91.18000030517578,-3.41266227475291,93.7300033569336,1.2177457561419809,93.08000183105469,-0.16875616254693515 6218,2022-09-19,92.3000030517578,92.37000274658205,90.87999725341795,91.41000366210938,873800.0,0.006213885031773669,1.8932179787265315,1.171048536866919,41.791884396636725,43.662654803348794,1.5726579978927049,2.0847929438156285,-0.7227677252080156,-0.7697531455429925,9.575045872508072,1.490005493164091,-1.1963124303494084,-1.8114974975586051,-5.012201571614156,1.389206576496946,-3.4118495345863806,-0.2111454605308296,3.7422535888672,31.767458849071055,-3.5500644965771713,1.6003520370277746,9,1.3199958801269673,1.9049949645996236,-1.2975006103515483,-3.640003204345689,-12.780006408691392,0,-0.15807154371494125,-1.631571550469307,91.7300033569336,1.1372542419788547,91.18000030517578,-3.41266227475291,93.7300033569336,-0.15807154371494125 6219,2022-09-20,91.23999786376952,91.70999908447266,90.26000213623048,91.58999633789062,1257800.0,-0.011484346185707928,3.9152108414259925,-0.39325698218665966,43.86682787028065,43.25355738421279,2.7703639564508364,2.9337079080839743,0.4512204569259666,0.24386018560842615,9.091630964908568,2.0400009155273153,-1.2586660198700343,-2.642002487182637,-5.979202082265232,0.6951971078999577,-4.310602284723927,-0.9734026896413468,4.492523213623059,23.16777109628867,-15.247053838456782,1.6685997975412947,9,2.0700035095214986,2.655002593994155,-0.06749725341795454,-2.930000305175767,-11.729995727539048,1,-0.13020602292380568,1.8932179787265315,92.3000030517578,-1.631571550469307,91.7300033569336,1.1372542419788547,91.18000030517578,-0.13020602292380568 6220,2022-09-21,90.45999908447266,93.01000213623048,90.41999816894531,91.91999816894531,1793700.0,-0.008548868890390304,-2.363639516276876,4.171444141689204,43.71361273424401,43.23682117614783,3.065366309910459,3.509287206188759,1.3513838764573762,0.9545773453205868,8.84944257336505,2.5900039672851705,-1.1447437303695267,-3.1780014038085938,-6.770212337508937,0.41420952989174964,-4.974106870658758,-1.3818959369584292,4.834720477626959,6.756655746662335,-34.947005974070166,1.7961054668501697,9,2.8500022888183594,3.4350013732910156,1.2375030517578125,-2.1100006103515625,-10.180000305175781,2,-0.13154987448945843,3.9152108414259925,91.23999786376952,1.8932179787265315,92.3000030517578,-1.631571550469307,91.7300033569336,-0.13154987448945843 6221,2022-09-22,90.41000366210938,91.0,89.5999984741211,90.31999969482422,1283600.0,-0.0005526798902196761,1.204732640077856,-0.06164659159198391,39.21202075347281,42.663425597516394,2.708886384283204,3.3091613980568297,1.5376250404854943,0.9750132226218113,8.73276767293446,1.4000015258789062,-0.9268647390643707,-2.9614971160888643,-6.6855308868289995,0.7625366546512709,-4.823514001458932,-1.0994802307187967,4.481938505920709,23.75379231960183,-17.746741748548757,1.8620168853700667,9,2.569995880126953,3.1549949645996094,1.6624984741210938,-1.6850051879882812,-8.080001831054688,3,-0.15252737923852888,-2.363639516276876,90.45999908447266,3.9152108414259925,91.23999786376952,1.8932179787265315,92.3000030517578,-0.15252737923852888 6222,2022-09-23,89.08000183105469,89.62999725341797,87.98999786376953,89.44999694824219,1149700.0,-0.014710781740760903,3.4931753098806464,-4.110875646350767,38.25504324175113,41.3194719873429,3.3695403313236625,4.28884119939309,2.9921940660551343,2.2817919767242785,8.610465073196275,2.4200057983398438,-1.1979948423535518,-3.929499053955084,-7.849151821747057,-0.009846286163110562,-5.88932543785107,-1.9696726700590972,5.282745967584503,21.713207960096113,-21.831150344378457,1.9598263838959873,9,2.589996337890625,3.6799964904785156,2.9925003051757812,-0.35500335693359375,-7.560005187988281,4,-0.12909743784929872,1.204732640077856,90.41000366210938,-2.363639516276876,90.45999908447266,3.9152108414259925,91.23999786376952,-0.12909743784929872 6223,2022-09-26,86.70999908447266,88.75,86.22000122070312,88.70999908447266,1852700.0,-0.026605328893873126,1.4326889924072919,5.4054767403497195,34.73684521975389,40.37901287578026,4.79879148485692,6.347935071200936,5.439226227489428,4.607848257510639,9.115992007459017,2.8600006103515625,-1.4330907124827519,-5.895501708984369,-10.62450941044132,-1.1664940075274188,-8.260005559712852,-3.530997858255887,6.888018721982178,7.216462410910804,-39.25854829846534,2.3645038507284766,9,3.645000457763672,5.165000915527344,5.970003128051758,2.1100006103515625,-4.589996337890625,0,-0.10194898432969335,3.4931753098806464,89.08000183105469,1.204732640077856,90.41000366210938,-2.363639516276876,90.45999908447266,-0.10194898432969335 6224,2022-09-27,85.11000061035156,87.37000274658203,84.70999908447266,87.02999877929688,1604600.0,-0.018452294902717936,1.04615185980727,0.9599990844726562,17.7121965135658,37.453402058511344,5.75450066898776,7.535678047390476,7.142126668161865,6.131157466420575,10.420549105414759,2.660003662109375,-1.8215925790545953,-6.988500213623041,-12.613161294453832,-1.3638391327922506,-9.80083075403843,-4.176169673207653,7.455094874098037,4.819293720550999,-33.608425265542735,2.812330540415395,9,3.854999542236328,5.799999237060547,7.969999313354492,3.9499969482421875,-3.94000244140625,1,-0.06567975475499255,1.4326889924072919,86.70999908447266,3.4931753098806464,89.08000183105469,1.204732640077856,90.41000366210938,-0.06567975475499255 6225,2022-09-28,86.0,86.5999984741211,85.05000305175781,86.30999755859375,1286800.0,0.010457048328821106,2.483138169286951,0.161457215745178,23.04402428906991,35.973981423007864,4.081949177205871,6.395489845155112,6.365880736930535,5.178605520493136,11.84790365865097,1.5499954223632812,-2.3882914130155655,-5.731501007080084,-11.942382496843237,0.47938048268306943,-8.83694175196166,-2.626060262198507,5.308280060453285,20.508755608331928,-12.472586925213303,3.1054407448815793,9,2.8600006103515625,4.614997863769531,7.335000991821289,3.05999755859375,-4.8600006103515625,2,-0.07546509143918056,1.04615185980727,85.11000061035156,1.4326889924072919,86.70999908447266,3.4931753098806464,89.08000183105469,-0.07546509143918056 6226,2022-09-29,82.48999786376953,85.66000366210938,82.19999694824219,85.66000366210938,1473100.0,-0.04081397832826128,1.182965542636685,10.225905690096475,15.618458487197316,33.10565705621914,6.96174380407534,9.59985506742835,9.971182749606584,8.614589828218442,13.32233626685802,3.8000030517578125,-2.7391091287122435,-8.735002899169928,-16.171988384104736,-1.2980174142351188,-12.453495641637332,-5.016510156702523,7.76255724052686,3.9031077202692366,-20.701543057590495,3.7184927424674057,9,5.115001678466797,6.869998931884766,10.860002517700195,6.569999694824219,-1.4599990844726562,3,-0.026791115792273668,2.483138169286951,86.0,1.04615185980727,85.11000061035156,1.4326889924072919,86.70999908447266,-0.026791115792273668 6227,2022-09-30,80.55000305175781,83.25,80.33999633789062,83.01000213623047,2197700.0,-0.02351793989879325,-1.0208270969485203,0.7760235283358082,12.850256395513568,29.8899206116499,7.989231923771314,11.058548713842043,11.971069991668799,10.468055397949598,14.846730610289043,2.910003662109375,-3.2616207603635843,-10.009497833251956,-18.72573950796783,-1.2932561585360816,-14.367618670609886,-5.651376995894026,8.253091584448825,2.497106092989669,-13.239083401169733,4.358120837357934,9,6.124996185302734,7.879993438720703,13.062498092651367,8.509994506835938,0.46999359130859375,4,0.02209805973754131,1.182965542636685,82.48999786376953,2.483138169286951,86.0,1.04615185980727,85.11000061035156,0.02209805973754131 6228,2022-10-03,82.75,83.25,81.02999877929688,81.77999877929688,1348500.0,0.027312189508280627,1.2538069493284587,-0.39430958605867195,24.23940085099126,27.709095387284414,4.79650991621925,8.492186533183528,9.821657922216943,8.190090533784883,17.004032791023256,2.6999969482421875,-3.3998420611262645,-7.300500869750977,-16.60311559769366,2.0021138581917057,-11.951808233722318,-2.6491935057796354,4.360474976543429,34.28167091184747,17.41920265305905,4.65130736397134,10,3.924999237060547,5.679996490478516,10.967500686645508,6.30999755859375,-0.4199981689453125,0,-0.014864088905541917,-1.0208270969485203,80.55000305175781,1.182965542636685,82.48999786376953,2.483138169286951,86.0,-0.014864088905541917 6229,2022-10-04,84.06999969482422,84.18000030517578,82.5,82.83999633789062,1039500.0,0.015951657943495068,1.3172344847544133,1.2680431020921819,26.68918172539186,25.817491941856396,2.6289503357353112,6.883208629091911,8.54122238484129,6.790544541855127,18.775066207047203,1.6800003051757812,-3.7177078234523293,-5.573001098632815,-15.184365862620055,4.038363665354424,-10.378683480626435,-0.7673187166391955,1.686379553988644,59.58469782854831,42.557044214013914,4.805682381993619,10,1.5999984741210938,4.279998779296875,10.007499694824219,4.989997863769531,-2.5,1,-0.023194920367797245,1.2538069493284587,82.75,-1.0208270969485203,80.55000305175781,1.182965542636685,82.48999786376953,-0.023194920367797245 6230,2022-10-05,81.44000244140625,83.0,80.88999938964844,83.0,1354600.0,-0.03128342170768306,1.7051332211745374,-1.2682872366160316,26.586538443903905,24.41466057412651,4.296755779547425,8.850989435752055,11.144932164887422,9.337827974204828,20.331668303565763,3.1800003051757812,-4.2057682434576975,-7.4944984436035185,-17.340060978322086,2.351064091115049,-12.417279710962802,-2.571717176244235,3.2331002252221595,20.676777990661176,1.752598718603931,4.922781267359281,10,3.544994354248047,6.909996032714844,12.537496566772461,7.6199951171875,3.8600006103515625,2,-0.0033153765270966806,1.3172344847544133,84.06999969482422,1.2538069493284587,82.75,-1.0208270969485203,80.55000305175781,-0.0033153765270966806 6231,2022-10-06,78.83999633789062,81.12999725341797,78.58000183105469,81.12999725341797,1708600.0,-0.03192541779927194,1.2270693475037897,1.467951602175359,21.7942934796218,22.585688378334364,5.680306636823559,10.743242134625689,13.68821895427152,11.831178046590082,22.140259418760156,2.8600006103515625,-4.801008737926509,-9.295504379272458,-19.707376481183275,1.1163677226383584,-14.50144043022786,-4.089568328317057,5.340003967285156,4.642760315693533,-14.276459189445106,5.205936050955406,10,4.825004577636719,8.6300048828125,15.242504119873047,10.220001220703125,4.480003356933594,3,0.029173048688390546,1.7051332211745374,81.44000244140625,1.3172344847544133,84.06999969482422,1.2538069493284587,82.75,0.029173048688390546 6232,2022-10-07,76.95999908447266,79.16999816894531,76.5199966430664,78.94000244140625,1739900.0,-0.023845729842004615,1.1721370167127871,0.8646299411970482,18.253297834748437,20.75418311333376,6.325473466365068,11.75718569087266,15.402406541526375,13.594580068948616,24.016864727670065,2.6500015258789062,-5.457662001244259,-10.243001556396479,-21.164406839112303,0.6784037263193454,-15.70370419775439,-4.782298915038567,6.100001525878909,5.744154452337223,-11.072736829413547,5.460702641357913,10,4.9850006103515625,9.479999542236328,17.125,12.099998474121094,5.5200042724609375,4,0.052884612048356594,1.2270693475037897,78.83999633789062,1.7051332211745374,81.44000244140625,1.3172344847544133,84.06999969482422,0.052884612048356594 6233,2022-10-10,77.69000244140625,78.36000061035156,76.9000015258789,77.02999877929688,1261100.0,0.009485490717487277,-2.1739173701756425,-0.3333346177410095,21.569452959792798,21.182767162914537,4.672826113019383,10.108912170313403,14.477485221474325,12.74273985331456,25.76505723760435,1.4599990844726562,-6.095788544725664,-8.60099830627442,-19.500229847587605,2.298233235038765,-14.050614076931012,-3.1513825356178273,4.061997375488289,15.274219830041872,-0.7087869958083388,5.44961577065659,10,3.8699951171875,8.749996185302734,16.392498016357422,11.804996490478516,5.7299957275390625,0,0.04286258330563997,1.1721370167127871,76.95999908447266,1.2270693475037897,78.83999633789062,1.7051332211745374,81.44000244140625,0.04286258330563997 6234,2022-10-11,77.87999725341797,78.62999725341797,77.01000213623047,77.27999877929688,1649500.0,0.002445550341628744,-1.8421172392100174,0.9090835529661997,22.934580212415042,21.170606709952885,3.743020987863517,9.193120117016349,14.093985405379414,12.441953036690194,28.35617049546102,1.6199951171875,-6.685429286198399,-7.651003265380865,-18.67605002284637,3.3740434920846383,-13.163526644113617,-2.1384798866481134,2.825601928710938,20.98765286743816,3.6790484294420267,5.512523378732748,10,3.210002899169922,8.560001373291016,16.055002212524414,11.935001373291016,6.600006103515625,1,0.057139249288319816,-2.1739173701756425,77.69000244140625,1.1721370167127871,76.95999908447266,1.2270693475037897,78.83999633789062,0.057139249288319816 6235,2022-10-12,74.94000244140625,77.97000122070312,74.88999938964844,77.72000122070312,2328000.0,-0.03775031992419198,-1.1388865341414827,-4.633343082028915,20.39799585974521,21.701666418013765,5.530790219035538,11.2289522525206,16.818119075198354,15.258044618087922,31.216439895660876,3.0800018310546875,-7.137589187075605,-9.651498031616214,-20.93411392870358,1.631117865471154,-15.292805980159898,-4.01019008307253,4.928476232910157,0.8013312319886927,-15.04377994029353,5.641307948543686,10,4.594997406005859,10.68499755859375,18.917497634887695,15.4949951171875,8.649993896484375,2,0.08847073708867037,-1.8421172392100174,77.87999725341797,-2.1739173701756425,77.69000244140625,1.1721370167127871,76.95999908447266,0.08847073708867037 6236,2022-10-13,77.19000244140625,77.38999938964844,73.27999877929688,73.97000122070312,2599400.0,0.030024018237245542,1.2707216321025123,-1.1582743289972006,28.022172356138597,23.38743485808321,2.7378363645314323,8.30280679492094,14.381367124565188,12.893412457191403,33.33236097108472,4.1100006103515625,-7.158847930670888,-6.70199813842774,-17.99941836652043,4.59542208966495,-12.350708252474092,-1.0532880243813878,1.682780375976563,66.38377024250856,49.162571368683075,5.648710114046348,10,1.5399971008300781,7.629997253417969,16.667497634887695,14.154998779296875,8.989997863769531,3,0.1050654275663192,-1.1388865341414827,74.94000244140625,-1.8421172392100174,77.87999725341797,-2.1739173701756425,77.69000244140625,0.1050654275663192 6237,2022-10-14,76.25,78.6500015258789,75.9800033569336,77.95999908447266,1239800.0,-0.012177774474353642,-1.3733397533493155,-0.5310554149725626,29.58625255094975,23.981529491411933,3.3567349738327152,8.45723018291065,15.142733424596457,13.702732219931093,35.262636002954984,2.6699981689453125,-7.421296955231469,-6.86800041198731,-18.024635947373866,4.288635123399246,-12.446318179680588,-1.2896826442940323,-2.970001220703125,55.30725701385366,35.29950830454799,5.578317767693276,10,2.479999542236328,8.569999694824219,17.607500076293945,15.095001220703125,10.510002136230469,4,0.09272130747310459,1.2707216321025123,77.19000244140625,-1.1388865341414827,74.94000244140625,-1.8421172392100174,77.87999725341797,0.09272130747310459 6238,2022-10-17,77.70999908447266,78.55000305175781,77.06999969482422,77.06999969482422,1191300.0,0.019147528976690475,-3.6250149011754047,-0.3742688492993,35.478797130172566,24.958153425276453,1.2366778470867246,6.164181481025423,13.526729206085875,12.08280848428285,37.54991927644672,2.3000030517578125,-7.155572819681382,-4.678501129150391,-15.196944563355942,5.83994230505516,-9.937722846253166,0.5807205879523849,-4.430000305175781,82.49530799580029,58.06438959749575,5.259221717102778,10,0.43000030517578125,7.1100006103515625,15.997501373291016,13.635002136230469,9.520004272460938,0,0.06138211721345965,-1.3733397533493155,76.25,1.2707216321025123,77.19000244140625,-1.1388865341414827,74.94000244140625,0.06138211721345965 6239,2022-10-18,79.36000061035156,79.83000183105469,78.62999725341797,79.16999816894531,1224300.0,0.02123280845860398,1.1238927298260775,0.2968790978232363,37.3475574298235,26.153822201489742,-1.2870445584591153,3.7719142832581554,11.717658964754719,10.281172810156022,39.40170937205052,2.1200027465820312,-6.563632076027204,-2.434499740600586,-12.160156863929686,7.291157382728514,-7.297328302265129,2.428328821063957,-5.972601776123042,92.82441218745706,65.09259639873696,4.862828561664547,10,-2.1550025939941406,4.954998016357422,14.457500457763672,11.985000610351562,8.779998779296875,1,0.05115924303639896,-3.6250149011754047,77.70999908447266,-1.3733397533493155,76.25,1.2707216321025123,77.19000244140625,0.05115924303639896 6240,2022-10-19,78.55999755859375,79.26000213623047,77.79000091552734,78.33999633789062,907800.0,-0.010080683538370105,-1.2272879651357693,1.1578862833279795,41.64895498655533,28.359895702260133,-1.0488278934293334,3.8311112088851473,12.295404017089169,10.91728272064654,42.22269060592828,1.5699996948242188,-6.47182316833964,-2.639502716064456,-11.555314442016936,6.276309009888024,-7.097408579040703,1.8184031469117912,-4.91489460449219,80.61063082833056,47.804786730649916,4.457905862976241,10,-2.0049972534179688,5.325000762939453,15.770002365112305,12.785003662109375,10.25,2,0.07535649162825431,1.1238927298260775,79.36000061035156,-3.6250149011754047,77.70999908447266,-1.3733397533493155,76.25,0.07535649162825431 6241,2022-10-20,76.62000274658203,78.27999877929688,76.2699966430664,78.27999877929688,1465800.0,-0.02469443574721064,1.42169510844337,-7.545394645581911,41.64895498655533,30.959413163572016,0.6069740627116431,4.938207306719477,13.970218929518111,12.669581874655961,44.9094474979425,2.2900009155273438,-6.603001526013216,-3.8899974822998047,-11.892836290161,4.112841325561391,-7.891416886230402,0.11142192163079301,-2.7275038374023524,16.623367358464765,-19.189474385337714,4.001419403930598,10,-0.06500244140625,6.629997253417969,17.83749771118164,14.724998474121094,11.319999694824219,3,0.09096832865383209,-1.2272879651357693,78.55999755859375,1.1238927298260775,79.36000061035156,-3.6250149011754047,77.70999908447266,0.09096832865383209 6242,2022-10-21,77.58000183105469,78.2300033569336,76.16999816894531,76.87999725341797,1199600.0,0.012529353302789925,1.0599973297221004,-0.42169051241158384,38.40287185693837,32.82979304103263,-0.2858935535177807,3.238523430923081,12.748148690903122,11.547279288641363,47.045689038564895,2.0600051879882812,-6.545357430033349,-2.3549983978271456,-9.354896905766836,4.644900110112545,-5.854947651796991,1.1449508561426995,-3.450002805000011,38.52465167471296,2.414105884645302,3.499949253969842,10,-1.0250015258789062,5.564998626708984,16.412498474121094,13.764999389648438,9.659996032714844,4,0.11085329042462821,1.42169510844337,76.62000274658203,-1.2272879651357693,78.55999755859375,1.1238927298260775,79.36000061035156,0.11085329042462821 6243,2022-10-24,77.87000274658203,78.81999969482422,77.25,78.08999633789062,1959300.0,0.003738088536771045,-1.1506858620959945,-0.31427450382012184,35.418629938383475,34.21690967725135,-0.6120386930895307,2.3740123420888324,12.168252682465933,11.108106532624362,48.50855694220566,1.5699996948242188,-6.098542607314599,-1.6229976654052791,-7.9007709745176555,4.654775643707097,-4.761884319961467,1.515888989150909,-3.5120036083273476,46.44816602879989,12.757246526187942,3.138886654556188,10,-1.31500244140625,5.274997711181641,16.08749771118164,13.474998474121094,11.449996948242188,0,0.11416462149847106,1.0599973297221004,77.58000183105469,1.42169510844337,76.62000274658203,-1.2272879651357693,78.55999755859375,0.11416462149847106 6244,2022-10-25,79.5199966430664,79.66999816894531,77.83999633789062,78.0199966430664,1884300.0,0.021189082294681194,1.0333319204848896,-6.818380440436969,45.2662558278555,36.980049673708045,-2.2405521106288546,0.2990913137802096,10.204163896904802,9.321172500455106,49.38059756792883,1.8300018310546875,-5.29512027136974,0.30649642944335653,-5.389064344633653,6.002057203520366,-2.541283957595155,3.154276816481868,-4.943117397099726,95.71424211774554,57.88300464108288,2.8477803870385063,10,-2.964996337890625,3.6250038146972656,14.392501831054688,11.825004577636719,9.180000305175781,1,0.09695682896560398,-1.1506858620959945,77.87000274658203,1.0599973297221004,77.58000183105469,1.42169510844337,76.62000274658203,0.09695682896560398 6245,2022-10-26,79.51000213623047,80.4000015258789,79.20999908447266,80.01000213623047,948000.0,-0.00012568545344382454,-1.1636287973366626,-0.3333333333333333,51.893743846124984,39.632446505928755,-1.6920697644262361,-0.21297774841021067,9.89250432314293,9.205552278438233,50.1491175171076,1.19000244140625,-4.622289054747668,0.6210018157958928,-4.103236690355132,5.345240321946918,-1.7411174372796268,2.9831210688714123,-4.722997986860264,78.95984200131666,35.40492511354622,2.362119253075515,10,-1.3199996948242188,3.634998321533203,14.092498779296875,11.834999084472656,8.529998779296875,2,0.10853976885362848,1.0333319204848896,79.5199966430664,-1.1506858620959945,77.87000274658203,1.0599973297221004,77.58000183105469,0.10853976885362848 6246,2022-10-27,80.27999877929688,81.33999633789062,79.88999938964844,80.05000305175781,1290000.0,0.0096842739577232,-4.272686919128867,-0.459991455078125,60.01207452151717,43.01309339154735,-2.2100679118977524,-1.2195585474901236,8.792853092479277,8.315697814347132,49.97284862572816,1.8299942016601562,-3.975083776996655,1.5014984130859403,-2.9644199767459725,5.967416802917853,-0.7314607818300232,3.734457608001904,-5.156214787336154,79.49713860711113,29.87225128973583,2.232959194915958,10,-1.5250015258789062,1.8600006103515625,13.322502136230469,11.06500244140625,6.970001220703125,3,0.10625310051071701,-1.1636287973366626,79.51000213623047,1.0333319204848896,79.5199966430664,-1.1506858620959945,77.87000274658203,0.10625310051071701 6247,2022-10-28,82.33000183105469,82.45999908447266,80.5999984741211,80.5999984741211,913300.0,0.025535663713618373,-1.1502855504840026,7.5218934518675775,62.960907617725105,46.06666122349763,-3.695551496074799,-3.298486232976785,6.4186142329452025,6.147439519132263,49.151645751539405,2.1800003051757812,-2.825990783440986,3.4625015258789062,-1.2178617003362149,8.142864752094027,1.1223199127713457,5.802683138986467,-6.7089208514195775,97.50485074353661,41.736455883804496,2.340181613107562,10,-3.015003204345703,-0.8750038146972656,10.942497253417969,9.014999389648438,4.959999084472656,4,0.06814041644094182,-4.272686919128867,80.27999877929688,-1.1636287973366626,79.51000213623047,1.0333319204848896,79.5199966430664,0.06814041644094182 6248,2022-10-31,81.5199966430664,82.33000183105469,81.08999633789062,82.33000183105469,1178400.0,-0.009838517793919754,2.061722348331434,-0.46821018279641025,59.827218004722646,48.56440128737532,-2.5571773454348374,-2.7250703394615243,6.867331544223745,6.855313515624459,48.28606405360954,1.2400054931640625,-2.024279862034035,2.713996505737299,-1.7801830562603413,7.208176067734939,0.46690672473847883,4.961086286736119,-5.215023852947539,79.6536389052651,18.680779348457833,2.2470897809988184,10,-2.204998016357422,-0.5049972534179688,10.695001602172852,9.825004577636719,5.090003967285156,0,0.07016684808940843,-1.1502855504840026,82.33000183105469,-4.272686919128867,80.27999877929688,-1.1636287973366626,79.51000213623047,0.07016684808940843 6249,2022-11-01,82.12000274658203,82.37999725341797,81.05000305175781,81.81999969482422,1125100.0,0.007360232191160998,2.2439196858892054,-0.3703717657696691,72.18788680392976,51.95761593375026,-3.0446863359301233,-3.666646635677978,5.954562245822615,6.193949430284306,47.96789966825482,1.3299942016601562,-1.1727051816512386,3.4115024566650334,-0.6672392156863651,7.490244129016432,1.372131620489327,5.45087329284074,-5.199527327027781,89.53857421875,20.088815489609246,2.039370836175702,11,-2.805004119873047,-1.7950019836425781,8.994997024536133,9.224998474121094,6.05999755859375,1,0.0876765307772942,2.061722348331434,81.5199966430664,-1.1502855504840026,82.33000183105469,-4.272686919128867,80.27999877929688,0.0876765307772942 6250,2022-11-02,81.16999816894531,83.56999969482422,81.16000366210938,81.86000061035156,1683700.0,-0.011568491790829305,-5.788802922845476,-2.2999847413661563,63.37363716908537,54.37146950958693,-1.8835992901928336,-2.8858671659848625,6.590112751258346,7.0876259546700595,47.014380881340415,2.4099960327148438,-0.5941358530604219,2.4749980926513615,-1.5673008215531183,6.517297006855841,0.4538486355491216,4.496147549753601,-3.69557038289922,34.782572639915415,-33.60692658522389,2.0211494571022377,11,-1.2999992370605469,-1.2299995422363281,8.767501831054688,9.950000762939453,7.44000244140625,2,0.09276825119084164,2.2439196858892054,82.12000274658203,2.061722348331434,81.5199966430664,-1.1502855504840026,82.33000183105469,0.09276825119084164 6251,2022-11-03,81.13999938964844,82.18000030517578,79.87999725341797,80.54000091552734,1937100.0,-0.0003695796473277557,-1.3958292769183698,-0.8695599292348518,67.50178583521384,57.60468217383976,-1.279573088596564,-2.819268388253107,6.285930290510734,7.118990086733845,45.703723363032175,2.3000030517578125,-0.15729790956964962,2.3299991607666044,-1.8579121250647859,6.517910446597995,0.23604351785091637,4.423954803682292,-2.9341029745489635,34.146376763650196,-34.41503132374605,2.093955642915694,11,-0.7299995422363281,-1.6699981689453125,8.59749984741211,9.979999542236328,9.550003051757798,3,0.08503822501580127,-5.788802922845476,81.16999816894531,2.2439196858892054,82.12000274658203,2.061722348331434,81.5199966430664,0.08503822501580127 6252,2022-11-04,81.02999877929688,82.36000061035156,80.0199966430664,81.27999877929688,1777400.0,-0.0013556890704832236,-1.0616736238547528,-0.4166677263074908,63.1537201753914,60.68635886684064,-0.7026125844277118,-2.517809089575479,6.03488329760512,7.266135342596243,43.922822876212564,2.3400039672851562,0.19189354911785017,2.016498565673828,-2.1884108183978697,6.221407949745526,-0.08595612636202077,4.118953257709677,-2.1804099706304356,31.16533238500091,-34.16154666307405,2.102454692035848,11,-0.3250007629394531,-2.299999237060547,7.4524993896484375,8.834999084472656,9.830001831054688,4,0.07676170942128091,-1.3958292769183698,81.13999938964844,-5.788802922845476,81.16999816894531,2.2439196858892054,82.12000274658203,0.07676170942128091 6253,2022-11-07,81.0199966430664,82.19000244140625,80.04000091552734,81.2699966430664,3203600.0,-0.0001234374476262179,1.0574063122850823,1.0,57.559178165763484,62.05223912660819,-0.22215612906842352,-2.366892602448786,5.725601565357593,7.31423976274813,42.04568031415287,2.1500015258789062,0.7212666493172435,1.8399967193603572,-2.407750359252617,6.0877437979733315,-0.2838768199461299,3.9638702586668444,-1.6039585280610282,30.89427196189027,-29.675661639164325,2.12387353930649,11,0.37000274658203125,-2.289997100830078,6.532501220703125,7.915000915527344,8.770004272460938,0,0.07738835512525921,-1.0616736238547528,81.02999877929688,-1.3958292769183698,81.13999938964844,-5.788802922845476,81.16999816894531,0.07738835512525921 6254,2022-11-08,82.33000183105469,82.91000366210938,81.23999786376953,81.55000305175781,2195400.0,0.016168911901582872,-1.3857069677714684,-3.1199951171875,66.40558080979112,63.66466545590443,-1.2199330528311094,-3.5061849379990093,4.09012252772601,6.070459938353494,40.09526348504112,1.8900070190429688,1.3340946699246956,2.927501678466797,-1.4960790441427605,7.351082401076354,0.7157113171620182,5.139292039771576,-2.415488326471049,66.39574408257108,8.015446888159872,2.211790361304782,11,-0.6050033569335938,-3.6000022888183594,5.222496032714844,6.6049957275390625,5.8600006103515625,1,0.051985894377600594,1.0574063122850823,81.0199966430664,-1.0616736238547528,81.02999877929688,-1.3958292769183698,81.13999938964844,0.051985894377600594 6255,2022-11-09,81.56999969482422,82.66000366210938,81.16999816894531,82.08999633789062,1972200.0,-0.009231168703117909,-1.2575846024911135,-0.6666634062365507,74.00577494868111,65.21952105892265,-0.15308940494909962,-2.3442009373737562,4.570683504732045,6.902680366268854,37.68059465362601,1.4900054931640625,2.0192813182091527,1.8359996795654325,-2.1517352192179544,5.8237345783488195,-0.15786776982626805,3.829867128957133,-1.529998779296875,55.77554016250828,-7.560935233008351,1.9938674493916952,11,0.154998779296875,-3.145000457763672,5.439998626708984,7.364997863769531,6.160003662109375,2,0.08103470191346562,-1.3857069677714684,82.33000183105469,1.0574063122850823,81.0199966430664,-1.0616736238547528,81.02999877929688,0.08103470191346562 6256,2022-11-10,85.30000305175781,85.4000015258789,82.45999908447266,83.7699966430664,2052700.0,0.04572763725497797,2.3988401578796497,-2.9423390114001498,79.51066947266254,67.05838348724903,-3.459972752930497,-5.729210418650581,0.6220315786989943,3.25039312427306,34.65322524635249,3.8300018310546875,2.449673783394431,5.16050300598144,0.647259304660551,9.673746707302328,2.9038811553209882,7.417124856641891,-4.836402282714843,98.14129398951738,30.35818799711572,2.2566218506604456,11,-2.660003662109375,-5.960002899169922,1.3674945831298828,3.6349945068359375,2.0,3,0.038804190388895154,-1.2575846024911135,81.56999969482422,-1.3857069677714684,82.33000183105469,1.0574063122850823,81.0199966430664,0.038804190388895154 6257,2022-11-11,83.31999969482422,85.41000366210938,82.77999877929688,85.41000366210938,1479300.0,-0.02321223078658252,1.5167463066864764,-1.366009943103904,68.44952519091541,68.01641761904821,-1.4804557223974086,-3.364903087044979,2.3158955413962303,5.28413519988861,32.2354355251039,2.6300048828125,2.7063081522451427,2.8269996643066406,-1.5075038643073526,7.161503192920634,0.659747899999644,4.994251428613637,-2.1653028198242197,61.080020515530855,-9.013432744996386,2.1672517643069993,11,-0.6749992370605469,-3.9749984741210938,2.2475013732910156,4.7350006103515625,3.8799972534179688,4,0.08845418595266552,2.3988401578796497,85.30000305175781,-1.2575846024911135,81.56999969482422,-1.3857069677714684,82.33000183105469,0.08845418595266552 6258,2022-11-14,82.4800033569336,83.79000091552734,82.44999694824219,83.4000015258789,1276200.0,-0.01008156914267011,-1.734671316912154,0.4401896758791127,60.60172655768382,66.72906648057645,-0.5475414430683827,-2.265374105662147,2.8840733562208527,6.141117992405327,29.626428868905734,1.3400039672851562,2.7422444335642524,1.7485031127929744,-2.4644609619968634,5.961467187582812,-0.35797892460193736,3.8549851501878862,-0.6444573959960991,30.896308745362088,-34.47096990705465,2.106482037394916,11,0.16499710083007812,-3.1350021362304688,1.7124958038330078,4.544994354248047,6.1199951171875,0,0.10160035053773453,1.5167463066864764,83.31999969482422,2.3988401578796497,85.30000305175781,-1.2575846024911135,81.56999969482422,0.10160035053773453 6259,2022-11-15,83.41999816894531,83.86000061035156,82.13999938964844,83.19000244140625,824000.0,0.011396638867046116,2.099099594473847,-0.24999585358167614,63.12958422680122,66.70194948698932,-1.4346031799908445,-3.0415504783896097,1.700467428337575,5.182233424703057,27.588212083760194,1.720001220703125,2.5694241571342786,2.4854980468749943,-1.8389951267359805,6.809991220485969,0.3232514600694998,4.647744633680489,1.9900054931640625,53.06596898583166,-10.14481271735778,2.16224658680549,11,-0.7749977111816406,-4.0749969482421875,0.5799999237060547,3.604999542236328,4.94000244140625,1,0.07636061959245377,-1.734671316912154,82.4800033569336,1.5167463066864764,83.31999969482422,2.3988401578796497,85.30000305175781,0.07636061959245377 6260,2022-11-16,84.4800033569336,84.98999786376953,83.55999755859375,83.62999725341797,1194000.0,0.012706847413752165,-1.8888734760561643,3.695747362834207,63.8339790830371,66.29441540341412,-2.20789069548168,-3.83175975213841,0.2948592110428194,4.092385448286862,25.45298739078795,1.5699996948242188,2.545950782876176,3.249502944946286,-1.1992911689619916,7.698297058854564,1.0251058879921402,5.473900001900432,0.8646002197265688,71.55966085402444,9.979008971504598,2.224397056954142,11,-1.7650032043457031,-5.135002136230469,-0.7150039672851562,2.544994354248047,5.049995422363281,2,0.04391570711470805,2.099099594473847,83.41999816894531,-1.734671316912154,82.4800033569336,1.5167463066864764,83.31999969482422,0.04391570711470805 6261,2022-11-17,83.58999633789062,84.05000305175781,83.11000061035156,83.72000122070312,1492800.0,-0.01053512054542216,1.379727276239039,-0.15294582271209564,54.4935498581328,65.33217425705206,-1.0435437553362732,-2.522114926433858,0.8472636428470253,4.937012101782116,22.798201376807715,1.3700027465820312,2.237092558748884,2.0109962463378963,-1.9861710359217284,6.008163528597521,0.01241260520808396,4.009579887467709,1.6905151550293027,44.342356383251754,-12.169744699310293,1.9985836411298121,11,-0.8649940490722656,-4.2449951171875,-1.0099964141845703,2.6200027465820312,6.69000244140625,3,0.04952754157696182,-1.8888734760561643,84.4800033569336,2.099099594473847,83.41999816894531,-1.734671316912154,82.4800033569336,0.04952754157696182 6262,2022-11-18,86.18000030517578,86.2699966430664,84.48999786376953,84.5999984741211,1689800.0,0.030984616350690386,1.0227321987463478,-12.153403755868545,64.74681570029485,66.13080064977777,-3.158327118974867,-4.674455571621763,-2.082675460484012,2.315589104666685,20.333436090440376,2.6800003051757812,2.26477432586816,4.171000289916989,0.1350666398496827,8.206933939984296,2.153033464883336,6.188967114950643,-4.040000915527344,97.82091046631703,42.408712345030565,2.017966825033654,11,-2.460002899169922,-5.055000305175781,-4.405000686645508,-0.7750015258789062,3.1999969482421875,4,0.012996086593362044,1.379727276239039,83.58999633789062,-1.8888734760561643,84.4800033569336,2.099099594473847,83.41999816894531,0.012996086593362044 6263,2022-11-21,86.76000213623047,87.4000015258789,86.0199966430664,86.4000015258789,1579000.0,0.006730121014165924,-1.4642716039291017,0.22784822351202835,64.70212539645703,65.94152782607398,-3.1720590021153896,-4.800411814381363,-3.0131976066608814,1.6957255873668373,18.257947503642857,1.3800048828125,2.2721806771919546,4.306502151489255,0.23191517628850988,8.38108912669,2.2692086638888753,6.343795639089635,-4.537402801513679,87.83271616488189,35.21969616703476,2.0372934876003734,11,-2.4750022888183594,-4.975002288818359,-4.985002517700195,-1.3550033569335938,3.25,0,0.005071401581120849,1.0227321987463478,86.18000030517578,1.379727276239039,83.58999633789062,-1.8888734760561643,84.4800033569336,0.005071401581120849 6264,2022-11-22,87.2300033569336,87.91000366210938,86.58999633789062,87.0199966430664,957800.0,0.005417256905608792,-1.4672865210199075,0.5833509939388801,69.80390494688106,65.47465338142953,-3.2116376449725976,-4.915186760640196,-3.743606630873046,1.1589711194779113,16.65515206742177,1.32000732421875,2.4221254234970075,4.391003036499029,0.03577477442102861,8.74623129857703,2.213388905460036,6.568617167538022,-4.800307934570313,85.83333598242697,29.685756880759413,2.177614131038999,11,-2.2050018310546875,-5.19000244140625,-5.750003814697266,-1.8250045776367188,1.6899948120117188,1,0.015705549288834275,-1.4642716039291017,86.76000213623047,1.0227321987463478,86.18000030517578,1.379727276239039,83.58999633789062,0.015705549288834275 6265,2022-11-23,88.13999938964844,88.22000122070312,87.0,87.0,923200.0,0.010432144877849714,-1.1403541647147006,5.428394972026448,71.63161299692372,64.599202661903,-3.4550021798065984,-5.4235639828035005,-4.92975997639148,0.2538978276903947,15.438066946099003,1.220001220703125,2.733649825770641,4.869499206542969,0.20400250794497765,9.53499590514096,2.536750857243973,7.202247555841964,-5.381485472900394,98.43440662428446,37.871961198389016,2.3327483492989973,11,-2.9599990844726562,-5.944999694824219,-7.380001068115234,-2.7350006103515625,0.34999847412109375,2,0.0024960429115792326,-1.4672865210199075,87.2300033569336,-1.4642716039291017,86.76000213623047,1.0227321987463478,86.18000030517578,0.0024960429115792326 6266,2022-11-25,88.80999755859375,88.95999908447266,88.37999725341797,88.48999786376953,350000.0,0.007601522278022577,-1.1481512878113564,0.280701636974475,73.23772142991265,65.13122446623603,-3.99484857899256,-5.714748265122168,-5.791616989253839,-0.41553460257696884,14.787310347949553,0.8199996948242188,2.8683030067821704,5.112997436523443,0.05548669183349375,10.170508181213393,2.5842420641784685,7.641752808868418,-5.6145646575293,96.64426208243158,31.026385868826594,2.528755372344972,11,-3.259998321533203,-6.244998931884766,-8.589998245239258,-3.404998779296875,0.15000152587890625,4,0.008107209103660695,-1.1403541647147006,88.13999938964844,-1.4672865210199075,87.2300033569336,-1.4642716039291017,86.76000213623047,0.008107209103660695 6267,2022-11-28,87.94000244140625,88.4800033569336,87.30000305175781,88.18000030517578,1056500.0,-0.009796139411145766,1.8095112669276392,-0.7499940395298381,69.65909204207087,66.1375984089457,-2.6827023752715036,-4.640855619174829,-5.14527680398615,0.4542842159888778,14.466062947454134,1.5099945068359375,2.9983137306394667,3.9625022888183565,-1.3894919276436184,9.314496505280331,1.286505180587369,6.638499397049344,-4.168112922000972,65.30626544042849,-4.50959937957397,2.6759971082309857,11,-2.390003204345703,-5.375003814697266,-8.03750228881836,-2.535003662109375,-1.94000244140625,0,0.026609009244112247,-1.1481512878113564,88.80999755859375,-1.1403541647147006,88.13999938964844,-1.4672865210199075,87.2300033569336,0.026609009244112247 6268,2022-11-29,87.23999786376953,87.66000366210938,86.83999633789062,87.5,1011000.0,-0.007960024541767807,1.8275653420675322,1.0833518771656547,64.44965344433892,66.28427276644989,-1.3817964035809212,-3.6789738228585946,-4.70004815800759,1.1578640814801133,14.029895956657645,1.100006103515625,2.6735858071964316,2.9764976501464844,-2.4335689329609522,8.386564233253921,0.2714643585927661,5.681530941700203,-2.949297387857513,27.426192936540893,-41.0533493556344,2.705033291553717,11,-1.2049980163574219,-4.134998321533203,-7.389997482299805,-1.8349990844726562,1.0800018310546875,1,0.024530025699796232,1.8095112669276392,87.94000244140625,-1.1481512878113564,88.80999755859375,-1.1403541647147006,88.13999938964844,0.024530025699796232 6269,2022-11-30,89.31999969482422,89.62999725341797,86.87999725341797,87.06999969482422,2240500.0,0.02384229575868102,-1.0912508702715247,-8.653775052084862,71.1632839291146,67.09863997156961,-2.835000856989737,-5.472490353736205,-6.9817366818979565,-0.9091454415611793,13.865811900997066,2.75,2.695518621941389,4.69649963378906,-1.0601167859548042,10.453116053532924,1.8181914239171277,7.574807843660992,-4.562369358056131,88.88898004052602,18.02575640519062,2.8783082098719324,11,-2.950000762939453,-5.585002899169922,-9.469999313354492,-3.9150009155273438,0.09000396728515625,2,0.007725060946750517,1.8275653420675322,87.23999786376953,1.8095112669276392,87.94000244140625,-1.1481512878113564,88.80999755859375,0.007725060946750517 6270,2022-12-01,88.69999694824219,90.88999938964844,88.62000274658203,90.16000366210938,1076100.0,-0.006941365301168512,-1.8024734383241654,-0.6488918728298612,61.18418146701092,67.84204348366718,-1.7359995057334316,-4.489619475809718,-6.549637917830125,-0.27323688836092686,14.497444215791822,2.2699966430664062,2.9522558576131814,3.6999969482421875,-2.0904600347462576,9.490453931230633,0.8047684567479649,6.59522543973641,-3.357682581476112,45.92590639022534,-20.599226232821998,2.895228491494219,12,-1.0099983215332031,-3.6499977111816406,-8.849996566772461,-3.2949981689453125,0.42000579833984375,3,0.0024802844224616205,-1.0912508702715247,89.31999969482422,1.8275653420675322,87.23999786376953,1.8095112669276392,87.94000244140625,0.0024802844224616205 6271,2022-12-02,88.04000091552734,88.37999725341797,87.16000366210938,87.70999908447266,941900.0,-0.0074407672539150704,1.4158420329047756,-0.22602761201049298,67.00288026032277,68.09271732367027,-0.42285552142681126,-3.4637776617819043,-6.087477503780093,0.4060140477299967,14.36078876735037,1.5399932861328125,3.0998170859638208,2.6950008392334013,-2.947434471924822,8.337436150391625,-0.12621681634571758,5.51621849481252,-1.9210106455577431,29.62972033109664,-36.03161854888137,2.821217655579113,12,0.4149971008300781,-2.6550025939941406,-7.372499465942383,-2.6350021362304688,2.5800018310547017,4,0.005111278323065349,-1.8024734383241654,88.69999694824219,-1.0912508702715247,89.31999969482422,1.8275653420675322,87.23999786376953,0.005111278323065349 6272,2022-12-05,87.25,87.66000366210938,86.86000061035156,87.37999725341797,842600.0,-0.008973204308406757,1.3188155814287768,-0.393928885189809,67.24509537288296,68.37526954327318,0.5977458447806612,-2.30191777529123,-5.465694534378059,1.211350524401709,14.257680322160017,1.1800003051757812,3.1564900217089473,1.5939998626708984,-3.723329896558411,6.911329621900208,-1.0646650169437635,4.25266474228556,-0.46306845327536905,10.123539584283083,-57.45947465386173,2.6586648796146557,12,1.4899978637695312,-1.8650016784667969,-6.802501678466797,-1.845001220703125,2.5,0,0.019598843375044694,1.4158420329047756,88.04000091552734,-1.8024734383241654,88.69999694824219,-1.0912508702715247,89.31999969482422,0.019598843375044694 6273,2022-12-06,87.29000091552734,87.31999969482422,86.0199966430664,86.45999908447266,1175800.0,0.00045846321521314515,1.9213571759219572,-6.384764364105875,64.9651898230018,67.83763452950879,0.7161413868530957,-1.9479746965427722,-5.60051290999219,1.1758965076589192,13.986642138499528,1.3000030517578125,3.4924771348154025,1.3205005645751982,-3.568009322805409,6.209010451955805,-1.1237543791150983,3.7647555082654947,3.5999984741210938,26.07810177011253,-41.55083992494272,2.444254943690302,12,1.1649971008300781,-1.9050025939941406,-6.905002593994141,-1.8850021362304688,2.8600006103515625,1,-0.014778335456494096,1.3188155814287768,87.25,1.4158420329047756,88.04000091552734,-1.8024734383241654,88.69999694824219,-0.014778335456494096 6274,2022-12-07,86.61000061035156,87.68000030517578,86.26000213623047,87.20999908447266,1031200.0,-0.007790128285527609,-1.1846202602219575,-0.7228881331004688,58.48603761197114,66.37701504229184,1.4515963234646705,-0.9811933506732942,-4.973606033919836,1.877772041069889,14.171489770562095,1.4199981689453125,3.4301876949629246,0.4265003204345703,-4.156342603105614,5.0093432439747545,-1.8649211413355289,2.7179217822046695,4.182598724365235,12.115064364167871,-52.743985997281605,2.291421461770095,12,1.8449974060058594,-1.2250022888183594,-6.445001602172852,-1.2050018310546875,2.6299972534179688,2,0.019743667849233093,1.9213571759219572,87.29000091552734,1.3188155814287768,87.25,1.4158420329047756,88.04000091552734,0.019743667849233093 6275,2022-12-08,88.18000030517578,88.33000183105469,86.31999969482422,86.51000213623047,1136000.0,0.01812723338829514,1.040610041361362,-2.783337359968465,67.34694936747549,65.72248481313216,-0.12531024175309824,-2.140333713021846,-6.60824202581918,0.33820072158874837,14.427304625644192,2.0100021362304688,3.3692299873715257,1.6659999847412053,-2.4450545133629618,5.777054482845372,-0.38952726431087115,3.7215272337932817,2.517146975708002,91.52555523227622,23.07692127478282,2.055527249052081,12,0.2749977111816406,-2.795001983642578,-8.360000610351562,-2.7750015258789062,-1.5,3,0.013948779231988784,-1.1846202602219575,86.61000061035156,1.9213571759219572,87.29000091552734,1.3188155814287768,87.25,0.013948779231988784 6276,2022-12-09,88.61000061035156,89.16000366210938,87.79000091552734,87.80999755859375,1188500.0,0.0048763926478523345,-2.261925522252498,0.47904426881081824,60.97561143706232,64.75765363479788,-0.6556077063910948,-2.434458728222353,-6.986059475455946,-0.048662186507300476,15.485798942845516,1.3700027465820312,3.198545043487499,1.9305004119873104,-2.240837296341553,6.101838120316174,-0.15516844217711423,4.016169266151735,1.9936036577758784,82.48401839797651,17.01751347206715,2.0856688541644286,12,-0.15500259399414062,-3.2250022888183594,-8.705001831054688,-3.4150009155273438,-2.5699996948242188,4,0.005755582132011439,1.040610041361362,88.18000030517578,-1.1846202602219575,86.61000061035156,1.9213571759219572,87.29000091552734,0.005755582132011439 6277,2022-12-12,90.69000244140624,90.6999969482422,88.70999908447266,89.4000015258789,1005600.0,0.023473669074906667,2.0381880339888787,1.6124949932289203,65.63245982732194,64.88907656624043,-2.575321730975176,-4.146607091422979,-8.92609135084551,-2.080338445724607,16.79080027721078,2.089996337890639,2.949606622600669,3.6420021057128764,-0.5815487675223352,7.865552978948088,1.5302266690952706,5.753777542330482,-4.6700057983398295,99.78644217555045,35.61452103033251,2.1117754366176054,12,-2.235004425048814,-5.235004425048814,-10.750001907348619,-5.790004730224595,-4.0100021362304545,0,-0.0007718567972188062,-2.261925522252498,88.61000061035156,1.040610041361362,88.18000030517578,-1.1846202602219575,86.61000061035156,-0.0007718567972188062 6278,2022-12-13,90.86000061035156,92.44000244140624,89.86000061035156,92.04000091552734,1269400.0,0.0018744973466635617,1.6060580372452768,-0.9147282695481018,64.79216889382454,64.18117489565265,-2.4337569614571066,-3.8542147868433716,-9.02218162131247,-2.218415151447658,18.530879650751764,2.5800018310546733,2.598280865222904,3.393000411987302,-0.5775715048449399,7.363572328819544,1.407714453571188,5.378286370403416,-4.746403961181642,74.4336285917103,12.464642656342619,1.9852859584161204,12,-1.6300010681152344,-4.619998931884766,-11.142501831054688,-5.960002899169922,-4.879997253417969,1,-0.01221660359778931,2.0381880339888787,90.69000244140624,-2.261925522252498,88.61000061035156,1.040610041361362,88.18000030517578,-0.01221660359778931 6279,2022-12-14,89.79000091552734,92.16000366210938,89.33000183105469,91.13999938964844,1485800.0,-0.011776355796131455,-1.4933973710479174,1.1440662076099959,56.637174116527795,63.67595185671008,-1.4416849646968757,-2.405871974946777,-7.931737743199065,-1.1359639684782934,20.41543089495367,2.8300018310546875,2.3311970022697466,2.004500579833987,-1.604701301709369,5.613702461377343,0.19989963906230912,3.8091015206056653,-3.423348034667967,56.69934090537948,-0.6298739637408133,1.8046009407716808,12,-0.5600013732910156,-2.9850006103515625,-9.730001449584961,-4.890003204345703,-3.3199996948242188,2,0.004009361918708931,1.6060580372452768,90.86000061035156,2.0381880339888787,90.69000244140624,-2.261925522252498,88.61000061035156,0.004009361918708931 6280,2022-12-15,88.19000244140625,89.7699966430664,87.86000061035156,89.27999877929688,1400600.0,-0.017819339100200504,-1.1828526088169642,0.8074056073287481,47.67965909856652,61.5289272831816,0.08757213277384324,-0.5414384589882104,-6.244680049130366,0.4494252402581935,21.531380615982016,1.9300003051757812,2.201247434986243,0.2190021514892635,-3.0391605070409753,3.4771648100195023,-1.410079177775856,1.848083480754383,-1.5804155781249989,8.602180529463425,-41.94651493034846,1.6290813292651174,12,1.0399971008300781,-1.3850021362304688,-7.962503433227539,-3.2900047302246094,-1.3000030517578125,3,0.011906059567930116,-1.4933973710479174,89.79000091552734,1.6060580372452768,90.86000061035156,2.0381880339888787,90.69000244140624,0.011906059567930116 6281,2022-12-16,87.7300033569336,88.33000183105469,86.62999725341797,87.48999786376953,2888200.0,-0.005216000359885231,1.3611134658585173,-0.2201892656158132,49.189193010652275,59.522715909600414,0.5576126250446123,0.25784208167476663,-5.617353210117699,0.8921515765598116,22.731831066661574,1.7000045776367188,1.7162845026023774,-0.4479972839355497,-2.979155311317058,2.0831607434459585,-1.7135762976263038,0.8175817297552044,4.709999084472642,18.932962500443235,-28.520099120331604,1.2655790136907528,12,1.4999961853027344,-0.44000244140625,-7.655004501342773,-2.910003662109375,-0.28000640869140625,4,-0.011968574165964974,-1.1828526088169642,88.19000244140625,-1.4933973710479174,89.79000091552734,1.6060580372452768,90.86000061035156,-0.011968574165964974 6282,2022-12-19,87.30000305175781,88.05999755859375,86.73999786376953,87.44999694824219,836700.0,-0.004901405319982732,-1.0787326837356273,-0.6249602644796236,50.23661351160926,57.886207430556794,1.1124363456374766,0.8179912338703161,-4.960964652573168,1.259571088564158,22.98360150799701,1.3199996948242188,1.5163182644618303,-0.933997726440424,-3.324693228653416,1.456697775772568,-2.12934547754692,0.26135002466607204,5.023799285888657,11.531931154296188,-36.86588328919664,1.195347751106496,12,2.049999237060547,-0.01000213623046875,-6.310003280639648,-2.4800033569335938,-0.12000274658203125,0,-0.014433013656178773,1.3611134658585173,87.7300033569336,-1.1828526088169642,88.19000244140625,-1.4933973710479174,89.79000091552734,-0.014433013656178773 6283,2022-12-20,87.19999694824219,87.58999633789062,86.66000366210938,87.31999969482422,725000.0,-0.0011455452465028992,1.8181765637462863,0.8000508646998983,40.093449347615746,55.842586512295085,1.339159709555986,1.0041332084748689,-4.654598531626249,1.2788542752396097,22.79034874738295,0.92999267578125,1.2697164883273047,-1.0560035705566406,-3.397172007022448,1.2851648659091666,-2.226587788789544,0.11458064767626297,5.009929287719714,10.307396641138807,-31.60666056389205,1.1705842182329058,12,2.180004119873047,0.09000396728515625,-6.204996109008789,-2.3799972534179688,-0.2899932861328125,1,-0.0059632644640463806,-1.0787326837356273,87.30000305175781,1.3611134658585173,87.7300033569336,-1.1828526088169642,88.19000244140625,-0.0059632644640463806 6284,2022-12-21,88.5999984741211,88.62999725341797,87.13999938964844,87.30999755859375,918900.0,0.01605506393205358,1.207406737610697,-10.749761586877742,49.56446670348446,53.86675510518498,0.2806369876848862,-0.30353143535084826,-5.833842241257145,-0.1929519295714499,22.544742122150467,1.4899978637695312,1.108264896690855,0.2754981994628878,-2.018975753026467,2.5699721519522427,-0.8717387767817826,1.4227351757075581,3.4983291821899343,62.73890457423597,20.45110320389633,1.1472369762446768,12,0.9350013732910156,-1.30999755859375,-7.604997634887695,-3.779998779296875,-1.7299957275390625,2,-0.0295710514933335,1.8181765637462863,87.19999694824219,-1.0787326837356273,87.30000305175781,1.3611134658585173,87.7300033569336,-0.0295710514933335 6285,2022-12-22,88.36000061035156,88.38999938964844,86.76000213623047,88.04000091552734,876300.0,-0.002708779547435647,7.578994920392716,0.2480616028814251,51.446652552983224,52.80798189584286,0.6133537320032332,-0.048703610918593654,-5.276544488653826,-0.01905942712171793,22.092482738511208,1.839996337890625,0.9961987172197411,0.02450027465820881,-2.268358230123283,2.317358779439701,-1.1219289777325372,1.1709295270489548,3.628960437901611,86.50016784667969,40.85097945797733,1.146429252390748,12,1.1749992370605469,-0.5849990844726562,-7.364999771118164,-3.5400009155273438,-1.0699996948242188,3,-0.02138976207099552,1.207406737610697,88.5999984741211,1.8181765637462863,87.19999694824219,-1.0787326837356273,87.30000305175781,-0.02138976207099552 6286,2022-12-23,89.52999877929688,89.6500015258789,88.13999938964844,88.13999938964844,792000.0,0.013241264835485378,-1.172665898238103,4.343752235176311,59.965027503161124,52.17826719315833,-0.4608857610617889,-1.2247910616687676,-6.181640573942815,-1.2453582138090127,21.51766041612989,1.5100021362304688,1.082584695734596,1.1584983825683537,-1.1877173572021462,3.5047141223388536,-0.014609487316889158,2.3316062524535965,2.351782993059601,95.98652734718873,43.94983217107328,1.173107869885248,12,0.005001068115234375,-1.7549972534179688,-8.499998092651367,-4.709999084472656,-2.7999954223632812,4,-0.02948731626989498,7.578994920392716,88.36000061035156,1.207406737610697,88.5999984741211,1.8181765637462863,87.19999694824219,-0.02948731626989498 6287,2022-12-27,90.27999877929688,90.4000015258789,89.19999694824219,89.7699966430664,1356700.0,0.00837708042249452,2.199979655154875,0.3669081727866513,62.304516412615186,51.90186136191284,-1.4250167069374413,-1.8872565084890027,-6.622257993105137,-2.0365324103359512,21.695176690164164,1.2000045776367188,0.9283059511403735,1.7914985656738338,-0.693397105591572,4.27639423693924,0.5490507300411309,3.0339464013065367,1.4967473026808307,96.79136857952425,39.757958138454285,1.2424478356326993,12,-0.8849983215332031,-1.8149986267089844,-9.244997024536133,-5.459999084472656,-4.9799957275390625,1,-0.03134694139698713,-1.172665898238103,89.52999877929688,7.578994920392716,88.36000061035156,1.207406737610697,88.5999984741211,-0.03134694139698713 6288,2022-12-28,89.37999725341797,90.91999816894531,89.2699966430664,90.48999786376952,972900.0,-0.009969002415242567,-1.4812018861214047,-2.176462668481729,61.19642695241838,52.40844501034513,-0.8459971209672972,-0.8629554924364129,-5.464020519430903,-1.17872618859829,22.22826689310278,1.6500015258789062,0.8553663586459095,0.7844970703124972,-1.6579729842833473,3.2269671249083416,-0.43673795698542506,2.0057320976104194,2.2938138519885456,62.98071191855613,0.2544680377412831,1.2212350272979253,12,-0.6049995422363281,-0.14999771118164062,-6.957498550415039,-4.55999755859375,-3.4799957275390625,2,-0.02461397422070355,2.199979655154875,90.27999877929688,-1.172665898238103,89.52999877929688,7.578994920392716,88.36000061035156,-0.02461397422070355 6289,2022-12-29,90.01000213623047,90.43000030517578,89.73999786376953,89.95999908447266,805300.0,0.007048611570508845,-1.8163049232398094,-0.045047769606159076,58.00525179654428,53.55573308789821,-1.6109182435292837,-1.5163612799778434,-5.876337095836675,-1.8571118622269864,22.02354561297117,1.0500030517578125,0.5384236611051421,1.3800018310546847,-1.1242680346176712,3.8842716967270405,0.12786689821851382,2.6321367638908555,1.5629326921362718,78.12507450587702,18.255154780870484,1.2521349328361748,12,-1.2350044250488281,-0.7800025939941406,-6.975002288818359,-5.19000244140625,-4.0200042724609375,3,-0.034440599939429384,-1.4812018861214047,89.37999725341797,2.199979655154875,90.27999877929688,-1.172665898238103,89.52999877929688,-0.034440599939429384 6290,2022-12-30,88.91999816894531,90.3499984741211,88.16000366210938,90.12999725341795,716500.0,-0.012109809370245639,1.6545367112253722,-24.19850472993563,51.282039955523636,53.788271637328364,-0.45424326283959715,-0.4311347978414233,-4.551032066909343,-0.8473865956181328,21.034985730480876,2.1899948120117188,0.1757132812872868,0.2789978027343807,-2.228497282621106,2.7864928880898674,-0.9747497399433627,1.532745345412124,2.554077907922448,28.057522366759972,-27.755894246432522,1.253747542677745,12,-0.12999725341796875,0.3100013732910156,-5.3874969482421875,-4.099998474121094,-4.1999969482421875,4,-0.023054379943512227,-1.8163049232398094,90.01000213623047,-1.4812018861214047,89.37999725341797,2.199979655154875,90.27999877929688,-0.023054379943512227 6291,2023-01-03,88.48999786376953,89.3499984741211,87.38999938964844,88.98999786376953,1084500.0,-0.004835810998992551,2.2131100382720064,0.4132234531548565,39.463589772821194,52.59126899968524,0.10605191007992687,0.03616067921890931,-3.8233345433586976,-0.508804295905378,20.698827846605766,1.9599990844726562,-0.017237689582444204,-0.1735023498535213,-2.666323692407474,2.319318992700431,-1.4199130211304976,1.072908321423455,2.887196636629227,31.161440637670633,-18.301108824354866,1.2464106712769787,1,0.3000030517578125,0.7400016784667969,-4.802497863769531,-4.174999237060547,-4.769996643066406,1,-0.013560820174157828,1.6545367112253722,88.91999816894531,-1.8163049232398094,90.01000213623047,-1.4812018861214047,89.37999725341797,-0.013560820174157828 6292,2023-01-04,88.95999908447266,90.04000091552734,88.27999877929688,88.94000244140625,1350000.0,0.005311348537115901,-1.6268610828014598,-0.0399932861328125,41.15456608759586,52.70917085968303,-0.11590462886810826,-0.3153303078810694,-4.014987593428856,-1.0696959826833847,20.620646063380594,1.7600021362304688,0.05632045236147576,0.21099891662598225,-2.1934257569179465,2.615423590169911,-0.9912134201459821,1.4132112533979466,2.3222514709864868,44.475927414823076,-1.752437811743988,1.2022123367719633,1,-0.11999893188476562,0.2700004577636719,-4.902500152587891,-5.075000762939453,-3.4599990844726562,2,-0.025067398274381203,2.2131100382720064,88.48999786376953,1.6545367112253722,88.91999816894531,-1.8163049232398094,90.01000213623047,-0.025067398274381203 6293,2023-01-05,86.0,88.61000061035156,85.66999816894531,88.13999938964844,1362000.0,-0.03327337134594577,-1.0999994550438417,-107.0179320869897,34.996052411411824,51.09045816056384,2.9681016274973473,2.68050058161063,-0.8146458766296689,1.7685038797703498,20.657265775375677,3.2900009155273438,0.0709004499046273,-2.684500122070318,-5.312530945309291,-0.05646929883134533,-3.9985155336897975,-1.3704847104508389,5.189205489418313,6.9328084654185025,-36.40250390298328,1.314015411619484,1,2.2949981689453125,3.0550003051757812,-1.9425010681152344,-2.75,-0.160003662109375,3,-0.00813949939816494,-1.6268610828014598,88.95999908447266,2.2131100382720064,88.48999786376953,1.6545367112253722,88.91999816894531,-0.00813949939816494 6294,2023-01-06,88.31999969482422,88.56999969482422,86.56999969482422,86.79000091552734,1587100.0,0.026976740637491003,-1.0304555946276703,-0.7149529045184567,50.4868805980982,50.983816832243285,0.6752131200370002,0.5219383182154331,-2.915581368594374,-0.6795627109563753,20.547264274664183,2.5699996948242188,0.1630672925807346,-0.4500003814697209,-2.8990260107608776,1.9990252478214359,-1.6745131961152993,0.7745124331758575,2.6484375017751773,56.623960535818206,8.527691501999811,1.2245128146455768,1,-0.02500152587890625,0.7350006103515625,-3.75,-5.174999237060547,-3.1200027465820312,4,-0.027400341681467766,-1.0999994550438417,86.0,-1.6268610828014598,88.95999908447266,2.2131100382720064,88.48999786376953,-0.027400341681467766 6295,2023-01-09,89.41000366210938,89.87000274658203,88.05999755859375,88.05999755859375,1479200.0,0.012341530469333062,-1.6814770441033524,0.8823576343871546,56.00857678145852,50.54421119649856,-0.2795860389400815,-0.496655935983469,-3.7690163602539286,-1.893074409640974,20.257715283565478,1.8100051879882812,0.4417910134968537,0.5785034179687472,-1.8699143516134171,3.0269211875509114,-0.645705466822335,1.8027123027598293,1.3464959733838526,85.58359593913947,32.402189179098414,1.2242088847910855,1,-1.1150054931640625,-0.35500335693359375,-4.357505798339844,-6.265003204345703,-3.5800018310546875,0,-0.038250818233543926,-1.0304555946276703,88.31999969482422,-1.0999994550438417,86.0,-1.6268610828014598,88.95999908447266,-0.038250818233543926 6296,2023-01-10,89.12000274658203,89.38999938964844,88.19000244140625,89.37999725341797,1055500.0,-0.0032434951755878627,7.571444141689374,-0.19258765286976964,56.57513427219591,49.90761318089642,-0.060188619100017604,-0.17548510464153821,-3.2657618562971322,-1.7346309242905704,19.62513713206443,1.220001220703125,0.49814032247168427,0.2630023956298828,-2.186325201707618,2.7123299929673834,-0.9616614030388604,1.487666194298626,1.4330368302492786,78.94742355334026,19.650901946675113,1.2246637986687474,1,-0.8250045776367188,-0.06500244140625,-2.7500038146972656,-5.975002288818359,-3.2800064086914062,1,-0.049371649352284774,-1.6814770441033524,89.41000366210938,-1.0304555946276703,88.31999969482422,-1.0999994550438417,86.0,-0.049371649352284774 6297,2023-01-11,90.62000274658205,90.76000213623048,89.19000244140625,89.27999877929688,1427400.0,0.01683123826045385,-1.0657936344608652,-5.153970303421617,61.22048180285846,49.91028594205643,-1.6839750408488356,-1.7718414239137559,-4.596769146420797,-3.3645497079439366,18.61689911557476,1.6399993896484517,0.5913942717303087,1.766502380371108,-0.6719726720529735,4.204977432795189,0.5472648541590672,2.9857399065831487,-4.950004577636733,97.24952297585126,30.444390397858882,1.219237526212041,1,-2.405002593994155,-1.5650024414062642,-3.700004577636733,-7.475002288818374,-3.3600006103515767,2,-0.07614214651013318,7.571444141689374,89.12000274658203,-1.6814770441033524,89.41000366210938,-1.0304555946276703,88.31999969482422,-0.07614214651013318 6298,2023-01-12,89.75,90.91999816894531,89.58999633789062,90.91999816894531,1091600.0,-0.00960055970219953,1.2735109615660498,-0.8731303768568034,53.90890688154118,49.45513650705608,-0.8448085649323218,-1.0427218228018091,-3.538286050955122,-2.641222400729262,17.030836067523452,1.3300018310546875,0.4576681610226814,0.9519996643066406,-1.3403365862670569,3.244335914880338,-0.19416846098020812,2.0981677895934894,-3.97820175170898,73.10348093439946,5.545066875624016,1.14616812528685,1,-1.4550018310546875,-0.6949996948242188,-2.687501907348633,-7.6100006103515625,-3.7099990844726562,3,-0.0473537604456824,-1.0657936344608652,90.62000274658205,7.571444141689374,89.12000274658203,-1.6814770441033524,89.41000366210938,-0.0473537604456824 6299,2023-01-13,90.1500015258789,90.33999633789062,88.58999633789062,89.12000274658203,2667700.0,0.004456841513971188,1.4822899193766572,-0.8803422147449692,56.01882564930583,49.981446028587435,-1.3665724393370056,-1.4908044727957162,-3.7606160682013297,-3.162792442188689,15.493334631121215,1.75,0.22256744553746444,1.334001159667963,-0.9964692289444912,3.6644715482804173,0.16876596536174304,2.499236353974183,-4.17227528076171,73.07704619784137,7.587691128437811,1.165235194306224,1,-1.8550033569335938,-1.095001220703125,-3.2300033569335938,-8.06500244140625,-4.650001525878906,4,-0.0478092636166072,1.2735109615660498,89.75,-1.0657936344608652,90.62000274658205,7.571444141689374,89.12000274658203,-0.0478092636166072 6300,2023-01-17,89.23999786376953,90.68000030517578,88.83999633789062,90.41000366210938,2124500.0,-0.010094327750489795,1.152052575925901,-1.1359293057983466,49.0075275527229,51.041883559687626,-0.4541633829858114,-0.5250226740943447,-2.649225845278096,-2.373059119557894,14.785281615948383,1.8400039672851562,0.03421237217062867,0.371497726440424,-1.946871212895772,2.68986666577662,-0.7876867432276669,1.5306821961085149,-3.064580741699217,38.46143097483134,-22.213098321078498,1.1591844696680975,1,-0.9449996948242188,-0.18499755859375,-2.3199996948242188,-7.154998779296875,-4.279998779296875,1,-0.04527119018643033,1.4822899193766572,90.1500015258789,1.2735109615660498,89.75,-1.0657936344608652,90.62000274658205,-0.04527119018643033 6301,2023-01-18,86.68000030517578,89.5199966430664,86.58999633789062,89.5199966430664,2359700.0,-0.028686660912988216,1.063383157283932,2.4273352678425875,39.0377775351326,50.806684831636154,2.036215326898912,2.0577814884471195,0.08753013174019486,0.04417394654787188,14.578059519865013,2.9300003051757812,-0.22130683359853265,-2.1359996795654297,-4.605548768413897,0.33354940928303733,-3.3707742239896703,-0.9012251351411891,-0.3147999412304614,2.0786126841713917,-51.79556403231145,1.2347745444242364,1,1.6149978637695312,2.375,0.23999786376953125,-4.595001220703125,-2.30999755859375,2,-0.009806166025940088,1.152052575925901,89.23999786376953,1.4822899193766572,90.1500015258789,1.2735109615660498,89.75,-0.009806166025940088 6302,2023-01-19,86.04000091552734,86.6500015258789,85.73999786376953,86.6500015258789,937200.0,-0.007383472397267887,1.9836155789579009,0.21478922427225153,39.665865014640325,51.32555289866154,2.479164808420933,2.7389732747145388,0.9040416576680741,0.5269769296589857,14.490777590593499,0.94000244140625,-0.3344210705938906,-2.712998962402338,-5.40009244981286,-0.02590547499181639,-4.056545706107599,-1.3694522186970772,4.879997253417969,5.7915643645436425,-44.99203821529828,1.3435467437052637,1,2.289997100830078,3.0149993896484375,0.8799972534179688,-3.9550018310546875,-2.1399993896484375,3,-0.0023245534113032207,1.063383157283932,86.68000030517578,1.152052575925901,89.23999786376953,1.4822899193766572,90.1500015258789,-0.0023245534113032207 6303,2023-01-20,86.68000030517578,86.73999786376953,84.94999694824219,85.98999786376953,970900.0,0.007438393570878388,3.419768668525356,-1.131150411486605,39.703156877584426,50.12736137416002,2.1744320731097986,2.169237538431574,0.45195299907871345,-0.24366347221017293,14.559208966281984,1.7900009155273438,-0.2512067977018546,-2.046999740600583,-4.80645157409289,0.7124520928917235,-3.4267256573467364,-0.6672738238544298,4.136397857666012,30.19201297395755,-16.425327539880865,1.3797259167461524,1,1.2549972534179688,2.0149993896484375,0.2749977111816406,-4.595001220703125,-3.970001220703125,4,0.006691299365628289,1.9836155789579009,86.04000091552734,1.063383157283932,86.68000030517578,1.152052575925901,89.23999786376953,0.006691299365628289 6304,2023-01-23,85.9800033569336,86.94000244140625,85.69999694824219,86.25,1478100.0,-0.008075645428907485,-1.9879309869382578,-0.3912980981866431,40.68443086818898,48.42467849490785,2.8022839302361433,2.8067926785160466,1.2933691210026268,0.31295084855355526,14.164688250557326,1.2400054931640625,-0.243585591497677,-2.6159969329833928,-5.6371807786789105,0.40518691271212504,-4.1265888558311445,-1.105405010135641,4.601738757324213,17.975668503667567,-29.70922551534421,1.5105919228477587,1,1.9549942016601562,2.5749969482421875,1.7549972534179688,-3.1200027465820312,-4.94000244140625,0,0.0006978082839177446,3.419768668525356,86.68000030517578,1.9836155789579009,86.04000091552734,1.063383157283932,86.68000030517578,0.0006978082839177446 6305,2023-01-24,86.47000122070312,86.83000183105469,84.9800033569336,85.97000122070312,1118400.0,0.005698974699214432,2.0327813492758335,-1.8518748763740145,43.62374956711386,46.98563574989873,2.0689630422229612,2.2850990506320557,0.9779008948145957,-0.28853866524065097,14.077065314566656,1.8499984741210938,0.12346934315476688,-2.031499099731448,-5.198481475465044,1.135483276002148,-3.6149902875982463,-0.44800791186465005,3.8864710869140566,33.26048958345507,-15.832312781763434,1.5834911878668003,1,1.464996337890625,1.464996337890625,1.5474987030029297,-3.6100006103515625,-4.099998474121094,1,-0.011217777344854296,-1.9879309869382578,85.9800033569336,3.419768668525356,86.68000030517578,1.9836155789579009,86.04000091552734,-0.011217777344854296 6306,2023-01-25,86.88999938964844,86.91000366210938,85.51000213623047,85.81999969482422,1575100.0,0.004857154654980489,1.5225065467967092,2.1399993896484375,43.445219839130445,45.010606642817834,1.452074110703478,1.746733791792721,0.6206636479974037,-0.8072218558473025,13.46198553509376,1.4000015258789062,0.09606854452916025,-1.4795009613037138,-4.68581344665472,1.7268115240472923,-3.082657203979224,0.12365528137179638,3.250213903593746,97.48729076730794,45.83548296283641,1.6031562426755035,1,1.0449981689453125,1.0449981689453125,1.1275005340576172,-4.029998779296875,-3.1599960327148438,2,-0.022211995842247756,2.0327813492758335,86.47000122070312,-1.9879309869382578,85.9800033569336,3.419768668525356,86.68000030517578,-0.022211995842247756 6307,2023-01-26,87.44999694824219,87.58000183105469,86.55999755859375,86.7300033569336,1138700.0,0.006444902319339363,1.0816342418509781,0.6728913987464973,55.414477275343074,45.177892242129154,0.44155740708896474,1.015936428591047,0.19505941834299279,-1.483449177755233,12.392660099110635,1.0200042724609375,-0.10576230079388438,-0.7780033111572209,-3.8773114028671216,2.32130478055268,-2.3276573570121712,0.7716507346977295,2.482607691200002,95.05685773961477,36.18904991889023,1.5496540458549533,1,0.3650016784667969,0.4850006103515625,0.8100032806396484,-4.589996337890625,-3.5999984741210938,3,-0.035220060710614676,1.5225065467967092,86.88999938964844,2.0327813492758335,86.47000122070312,-1.9879309869382578,85.9800033569336,-0.035220060710614676 6308,2023-01-27,87.18000030517578,87.81999969482422,86.93000030517578,87.2300033569336,1122100.0,-0.0030874402800289413,-2.2363434595644334,-0.06944930116243338,44.9735460414598,43.950638952368486,0.344935485387893,1.172793821274837,0.6261626407417964,-1.3175828496395923,11.025472269937167,0.8899993896484375,-0.31818639398677817,-0.9380001068115291,-4.02127700599965,2.145276792376592,-2.4796385564055896,0.6036383427825314,2.553300026618402,77.46478116504228,17.556644758106614,1.541638449594062,1,0.6349983215332031,0.7549972534179688,1.1400012969970703,-4.319999694824219,-4.739997863769531,4,-0.037623293964385796,1.0816342418509781,87.44999694824219,1.5225065467967092,86.88999938964844,2.0327813492758335,86.47000122070312,-0.037623293964385796 6309,2023-01-30,86.91000366210938,87.70999908447266,86.61000061035156,86.93000030517578,1821500.0,-0.0030970020890258576,-2.548366455423614,0.3999084528532194,38.11785831358298,42.740675703575164,0.11958127840317445,1.2634143864591465,1.0271466686411372,-1.1430070293810672,9.640740765835343,1.0999984741210938,-0.7767083791079017,-1.0529968261718778,-4.046161642083987,1.9401679897402317,-2.5495792341279326,0.44358558178417695,2.6319645343427283,67.95784485445031,10.830794097537279,1.4965824079560577,1,0.3249931335449219,1.024993896484375,1.424997329711914,-4.0500030517578125,-3.7600021362304688,0,-0.04832590496676992,-2.2363434595644334,87.18000030517578,1.0816342418509781,87.44999694824219,1.5225065467967092,86.88999938964844,-0.04832590496676992 6310,2023-01-31,86.87000274658203,87.30000305175781,85.66000366210938,87.16999816894531,2479200.0,-0.0004602567465404883,4.857086415716407,15.00228920259443,39.04575264391865,42.74156182677362,-0.2368646716295757,1.203673184598074,1.166198467374386,-1.2537568954967355,9.335134162371522,1.6399993896484375,-1.0643731878621878,-0.9904979705810604,-3.9860769801864535,2.0050810390243328,-2.488287475383757,0.5072915342216362,2.4882865999416737,58.874547520279016,4.321421742642492,1.4977895048026948,1,-0.4850044250488281,1.0649948120117188,1.5424976348876953,-4.010002136230469,-4.209999084472656,1,-0.06711179517355403,-2.548366455423614,86.91000366210938,-2.2363434595644334,87.18000030517578,1.0816342418509781,87.44999694824219,-0.06711179517355403 6311,2023-02-01,87.29000091552734,87.9800033569336,86.33000183105469,86.45999908447266,2930900.0,0.004834789405619544,-2.0275359072710475,-2.766714986902673,31.88244572661985,41.876737461438,-0.6271903898828697,0.7264080816430294,0.8808657877512474,-1.8109799668223303,9.301863816197942,1.6500015258789062,-1.4433114248055858,-0.5104999542236328,-3.5010569643204406,2.480057055873175,-2.0057784592720367,0.9847785508247711,1.8919567350650937,70.25851154439354,20.234317806341785,1.495278505048405,2,-0.8250007629394531,0.6449966430664062,1.364999771118164,-4.430000305175781,-6.239997863769531,2,-0.05636382308789889,4.857086415716407,86.87000274658203,-2.548366455423614,86.91000366210938,-2.2363434595644334,87.18000030517578,-0.05636382308789889 6312,2023-02-02,86.7300033569336,88.31999969482422,86.51000213623047,87.4800033569336,2296500.0,-0.006415368916488751,-2.0420064625326972,-0.9036124643809174,32.995479918241585,41.131440021511025,0.04579265684823497,1.1708015804093748,1.4883017822342453,-1.4054708655139336,8.883823822906766,1.80999755859375,-1.6695457061653372,-0.9589977264404297,-3.9337753161205313,2.015779863239672,-2.4463865212804876,0.5283910683996282,2.2826758655648405,40.22561243191616,-6.595033760787899,1.4873887948400522,2,-0.0800018310546875,1.2049942016601562,1.924997329711914,-3.8700027465820312,-3.4200057983398438,3,-0.03459010589050282,-2.0275359072710475,87.29000091552734,4.857086415716407,86.87000274658203,-2.548366455423614,86.91000366210938,-0.03459010589050282 6313,2023-02-03,85.30000305175781,86.48999786376953,84.43000030517578,86.26000213623047,2301100.0,-0.016487953993160498,1.90142434222898,1.279998779296875,25.529728135891247,39.44758416236682,1.4074642589817614,2.683242228484062,2.931403819331976,-0.14495227968600943,9.778373817124496,2.3000030517578125,-1.5458027916921537,-2.3539981842041016,-5.427287875872565,0.7192915074643622,-3.8906430300383334,-0.8173533383698697,3.550168879770368,22.3651126757801,-20.26124038057628,1.536644845834229,2,1.0749969482421875,2.3749961853027344,3.6299972534179688,-2.44000244140625,-1.5900039672851562,4,-0.01699888072403577,-2.0420064625326972,86.7300033569336,-2.0275359072710475,87.29000091552734,4.857086415716407,86.87000274658203,-0.01699888072403577 6314,2023-02-06,85.9000015258789,86.26000213623047,85.0199966430664,85.16000366210938,1863300.0,0.007033979515300048,-1.4313549496989417,-0.7708318432157929,32.6041415001971,38.223183266042746,0.8883428448493618,1.9949287701881957,2.3365973788843206,-0.8671577736919858,10.721266404590244,1.2400054931640625,-1.3701889703115597,-1.6329998016357479,-4.785422820979775,1.5194232177082796,-3.2092113113077687,-0.05678829196372703,2.6849601080681254,37.78924039461039,-5.142368164591147,1.5762115096720168,2,0.47499847412109375,1.7749977111816406,3.102497100830078,-1.6899986267089844,-0.660003662109375,0,-0.040279383271375924,1.90142434222898,85.30000305175781,-2.0420064625326972,86.7300033569336,-2.0275359072710475,87.29000091552734,-0.040279383271375924 6315,2023-02-07,85.98999786376953,86.18000030517578,85.08999633789062,85.41999816894531,2005800.0,0.0010476872676599136,1.2947341369590184,0.7702720814904168,45.16125580499497,38.41385392891658,0.8080753790535198,1.7239656835351411,2.223609508160223,-1.0904571479891132,11.450160088768053,1.0900039672851562,-1.234403667624406,-1.3720031738281193,-4.4662188871687505,1.7222125395125119,-2.919111030498442,0.17510468284220337,2.345666090451232,40.10277129464374,-7.66614070783357,1.5471078566703165,2,0.38500213623046875,1.6850013732910156,3.012500762939453,-1.68499755859375,0.06000518798828125,1,-0.033027054406838285,-1.4313549496989417,85.9000015258789,1.90142434222898,85.30000305175781,-2.0420064625326972,86.7300033569336,-0.033027054406838285 6316,2023-02-08,84.72000122070312,85.5999984741211,84.29000091552734,85.5999984741211,1463800.0,-0.014769120532813762,1.9772764710472244,-1.5438556571321491,41.49481622038807,36.86722492281047,1.942121875684009,2.7904937947204473,3.4337837627340804,0.07821444936320177,12.345169325756048,1.6999969482421875,-1.0962350381670802,-2.421999740600583,-5.614059100144317,0.7700596189431508,-4.018029420372443,-0.8259700608287233,3.3813229145749375,10.6699859906857,-40.65691529274946,1.5960296797718643,2,1.5849990844726562,2.884998321533203,4.289999008178711,-0.41500091552734375,0.29999542236328125,2,-0.02431536271142487,1.2947341369590184,85.98999786376953,-1.4313549496989417,85.9000015258789,1.90142434222898,85.30000305175781,-0.02431536271142487 6317,2023-02-09,83.72000122070312,85.37000274658203,83.66999816894531,84.56999969482422,1109000.0,-0.011803588120766317,-2.578939760197239,0.9659103716740505,31.77334231575466,35.40053561995434,2.634417188138997,3.4225333985871487,4.389154712757573,0.9612638000316167,12.76821077870921,1.7000045776367188,-1.0755362239602988,-3.0769996643066406,-6.176472923085498,0.022473594472216973,-4.626736293696069,-1.5272630349172118,4.0764170569948845,1.773158055640477,-50.069714168028895,1.5497366293894315,2,2.2749977111816406,3.5749969482421875,5.289999008178711,0.5849990844726562,2.25,3,-0.03189199868627146,1.9772764710472244,84.72000122070312,1.2947341369590184,85.98999786376953,-1.4313549496989417,85.9000015258789,-0.03189199868627146 6318,2023-02-10,85.5,85.62000274658203,83.72000122070312,84.0199966430664,1162000.0,0.02126133245751438,1.2092927321519662,-1.7411835456103975,47.391278748178685,36.430915668242754,0.6605086386850871,1.378485626377028,2.606857162827481,-0.9356235985204506,13.078954175484547,1.9000015258789062,-1.0448838236065114,-1.08450088500976,-3.901399938244225,1.7323981682247052,-2.4929504116269925,0.3239486416074726,1.8837762668227356,70.65633312418808,13.92928926339708,1.408449526617229,2,0.4949989318847656,1.7949981689453125,3.5349998474121094,-1.1949996948242188,-1.7600021362304688,4,-0.02561406364217833,-2.578939760197239,83.72000122070312,1.9772764710472244,84.72000122070312,1.2947341369590184,85.98999786376953,-0.02561406364217833 6319,2023-02-13,85.83999633789062,85.98999786376953,85.31999969482422,85.5,892600.0,0.003976565355445993,1.0937462747061488,0.22972673426569823,46.51929947614142,37.26130976071195,0.1707234054335629,0.736815606684786,2.201410510868996,-1.3747929094136708,13.86265671891303,0.6699981689453125,-1.2768512193424328,-0.5290042877197294,-2.8048988498947978,1.746890274455339,-1.6669515688072636,0.6089429933678048,1.1724021191443654,86.45403673656726,25.653260113121476,1.1379472810875353,2,0.15500259399414062,1.4550018310546875,2.835002899169922,-1.5349960327148438,-4.029998779296875,0,-0.024813575772227314,1.2092927321519662,85.5,-2.578939760197239,83.72000122070312,1.9772764710472244,84.72000122070312,-0.024813575772227314 6320,2023-02-14,85.19999694824219,86.06999969482422,84.73999786376953,85.5999984741211,882500.0,-0.007455724801399333,-1.0151547553680316,-1.176487747957993,40.88453491836442,38.26154189312801,0.6134289005253777,1.1158392516342985,2.787160893558138,-0.8262405250937377,14.6255127683022,1.3300018310546875,-1.3592443580389215,-0.967003631591794,-2.853879097455092,0.919871834271504,-1.910441364523436,-0.02356589866015213,1.4781614799838394,63.74990860626946,7.276205402515046,0.9434377329316459,2,0.7950019836425781,2.095001220703125,3.4750022888183594,-0.3549957275390625,-4.589996337890625,1,0.00046949433051790557,1.0937462747061488,85.83999633789062,1.2092927321519662,85.5,-2.578939760197239,83.72000122070312,0.00046949433051790557 6321,2023-02-15,85.83000183105469,85.95999908447266,84.5999984741211,84.80000305175781,1093500.0,0.00739442377204802,1.1085390520575815,-2.574987125445841,41.32763169717614,39.18733653523185,-0.2743020609731417,0.44152686752957493,2.130386118590451,-1.5441590692906004,15.772966564982106,1.3600006103515625,-1.3312774059178736,-0.29449882507324787,-2.1709846184558756,1.58198696830938,-1.2327417217645547,0.6437440716180589,0.547340571243268,90.000095367371,36.820352232525785,0.9382428966913131,2,-0.7500038146972656,1.464996337890625,2.8449974060058594,-0.69000244140625,-1.7900009155273438,2,0.0025632205057639634,-1.0151547553680316,85.19999694824219,1.0937462747061488,85.83999633789062,1.2092927321519662,85.5,0.0025632205057639634 6322,2023-02-16,85.83999633789062,86.5199966430664,84.69000244140625,85.26000213623047,1846600.0,0.00011644537600741245,-1.1279081630389944,0.5631018340197328,42.62110641601639,41.08637856635687,-0.47362768052373383,0.43824953250751264,2.1186539066395085,-1.6216652997575949,16.448072890147987,1.8299942016601562,-1.321732346547492,-0.27450408935547443,-2.1550133899117014,1.6060052112007526,-1.2147587396335808,0.665750560922632,-2.1699981689453125,75.714235111076,24.548612569964384,0.940254650278113,2,-0.7449989318847656,1.4550018310546875,2.835002899169922,-0.014995574951171875,-1.8499984741210938,3,-0.00955265295674601,1.1085390520575815,85.83000183105469,-1.0151547553680316,85.19999694824219,1.0937462747061488,85.83999633789062,-0.00955265295674601 6323,2023-02-17,87.26000213623047,87.58000183105469,85.63999938964844,86.11000061035156,1283400.0,0.016542472727401947,1.1675993845340744,1.9827810736507019,51.71064946881304,43.20932389620309,-1.772798147744325,-0.9866627621789945,0.7120856205522728,-3.0637687633100654,16.546804166279085,1.94000244140625,-1.2482293798867659,1.1165016174316378,-0.8178450715277705,3.050848306391046,0.14932827295193363,2.083674961911342,-3.533003997802737,89.26176730372892,38.55879099604017,0.9671733444797045,2,-1.6350021362304688,0.03499603271484375,1.3749980926513672,-1.1000022888183594,-2.69000244140625,4,-0.014783416043393949,-1.1279081630389944,85.83999633789062,1.1085390520575815,85.83000183105469,-1.0151547553680316,85.19999694824219,-0.014783416043393949 6324,2023-02-21,86.04000091552734,87.0,85.83999633789062,86.75,1091400.0,-0.01398121923946849,-1.090081173405915,-0.6173896890528285,46.36282789379016,43.342831906069215,-0.59323453300361,0.2509290540432403,1.9535466813119058,-1.847636381671009,16.76124495816928,1.4200057983398438,-1.1857807248170502,-0.10649948120116903,-2.039964445442507,1.8269654830401691,-1.073231963321831,0.860233000919493,-2.1588826293945402,48.32217514305099,-1.2915028888177034,0.966732482120669,2,-0.41500091552734375,1.1349983215332031,2.634998321533203,0.11999893188476562,-0.029998779296875,1,-0.026731787857788625,1.1675993845340744,87.26000213623047,-1.1279081630389944,85.83999633789062,1.1085390520575815,85.83000183105469,-0.026731787857788625 6325,2023-02-22,85.5,86.8499984741211,85.27999877929688,86.19999694824219,1134700.0,-0.006276161201549835,-1.7543869042042002,0.9859124660169136,42.237631008318225,43.4253668825059,-0.14533259200176474,0.753148189746156,2.4585615082048093,-1.3288944140236936,16.791363701541957,1.5699996948242188,-0.9120113639203282,-0.5980003356933565,-2.5459075532614577,1.3499068818747446,-1.5719539444774142,0.37595327309070115,-1.4709263720703234,30.201359464406867,-16.106858703824994,0.9739536087840515,2,0.125,1.6749992370605469,3.174999237060547,0.6599998474121094,0.9499969482421875,2,-0.04315792329130119,-1.090081173405915,86.04000091552734,1.1675993845340744,87.26000213623047,-1.1279081630389944,85.83999633789062,-0.04315792329130119 6326,2023-02-23,84.95999908447266,85.97000122070312,84.45999908447266,85.97000122070312,1279400.0,-0.006315800181606379,1.9900969157671302,1.442866485013624,42.311011654220565,44.59621903122433,0.4830947420373377,1.2028135804100373,2.942717824010714,-0.757463624269235,17.02815072480459,1.5100021362304688,-0.7828851923365789,-1.041501235961917,-3.0152588756789243,0.9322564037550904,-2.0283800558204206,-0.05462241610341323,-0.7888883284179826,16.025626918045212,-29.769273880004015,0.9868788198585057,2,0.69000244140625,1.6349983215332031,3.7150001525878906,1.2000007629394531,1.4300003051757812,3,-0.051200547563519216,-1.7543869042042002,85.5,-1.090081173405915,86.04000091552734,1.1675993845340744,87.26000213623047,-0.051200547563519216 6327,2023-02-24,84.37000274658203,84.66999816894531,83.36000061035156,84.11000061035156,1487500.0,-0.006944401415353241,2.0465308150211583,-0.25742731317465234,45.64198158504208,44.40185267976471,1.3130738878683559,1.6340099806364776,3.401807423598953,-0.10817294409903866,17.86858813928177,1.5999984741210938,-0.8425976499079582,-1.4774978637695284,-3.4560135187213206,0.5010177911822637,-2.4667556912454245,-0.48824003629363233,3.2099990844726562,23.93369298746755,-23.799426660304345,0.9892578274758963,2,1.0999984741210938,1.4699974060058594,4.304996490478516,1.7899971008300781,1.7900009155273438,4,-0.0039113644697380545,1.9900969157671302,84.95999908447266,-1.7543869042042002,85.5,-1.090081173405915,86.04000091552734,-0.0039113644697380545 6328,2023-02-27,83.9000015258789,85.4800033569336,83.73999786376953,84.66000366210938,957200.0,-0.005570714773055596,-2.2222041692863046,-2.923061122685525,40.51232792229883,43.73441139600442,1.7123157760366183,1.945425594530434,3.72726104982965,0.3838638741263196,18.673826565140867,1.7400054931640625,-0.7823271400194329,-1.7834991455078182,-3.83921096142231,0.27221267040667385,-2.811355053465064,-0.7556432375505722,3.5956002807617153,14.835192474565186,-32.744821766739236,1.0278559079572436,2,1.5699996948242188,1.9399986267089844,4.792497634887695,2.259998321533203,2.5100021362304688,0,0.0010726619338958798,2.0465308150211583,84.37000274658203,1.9900969157671302,84.95999908447266,-1.7543869042042002,85.5,0.0010726619338958798 6329,2023-02-28,82.70999908447266,84.16000366210938,82.68000030517578,83.4800033569336,1659800.0,-0.014183580688484243,-2.5662652817354537,1.01316066857401,35.91065742574777,43.18175834126924,2.6950499210207113,2.9562072265948274,4.790402271893683,1.5681291852087043,19.54031320221806,1.4800033569335938,-0.5656779913076804,-2.7635013580322294,-5.126758154620546,-0.4002445614439125,-3.945129756326395,-1.5818729597380639,4.702890698242186,0.7193955028633112,-45.831604973774844,1.181628398294161,2,2.420001983642578,2.7900009155273438,5.604999542236328,3.520000457763672,6.55999755859375,1,0.02248821945278867,-2.2222041692863046,83.9000015258789,2.0465308150211583,84.37000274658203,1.9900969157671302,84.95999908447266,0.02248821945278867 6330,2023-03-01,81.04000091552734,82.26000213623047,80.44000244140625,82.1500015258789,1841700.0,-0.020191006981389537,1.7368378784576024,1.441551235558726,34.71760786816104,42.44731124915645,4.1492323636556705,4.392233880857958,6.3630987179074765,3.2646145787518037,20.304913077229315,2.2699966430664062,-0.6768784275229791,-4.1419994354248075,-7.134443290215728,-1.149555580633887,-5.638221362820261,-2.6457775080293544,6.183573288085938,10.849884386364765,-38.57755752419488,1.4962219273954573,3,2.970001220703125,3.3400001525878906,7.204998016357422,5.200000762939453,9.029998779296875,2,0.061327753758093406,-2.5662652817354537,82.70999908447266,-2.2222041692863046,83.9000015258789,2.0465308150211583,84.37000274658203,0.061327753758093406 6331,2023-03-02,82.37000274658203,82.54000091552734,80.69000244140625,81.19000244140625,1261100.0,0.01641167097765739,1.4342138945635425,-1.0630627534538457,44.543257177149314,42.66088355594899,2.544384637038476,2.819285395044119,4.964073164845075,2.0106174557290046,21.469981583347458,1.8499984741210938,-0.7880374334737326,-2.565997695922846,-5.636683068140599,0.5046876762949069,-4.101340382031722,-1.0306550098139695,4.446557151298833,38.293649892598125,-16.45280471958276,1.535342686108878,3,1.6399993896484375,2.009998321533203,5.564994812011719,4.43499755859375,7.6399993896484375,3,0.0495325247737648,1.7368378784576024,81.04000091552734,-2.5662652817354537,82.70999908447266,-2.2222041692863046,83.9000015258789,0.0495325247737648 6332,2023-03-03,83.7300033569336,83.76000213623047,81.6500015258789,82.70999908447266,1543100.0,0.016510872465741233,2.907401912996793,0.8644101768338021,42.594159142086085,41.647940186312674,0.9539208428977304,1.2891014502893086,3.5632913546871947,0.76531970116244,22.60197536093234,2.1100006103515625,-0.7626636346285665,-1.055997085571292,-4.049824019549021,1.9378298484064373,-2.5529105525601494,0.4409163814175656,2.703963093558798,65.27778408514645,12.025649752523925,1.4969134669888626,3,-0.01000213623046875,0.6499977111816406,4.204994201660156,3.0749969482421875,6.439994812011719,4,0.031768731948755846,1.4342138945635425,82.37000274658203,1.7368378784576024,81.04000091552734,-2.5662652817354537,82.70999908447266,0.031768731948755846 6333,2023-03-06,83.8499984741211,84.44000244140625,83.43000030517578,83.77999877929688,773100.0,0.0014331196987533712,-1.62339360911568,0.068626864331982,41.517488089237226,41.10956909691791,0.33452738505529567,1.111914211611591,3.406292560316629,0.7502336193910111,22.651866075412205,1.0100021362304688,-0.7930021718924394,-0.863501739501956,-3.8750942178443637,2.1480907388404518,-2.36929797867316,0.6422944996692479,2.2243301358261363,85.2499008178711,34.702298993289645,1.505796239171203,3,-0.20499801635742188,0.5300025939941406,4.024999618530273,3.44000244140625,6.120002746582031,0,0.027549257364640534,2.907401912996793,83.7300033569336,1.4342138945635425,82.37000274658203,1.7368378784576024,81.04000091552734,0.027549257364640534 6334,2023-03-07,82.44000244140625,84.2699966430664,82.05999755859375,84.08000183105469,955600.0,-0.016815695389070462,1.1881298061670016,-23.42866485013624,38.96002197265625,40.74539031517768,1.3188523687955893,2.370965701896239,4.7170045643647285,2.254971011205029,22.910179814231366,2.2099990844726562,-0.8894425299537829,-2.1004978179931584,-5.220668226200559,1.0196725902142418,-3.6605830220968585,-0.5404126138894583,3.2962665984285167,50.0,1.0760359570260292,1.5600852041036997,3,0.7649993896484375,1.9399986267089844,5.434995651245117,4.849998474121094,7.659996032714844,1,0.048156248218512276,-1.62339360911568,83.8499984741211,2.907401912996793,83.7300033569336,1.4342138945635425,82.37000274658203,0.048156248218512276 6335,2023-03-08,83.1500015258789,83.19999694824219,82.12999725341797,82.51000213623047,844700.0,0.008612312754081808,1.8919292312768063,-0.39024367550870404,39.34816557855763,40.41618519565958,0.26870756239165416,1.514965118410558,3.921661713219976,1.6917470632671439,23.182453148474846,1.0699996948242188,-1.2067091824251008,-1.2484989166259766,-4.34935161769107,1.8523537844391171,-2.7989252671585234,0.3019274339065703,2.268491518050155,65.5999755859375,20.968361682967924,1.5504263505325462,3,-0.18999862670898438,1.2299995422363281,4.434995651245117,4.1399993896484375,6.30999755859375,2,0.07360186415971093,1.1881298061670016,82.44000244140625,-1.62339360911568,83.8499984741211,2.907401912996793,83.7300033569336,0.07360186415971093 6336,2023-03-09,82.66000366210938,84.26000213623047,82.30000305175781,83.5199966430664,887600.0,-0.005892938722520946,-1.4810206042695793,-1.343740314235987,37.825446898002106,39.54768134154403,0.4449302519678753,1.9423030461694282,4.2811440800821,2.2912347554474906,22.85659878084499,1.9599990844726562,-1.4025574826772385,-1.6354969024658175,-4.8269144824954395,1.5559206775638046,-3.2312056924806285,-0.03978811245100644,2.4597799456683163,36.200781534136745,-4.313237069137699,1.5957087900148141,3,0.2999992370605469,1.7199974060058594,4.499994277954102,4.629997253417969,7.079994201660156,3,0.08964427418857612,1.8919292312768063,83.1500015258789,1.1881298061670016,82.44000244140625,-1.62339360911568,83.8499984741211,0.08964427418857612 6337,2023-03-10,81.05000305175781,83.08000183105469,80.62999725341797,82.91999816894531,870900.0,-0.019477383728807807,1.2374446085672082,2.174430673964922,26.56602769730921,37.99809242765629,1.714791755372545,3.522624753445342,5.715051458130887,4.017483840347509,22.494070842420758,2.4500045776367188,-1.5635590549542826,-3.111997604370117,-6.613126878066282,0.3891316693260478,-4.8625622412182,-1.3614329675220347,3.7889936860375855,11.02375922384533,-22.360506759365293,1.7505646368480807,3,1.3899993896484375,3.329998016357422,6.149995803833008,6.724998474121094,7.239997863769531,4,0.11054902834181113,-1.4810206042695793,82.66000366210938,1.8919292312768063,83.1500015258789,1.1881298061670016,82.44000244140625,0.11054902834181113 6338,2023-03-13,83.30999755859375,84.9800033569336,81.05000305175781,81.18000030517578,1995000.0,0.027883953383601057,-2.2887145223950633,-1.139038938573014,40.44784430680554,38.50222430332937,-0.7126376076251404,1.1490613762486532,3.330608569811133,1.8647477208225212,21.905498389349287,3.9300003051757812,-1.6520546915838707,-0.7425029754638643,-4.2042006395166425,2.7191946885889138,-2.4733518074902605,0.9883458565625318,-2.8699951171875,61.609115973649686,28.870400440461083,1.7308488320263893,3,-0.5999946594238281,0.7000045776367188,3.982501983642578,4.465003967285156,5.980003356933594,0,0.08234306579503592,1.2374446085672082,81.05000305175781,-1.4810206042695793,82.66000366210938,1.8919292312768063,83.1500015258789,0.08234306579503592 6339,2023-03-14,83.70999908447266,84.52999877929688,82.93000030517578,83.29000091552734,1196700.0,0.004801362832804967,-1.8070163697447497,0.1971824932033827,43.67490228704129,39.49747923876051,-1.0682048695000788,0.612718326267796,2.787930811385394,1.5490736601901176,21.567685929781238,1.5999984741210938,-1.752786623856295,-0.23600158691405682,-3.5957082622836367,3.123705088455523,-1.9158549245988468,1.4438517507707331,-3.1791966247558605,70.80454044801145,36.185664938988225,1.6798533376847875,3,-0.904998779296875,0.3000030517578125,3.315000534057617,4.725002288818359,5.790000915527344,1,0.07478201176317589,-2.2887145223950633,83.30999755859375,1.2374446085672082,81.05000305175781,-1.4810206042695793,82.66000366210938,0.07478201176317589 6340,2023-03-15,85.23999786376953,85.88999938964844,83.05999755859375,83.54000091552734,1441800.0,0.01827737183168443,-1.1278179961680987,4.0476294277929155,50.924699711957295,40.206528409294734,-2.167742225604158,-0.963530753880633,1.1652323060869207,0.1259290911898887,20.677952489684674,2.8300018310546875,-1.721746078161729,1.2919971466064482,-2.0708988345179904,4.654893127730887,-0.3894508439557711,2.9734451371686674,-4.620211386108394,87.64256156092128,48.578566802748824,1.6814479905622193,3,-1.9799995422363281,-1.2299957275390625,1.7850017547607422,3.1950035095214844,4.720001220703125,2,0.05701549427674557,-1.8070163697447497,83.70999908447266,-2.2887145223950633,83.30999755859375,1.2374446085672082,81.05000305175781,0.05701549427674557 6341,2023-03-16,86.05000305175781,86.27999877929688,84.69000244140625,84.83000183105469,1497900.0,0.009502642049367793,-1.1199951171875,0.7176490651730978,55.46875349246124,41.63703889266975,-2.682988133067994,-1.8511166341314436,0.28389077152422715,-0.5404507551176039,19.607117895036357,1.589996337890625,-1.4943397798900548,2.0910022735595675,-1.299142736518462,5.481147283637597,0.3959297685205456,3.7860747785985893,-5.219408057617187,95.92928025796799,52.681418264009494,1.6950725050390167,3,-2.5950050354003906,-2.0400009155273438,0.9749965667724609,2.384998321533203,4.6699981689453125,3,0.0396280756743701,-1.1278179961680987,85.23999786376953,-1.8070163697447497,83.70999908447266,-2.2887145223950633,83.30999755859375,0.0396280756743701 6342,2023-03-17,85.0199966430664,86.0,84.54000091552734,85.7699966430664,2192100.0,-0.011969859060572907,1.4132082371782746,-0.6147534832528704,53.517573008809265,42.97038166151109,-1.6212439268022365,-0.9335562889668267,1.2139694059794124,0.6133212229165963,18.95701248331817,1.5100021362304688,-1.1159398027202059,1.1019958496093807,-2.211329498742728,4.4153211979614895,-0.5546668245666666,2.758658523785428,-3.8624374218164093,75.90816127065263,27.865589307948838,1.6566626741760533,3,-1.5649986267089844,-1.0099945068359375,1.9350032806396484,3.3450050354003906,5.740005493164077,4,0.05551636564417639,-1.1199951171875,86.05000305175781,-1.1278179961680987,85.23999786376953,-1.8070163697447497,83.70999908447266,0.05551636564417639 6343,2023-03-20,85.97000122070312,86.30999755859375,85.3499984741211,85.3499984741211,1022200.0,0.011173895732142336,-2.096757521688304,-0.8266703287760416,60.39541477290145,45.35209197264944,-2.5020147259127015,-2.0924402182437944,0.26844011300396176,-0.2107675503469011,19.076609563271145,1.2900009155273438,-0.9309404710786708,2.1165004730224553,-0.9650104606924117,5.198011406737322,0.5757450061650218,3.6572559398798887,-4.505095625970313,89.94092857481441,34.42879327533845,1.5407554668574341,3,-2.5000038146972656,-1.9599990844726562,0.6749973297119141,2.0849990844726562,3.0199966430664062,0,0.02698615402910476,1.4132082371782746,85.0199966430664,-1.1199951171875,86.05000305175781,-1.1278179961680987,85.23999786376953,0.02698615402910476 6344,2023-03-21,83.73999786376953,85.86000061035156,82.04000091552734,85.80000305175781,1568600.0,-0.025939319824001217,2.5045863853823622,-3.322574293976497,58.31279567417235,47.459273094384415,-0.07623094124267027,-0.04593745309071551,2.4023062243212507,2.1071168744070974,19.677202174875006,3.9300003051757812,-0.8641297746187888,0.0014972686767578125,-2.903026244492523,2.9060207818460384,-1.4507644879078896,1.4537590252614052,-1.8874849119278423,39.8126061996473,-20.467098157490412,1.452261756584641,3,-0.2700004577636719,0.2700042724609375,2.905000686645508,4.31500244140625,5.980003356933594,1,0.0662766084707418,-2.096757521688304,85.97000122070312,1.4132082371782746,85.0199966430664,-1.1199951171875,86.05000305175781,0.0662766084707418 6345,2023-03-22,81.80999755859375,83.75,81.79000091552734,83.31999969482422,1663800.0,-0.0230475322953263,-1.5290385457838858,0.7330088997033433,48.33727714947041,48.627254233436446,1.8368665425960984,1.679554523179604,4.176620908071783,4.114827159516722,20.017540210884054,1.9599990844726562,-0.8408335135162872,-1.7440029144287053,-4.646185682460768,1.1581798536033574,-3.1950942984447295,-0.29291153041268103,4.5,0.44240393623036733,-60.031687411178964,1.4510913840160296,3,1.6599998474121094,2.2000045776367188,4.835000991821289,6.245002746582031,7.160003662109375,2,0.09399832136528952,2.5045863853823622,83.73999786376953,-2.096757521688304,85.97000122070312,1.4132082371782746,85.0199966430664,0.09399832136528952 6346,2023-03-23,80.61000061035156,82.55999755859375,80.52999877929688,81.91000366210938,1334400.0,-0.014668096614753323,-1.7808074579601392,0.860927955375684,40.6474739523419,50.19185937288452,3.0346116389593334,2.6740510363933936,5.213127291884177,5.374050440128499,20.092944439748724,2.029998779296875,-0.6926186834064225,-2.7264999389648494,-5.830040757222477,0.3770408792927782,-4.27827034809367,-1.1747295298360285,5.6095970153808565,1.3841150164467606,-56.06649630455294,1.5517704091288167,3,2.80999755859375,3.4000015258789062,6.034997940063477,7.444999694824219,9.019996643066406,3,0.11599055208195108,-1.5290385457838858,81.80999755859375,2.5045863853823622,83.73999786376953,-2.096757521688304,85.97000122070312,0.11599055208195108 6347,2023-03-24,84.04000091552734,84.08999633789062,80.68000030517578,80.7699966430664,1159500.0,0.042550555504341725,1.0237394501394574,-2.5153819970186744,50.475243594783464,51.30601484932651,0.08196508236045474,-0.8241967973296482,1.6077656225785404,1.9910903255823058,19.32469919019094,3.4799957275390625,-0.5112450539669453,0.7200004577636747,-2.363851459064392,3.8038523745917416,-0.8219255006503516,2.261926416177701,1.9520127563476564,60.72669338275281,6.5119138376684305,1.5419259584140306,3,-0.6200027465820312,-0.029998779296875,2.1474971771240234,4.0149993896484375,5.069999694824219,4,0.07948596183251078,-1.7808074579601392,80.61000061035156,-1.5290385457838858,81.80999755859375,2.5045863853823622,83.73999786376953,0.07948596183251078 6348,2023-03-27,83.98999786376953,84.94000244140625,83.76000213623047,84.5199966430664,941100.0,-0.0005949910901128508,-1.3838625154130704,-0.16207892563333223,54.15994197896451,52.471019259540206,0.26660655340438666,-0.8085610946753263,1.506257778828342,2.101253837271628,18.99977287085189,1.1800003051757812,-0.2489161044315722,0.6654975891113253,-2.4221780102041066,3.753173188426757,-0.8783402105463978,2.2093353887690483,1.7835352124023416,64.91553275485461,9.747598382123378,1.5438377996577164,3,-0.5699996948242188,0.0200042724609375,2.2049999237060547,4.06500244140625,4.660003662109375,0,0.08060488682761724,1.0237394501394574,84.04000091552734,-1.7808074579601392,80.61000061035156,-1.5290385457838858,81.80999755859375,0.08060488682761724 6349,2023-03-28,84.56999969482422,85.22000122070312,83.75,83.75,871500.0,0.006905605974599993,-2.5853701653346235,-1.5471727989865838,53.83782972360169,52.79470037194514,-0.1995611941155886,-1.3091947045577825,0.7654656801340991,1.5758155226832713,18.09390564532622,1.470001220703125,0.36751763457236564,1.1524993896484403,-1.9691042758366422,4.274103055133523,-0.4083024430941009,2.7133012223909816,0.9937920094726564,86.14069962650149,30.958384709252968,1.5608018327425386,3,-1.1500015258789062,-0.8499984741210938,1.8899993896484375,3.4850006103515625,5.180000305175781,1,0.05226437489529534,-1.3838625154130704,83.98999786376953,1.0237394501394574,84.04000091552734,-1.7808074579601392,80.61000061035156,0.05226437489529534 6350,2023-03-29,86.01000213623047,86.12000274658203,85.16000366210938,85.16000366210938,1278400.0,0.0170273435804964,-1.2588254301639874,1.036583890806576,58.61181248732521,53.14392914915225,-1.6973461329257447,-2.485182694394169,-0.7925725954754341,0.2144729456647667,16.080761079486127,1.5500030517578125,0.6683036294520548,2.3440017700195312,-0.7719828813280856,5.459986421367148,0.7860094443457228,3.9019940956933397,-5.480003356933594,98.0321908357252,38.777939763724845,1.5579923256738097,3,-2.5900039672851562,-2.365001678466797,0.3899974822998047,2.0449981689453125,4.459999084472656,2,0.04313450752618775,-2.5853701653346235,84.56999969482422,-1.3838625154130704,83.98999786376953,1.0237394501394574,84.04000091552734,0.04313450752618775 6351,2023-03-30,86.44999694824219,86.86000061035156,85.79000091552734,86.19000244140625,1515800.0,0.005115623777276701,-1.0188719986180688,0.30587643948981696,64.77021266294881,54.39422244405664,-2.3184441001211553,-2.7445571544524654,-1.265395107428958,-0.1430258881425175,14.203430996363082,1.0699996948242188,0.9125471531649936,2.5799968719482393,-0.7082011997753028,5.8681949436717815,0.9358978360864683,4.22409590781001,-5.808198089599614,93.36563686305979,26.853465893086252,1.6440990358617737,3,-2.7549972534179688,-2.7999954223632812,-0.04999732971191406,1.6050033569335938,2.69000244140625,3,0.02914984802104348,-1.2588254301639874,86.01000213623047,-2.5853701653346235,84.56999969482422,-1.3838625154130704,83.98999786376953,0.02914984802104348 6352,2023-03-31,86.38999938964844,86.9800033569336,85.7699966430664,86.73999786376953,1251700.0,-0.0006940145831314526,1.9156455956834664,-1.3461764188039205,59.5771099428745,54.30329968516476,-2.283845501733495,-2.6088170524905365,-1.2189670118820288,0.0017126773486495495,13.130282066926585,1.2100067138671875,0.9221925693279189,2.3869995117187557,-1.0872725337420235,5.861271557179535,0.6498634889883732,4.124135534449138,-5.499472460937511,81.73364228806012,13.998104523270825,1.7371360227303891,3,-2.634998321533203,-2.6799964904785156,-0.2674999237060547,1.6650009155273438,2.4499969482421875,4,0.03750431631740181,-1.0188719986180688,86.44999694824219,-1.2588254301639874,86.01000213623047,-2.5853701653346235,84.56999969482422,0.03750431631740181 6353,2023-04-03,86.16000366210938,86.94000244140625,85.4000015258789,85.91000366210938,1370700.0,-0.002662295742146048,-1.4251901334839183,-0.7142888283378747,57.69956894670792,54.23516338211316,-2.2619296493064383,-2.3156107835282853,-1.0261253405981279,0.3161320108852834,12.387910493516118,1.5400009155273438,0.7722076489306318,2.0415035247802678,-1.562518770987424,5.6455258205479595,0.2394923768964219,3.8435146726641136,-4.904108147705088,74.61303892876798,6.9655704040792585,1.8020111478838436,4,-2.4050025939941406,-2.450000762939453,-0.5050029754638672,1.7399978637695312,3.6399993896484375,0,0.034238588937520076,1.9156455956834664,86.38999938964844,-1.0188719986180688,86.44999694824219,-1.2588254301639874,86.01000213623047,0.034238588937520076 6354,2023-04-04,86.41000366210938,86.66000366210938,85.9800033569336,86.37999725341797,1038100.0,0.0029015783353540936,1.566007859620838,0.120025634765625,53.99864934279315,54.864204736926794,-2.339369421176386,-2.374690062630606,-1.28857396477828,0.13194939214540113,11.015975491912599,0.6800003051757812,0.7327540078034644,2.09300346374512,-1.5587654736935406,5.744772401183781,0.26711899502579683,3.9188879324644432,-4.810661677153334,68.68133019773549,3.415918214394324,1.8258844687193272,4,-2.6550025939941406,-2.700000762939453,-0.7550029754638672,1.4899978637695312,2.42999267578125,1,0.025922899766659402,-1.4251901334839183,86.16000366210938,1.9156455956834664,86.38999938964844,-1.0188719986180688,86.44999694824219,0.025922899766659402 6355,2023-04-05,89.2699966430664,89.30999755859375,86.80999755859375,86.9800033569336,1591200.0,0.03309793843014419,1.1097089878959567,76.3168065090262,59.65225879015552,56.97584749668386,-4.50346507208468,-5.0095206343586085,-4.143835377736011,-2.6327922296970883,10.007948207816279,2.899993896484375,0.5544956628158673,4.646996688842776,0.4257272704648898,8.868266107220663,2.536361979653833,6.7576313980317195,-7.347814975791707,98.97695764413423,36.03750147755191,2.1106347091889464,4,-4.274997711181641,-4.394996643066406,-3.954996109008789,-1.7099952697753906,-1.5499954223632812,2,0.005376984149028541,1.566007859620838,86.41000366210938,-1.4251901334839183,86.16000366210938,1.9156455956834664,86.38999938964844,0.005376984149028541 6356,2023-04-06,90.06999969482422,90.23999786376952,88.83999633789062,89.8499984741211,1543800.0,0.008961611760292865,4.000027247956607,0.0960706837156926,65.34955619641451,58.62854889686509,-4.269424043621427,-5.50833699759022,-4.943253069287451,-3.3914824513465476,9.79080616710645,1.400001525878892,0.6040871570601212,5.076499938964844,0.3145488061658739,9.838451071763814,2.695524372565359,7.457475505364329,-7.556792756243993,96.48763847992109,33.73503002199614,2.3809755663994885,4,-3.075000762939453,-4.685001373291016,-5.874998092651367,-3.7699966430664062,-5.010002136230469,3,0.004441007296926758,1.1097089878959567,89.2699966430664,1.566007859620838,86.41000366210938,-1.4251901334839183,86.16000366210938,0.004441007296926758 6357,2023-04-10,90.01000213623047,90.06999969482422,88.9000015258789,89.33999633789062,1592300.0,-0.0006661214477299282,1.9620172482061287,3.045464003329172,62.98201648558285,59.60877939760046,-3.658226396079584,-4.9989604545870066,-4.901408415610305,-3.2584865214389396,8.84884723807714,1.1699981689453125,1.0344792827743845,4.568502426147461,-0.3156696257674838,9.452674478062406,2.1264164001899957,7.010588452104926,-6.724116105131316,95.24801856277259,34.4501305645018,2.4420860259574715,4,-3.015003204345703,-4.625003814697266,-5.815000534057617,-4.3300018310546875,-6.4900054931640625,0,-0.009665622996711809,4.000027247956607,90.06999969482422,1.1097089878959567,89.2699966430664,1.566007859620838,86.41000366210938,-0.009665622996711809 6358,2023-04-11,90.16999816894531,90.3499984741211,89.58000183105469,90.18000030517578,1459200.0,0.0017775361506233711,3.4,-0.014928432343798039,73.8325003577167,61.83040946805768,-3.1842585423095073,-4.868270190151492,-5.069368328461991,-3.3304003733783247,9.031648970339802,0.7699966430664062,1.7809341155537481,4.385498428344732,-0.8212646805018551,9.59226153719132,1.7821168739214386,6.988879982768026,-6.188700954579119,95.88099527919775,31.08901782845858,2.603381554423297,4,-2.414997100830078,-4.729999542236328,-6.119997024536133,-4.489997863769531,-6.839996337890625,1,-0.014749937429994753,1.9620172482061287,90.01000213623047,4.000027247956607,90.06999969482422,1.1097089878959567,89.2699966430664,-0.014749937429994753 6359,2023-04-12,89.97000122070312,90.48999786376952,89.55000305175781,90.4000015258789,1629900.0,-0.0022179988056278965,2.0819856665792122,42.9908466819222,84.69395434292372,64.72842522979084,-2.388939844541312,-4.4008786652808425,-4.871119309849107,-3.0575990261236683,9.244959982262287,0.9399948120117045,2.1185100870320355,3.8725013732910156,-1.5570435949593957,9.302046341541427,1.15772888916581,6.587273857416221,-5.224459855166344,85.86965761021709,12.403440918396896,2.7147724841252057,4,-2.0250015258789062,-4.460002899169922,-5.957500457763672,-4.290000915527344,-6.6100006103515625,2,-0.0018894983509925023,3.4,90.16999816894531,1.9620172482061287,90.01000213623047,4.000027247956607,90.06999969482422,-0.0018894983509925023 6360,2023-04-13,90.0999984741211,90.4000015258789,88.37000274658203,89.45999908447266,940600.0,0.0014448955391150875,2.274177075001538,-1.4883696172885506,94.38735273777314,68.019218571438,-2.098431414127589,-4.372277298815618,-5.000100405617729,-3.1302220886873613,9.941171676094369,2.029998779296875,2.418677821877509,3.7594985961914062,-1.936917793063742,9.455914985446555,0.9112904015638321,6.60770679081898,-4.550233198831734,81.60376000460698,-0.9398602000356675,2.848208194627573,4,-2.154998779296875,-4.590000152587891,-6.307497024536133,-4.4199981689453125,-5.9799957275390625,3,-0.013984485655594847,2.0819856665792122,89.97000122070312,3.4,90.16999816894531,1.9620172482061287,90.01000213623047,-0.013984485655594847 6361,2023-04-14,89.45999908447266,89.73999786376953,88.97000122070312,89.23999786376953,1416200.0,-0.00710321199208741,-1.0263216013813319,0.3437522351763107,84.3038786401485,70.76663731557956,-1.102501581326237,-3.6508941409705358,-4.380040624006583,-2.4217767248592565,10.865770540302476,1.1299972534179688,2.7068819731704394,2.9489994049072266,-2.9125432647746123,8.810542074589065,0.018228070066300006,5.879770739748153,-3.2186012467960694,51.4150400184261,-32.488385030182414,2.9307713348409226,4,-1.5149993896484375,-3.950000762939453,-5.789997100830078,-3.779998779296875,-5.839996337890625,4,-0.01945000985442147,2.274177075001538,90.0999984741211,2.0819856665792122,89.97000122070312,3.4,90.16999816894531,-0.01945000985442147 6362,2023-04-17,89.73999786376953,90.38999938964844,88.75,89.79000091552734,1225700.0,0.0031298768406256006,1.6239990234375,-0.22728533777222915,85.36296513177405,73.84034800280912,-0.958082343814354,-3.751492518161669,-4.659083355475616,-2.672361452223214,11.880806611945086,1.6399993896484375,2.8041268122175893,2.9929981231689453,-2.99450483352436,8.98050107986225,-0.0007533551777072489,5.986749601515598,-2.903796022439934,64.62256002763905,-20.787015488874545,2.99375147834665,4,-1.5049972534179688,-4.229999542236328,-6.069995880126953,-4.05999755859375,-7.029998779296875,0,-0.05215066209696473,-1.0263216013813319,89.45999908447266,2.274177075001538,90.0999984741211,2.0819856665792122,89.97000122070312,-0.05215066209696473 6363,2023-04-18,88.29000091552734,89.75,88.23999786376953,89.31999969482422,1191300.0,-0.016157755546677977,-1.6725586042994491,20.598718339945073,70.66674352601294,75.69235846761133,0.9228794023501621,-2.2332765549666362,-3.1788595019841637,-1.2103444717963043,12.811138582970722,1.5100021362304688,2.7226666076957713,1.4270011901855497,-4.586954795942503,7.440957176313603,-1.5799768028784769,4.433979183249576,-0.9422676310561542,2.222357855902792,-79.662177573342,3.0069779930640266,4,0.3599967956542969,-2.7800025939941406,-4.879999160766602,-2.6100006103515625,-6.160003662109375,1,-0.05402655139877843,1.6239990234375,89.73999786376953,-1.0263216013813319,89.45999908447266,2.274177075001538,90.0999984741211,-0.05402655139877843 6364,2023-04-19,89.29000091552734,89.43000030517578,88.54000091552734,88.58000183105469,790800.0,0.011326310903051917,-1.253160400591036,-0.6893203164350686,69.15894514301604,76.74865695126249,0.41836464735732193,-2.9472735239911856,-4.155731999527404,-2.199892038045604,12.432125682916407,1.1399993896484375,2.8290495281293033,2.149501037597659,-3.7691311625098223,8.06813323770514,-0.8098150624560816,5.1088171376514,-1.5023505899543892,48.611169979796266,-29.94068368731839,2.9593161000537433,4,0.0749969482421875,-3.7800025939941406,-5.929998397827148,-3.6100006103515625,-8.340003967285156,2,-0.06674878511997218,-1.6725586042994491,88.29000091552734,1.6239990234375,89.73999786376953,-1.0263216013813319,89.45999908447266,-0.06674878511997218 6365,2023-04-20,89.5,89.54000091552734,88.73999786376953,89.44999694824219,704400.0,0.0023518768318899763,11.307276995305164,0.07042692427547523,68.3074042933581,77.07730673981179,0.27314691102429833,-2.6895102535886224,-4.342587829674159,-2.4126414811552763,11.954412728674649,0.8000030517578125,3.0219190326927077,1.9749999999999943,-3.4653881980854777,7.415388198085466,-0.7451940990427488,4.695194099042737,-1.334021019079529,58.60470892993382,-17.326711378811297,2.720194099042739,4,-0.13500213623046875,-3.990001678466797,-6.092498779296875,-3.8199996948242188,-8.730003356933594,3,-0.06860334513573674,-1.253160400591036,89.29000091552734,-1.6725586042994491,88.29000091552734,1.6239990234375,89.73999786376953,-0.06860334513573674 6366,2023-04-21,89.95999908447266,90.48999786376952,89.23999786376953,90.23999786376952,777100.0,0.00513965457511345,2.2051332211746177,-5.599633811412594,70.44679726110002,77.90672682598034,-0.22808193746234906,-2.5435229324879174,-4.732679214924744,-2.8834419346207767,11.144384447647617,1.2499999999999858,3.3179043040831857,1.9674991607666072,-2.4888515577878536,6.423849879321068,-0.2606761985106232,4.195674520043838,-1.4686574599533202,76.44449869791715,1.1955073189422052,2.2281753592772313,4,-0.595001220703125,-4.450000762939453,-6.32499885559082,-4.279998779296875,-9.819999694824219,4,-0.06491770117079321,11.307276995305164,89.5,-1.253160400591036,89.29000091552734,-1.6725586042994491,88.29000091552734,-0.06491770117079321 6367,2023-04-24,90.72000122070312,90.8499984741211,89.30999755859375,90.08999633789062,1004300.0,0.008448223032070379,2.4606785879609787,-2.2500272479565173,74.62207223388513,77.9944570344435,-0.97981764330207,-2.927511671345883,-5.380263094291337,-3.636044380705428,11.216059868934897,1.5400009155273438,3.310890148047946,2.3935012817382812,-1.8096663937360802,6.596668957212643,0.29191744400110053,4.495085119475462,-1.9800033569335938,95.0192634859017,18.876461898326838,2.1015838377371816,4,-1.1750030517578125,-5.030002593994141,-6.98750114440918,-5.040000915527344,-9.650001525878906,0,-0.078262768723385,2.2051332211746177,89.95999908447266,11.307276995305164,89.5,-1.253160400591036,89.29000091552734,-0.078262768723385 6368,2023-04-25,90.76000213623048,91.18000030517578,90.5500030517578,90.76000213623048,550800.0,0.00044092719344268616,-1.9999999999996616,0.0,74.03319341864227,76.80992804285668,-1.0363035496144448,-2.565868981187492,-5.3624465780967085,-3.6571608024012505,11.789968153790722,0.629997253417983,3.130979763047236,2.0950019836425895,-1.7091916225101045,5.8991955897952835,0.1929051805662425,3.9970987867189365,-1.6824041748047023,84.09097477097416,6.715004874863666,1.9020968030763452,4,-1.0500030517578267,-4.905002593994155,-7.027502059936538,-5.080001831054702,-10.40000152587892,1,-0.0886954920921531,2.4606785879609787,90.72000122070312,2.2051332211746177,89.95999908447266,11.307276995305164,89.5,-0.0886954920921531 6369,2023-04-26,88.98999786376953,90.8000030517578,88.7699966430664,90.02999877929688,755400.0,-0.019502029867784487,-1.7432456814116217,-100.0,48.24121180985535,71.68257905086583,0.6482371931847695,-0.47194822959669125,-3.564961183124467,-1.9115845040731188,12.083576427152513,2.030006408691392,2.967039255528036,0.10399780273436932,-3.1759652358798007,3.3839608413485394,-1.5359837165727157,1.7439793220414543,2.19000244140625,10.24589138754784,-61.73749632250606,1.6399815193070886,4,0.720001220703125,-3.134998321533203,-5.249998092651367,-3.30999755859375,-7.819999694824219,2,-0.0770873218904129,-1.9999999999996616,90.76000213623048,2.4606785879609787,90.72000122070312,2.2051332211746177,89.95999908447266,-0.0770873218904129 6370,2023-04-27,89.72000122070312,89.94999694824219,88.48999786376953,88.87999725341797,847300.0,0.008203206814895392,1.24616034696261,-0.8076954113633863,47.78200988824715,67.62459363398789,-0.15794718594315782,-0.958921096607682,-4.237801863717891,-2.652119222786652,12.781853406277916,1.4599990844726562,2.6479181506843332,0.6485012054443331,-2.3545581994823976,3.651560610371064,-0.8530284970190252,2.1500309079076914,1.4599990844726562,45.72499035690786,-22.20210934864729,1.5015297024633618,4,-0.01000213623046875,-3.865001678466797,-5.980001449584961,-4.040000915527344,-7.779998779296875,3,-0.09774859733770525,-1.7432456814116217,88.98999786376953,-1.9999999999996616,90.76000213623048,2.4606785879609787,90.72000122070312,-0.09774859733770525 6371,2023-04-28,88.97000122070312,90.12999725341795,88.4800033569336,89.62999725341797,873200.0,-0.008359340055681286,-1.012197788394871,-0.7857058518996194,43.93938450840614,63.021973564724796,0.575787300036879,-0.011013383724588266,-3.458485730052331,-1.9065804596327354,13.466737056734978,1.6499938964843608,2.1998999702197466,-0.22749900817871094,-2.967369927092591,2.512371910735169,-1.597434467635651,1.142436451278229,2.102398986816411,18.148089540935985,-44.40953829167357,1.369935459456942,4,0.7399978637695312,-3.115001678466797,-5.230001449584961,-3.2900009155273438,-7.4199981689453125,4,-0.0921659488044223,1.24616034696261,89.72000122070312,-1.7432456814116217,88.98999786376953,-1.9999999999996616,90.76000213623048,-0.0921659488044223 6372,2023-05-01,89.62999725341797,90.5500030517578,88.31999969482422,88.70999908447266,1157200.0,0.007418186171287422,-1.623538070747037,-1.3939449986706278,47.026424777734945,60.39527148158278,-0.11337593512016042,-0.4383032871732837,-4.081214184491472,-2.5546311137092914,14.217966298752732,2.2300033569335795,1.6522075947372201,0.2704971313476534,-2.1329150703946453,2.673909333089952,-0.931208969523496,1.4722032322188028,1.2868591430664083,45.804100665304404,-12.020399187587671,1.2017061008711463,5,0.12000274658203125,-3.6999969482421875,-5.914997100830078,-3.9499969482421875,-6.040000915527344,0,-0.10587970718037298,-1.012197788394871,88.97000122070312,1.24616034696261,89.72000122070312,-1.7432456814116217,88.98999786376953,-0.10587970718037298 6373,2023-05-02,89.11000061035156,89.86000061035156,88.30999755859375,89.62999725341797,1315800.0,-0.0058015916434336345,2.1632606986321634,-0.565214867397542,45.42552569809006,57.758224876591015,0.5980626160430091,0.3310020621877925,-3.575002027728104,-2.02623027584049,15.202157906468711,1.5500030517578125,1.3732221216308886,-0.3969993591308594,-2.2792265848488427,1.485227866587124,-1.338112971989844,0.5441142537281252,1.599107250000003,32.1285657382727,-21.233482291395397,0.9411136128589891,5,0.6349983215332031,-1.6450004577636719,-5.395000457763672,-3.4300003051757812,-5.319999694824219,1,-0.09022557356590755,-1.623538070747037,89.62999725341797,-1.012197788394871,88.97000122070312,1.24616034696261,89.72000122070312,-0.09022557356590755 6374,2023-05-03,88.6500015258789,90.01000213623047,88.55000305175781,89.51000213623047,789500.0,-0.005162148819682799,-1.7547215984338111,1.6538580043135702,42.54883049877289,54.8961611216371,1.0702822627152955,1.0197011776177192,-3.0950865622626793,-1.5495588817514374,16.27250502749214,1.4599990844726562,1.0272232476498573,-0.9689983367919979,-2.243888011839971,0.30589133825597514,-1.6064431743159844,-0.33155349926801136,1.900001525878892,15.178711316680502,-33.181207438894745,0.6374448375239884,5,1.0949974060058594,-1.1850013732910156,-4.935001373291016,-2.970001220703125,-5.290000915527344,2,-0.09351382710475542,2.1632606986321634,89.11000061035156,-1.623538070747037,89.62999725341797,-1.012197788394871,88.97000122070312,-0.09351382710475542 6375,2023-05-04,89.75,90.2699966430664,88.22000122070312,88.88999938964844,1682800.0,0.012408330007755097,1.1578968502545817,-1.0,51.42296890664505,52.78240241558655,0.010589211808039067,-0.04478919991329633,-4.144567437475786,-2.651387766832869,16.053290168282732,2.0499954223632812,0.9360284773797503,0.10699996948241619,-1.1582622354534635,1.372262174418296,-0.5256311329855237,0.739631071950356,0.5760025024413977,65.66513205718479,16.960841138072922,0.6326311024679434,5,-0.049999237060546875,-1.5799980163574219,-6.180000305175781,-4.069999694824219,-6.220001220703125,3,-0.09559890619559541,-1.7547215984338111,88.6500015258789,2.1632606986321634,89.11000061035156,-1.623538070747037,89.62999725341797,-0.09559890619559541 6376,2023-05-05,90.47000122070312,90.66000366210938,89.33999633789062,89.87000274658203,1325900.0,0.008022297723711658,1.6938832706635214,0.6976721491811714,53.43369494615282,50.42813827250519,-0.7034338780895126,-0.7729145322696098,-4.787234511817587,-3.3759170880395857,15.541525881249928,1.32000732421875,0.8172048682272788,0.8070011138916016,-0.49868058493584044,2.1126828127190436,0.15416026447788056,1.4598419633053226,-2.25,92.21302248793056,43.64180689528351,0.652840849413723,5,-0.7700004577636719,-2.1800003051757812,-6.937501907348633,-4.909999847412109,-7.94000244140625,4,-0.09428538370954365,1.1578968502545817,89.75,-1.7547215984338111,88.6500015258789,2.1632606986321634,89.11000061035156,-0.09428538370954365 6377,2023-05-08,89.13999938964844,90.72000122070312,88.87000274658203,89.94000244140625,1253600.0,-0.014701025899293674,-1.7611992985492724,-1.3333418104599266,54.04375975905345,48.207090088106426,0.42340019998339073,0.5149697403717539,-3.3747385539185757,-2.0914349220030317,14.867341679248018,1.8499984741210938,0.6618057996502102,-0.47950057983398153,-1.794442757580569,0.835441597912606,-1.1369716687072753,0.17797050903931222,-0.9199981689453125,36.7999267578125,-16.905660827938895,0.6574710888732962,5,0.37000274658203125,-0.8499984741210938,-5.467498779296875,-3.579998016357422,-6.3000030517578125,0,-0.08514691933879492,1.6938832706635214,90.47000122070312,1.1578968502545817,89.75,-1.7547215984338111,88.6500015258789,-0.08514691933879492 6378,2023-05-09,88.83999633789062,89.16000366210938,88.44999694824219,88.94000244140625,989200.0,-0.003365526742337477,1.6296128849957616,0.12500715253008832,47.70639989983023,48.14766654254808,0.47205000106343675,0.7486048779477272,-2.9788747245283957,-1.8418725490497252,13.924467223498443,0.7100067138671875,0.4229091007834995,-0.7130035400390682,-2.0451350984152157,0.6191280183370793,-1.379069319227142,-0.04693776085099444,-0.5199951171875057,24.7998046875,-28.32950449440149,0.6660657791880714,5,0.6300048828125,-0.5499954223632812,-5.107494354248047,-3.859996795654297,-4.8699951171875,1,-0.05909500468721718,-1.7611992985492724,89.13999938964844,1.6938832706635214,90.47000122070312,1.1578968502545817,89.75,-0.05909500468721718 6379,2023-05-10,89.80000305175781,90.0,88.87999725341797,89.33000183105469,621500.0,0.0108060192868078,1.5747334081661288,-4.699725358559658,51.420467270948656,48.55193958507047,-0.4033956535486425,-0.23693864600338088,-3.791525652484978,-2.830164788986764,13.07891008054457,1.160003662109375,0.07158792414357151,0.2555030822753963,-1.067563873188064,1.5785700377388565,-0.4060303954563267,0.9170365600071193,-1.3840018310546895,63.20007324218751,10.318741786085546,0.6615334777317295,5,-0.3300018310546875,-1.220001220703125,-6.067501068115234,-5.420001983642578,-5.720001220703125,2,-0.06692652485508821,1.6296128849957616,88.83999633789062,-1.7611992985492724,89.13999938964844,1.6938832706635214,90.47000122070312,-0.06692652485508821 6380,2023-05-11,88.83999633789062,89.94000244140625,88.5199966430664,89.94000244140625,801500.0,-0.010690497563946355,1.5818143986683313,-2.3404324394519835,44.936705804606476,48.66275306242606,0.46785490899503657,0.6575445304559082,-2.6384430882982173,-1.8787657400528133,12.848695429037932,1.4200057983398438,-0.31664911913021854,-0.6415035247802763,-1.9731642062438937,0.6901571566833411,-1.3073338655120779,0.024326815951525305,-0.3899993896484375,17.180557516115805,-31.368554385776136,0.6658303407318085,5,0.6300048828125,0.15500259399414062,-5.107494354248047,-4.459995269775391,-5.959999084472656,3,-0.06168388061044772,1.5747334081661288,89.80000305175781,1.6296128849957616,88.83999633789062,-1.7611992985492724,89.13999938964844,-0.06168388061044772 6381,2023-05-12,87.72000122070312,89.91000366210938,87.18000030517578,89.44000244140625,2839900.0,-0.012606879371401036,1.052631277032686,1.5636287973366625,36.865164305699224,47.53372412108876,1.5554644590373243,1.7291542357686183,-1.3772822502178599,-0.7666335176875378,12.578583662248866,2.7300033569335938,-0.3268749722460882,-1.6744987487792997,-3.221945295022934,-0.12705220253566551,-2.448222021901117,-0.9007754756574826,3.0,15.25425920537937,-26.2841358250611,0.7737232731218199,5,1.2299995422363281,1.4599990844726562,-2.785001754760742,-2.845001220703125,-4.5200042724609375,4,-0.04776564504216341,1.5818143986683313,88.83999633789062,1.5747334081661288,89.80000305175781,1.6296128849957616,88.83999633789062,-0.04776564504216341 6382,2023-05-15,85.05999755859375,88.13999938964844,84.37000274658203,87.95999908447266,2271100.0,-0.030323798735670482,1.3128798605179093,1.686046202161069,29.700861783678633,45.78653924170971,3.910245117315384,4.2378433792339365,1.3520445968189847,1.8768255112326528,12.52231939838428,3.7699966430664062,-0.46196671386249477,-4.1005023956298885,-6.569157626242898,-1.6318471650168789,-5.334830010936386,-2.866174780323391,5.589203643798825,12.255686476451178,-22.912805195039947,1.234327615306502,5,2.485004425048828,2.7150039672851562,1.1300010681152344,0.2800025939941406,-2.7699966430664062,0,-0.029743696824750976,1.052631277032686,87.72000122070312,1.5818143986683313,88.83999633789062,1.5747334081661288,89.80000305175781,-0.029743696824750976 6383,2023-05-16,83.5199966430664,85.41000366210938,83.47000122070312,85.25,1781000.0,-0.018104878435559635,-1.120227965363273,0.5965525678160738,30.195524460998413,44.41394968195699,5.111437840406509,5.694104438307207,2.941034652867117,3.3927556113187904,12.940020576550292,1.94000244140625,-0.5530822811365113,-5.402003097534177,-8.922397530132997,-1.8816086649353565,-7.16220031383358,-3.641805881234774,6.878036621093742,0.7656268255637341,-36.00403107782053,1.7601972162994082,5,3.5750045776367188,3.805004119873047,2.670001983642578,1.8200035095214844,-2.6899948120117188,1,-0.008141766433275244,1.3128798605179093,85.05999755859375,1.052631277032686,87.72000122070312,1.5818143986683313,88.83999633789062,-0.008141766433275244 6384,2023-05-17,83.33000183105469,83.66999816894531,82.66000366210938,83.48999786376953,1284300.0,-0.0022748421892745396,2.88461933477119,0.09248307644814888,25.923144942351243,41.58063590814657,4.992438254874287,5.70731416504826,3.2242762398908127,3.5349763930784093,13.495542974216082,1.0099945068359375,-0.7512968915911671,-5.2939979553222685,-9.60375498514162,-0.9842409255029168,-7.448876470231951,-3.1391194404125855,6.652349510498041,9.203273094642237,-25.34165091904098,2.1548785149096767,5,3.3600006103515625,3.5900001525878906,3.267498016357422,2.0649986267089844,-1.3499984741210938,2,0.007680299719013517,-1.120227965363273,83.5199966430664,1.3128798605179093,85.05999755859375,1.052631277032686,87.72000122070312,0.007680299719013517 6385,2023-05-18,83.36000061035156,83.8499984741211,82.37000274658203,82.69999694824219,1256600.0,0.0003599997436420921,-1.2424312483382847,-4.125125172857756,27.649405393707056,38.7157148467637,4.426153049708731,5.4744127243095875,3.266906476079754,3.4607250951606403,14.061713819315763,1.4799957275390625,-0.915889757199551,-4.956999206542974,-9.840566888431866,-0.07343152465408309,-7.398783047487427,-2.5152153655985217,6.036562916845696,13.12994354855846,-22.518760508735184,2.441783840944446,5,3.1850013732910156,3.4150009155273438,3.3674983978271484,2.104999542236328,-0.7700042724609375,3,0.00863725066496368,2.88461933477119,83.33000183105469,-1.120227965363273,83.5199966430664,1.3128798605179093,85.05999755859375,0.00863725066496368 6386,2023-05-19,84.12000274658203,85.05999755859375,83.5199966430664,83.83999633789062,1973300.0,0.00911710809340005,-2.347806977534892,0.4242497803671337,28.221381347621502,35.846561689937936,2.9845336465155015,4.484376097961416,2.6056586119949827,2.641759020577723,13.835545169775576,1.6999969482421875,-1.012267896727252,-3.9049972534179744,-9.0654525198633,1.2554580130273507,-6.485224886640637,-1.3247696201953119,4.573904702553705,30.329307073391643,-3.8681338716282063,2.5802276332226657,5,2.0649986267089844,2.654998779296875,2.6074962615966797,1.3449974060058594,-3.2700042724609375,4,-0.014740911230111009,-1.2424312483382847,83.36000061035156,2.88461933477119,83.33000183105469,-1.120227965363273,83.5199966430664,-0.014740911230111009 6387,2023-05-22,83.62000274658203,84.83999633789062,83.54000091552734,84.29000091552734,959400.0,-0.005943889487335041,-2.1325121794282564,-2.392795836625705,28.26606324236262,33.68652428355264,2.9269813886752445,4.664331845180968,3.2525420122652378,3.0673136315276253,13.416967302321614,1.2999954223632812,-1.338574242662034,-4.049997329711914,-9.4030955659441,1.303100906520271,-6.726546447828014,-1.3734482115958144,4.441514232298331,41.11840866939886,6.384181394636457,2.676549118116094,5,2.5649986267089844,3.154998779296875,3.1074962615966797,1.8449974060058594,-2.6300048828125,0,-0.0050227910134458265,-2.347806977534892,84.12000274658203,-1.2424312483382847,83.36000061035156,2.88461933477119,83.33000183105469,-0.0050227910134458265 6388,2023-05-23,82.70999908447266,84.04000091552734,82.5999984741211,83.47000122070312,1436400.0,-0.010882607417117884,-1.9387704260768697,1.134334646655583,27.29359831640248,31.005761066380852,3.2139861937433096,5.207308796526348,4.229025645513744,3.9111949516064755,12.959761737545112,1.44000244140625,-1.8135630071173807,-4.557500839233398,-10.138064064984235,1.023062386517438,-7.347782452108817,-1.7672192263579802,4.78236647117788,12.639293442962366,-23.55367258821084,2.7902816128754213,5,3.4450035095214844,4.06500244140625,4.162500381469727,2.7550010681152344,-1.0400009155273438,1,-0.005077961233155959,-2.1325121794282564,83.62000274658203,-2.347806977534892,84.12000274658203,-1.2424312483382847,83.36000061035156,-0.005077961233155959 6389,2023-05-24,82.12999725341797,83.2699966430664,82.05999755859375,82.61000061035156,1345900.0,-0.007012475365431037,-2.903205562050083,0.6315815891181047,19.66564354384799,28.197865259629907,2.896141208932818,5.530581368959076,4.857243231116968,4.410971089542386,13.861489212072561,1.2099990844726562,-2.260693999239777,-4.7945026397705135,-10.759341936478208,1.170336656937181,-7.776922288124368,-1.8120829914166592,4.85013202132572,2.333323160807292,-28.886906266552725,2.9824196483538494,5,3.8550033569335938,4.490001678466797,4.950000762939453,3.335002899169922,0.720001220703125,2,-0.01582850926382051,-1.9387704260768697,82.70999908447266,-2.1325121794282564,83.62000274658203,-2.347806977534892,84.12000274658203,-0.01582850926382051 6390,2023-05-25,80.94999694824219,81.83999633789062,80.62000274658203,81.83999633789062,1169500.0,-0.014367470408343075,1.7415605122841908,1.8541524278788841,13.440898649915624,25.59516907565395,3.172912308951581,6.345188241389465,6.0234177086813645,5.520473845762069,15.192912945939213,1.5099945068359375,-2.6819517316671124,-5.5360027313232365,-11.910886362689467,0.8388809000429944,-8.723444547006352,-2.348560915640121,5.439716520563508,7.4323105235935865,-15.408792440186403,3.1874418156831186,5,3.430004119873047,4.950004577636719,6.48750114440918,4.515003204345703,2.7900009155273438,3,0.01272398329242641,-2.903205562050083,82.12999725341797,-1.9387704260768697,82.70999908447266,-2.1325121794282564,83.62000274658203,0.01272398329242641 6391,2023-05-26,80.7699966430664,80.83000183105469,80.0,80.83000183105469,1061200.0,-0.002223598665369586,26.664335664335663,0.06742160577434121,14.743091616227261,23.933194612603796,2.529368457360704,6.197094744021911,6.1611026250180885,5.6350800827709975,16.5665113200986,0.9499969482421875,-3.284637755961384,-5.30600280761719,-12.052172786004832,1.4401671707704509,-8.679087796811004,-1.9329178184233768,4.811957324627983,15.909033588277206,-4.95295454430787,3.373084989193817,5,1.9350051879882812,4.820003509521484,6.667501449584961,4.695003509521484,2.5100021362304688,4,0.02253311589038498,1.7415605122841908,80.94999694824219,-2.903205562050083,82.12999725341797,-1.9387704260768697,82.70999908447266,0.02253311589038498 6392,2023-05-30,80.13999938964844,81.08999633789062,79.95999908447266,80.5199966430664,1268800.0,-0.0077998920341919575,-2.0540554473003207,6.332739987285442,14.34431047852516,22.171948614551216,2.6687140999177643,6.4082246839667505,6.773796680153566,6.187851391840908,17.68926030039436,1.1299972534179688,-3.808150603963938,-5.46150016784668,-12.484448085580652,1.561447749887293,-8.972974126713666,-1.9500262089796934,4.548841943214853,4.411770205731767,-15.293145381442994,3.511473958866984,5,2.3699989318847656,5.430000305175781,7.29749870300293,5.325000762939453,2.1200027465820312,1,0.00885948452558094,26.664335664335663,80.7699966430664,1.7415605122841908,80.94999694824219,-2.903205562050083,82.12999725341797,0.00885948452558094 6393,2023-05-31,81.06999969482422,81.62999725341797,79.88999938964844,80.31999969482422,1521600.0,0.011604695685784039,-1.1614872101068114,-1.9736984761178147,14.133117512053744,20.86194556674038,1.5138294372410428,5.106834030213292,5.806316934412024,5.23251178128271,18.725002353387758,1.7399978637695312,-4.165705080596453,-4.129499816894537,-11.226888047320912,2.9678884135318384,-7.6781939321077175,-0.5808057016813564,2.7676500333287635,34.911280001264046,19.85277456844171,3.5486941152131846,5,1.404998779296875,4.465000152587891,6.54749870300293,4.575000762939453,1.029998779296875,2,-0.0009868241193516925,-2.0540554473003207,80.13999938964844,26.664335664335663,80.7699966430664,1.7415605122841908,80.94999694824219,-0.0009868241193516925 6394,2023-06-01,80.36000061035156,81.20999908447266,79.93000030517578,81.1500015258789,1592800.0,-0.008757852314608905,1.8131963948857681,-1.0533345540364583,14.429542658690792,19.393071929516353,1.964854545678591,5.4429878614931795,6.541704254322866,5.875741920537308,19.722256251577473,1.279998779296875,-4.21077892876626,-4.424998855590815,-11.6412079237966,2.7912102126149705,-8.033103389693707,-0.8168943214879221,2.6881190501005108,24.102664423490747,8.92789105594094,3.6081045341028912,6,2.1149978637695312,4.9850006103515625,7.42249870300293,5.450000762939453,3.05999755859375,3,0.016301612103584384,-1.1614872101068114,81.06999969482422,-2.0540554473003207,80.13999938964844,26.664335664335663,80.7699966430664,0.016301612103584384 6395,2023-06-02,81.16999816894531,81.8499984741211,79.80000305175781,79.80000305175781,2018800.0,0.010079611155321633,-1.9927047135347056,-1.7341690246941002,21.791547341014862,18.67864592878228,0.9069069094118305,4.171094297033733,5.8292498215433,4.9856034060408945,20.85156774659544,2.0499954223632812,-4.150898872794883,-3.1860012054443416,-10.176011080511756,3.804008669623073,-6.681006142978049,0.3090037320893657,1.2464974373460365,66.82917933583181,49.53025482638943,3.49500493753371,6,1.1500015258789062,4.090003967285156,6.61250114440918,4.640003204345703,3.4000015258789062,4,0.02069730618545873,1.8131963948857681,80.36000061035156,-1.1614872101068114,81.06999969482422,-2.0540554473003207,80.13999938964844,0.02069730618545873 6396,2023-06-05,81.94000244140625,82.47000122070312,81.11000061035156,81.11000061035156,1264900.0,0.00948631624776275,-2.2771026748782055,0.6058429118773946,33.95064441688514,19.310266059284782,-0.22892420793597523,2.87677159854978,5.206432726703227,4.143752595892835,21.608515827235035,1.3600006103515625,-4.006559851882429,-1.9894969940185518,-8.427935990824082,4.448942002786978,-5.208716492421317,1.2297225043842133,-2.1399993896484375,80.14984484029695,59.6430304161266,3.2192194984027673,6,-0.020000457763671875,3.3199996948242188,5.842496871948242,3.8699989318847656,3.30999755859375,0,0.021967236621092567,-1.9927047135347056,81.16999816894531,1.8131963948857681,80.36000061035156,-1.1614872101068114,81.06999969482422,0.021967236621092567 6397,2023-06-06,81.55000305175781,82.83000183105469,81.36000061035156,82.33000183105469,1232600.0,-0.004759572590046224,-1.5344768619610112,-0.939755492232742,38.50645471727172,20.5561389927147,-0.18263985762693835,2.8132280650908967,5.631546068538313,4.434957497104762,22.694974591493228,1.470001220703125,-3.926791512256642,-1.9999965667724666,-8.026890686081941,4.026897552537008,-5.013443626427204,1.0134504928822707,-1.75,57.75579884577034,33.31629359411972,3.01344705965474,6,-0.015003204345703125,3.7099990844726562,6.23249626159668,4.259998321533203,3.9199981689453125,1,0.021213925969335357,-2.2771026748782055,81.94000244140625,-1.9927047135347056,81.16999816894531,1.8131963948857681,80.36000061035156,0.021213925969335357 6398,2023-06-07,83.58999633789062,83.66999816894531,81.06999969482422,81.4800033569336,1481300.0,0.02501524475527095,1.2907509419123258,-2.7051234398841895,51.2475746282317,24.065242446535112,-2.3296676927836586,0.37919277666730977,3.6527076028745284,2.3209206660594077,23.95724518046668,2.5999984741210938,-3.8691679791222953,0.3024967193603487,-5.187701434329654,5.792694873050351,-2.4426023574846454,3.047595796205343,-3.668793334960938,97.93276661514683,68.60966363420737,2.745099076844999,6,-1.8549957275390625,1.6700057983398438,4.250003814697266,2.2200050354003906,0.8400039672851562,2,-0.015910925468688886,-1.5344768619610112,81.55000305175781,-2.2771026748782055,81.94000244140625,-1.9927047135347056,81.16999816894531,-0.015910925468688886 6399,2023-06-08,83.79000091552734,83.91000366210938,82.44000244140625,83.44999694824219,972100.0,0.002392685565246966,4.068887047340937,0.16113985702973305,52.03021786632067,28.35294458169123,-2.5361399974554786,-0.31004836996004315,3.4987447430265632,2.0408969718271237,24.633414369071417,1.470001220703125,-3.777644167470953,0.8030014038085938,-3.7671445156404104,5.373147323257598,-1.4820715559159083,3.088074363533096,-3.6438702026367196,97.08022557758778,62.99443421674897,2.2850729597245025,6,-1.93499755859375,1.470001220703125,4.814998626708984,2.020000457763672,0.5199966430664062,3,-0.0201695002141129,1.2907509419123258,83.58999633789062,-1.5344768619610112,81.55000305175781,-2.2771026748782055,81.94000244140625,-0.0201695002141129 6400,2023-06-09,83.36000061035156,83.91000366210938,83.27999877929688,83.88999938964844,1093600.0,-0.00513188089840555,1.2105150444373058,-1.5588017502524403,46.296286656965094,31.85885514177321,-1.931441331035515,-0.32848737117544147,3.9243167202697293,2.402095523544773,25.639645615002227,0.6300048828125,-3.6013308265781063,0.6470008850097599,-3.0118643548880186,4.3058661249075385,-1.1824317349391293,2.4764335049586492,-2.912760061523443,80.63372241400153,44.16954282053207,1.8294326199488902,6,-1.5049972534179688,1.9000015258789062,5.244998931884766,2.450000762939453,1.8300018310546875,4,0.0007197403809315883,4.068887047340937,83.79000091552734,1.2907509419123258,83.58999633789062,-1.5344768619610112,81.55000305175781,0.0007197403809315883 6401,2023-06-12,83.52999877929688,84.4800033569336,83.08999633789062,84.13999938964844,1369600.0,0.0020393254282702333,1.1550353670365026,1.1509471987101976,49.54680783223015,35.77024373662932,-1.8648723412476755,-0.873257227586663,3.7375897964049045,2.204461504957692,26.631080020230826,1.3900070190429688,-3.265006819422581,1.0264991760253963,-1.813414386943549,3.8664127389943417,-0.3934576054590764,2.446455957509869,-2.8057371814062577,72.14065814084609,34.767128921846876,1.4199567814844738,6,-1.3899955749511719,1.7300033569335938,5.405002593994141,2.2800025939941406,3.4000015258789062,0,0.012450627687368154,1.2105150444373058,83.36000061035156,4.068887047340937,83.79000091552734,1.2907509419123258,83.58999633789062,0.012450627687368154 6402,2023-06-13,82.52999877929688,82.9800033569336,81.93000030517578,82.19999694824219,2060700.0,-0.011971746852794785,-1.413813666339273,-0.5409860669885184,49.101794583432635,39.65565230011587,-0.5478059569218487,-0.07643565286672072,4.71083023998888,3.180949104932978,26.384466939261266,1.5999984741210938,-2.725792003615254,0.15299911499023722,-2.420315097991761,2.7263133279722354,-1.1336579915007547,1.4396562214812292,-1.430163005501953,42.81517643794915,2.217387875223949,1.286657106490996,6,-0.3899955749511719,2.7300033569335938,6.465002059936523,3.2800025939941406,5.760002136230469,1,0.032957727625526845,1.1550353670365026,83.52999877929688,1.2105150444373058,83.36000061035156,4.068887047340937,83.79000091552734,0.032957727625526845 6403,2023-06-14,82.83999633789062,83.9000015258789,82.56999969482422,82.7699966430664,1344400.0,0.0037561803365919744,-4.659659432170511,0.21211911037129513,53.64102379512204,44.01248353749711,-0.6485250494157668,-0.4637667444790452,4.384538183726846,2.8387840990291124,25.499700074961513,1.3700027465820312,-2.207660743491374,0.4969966888427706,-2.0302879988277454,3.0242813765132865,-0.7666456549924874,1.7606390326780286,-1.402143805781833,35.68607622204802,-9.349068532749662,1.2636423438352558,6,-0.6999931335449219,2.0600051879882812,6.060005187988281,2.9700050354003906,4.44000244140625,2,0.03174800819745505,-1.413813666339273,82.52999877929688,1.1550353670365026,83.52999877929688,1.2105150444373058,83.36000061035156,0.03174800819745505 6404,2023-06-15,83.97000122070312,84.13999938964844,82.66999816894531,82.8499984741211,1301900.0,0.013640812805005398,1.013701565071983,16.000108991825613,65.56703722988395,48.87642685848257,-1.3551030171283571,-1.6267714989807445,3.242974121193498,1.6940330772731897,24.179178983050388,1.470001220703125,-1.5579056656498125,1.5950016021728572,-1.000197541812696,4.1902007461584105,0.2974020301800806,2.892601174165634,-2.227933606111847,79.99994016168314,28.960416480809315,1.297599571992773,6,-1.1949996948242188,0.9300003051757812,4.909999847412109,1.8400001525878906,4.049995422363281,3,0.005478135974579912,-4.659659432170511,82.83999633789062,-1.413813666339273,82.52999877929688,1.1550353670365026,83.52999877929688,0.005478135974579912 6405,2023-06-16,84.08000183105469,84.9800033569336,83.95999908447266,84.13999938964844,2814200.0,0.0013099989133313894,-5.799959310309751,-0.05356911737658463,67.1859093044573,52.56923406821281,-1.1274760154609567,-1.7708585554915715,3.030253994514581,1.5619524016816086,22.797867499482987,1.0200042724609375,-0.9327160338612828,1.6690021514892521,-1.0025798296169626,4.340584132595467,0.3332111609361448,3.0047931420423595,-2.0641406422291766,70.49178277509569,14.38850319136349,1.3357909905531098,6,-1.0550003051757812,0.7900009155273438,4.944999694824219,1.7299995422363281,4.019996643066406,4,0.002735439135707951,1.013701565071983,83.97000122070312,-4.659659432170511,82.83999633789062,-1.413813666339273,82.52999877929688,0.002735439135707951 6406,2023-06-20,82.87999725341797,83.88999938964844,82.72000122070312,83.77999877929688,1142200.0,-0.01427217592178387,1.0892773209991757,15.00063580874873,63.43135604947136,55.33866754956832,0.245730286463143,-0.7046426497896192,4.085686608618417,2.725968611590588,22.235195566160765,1.3600006103515625,-0.25826973663743047,0.5309978485107365,-2.0288047918449905,3.0908004888664635,-0.7489034716671341,1.8108991686886071,-0.5084390044194862,31.147409760612355,-30.193492883544714,1.2799013201778648,6,0.1450042724609375,1.975006103515625,6.352502822875977,2.930004119873047,3.7400054931640625,1,0.027871685141652502,-5.799959310309751,84.08000183105469,1.013701565071983,83.97000122070312,-4.659659432170511,82.83999633789062,0.027871685141652502 6407,2023-06-21,83.19999694824219,83.41000366210938,81.33999633789062,82.44000244140625,1248300.0,0.003861000306814244,2.508463398549132,-0.8444369092527445,61.10529912544422,56.43397027148082,0.2060659057054437,-1.1148820571227986,3.623786810527207,2.3625344063337934,21.915864402494755,2.07000732421875,0.28245943301992327,0.8719978332519531,-1.6505208528881923,3.3945165193920985,-0.38926150981811247,2.1332571763220187,1.7800064086914062,51.0988193325131,-13.024060045414586,1.2612593430700716,6,-0.039997100830078125,0.7700042724609375,5.86500358581543,2.610004425048828,2.6300048828125,2,0.04483177276141004,1.0892773209991757,82.87999725341797,-5.799959310309751,84.08000183105469,1.013701565071983,83.97000122070312,0.04483177276141004 6408,2023-06-22,82.29000091552734,83.47000122070312,82.01000213623047,83.47000122070312,785900.0,-0.0109374527174676,1.4745740794620632,-1.552643202762664,59.8569975724656,57.30361246105248,1.0194735475756431,-0.2508244533965751,4.373224894355133,3.227674466905043,21.13801356118066,1.4599990844726562,0.556940550563013,-0.016998291015625,-2.5331117284437994,2.4991151464125494,-1.2750550097297122,1.2410584276984622,2.6172023010253866,26.09897653127312,-41.30634478524608,1.258056718714085,6,0.8699989318847656,0.31500244140625,5.370000839233398,3.5649986267089844,3.3799972534179688,3,0.07291286831019894,2.508463398549132,83.19999694824219,1.0892773209991757,82.87999725341797,-5.799959310309751,84.08000183105469,0.07291286831019894 6409,2023-06-23,80.83000183105469,82.91999816894531,80.55000305175781,82.52999877929688,1845000.0,-0.01774212016319432,-1.0973459094868039,1.4406750072737853,48.37166542920449,57.534210102412416,2.2522939938246935,1.1666008550948135,5.658837841763727,4.638183445648551,20.346528438601748,2.3699951171875,0.7699356596800868,-1.4119976043701143,-4.013095331885708,1.1891001231454794,-2.7125464681279112,-0.11144874061231747,4.005857247924794,6.320513769936744,-58.6313247243443,1.3005488637577958,6,1.9350013732910156,1.5999984741210938,6.379999160766602,5.024997711181641,3.80999755859375,4,0.07979706547234189,1.4745740794620632,82.29000091552734,2.508463398549132,83.19999694824219,1.0892773209991757,82.87999725341797,0.07979706547234189 6410,2023-06-26,81.9800033569336,82.16000366210938,80.75,81.08999633789062,743800.0,0.014227409375575206,1.2559920898920294,-0.5235344804372998,50.18484711948041,57.60510335655133,0.9900703346648356,0.10300232440597767,4.340026991448568,3.445515284050913,18.94962122809564,1.410003662109375,0.7231443107602047,-0.3134963989257784,-2.846788222519976,2.219795424668419,-1.5801423107228771,0.9531495128713203,2.6844214809570275,42.814427337932294,-19.37990619087828,1.2666459117970974,6,0.7849998474121094,0.4499969482421875,4.82499885559082,3.8749961853027344,2.4099960327148438,0,0.07367642155167053,-1.0973459094868039,80.83000183105469,1.4745740794620632,82.29000091552734,2.508463398549132,83.19999694824219,0.07367642155167053 6411,2023-06-27,82.58999633789062,82.80999755859375,81.80000305175781,81.98999786376953,1069700.0,0.007440753305427039,-1.0612383124819968,0.6741502721700742,54.7101173849405,58.22825033449665,0.26006411856407396,-0.3833018491532272,3.5854646250321878,2.7892634134619954,17.085280496768522,1.0099945068359375,0.6572925613522784,0.20549659729003622,-2.226079629448165,2.6370728240282375,-1.0102915160790644,1.4212847106591369,1.9098516285546907,69.8628275808011,6.813464391422663,1.2157881133690975,6,0.17500686645507812,-0.15999603271484375,4.070005416870117,3.265003204345703,0.3300018310546875,1,0.06671512750391773,1.2559920898920294,81.9800033569336,-1.0973459094868039,80.83000183105469,1.4745740794620632,82.29000091552734,0.06671512750391773 6412,2023-06-28,80.8499984741211,82.56999969482422,80.6500015258789,82.56999969482422,898800.0,-0.021067900967701725,1.2325544259328258,-2.866675991505919,37.24395526644991,56.40635383131086,1.9407871780434078,1.4889541027960291,5.148666890036623,4.4813563198243855,15.53663100111935,1.9399948120117188,0.6467240163578367,-1.5700012207031193,-3.8813636064646317,0.7413611650583931,-2.7256824135838826,-0.414320027822356,3.4918556957367173,10.273822276800878,-46.36519830946501,1.1556811928807573,6,1.9150047302246094,1.5400047302246094,5.630002975463867,5.005001068115234,0.5500030517578125,2,0.07136678270077934,-1.0612383124819968,82.58999633789062,1.2559920898920294,81.9800033569336,-1.0973459094868039,80.83000183105469,0.07136678270077934 6413,2023-06-29,80.98999786376953,81.4800033569336,79.94000244140625,80.20999908447266,822400.0,0.0017315942150974983,-1.3333487463442264,-0.4534873405368961,36.89136249078472,53.22016774918872,1.688312388793065,1.4152125527755288,4.876598451714216,4.3166127493465325,14.462467043443844,1.5400009155273438,0.5748948071584152,-1.426001739501956,-3.7474562107178286,0.8954527317139167,-2.5867289751098923,-0.26527450389401963,3.200182261364276,35.23479623342908,-15.61581517473843,1.1607272356079334,6,1.4700050354003906,1.4000053405761719,5.49000358581543,4.865001678466797,0.220001220703125,3,0.059760514815994537,1.2325544259328258,80.8499984741211,-1.0612383124819968,82.58999633789062,1.2559920898920294,81.9800033569336,0.059760514815994537 6414,2023-06-30,81.66999816894531,81.97000122070312,81.01000213623047,81.0199966430664,1117200.0,0.008396102273265704,-1.8657093729004635,0.8333365937634493,42.2689680975223,50.45161872619594,0.7238691147619534,0.8836934335811577,4.037469862036147,3.6059909592623143,13.198378220949374,0.9800033569335938,0.5932735526225912,-0.8115013122558565,-2.9558720674689027,1.3328694429571897,-1.8836866898623867,0.2606840653506737,2.2651712951648477,60.27869933222747,12.650360686810835,1.0721853776065249,6,0.24500274658203125,0.7200050354003906,4.795003890991211,4.185001373291016,-0.31999969482421875,4,0.048977593849401924,-1.3333487463442264,80.98999786376953,1.2325544259328258,80.8499984741211,-1.0612383124819968,82.58999633789062,0.048977593849401924 6415,2023-07-03,82.8499984741211,82.8499984741211,81.30000305175781,81.45999908447266,543300.0,0.014448393922267488,1.2302102200998957,2.1384555794218105,47.15242629548006,48.642848753530245,-0.7252203031860489,-0.17285449521045848,2.70200216457215,2.4004829531130696,12.174717670934301,1.5499954223632812,0.5601425382140235,0.28449897766112997,-1.7734347821841254,2.3424327375063854,-0.7444679022615048,1.3134658575837648,0.8454609686268384,100.0,53.18080122040817,1.0289668799226281,7,-1.1449966430664062,-0.4599952697753906,3.4525012969970703,3.0050010681152344,-1.839996337890625,0,0.0216053222509891,-1.8657093729004635,81.66999816894531,-1.3333487463442264,80.98999786376953,1.2325544259328258,80.8499984741211,0.0216053222509891 6416,2023-07-05,83.73999786376953,84.47000122070312,82.36000061035156,82.47000122070312,1492300.0,0.010742298202050415,-1.8322196449510233,0.9136670508809485,55.114115289688186,47.97716166066846,-1.6543748022376121,-0.970865271024536,1.6488424382662288,1.5101704315826936,11.225376601381146,2.1100006103515625,0.3110338315846377,1.084498596191409,-1.0152700443212694,3.1842672367040876,0.03461427593506983,2.1343829164477484,-3.7999954223632812,83.88513126604195,35.049217396913875,1.0498843202563384,7,-1.5349960327148438,-1.3499946594238281,1.400003433227539,2.115001678466797,-3.2699966430664062,2,0.0077621392698903335,1.2302102200998957,82.8499984741211,-1.8657093729004635,81.66999816894531,-1.3333487463442264,80.98999786376953,0.0077621392698903335 6417,2023-07-06,83.27999877929688,83.7699966430664,82.33000183105469,83.08000183105469,1131600.0,-0.005493182424257892,1.4406843221434853,0.15747832825706923,51.83640483441406,47.085984689773845,-1.3207220727555438,-0.39485849387892813,1.9124710549346702,1.9831454816835503,10.510160853057345,1.4399948120117188,0.0049741906405529335,0.5379997253417912,-1.5119614105445578,2.58796086122814,-0.4869808426013833,1.5629802932849657,-3.2493963623046938,73.73062335370084,22.271680625425844,1.0249805679431727,7,-1.0749969482421875,-0.8899955749511719,0.8675022125244141,2.3100013732910156,-2.3699951171875,3,-0.004322773962876836,-1.8322196449510233,83.73999786376953,1.2302102200998957,82.8499984741211,-1.8657093729004635,81.66999816894531,-0.004322773962876836 6418,2023-07-07,82.26000213623047,83.13999938964844,82.19000244140625,82.76000213623047,1422200.0,-0.01224779848723978,-1.9687432944710679,-2.5000381475547417,42.796963407791246,46.46657335406127,-0.34132190564207576,0.548511968368004,2.718906500074894,2.981897088989541,10.409610655415017,1.089996337890625,-0.21829503379331072,-0.41549720764160725,-2.435705406129159,1.6047109908459447,-1.4256013068853832,0.5946068916021687,-2.1406117431640723,36.127177189427336,-11.237317358700771,1.0101040992437735,7,-0.05500030517578125,0.13000106811523438,1.7799968719482422,3.30999755859375,-2.2900009155273438,4,-0.01045466311716503,1.4406843221434853,83.27999877929688,-1.8322196449510233,83.73999786376953,1.2302102200998957,82.8499984741211,-0.01045466311716503 6419,2023-07-10,82.0999984741211,82.66999816894531,81.4000015258789,82.01000213623047,1317300.0,-0.0019450967414806897,1.0650423649964644,-0.17999267578125,41.69461019971492,45.52321369630955,0.01986485233855717,0.6065092006331412,2.7161477965355516,3.1140808459577443,10.637737677394592,1.2699966430664062,-0.44687080499747367,-0.4910007476806584,-2.4555377961390406,1.4735363007777238,-1.4732692719098424,0.4912677765485256,-1.893595864501961,25.23646323207332,-18.409345921448406,0.9822685242291886,7,0.10500335693359375,0.2900047302246094,1.9050006866455078,3.4350013732910156,-3.339996337890625,0,-0.010840431256877281,-1.9687432944710679,82.26000213623047,1.4406843221434853,83.27999877929688,-1.8322196449510233,83.73999786376953,-0.010840431256877281 6420,2023-07-11,83.41999816894531,83.4800033569336,82.08000183105469,82.23999786376953,990500.0,0.016077950296677468,1.1538308048945098,13.111648016276703,52.242531390496836,45.24903747470469,-1.200651953800545,-0.7470677117985929,1.2218346498284234,1.7838735120878653,10.69236085515769,1.4000015258789062,-0.5733724845122197,0.8259990692138643,-1.1436588628063475,2.7956570012340762,-0.1588298967962345,1.8108280352239632,-3.1283235871045036,65.79794279693134,19.721396356535436,0.984828966010105,7,-1.214996337890625,-1.0299949645996094,0.4900016784667969,2.115001678466797,-3.8899993896484375,1,-0.024814190125393876,1.0650423649964644,82.0999984741211,-1.9687432944710679,82.26000213623047,1.4406843221434853,83.27999877929688,-0.024814190125393876 6421,2023-07-12,84.56999969482422,84.88999938964844,83.61000061035156,83.87000274658203,1027000.0,0.01378568150468995,-1.098356555019136,0.593217599327579,55.322471167440774,47.25776146370367,-2.280022153381168,-1.9132535761078344,-0.06853273467154963,0.6201885383070902,11.307942603127366,1.470001220703125,-0.4135064103207924,1.9240005493164034,-0.19867286979717846,4.046673968429985,0.8626638397596196,2.9853372588731872,-4.1947585802061695,90.83094869065081,43.51468488632173,1.0613367095567878,7,-2.154998779296875,-2.109996795654297,-0.779998779296875,0.9200019836425781,-5.379997253417969,2,-0.04209527694738335,1.1538308048945098,83.41999816894531,1.0650423649964644,82.0999984741211,-1.9687432944710679,82.26000213623047,-0.04209527694738335 6422,2023-07-13,85.25,85.30000305175781,84.37000274658203,84.41000366210938,1091900.0,0.008040680000350076,-1.021743817690279,1.2,61.70886477070456,50.0152617170281,-2.537042727217809,-2.507595735014121,-0.9051681754739747,-0.06983954701192374,11.282389904490769,0.9300003051757812,-0.32976147442548154,2.468000793457037,0.04879167331237966,4.887209913601694,1.2583962333847012,3.6776053535293727,-4.694168554380738,98.71787096938266,46.70528248282643,1.2096045600723297,7,-2.0949974060058594,-2.6299972534179688,-1.6599979400634766,0.24000167846679688,-4.680000305175781,3,-0.05607036691257328,-1.098356555019136,84.56999969482422,1.1538308048945098,83.41999816894531,1.0650423649964644,82.0999984741211,-0.05607036691257328 6423,2023-07-14,85.47000122070312,85.83000183105469,84.23999786376953,84.94000244140625,1371900.0,0.0025806594803885474,1.54400634765625,0.6309536784741144,70.35088541178675,53.13547475194637,-2.29619480394814,-2.6566699190377676,-1.2657139648295015,-0.3213644992657976,12.015867134900029,1.5900039672851562,-0.3386156557823057,2.556501770019537,-0.14538316733775503,5.258386707376829,1.2055593013408838,3.90744423869819,-4.629519478715551,91.87357594691457,32.67338613550474,1.3509424686786469,7,-1.904998779296875,-2.5849990844726562,-2.072500228881836,0.020000457763671875,-5.400001525878906,4,-0.053352024025585254,-1.021743817690279,85.25,-1.098356555019136,84.56999969482422,1.1538308048945098,83.41999816894531,-0.053352024025585254 6424,2023-07-17,84.43000030517578,85.44999694824219,84.19999694824219,85.27999877929688,1875700.0,-0.012168022705906223,1.100849495111396,-1.6037743997236138,60.850302945934665,54.657461046441334,-0.920294252558989,-1.6658489970445345,-0.36641082981424233,0.7002250359061861,12.944550144620795,1.2700042724609375,0.01057306689664017,1.4935009002685575,-1.2537030146677637,4.240704815204879,0.11989894280038982,2.8671028577367252,-3.1903569560628426,62.66662597656249,1.3361731451117933,1.3736019574681622,7,-0.8149986267089844,-1.5449981689453125,-0.9324989318847656,1.0600013732910156,-4.129997253417969,0,-0.05282481426450081,1.54400634765625,85.47000122070312,-1.021743817690279,85.25,-1.098356555019136,84.56999969482422,-0.05282481426450081 6425,2023-07-18,84.30999755859375,85.19000244140625,83.38999938964844,84.5,1843900.0,-0.001421328273697453,1.2929868211328384,0.22353268528242273,57.962966364269576,54.97400005472815,-0.6385629337972034,-1.6102926152327086,-0.4268628536066785,0.8095539509744185,13.366745521565464,1.8000030517578125,0.3821300915031287,1.3619983673095675,-1.4071975597455264,4.131194294364661,-0.022599596217972362,2.7465963308371073,-2.703125530925476,37.704805263026245,-21.614992690461648,1.3845979635275443,7,-0.6949958801269531,-1.4249954223632812,-0.7524948120117188,1.1800041198730469,-3.9899978637695312,1,-0.06582843770700086,1.100849495111396,84.43000030517578,1.54400634765625,85.47000122070312,-1.021743817690279,85.25,-0.06582843770700086 6426,2023-07-19,85.19000244140625,85.63999938964844,84.6500015258789,84.79000091552734,1323000.0,0.010437728718956762,-1.9117571160901614,-2.105244137487954,71.83098375339733,57.19561993461518,-1.443001350992489,-2.4331112675353808,-1.5040287021656695,-0.06749366580581295,14.00223292426544,1.3300018310546875,0.6860142996140155,2.1265029907226562,-0.8179035531130125,5.070909534558325,0.6542997188048219,3.5987062626404906,-3.245280029467068,73.7705430622608,7.906093930266081,1.472203271917831,7,-1.5750007629394531,-2.3050003051757812,-1.6324996948242188,0.2999992370605469,-5.209999084472656,2,-0.06643976405567464,1.2929868211328384,84.30999755859375,1.100849495111396,84.43000030517578,1.54400634765625,85.47000122070312,-0.06643976405567464 6427,2023-07-20,86.93000030517578,86.94999694824219,84.55999755859375,85.41999816894531,1629900.0,0.020424906842399837,2.083879287855445,3.774990940128555,75.73655997863241,60.855575109153094,-2.9176164382775056,-4.088983033043334,-3.3821571424012404,-1.7849656788279162,14.134825642156585,2.3899993896484375,0.9067108852112824,3.6800006866455135,0.2643765842571213,7.095624789033906,1.9721886354513174,5.38781273783971,-4.674455539707353,99.43829615786856,28.47255027267869,1.7078120511941954,7,-2.7550010681152344,-3.4850006103515625,-3.2299976348876953,-1.4399986267089844,-6.480003356933594,3,-0.08903713144596292,-1.9117571160901614,85.19000244140625,1.2929868211328384,84.30999755859375,1.100849495111396,84.43000030517578,-0.08903713144596292 6428,2023-07-21,88.29000091552734,88.6500015258789,86.83999633789062,87.19999694824219,1363800.0,0.01564477862161695,1.0,0.721855910751368,77.08673466520905,64.78803338309689,-3.7239196441946234,-5.245363695419655,-4.857661481851011,-3.1067988349528832,14.587992462109872,1.8100051879882812,0.9957769314506777,4.740001296997065,0.685222865621796,8.794779728372333,2.7126120813094303,6.767390512684699,-5.5650109317815435,93.155884712063,19.977490663135768,2.0273892156876325,7,-2.924999237060547,-3.9949989318847656,-4.589998245239258,-2.799999237060547,-7.970001220703125,4,-0.08743913399762382,2.083879287855445,86.93000030517578,-1.9117571160901614,85.19000244140625,1.2929868211328384,84.30999755859375,-0.08743913399762382 6429,2023-07-24,87.27999877929688,88.4000015258789,87.11000061035156,88.33000183105469,1704300.0,-0.011439598207692914,1.168064317587321,-0.9633020459301878,68.38172771126598,66.5812774187379,-2.1253673143953193,-3.9287994844686693,-4.008229445162712,-2.0451139281503288,14.321606852939029,1.2900009155273438,1.1608258600610526,3.407499313354492,-0.7608075838647181,7.5758062105737025,1.32334586474488,5.4916527619641045,-3.844007410495095,73.95433098504726,3.9964854313671054,2.0841534486096083,7,-1.2599983215332031,-2.984996795654297,-3.7599964141845703,-1.7899971008300781,-6.739997863769531,0,-0.08260769002419943,1.0,88.29000091552734,2.083879287855445,86.93000030517578,-1.9117571160901614,85.19000244140625,-0.08260769002419943 6430,2023-07-25,88.0199966430664,88.23999786376953,87.01000213623047,87.13999938964844,1527800.0,0.008478435771301474,-1.1579028382891294,-0.8380901864473282,67.9831743129383,67.98802221268207,-2.396223830259771,-4.419695122138208,-4.872560555562586,-2.7019361670458864,14.013618813580786,1.2299957275390625,1.5843428136375195,3.8454975128173885,-0.6107537254105324,8.30174875104531,1.617371893703421,6.073623131931356,-3.9583240554153747,84.5964725743119,15.722854075261822,2.2281256191139636,7,-1.9999961853027344,-3.724994659423828,-4.1824951171875,-2.5299949645996094,-7.6199951171875,1,-0.08770726977659704,1.168064317587321,87.27999877929688,1.0,88.29000091552734,2.083879287855445,86.93000030517578,-0.08770726977659704 6431,2023-07-26,88.0999984741211,88.72000122070312,87.56999969482422,87.95999908447266,1084200.0,0.000908905181842945,-1.5000082928366476,0.15909071205014608,70.92011595078252,69.01149456602406,-2.148806865651011,-4.285453528816504,-5.042423172967972,-2.7186890881478973,14.257891857269781,1.1500015258789062,2.0835224107896124,3.649999237060541,-1.0674314092748034,8.367429883395886,1.291283913892869,6.0087145602282135,-3.4877264138827115,85.09610094266955,16.141347536548494,2.358715323167674,7,-2.0449981689453125,-3.7699966430664062,-4.152496337890625,-2.609996795654297,-8.830001831054688,2,-0.08830872774171739,-1.1579028382891294,88.0199966430664,1.168064317587321,87.27999877929688,1.0,88.29000091552734,-0.08830872774171739 6432,2023-07-27,86.62000274658203,88.16999816894531,86.37000274658203,87.6500015258789,1367900.0,-0.016799043736349217,-1.3529370699112397,-7.35716621253406,68.1969808513836,68.77217183709037,-0.5073976260695474,-2.478071519431296,-3.585585658009137,-1.2051237701936088,13.616818854686574,1.7999954223632812,2.330346467423624,1.8815032958984403,-2.6092236130747324,6.372230204871613,-0.3638601585881389,4.12686675038502,-1.4326486038785902,10.638304779899942,-59.88838974724078,2.2453634544865837,7,-0.56500244140625,-2.2900009155273438,-2.6800003051757812,-1.1300010681152344,-8.170005798339844,3,-0.07665665180217796,-1.5000082928366476,88.0999984741211,-1.1579028382891294,88.0199966430664,1.168064317587321,87.27999877929688,-0.07665665180217796 6433,2023-07-28,85.83000183105469,87.51000213623047,85.5199966430664,87.30000305175781,1090800.0,-0.009120305824032227,1.1058265987421587,1.4271873425972563,64.78985297240654,69.20989961780947,0.3788832801610056,-1.3775032730033558,-2.7787538788913935,-0.3877222558053006,12.408869621059951,1.9900054931640625,2.441382869649658,0.8495021820068303,-3.299316678222567,4.998321042236228,-1.2249072481078684,2.923911612121529,2.8899993896484375,9.687648266341782,-63.81810233172499,2.0744094301146965,7,0.22499847412109375,-1.5,-2.2650012969970703,-0.3400001525878906,-8.550003051757812,4,-0.06268210145681163,-1.3529370699112397,86.62000274658203,-1.5000082928366476,88.0999984741211,-1.1579028382891294,88.0199966430664,-0.06268210145681163 6434,2023-07-31,85.66999816894531,86.38999938964844,85.16000366210938,86.18000030517578,1285400.0,-0.0018641926913193219,1.6451512342387427,0.34693994062571365,59.825317035986714,69.4168274702225,0.8194523773714195,-0.9512349394372563,-2.5973065560187933,-0.1784566156807159,11.429206020037807,1.2299957275390625,2.407874561883631,0.4894985198974666,-3.3623992584479794,4.341396298242913,-1.4364503692752493,2.4154474090701825,2.9860029602050844,14.32569821866374,-57.670095650161194,1.92594888917272,7,0.970001220703125,-1.339996337890625,-2.787496566772461,-0.17999649047851562,-8.0,0,-0.062448915471792654,1.1058265987421587,85.83000183105469,-1.3529370699112397,86.62000274658203,-1.5000082928366476,88.0999984741211,-0.062448915471792654 6435,2023-08-01,84.63999938964844,85.88999938964844,84.45999908447266,85.4800033569336,1194300.0,-0.012022864495288887,-1.3833247502972275,1.647059703502027,50.30891278188502,67.02548625116557,2.1246101460773446,0.23161720045921186,-1.5583577682121188,0.8839782053331788,10.882273605177028,1.4300003051757812,2.2278874818590566,-0.6300003051757841,-4.334251148978254,3.0742505386266856,-2.482125727077019,1.2221251167254508,3.8761618408203162,4.22535715756841,-62.686808926919454,1.8521254219012344,8,1.9500007629394531,-0.30999755859375,-2.0424976348876953,0.8500022888183594,-5.94000244140625,1,-0.048440436007641696,1.6451512342387427,85.66999816894531,1.1058265987421587,85.83000183105469,-1.3529370699112397,86.62000274658203,-0.048440436007641696 6436,2023-08-02,84.38999938964844,85.12999725341797,84.1500015258789,84.58000183105469,1205700.0,-0.002953686221677576,-1.925368375503883,0.22619231432957013,46.0550463852799,63.72754029634863,2.513519121374813,0.5616042468801083,-1.3266291406601596,1.1731136751125746,11.281614009538815,0.9799957275390625,2.2569886738806133,-0.9125003814697266,-4.571357632622863,2.74635686968341,-2.741929007046295,0.9169282441068418,3.8827921120605566,5.970101099051259,-54.567597944700125,1.829428625576566,8,2.045001983642578,-0.05999755859375,-1.7924976348876953,1.1000022888183594,-4.9799957275390625,2,-0.04728045849777496,-1.3833247502972275,84.63999938964844,1.6451512342387427,85.66999816894531,1.1058265987421587,85.83000183105469,-0.04728045849777496 6437,2023-08-03,82.91999816894531,85.73999786376953,82.12000274658203,84.25,1705900.0,-0.01741914007980716,-1.4709926049369857,6.999919691615805,39.50616818814889,59.55192179889749,3.7491453476810364,2.111510513143827,0.12376140940797598,2.69980681041676,12.085047778041162,3.6199951171875,2.313838683959119,-2.3645015716552678,-6.068516361496307,1.3395132181857718,-4.2165089665757876,-0.512494176734748,5.022970134697275,14.84221730896079,-40.007810405571426,1.852007394920522,8,2.5000038146972656,1.410003662109375,-0.3224964141845703,2.5700035095214844,-3.6500015258789062,3,-0.04401835029521117,-1.925368375503883,84.38999938964844,-1.3833247502972275,84.63999938964844,1.6451512342387427,85.66999816894531,-0.04401835029521117 6438,2023-08-04,81.4000015258789,83.48999786376953,81.11000061035156,83.0199966430664,1392500.0,-0.018330881290777312,-1.1636368680598423,1.218039764579007,38.00476006378968,56.17670317140012,4.681303669432779,3.7563653941383848,1.6354171847586088,4.232146540868143,13.016485426782214,2.3799972534179688,2.1045631914746252,-3.8414981842040987,-7.709680322048584,0.02668395364038645,-5.775589253126341,-1.9074071152818561,5.9606702220576295,5.4924428517758574,-46.370770958301954,1.9340910689222393,8,3.5149993896484375,2.9300003051757812,1.1775016784667969,4.090000152587891,-2.660003662109375,4,-0.036240841797758994,-1.4709926049369857,82.91999816894531,-1.925368375503883,84.38999938964844,-1.3833247502972275,84.63999938964844,-0.036240841797758994 6439,2023-08-07,81.20999908447266,81.94000244140625,81.1500015258789,81.66999816894531,1228600.0,-0.0023341822831027814,-1.7241683219110508,0.28395090799487605,37.795285997062386,52.82249335852502,4.380370708573182,4.085751188189306,1.8333969961227012,4.427125640339796,13.534600140183162,0.7900009155273438,1.6378868935419746,-3.9870006561279325,-8.02413928138634,0.05013796913047486,-6.005569968757129,-1.968431343498736,5.400592126953683,2.0920188213061275,-49.432159697134,2.018569312629201,8,3.7050018310546875,3.6550025939941406,1.2150039672851562,4.280002593994141,-1.1100006103515625,0,-0.0483930593459051,-1.1636368680598423,81.4000015258789,-1.4709926049369857,82.91999816894531,-1.925368375503883,84.38999938964844,-0.0483930593459051 6440,2023-08-08,81.3499984741211,81.41000366210938,80.22000122070312,81.25,1212100.0,0.0017239181286385907,9.817768838644797,-0.21738841988290514,33.94647047979072,48.71431052841483,3.5701749675044283,3.9871441747773133,1.7412070143939502,4.2685378043392745,14.762991981483273,1.19000244140625,0.9859921261592461,-3.7435012817382756,-8.068344048571205,0.5813414850946543,-5.905922665154748,-1.5810798983218035,4.600521865176276,20.470977185055776,-27.0726541968023,2.162421383416465,8,2.845001220703125,3.1200027465820312,0.8025035858154297,4.140003204345703,-0.30999755859375,1,-0.04523663643763254,-1.7241683219110508,81.20999908447266,-1.1636368680598423,81.4000015258789,-1.4709926049369857,82.91999816894531,-0.04523663643763254 6441,2023-08-09,81.01000213623047,81.93000030517578,80.7300033569336,81.05000305175781,958400.0,-0.00417942648147418,-3.0,-0.4000152590218967,21.969699159032444,43.57794589593136,3.1275904335657003,4.265451487191896,2.1318505351120507,4.574846446878183,15.540675601107324,1.1999969482421875,0.48820081703911455,-3.9054977416992216,-8.598437117185043,0.7874416337865995,-6.251967429442132,-1.559028053956311,4.138245526463706,14.311619492009173,-25.56607121562169,2.3464696877429088,8,2.854999542236328,3.4599990844726562,1.0375003814697266,4.479999542236328,-0.2400054931640625,2,-0.028515061437767386,9.817768838644797,81.3499984741211,-1.7241683219110508,81.20999908447266,-1.1636368680598423,81.4000015258789,-0.028515061437767386 6442,2023-08-10,80.47000122070312,81.66000366210938,80.27999877929688,81.22000122070312,825300.0,-0.006665854848630359,-1.442475964135249,18.749570856379936,9.856255595739142,37.47421285407943,3.0211809419069056,4.668333586489638,2.737577812591752,5.094123849449318,16.212290305193566,1.3800048828125,-0.11931004753755303,-4.206498718261713,-9.297680536964222,0.884683100440796,-6.752089627612975,-1.6609078089104514,3.9882919401123047,7.645267787356658,-24.439996457212388,2.545590909351255,8,2.8349990844726562,4.0,1.8275012969970703,5.020000457763672,0.20999908447265625,3,-0.013172580371740295,-3.0,81.01000213623047,9.817768838644797,81.3499984741211,-1.7241683219110508,81.20999908447266,-0.013172580371740295 6443,2023-08-11,80.91000366210938,81.08999633789062,80.1500015258789,80.55000305175781,1034800.0,0.005467906483553664,1.611147610469429,-0.4800008138020833,15.267195260955305,32.5233104346315,2.0225788671294254,4.07828737278227,2.3397884586917144,4.620577234243896,16.65907315636521,0.9399948120117188,-0.815949929649463,-3.538496398925787,-8.882214787156357,1.8052219893047834,-6.210355593041072,-0.8666372048105018,2.954928627090325,42.45819818514272,15.02181538116271,2.6718591941152865,8,2.109996795654297,3.5249977111816406,1.3874988555908203,4.579998016357422,-0.69000244140625,4,-0.020269521008698166,-1.442475964135249,80.47000122070312,-3.0,81.01000213623047,9.817768838644797,81.3499984741211,-0.020269521008698166 6444,2023-08-14,79.97000122070312,80.94999694824219,79.72000122070312,80.94999694824219,1127600.0,-0.011617876638985503,1.5102063059556248,-2.7222057389903784,7.043793688855956,27.716074979850493,2.312155340357009,4.919237759873326,3.3348403139928706,5.556835681685385,17.23048823638001,1.2299957275390625,-1.455608462845987,-4.255498886108398,-9.962370635713654,1.4513728634968572,-7.108934760911026,-1.4020630113057706,3.3005421463652453,11.312221880836402,-8.526400536009413,2.8534358748026305,8,2.759998321533203,4.25,2.3275012969970703,5.520000457763672,0.470001220703125,0,-0.01538080953055132,1.611147610469429,80.91000366210938,-1.442475964135249,80.47000122070312,-3.0,81.01000213623047,-0.01538080953055132 6445,2023-08-15,78.76000213623047,79.55999755859375,78.72000122070312,79.47000122070312,1522900.0,-0.015130662323403876,-1.126570542845278,0.7244920202413391,5.523826962425602,23.212606155088906,2.905954610519501,5.999735739259052,4.560850879560519,6.786833278686657,18.554955999748568,1.25,-2.082080866943272,-5.187998199462896,-11.395366237838218,1.019369838912425,-8.291682218650564,-2.0843141802752285,3.8714436444921603,1.246134795515531,-9.910809324696263,3.103684019187664,8,3.4699974060058594,4.959999084472656,3.5375003814697266,6.729999542236328,1.3600006103515625,1,0.01701366558590034,1.5102063059556248,79.97000122070312,1.611147610469429,80.91000366210938,-1.442475964135249,80.47000122070312,0.01701366558590034 6446,2023-08-16,79.52999877929688,79.8499984741211,78.91999816894531,79.29000091552734,1177600.0,0.009776493425362576,1.1136436541445949,-0.3380255961143766,13.789564329661516,20.355205726368084,1.5355474386711307,5.0424956848244165,3.791319930928964,6.060676199652704,19.602813787282848,1.089996337890625,-2.6406650384305124,-4.1350013732910185,-10.61409523094261,2.344092484360573,-7.374548302116807,-0.8954544444652299,2.3191580894218475,27.550914488571486,15.653858024298223,3.2395469288257943,8,1.5750007629394531,4.19000244140625,2.7675037384033203,5.7700042724609375,0.6800003051757812,2,0.018986573109611937,-1.126570542845278,78.76000213623047,1.5102063059556248,79.97000122070312,1.611147610469429,80.91000366210938,0.018986573109611937 6447,2023-08-17,79.19000244140625,80.44999694824219,79.16999816894531,79.38999938964844,1143100.0,-0.004275070327036556,-9.666412359336258,-0.8333280350955272,14.453950786301718,17.73844913998053,1.4424958240674641,5.030832921746665,4.1404135472655526,6.388212782379441,19.828288347895885,1.279998779296875,-3.0431617085114198,-4.08799781799317,-10.669768847440636,2.4937732114542968,-7.378883332716896,-0.7971123032694436,2.0333232977093587,19.83131599278908,7.338573009311784,3.290885514723732,8,1.1399993896484375,4.529998779296875,3.247499465942383,6.069999694824219,0.3600006103515625,3,0.019951940307480376,1.1136436541445949,79.52999877929688,-1.126570542845278,78.76000213623047,1.5102063059556248,79.97000122070312,0.019951940307480376 6448,2023-08-18,80.56999969482422,80.75,79.29000091552734,79.33000183105469,1665100.0,0.017426407511971664,-1.2121203363870185,-6.200083924620432,25.852256922995792,16.411445909528688,-0.0755651567334894,3.2072557268679844,2.7199716845208854,5.004452302772904,19.205913276858944,1.55999755859375,-3.376185628988736,-2.322000503540039,-8.56281383595416,3.9188128288740813,-5.442407169747099,0.7984061626670211,-1.8499984741210938,82.95973177323891,67.77834892770004,3.1204066662070624,8,-0.24499893188476562,3.1500015258789062,2.317502975463867,4.69000244140625,-3.720001220703125,4,0.001365280014499426,-9.666412359336258,79.19000244140625,1.1136436541445949,79.52999877929688,-1.126570542845278,78.76000213623047,0.001365280014499426 6449,2023-08-21,80.06999969482422,80.62000274658203,79.37000274658203,80.3499984741211,1373200.0,-0.0062057838139985,2.048753256419799,-0.22580585618566532,27.218326384721124,15.663874343409844,0.2745968778628196,3.309062605385705,3.166435419485964,5.488482420465175,18.549904283625,1.25,-3.536811270605284,-2.461500549316412,-8.463461078895804,3.5404599802629804,-5.462480814106115,0.5394797154732913,-1.3093984985351597,66.50242787774921,47.872410629172464,3.000980264789699,8,0.2550010681152344,3.6500015258789062,3.1550025939941406,5.19000244140625,-3.9599990844726562,0,0.0018733798732435414,-1.2121203363870185,80.56999969482422,-9.666412359336258,79.19000244140625,1.1136436541445949,79.52999877929688,0.0018733798732435414 6450,2023-08-22,80.30000305175781,80.47000122070312,79.7699966430664,79.88999938964844,1126500.0,0.0028725285101813824,-1.1538299021103782,-1.4643051771117166,29.570436651600957,16.50840073147301,-0.1341151958204989,2.604580432130504,2.8983269707200066,5.220691776981994,17.936395646654603,0.7000045776367188,-3.563814166237023,-1.8454975128173885,-7.3320905576779865,3.6410955320432095,-4.5887940352476875,0.8977990096129105,-1.4996138793945306,75.41002743244032,52.899244227641894,2.7432965224303016,8,-0.1100006103515625,3.4199981689453125,2.9499988555908203,4.959999084472656,-5.8600006103515625,1,0.0017434543502843347,2.048753256419799,80.06999969482422,-1.2121203363870185,80.56999969482422,-9.666412359336258,79.19000244140625,0.0017434543502843347 6451,2023-08-23,80.31999969482422,80.58999633789062,79.66999816894531,80.55000305175781,1063100.0,0.00024902418812500215,4.935664886416776,-0.5609787867510234,34.81307515764611,19.28138068279601,-0.29310484577155194,2.078401575856077,2.83419156655566,5.155615040273162,17.032419453379465,0.9199981689453125,-3.5789579226825907,-1.4365009307861385,-6.201236068064389,3.3282342064921124,-3.818868499425264,0.945866637852987,-1.4806183059082088,72.78482235120283,47.26731904506734,2.382367568639126,8,-0.41500091552734375,3.4000015258789062,2.930002212524414,4.94000244140625,-5.489997863769531,2,-0.002490001855105506,-1.1538299021103782,80.30000305175781,2.048753256419799,80.06999969482422,-1.2121203363870185,80.56999969482422,-0.002490001855105506 6452,2023-08-24,79.9800033569336,81.27999877929688,79.81999969482422,79.98999786376953,1449400.0,-0.004233022151175825,-7.848430202987007,0.043453743324377216,40.37940267339322,22.071625950844666,-0.03344087276910557,1.9978718197031071,3.1574262316585617,5.44905455032972,16.792545218373665,1.4599990844726562,-3.574380454904002,-1.4444972991943388,-5.678088271659533,2.7890936732708553,-3.5612927854269287,0.6722981870382512,-1.1024095957959048,34.673526739331294,6.349399161294421,2.116795486232594,8,0.01999664306640625,3.7399978637695312,3.269998550415039,5.279998779296875,-8.850006103515625,3,0.002875665389918014,4.935664886416776,80.31999969482422,-1.1538299021103782,80.30000305175781,2.048753256419799,80.06999969482422,0.002875665389918014 6453,2023-08-25,80.44999694824219,80.97000122070312,80.12000274658203,80.30999755859375,1054400.0,0.005876388741959726,-2.2692939726509773,-14.007633587786259,45.039138095375634,26.293330884902407,-0.6431864559317546,1.1638257449217662,2.6657930679387647,4.938436842867986,17.13182594379223,0.9899978637695312,-3.4078709155811993,-0.7055034637451172,-4.411249605748054,3.0002426782578198,-2.5583765347465857,1.1473696072563513,-1.476306986378134,56.54431648871366,23.873327493668043,1.8528730710014698,8,-0.4499969482421875,3.2700042724609375,3.3600025177001953,4.810005187988281,-7.879997253417969,4,-0.011186997273143318,-7.848430202987007,79.9800033569336,4.935664886416776,80.31999969482422,-1.1538299021103782,80.30000305175781,-0.011186997273143318 6454,2023-08-28,80.31999969482422,81.08000183105469,80.16000366210938,80.61000061035156,1099000.0,-0.0016158764244776913,-2.016422148011957,-2.071444141689373,43.2679630357296,30.487123781936184,-0.5121822844145072,0.9196128603916804,2.7357650001434592,5.022649841214658,17.696136559589913,0.9199981689453125,-3.080614314758151,-0.5680007934570312,-3.6155496271317134,2.479548040217651,-2.0917752102943723,0.9557736233803098,-1.25405738026285,40.37275027721702,5.904138827500617,1.5237744168373386,8,-0.220001220703125,3.4000015258789062,4.510002136230469,4.94000244140625,-7.489997863769531,0,-0.04320220659720364,-2.2692939726509773,80.44999694824219,-7.848430202987007,79.9800033569336,4.935664886416776,80.31999969482422,-0.04320220659720364 6455,2023-08-29,80.54000091552734,80.97000122070312,80.30000305175781,80.58000183105469,1328000.0,0.00273905903310534,-1.5769326701586044,0.1379337560179948,46.87913513075373,34.163742759835316,-0.5063900123448377,0.3970582888331933,2.453511108543225,4.712012917733944,18.74768958147699,0.6699981689453125,-2.8637479383302207,-0.14299964904785156,-2.6274349684392604,2.3414356703435573,-1.3852173087435489,1.0992180106478457,-1.3854963423765554,54.03741719029883,16.316041107257057,1.2422176596957015,8,-0.31500244140625,3.1800003051757812,4.617500305175781,4.3600006103515625,-7.290000915527344,1,-0.05500372802108722,-2.016422148011957,80.31999969482422,-2.2692939726509773,80.44999694824219,-7.848430202987007,79.9800033569336,-0.05500372802108722 6456,2023-08-30,80.4000015258789,81.0,79.97000122070312,80.51000213623047,735200.0,-0.0017382591017757187,-1.1237061507000157,2.7499523173755485,49.50911730999496,38.058761262467904,-0.25703222272350956,0.234851406483088,2.5670331598297764,4.746868595722191,20.138229875662304,1.029998779296875,-2.4659479906360957,-0.08349914550781534,-1.8523068668305172,1.6853085758148865,-0.9679030061691662,0.8009047151535356,-1.160477184482275,39.72617772319912,-1.725283183163306,0.8844038606613485,8,-0.11500167846679688,3.3199996948242188,4.757499694824219,4.5,-6.400001525878906,2,-0.07412934043980424,-1.5769326701586044,80.54000091552734,-2.016422148011957,80.31999969482422,-2.2692939726509773,80.44999694824219,-0.07412934043980424 6457,2023-08-31,79.2699966430664,80.6500015258789,79.26000213623047,80.5999984741211,1071100.0,-0.014054786832917832,-1.059272320368926,12.090858648911084,39.51400074733092,39.57673279850514,0.9895778246307998,1.135610067210493,3.646567918541109,5.765049393820988,20.641666428626117,1.3899993896484375,-1.9019557644451623,-1.0310039520263672,-2.4623213430296573,0.40031343897692295,-1.7466626475280123,-0.3153452565247221,2.0100021362304688,0.5491488193300385,-39.09059478231445,0.715658695501644,8,1.0000038146972656,4.1750030517578125,5.922504425048828,5.600006103515625,-4.209999084472656,3,-0.05601103822425957,-1.1237061507000157,80.4000015258789,-1.5769326701586044,80.54000091552734,-2.016422148011957,80.31999969482422,-0.05601103822425957 6458,2023-09-01,78.44999694824219,79.91000366210938,77.76000213623047,79.91000366210938,911300.0,-0.010344389170551915,1.945194026107041,1.0977478976171082,40.12981891539477,41.0113430796911,1.6508328760857154,1.8163988144150665,4.4348648168436995,6.464766805065693,21.015169861033957,2.1500015258789062,-1.5326659370695808,-1.7035034179687472,-3.260454899812686,-0.14655193612480844,-2.4819791588907236,-0.9250276770467707,2.7896018981933537,20.782978175793215,-21.51303289218399,0.7784757409219729,9,1.0700035095214844,4.185005187988281,6.742504119873047,6.405006408691406,-2.279998779296875,4,-0.0933078391278157,-1.059272320368926,79.2699966430664,-1.1237061507000157,80.4000015258789,-1.5769326701586044,80.54000091552734,-0.0933078391278157 6459,2023-09-05,77.27999877929688,78.37000274658203,76.6500015258789,78.31999969482422,1123600.0,-0.014913935174748594,2.0175274221505393,0.7123261185372533,40.33937942787365,42.207892277054725,2.6635506072240958,2.8215367462024403,5.605978400624963,7.50965145967362,21.60548149770383,1.7999954223632812,-1.1798961712160008,-2.6770015716552678,-4.6173239438534495,-0.736679199457086,-3.6471627577543586,-1.706840385556177,3.82041619873047,14.482700561067624,-31.642406418280324,0.9701611860990891,9,1.6850013732910156,4.240001678466797,7.912502288818359,6.980003356933594,0.1100006103515625,1,-0.060947194084770784,1.945194026107041,78.44999694824219,-1.059272320368926,79.2699966430664,-1.1237061507000157,80.4000015258789,-0.060947194084770784 6460,2023-09-06,77.66999816894531,77.70999908447266,77.05000305175781,77.4800033569336,1205900.0,0.005046576032722738,3.888920285964565,-0.1826871584198364,37.22524161550699,42.47591077237261,2.0799847616850258,2.257445557154682,5.184575591776664,6.993460520525687,21.79839017786236,0.6599960327148438,-1.011186567396578,-2.103002166748041,-4.180240054971989,-0.025764278524093243,-3.141621110860015,-1.0643832226360672,3.1633920019531274,23.448206916267804,-23.99259529204804,1.0386189441119744,9,1.2950019836425781,3.6000022888183594,7.81500244140625,6.590003967285156,-0.9499969482421875,2,-0.062314876425808796,2.0175274221505393,77.27999877929688,1.945194026107041,78.44999694824219,-1.059272320368926,79.2699966430664,-0.062314876425808796 6461,2023-09-07,78.69999694824219,79.2300033569336,78.08999633789062,78.08999633789062,1002000.0,0.01326121801955571,-2.7377241914100607,3.2106171947154962,46.92593252042326,43.20330297759817,0.8895701383681143,1.102014525221108,4.114829693018805,5.852197428285919,21.86490630498939,1.5600051879882812,-0.8128077769120097,-0.957503128051755,-3.0017615073756048,1.0867552512720948,-1.9796323177136799,0.06462606161016993,1.8823899039550867,51.24988555908203,0.30358775839028596,1.022129189661922,9,0.16500473022460938,2.4950027465820312,6.760004043579102,5.560005187988281,-0.75,3,-0.06925028157023216,3.888920285964565,77.66999816894531,2.0175274221505393,77.27999877929688,1.945194026107041,78.44999694824219,-0.06925028157023216 6462,2023-09-08,79.41000366210938,79.55999755859375,78.66999816894531,78.77999877929688,1393600.0,0.009021686675974472,-1.0941011740207518,1.0327938564674688,42.05481671151987,42.8717117127253,0.10080697446539943,0.3251967394880495,3.428600614082839,5.029454696448369,21.62250720052432,0.8899993896484375,-0.6415998428204261,-0.1944965362548885,-2.204740310473454,1.8157472379636772,-1.1996184233641713,0.8106253508543944,0.9364400705087945,84.66258673749985,36.20570790347105,1.0051218871092837,9,-0.5450019836425781,1.7849960327148438,5.972497940063477,4.849998474121094,-1.0900039672851562,4,-0.06812748284371084,-2.7377241914100607,78.69999694824219,3.888920285964565,77.66999816894531,2.0175274221505393,77.27999877929688,-0.06812748284371084 6463,2023-09-11,79.2699966430664,79.81999969482422,79.06999969482422,79.23999786376953,980300.0,-0.0017630904493934896,-3.0541075552622896,0.04761674094167797,44.236291280066844,42.979303739873885,0.06238929329499854,0.3541988210681666,3.5867353283095724,5.077919362134423,21.226627020144612,0.75,-0.5679350607665441,-0.2525032043457003,-2.1701883403753044,1.6651819316839038,-1.2113457723605023,0.7063393636691018,0.8546605571474117,82.64973597947524,34.968732549726475,0.9588425680147986,9,-0.4449958801269531,0.8000030517578125,5.605005264282227,4.9900054931640625,-0.8699951171875,0,-0.053109616030757034,-1.0941011740207518,79.41000366210938,-2.7377241914100607,78.69999694824219,3.888920285964565,77.66999816894531,-0.053109616030757034 6464,2023-09-12,78.73999786376953,78.91000366210938,78.12999725341797,78.79000091552734,1559100.0,-0.006685994723619415,4.37919604335473,-1.6668362156663277,39.22648032953936,42.129008761961174,0.3852035318988811,0.8298720507497421,4.107155128288866,5.496397366254428,20.80593211587513,1.1399993896484375,-0.5584556147655064,-0.7210018157959013,-2.6570644940391617,1.2150608624473591,-1.6890331549175386,0.24702952332573602,1.1761799959841852,61.010716971154245,16.141719217739414,0.9680313391216304,9,0.08500289916992188,0.5550041198730469,5.882503509521484,5.5200042724609375,-0.25,1,-0.03263906228789404,-3.0541075552622896,79.2699966430664,-1.0941011740207518,79.41000366210938,-2.7377241914100607,78.69999694824219,-0.03263906228789404 6465,2023-09-13,80.0999984741211,80.62999725341797,78.86000061035156,78.93000030517578,1420300.0,0.01727204276414307,-1.7022899874202115,-23.39853524565151,48.7179418778977,42.04110038061703,-1.1664386057165075,-0.4475376155056807,2.715140609996112,4.028299050379701,19.435538876579646,1.8899993896484375,-0.5984290050929104,0.5719989776611385,-1.3546425611893511,2.498640516511628,-0.3913217917640992,1.5353197470863762,-3.4499969482421875,79.13391384794683,36.234763077077275,0.9633207694252438,9,-1.4499969482421875,-0.80999755859375,4.790002822875977,4.160003662109375,-2.4499969482421875,2,-0.03383269832830538,4.37919604335473,78.73999786376953,-3.0541075552622896,79.2699966430664,-1.0941011740207518,79.41000366210938,-0.03383269832830538 6466,2023-09-14,81.04000091552734,81.08999633789062,80.26000213623047,80.3499984741211,1094900.0,0.011735361539487954,1.1012690012168505,0.5897465993713891,55.7734021917453,43.84770054110752,-2.2418661738238654,-1.3371716700043663,1.7246953836123566,2.9772226687394436,18.121348301258095,0.9899978637695312,-0.5945447315657475,1.4365013122558565,-0.6053703865267153,3.4783730110384283,0.41556546286456353,2.4574371616471495,-4.310399475097654,98.31096493828178,52.125304571559965,1.0209358493912886,9,-2.170001983642578,-1.75,3.292499542236328,3.220001220703125,-4.709999084472656,3,-0.05330700451653747,-1.7022899874202115,80.0999984741211,4.37919604335473,78.73999786376953,-3.0541075552622896,79.2699966430664,-0.05330700451653747 6467,2023-09-15,80.7699966430664,81.6500015258789,80.61000061035156,80.81999969482422,1574800.0,-0.0033317407380384356,-4.62170075882547,-0.07246793454223795,51.78173180100066,45.142357528397056,-1.9408074074699755,-0.993675285111749,1.9549087910970684,3.1213202275763194,17.332608654815203,1.0400009155273438,-0.6538439279397608,1.0874973297119084,-1.0085544233650126,3.1835490827888293,0.03947145317344791,2.135523206250369,-3.8659794067382762,74.99989162805014,28.88011826857852,1.0480258765384582,9,-1.6199951171875,-1.6149940490722656,3.3975048065185547,3.4900054931640625,-5.689994812011719,4,-0.03491395087319593,1.1012690012168505,81.04000091552734,-1.7022899874202115,80.0999984741211,4.37919604335473,78.73999786376953,-0.03491395087319593 6468,2023-09-18,80.68000030517578,81.25,80.18000030517578,80.80000305175781,1310400.0,-0.001114229808481082,1.0980455222038552,2.3999084528532193,52.01342224604151,46.43947339708238,-1.6776410840236338,-0.9433831835243609,2.036130668564695,3.0829695971370796,16.635818342475034,1.0699996948242188,-0.7380313048081177,0.9920009613037166,-1.1144079466097452,3.0984098692171784,-0.061203492653007174,2.0452054152604404,-3.4912240114746,72.44318058668239,24.53908461711481,1.053204453956729,9,-1.3299980163574219,-1.529998779296875,3.207500457763672,3.5800018310546875,-4.319999694824219,0,-0.02925137086545304,-4.62170075882547,80.7699966430664,1.1012690012168505,81.04000091552734,-1.7022899874202115,80.0999984741211,-0.02925137086545304 6469,2023-09-19,80.22000122070312,81.08000183105469,80.20999908447266,80.76000213623047,1219800.0,-0.0057015255668404485,-2.1071238811460336,4.499904634751097,48.25708522717357,47.66523379837866,-0.8456774239595859,-0.4970544048696297,2.4869873381316268,3.4389057587301295,15.901372615830066,0.8700027465820312,-0.653671521521602,0.5245018005371094,-1.5886913194287473,2.637694920502966,-0.5320947594458261,1.5810983605200448,-2.7635514130712835,48.74552559401243,1.550446435569242,1.05659655998293,9,-0.3500022888183594,-1.0699996948242188,3.5074996948242188,4.040000915527344,-3.3700027465820312,1,-0.02268760492557198,1.0980455222038552,80.68000030517578,-4.62170075882547,80.7699966430664,1.1012690012168505,81.04000091552734,-0.02268760492557198 6470,2023-09-20,80.44000244140625,81.44999694824219,80.13999938964844,80.70999908447266,1016700.0,0.002742473415050739,-2.011479133233362,0.49999293575778125,50.215987259099855,48.030795436009406,-0.7056375547376774,-0.7441841580395163,2.2176575931257503,3.1034083719990377,15.22049321058801,1.30999755859375,-0.5008143063381851,0.7375030517578125,-1.3850281897138643,2.8600342932294893,-0.3237625689780259,1.798768672493651,-2.7319395306795826,19.867723664731532,-27.104229126566953,1.0612656207358355,9,-0.5500030517578125,-1.2900009155273438,3.0349979400634766,3.779998779296875,-3.3899993896484375,2,-0.024241726982257794,-2.1071238811460336,80.22000122070312,1.0980455222038552,80.68000030517578,-4.62170075882547,80.7699966430664,-0.024241726982257794 6471,2023-09-21,80.12000274658203,80.93000030517578,79.66000366210938,80.45999908447266,1166900.0,-0.003978116423570599,-1.0158764759309717,1.2592613523976377,55.029614648416334,49.47243965122012,-0.18218602434441777,-0.463710658518238,2.4465196334679717,3.3168539398338197,14.525745607883506,1.2699966430664062,-0.25041925617510685,0.42750320434569744,-1.6846377461220783,2.539644154813473,-0.6285672708881833,1.4835736795795782,-2.175423518946232,23.115556697197057,-28.500512082052452,1.0560704752338874,9,-0.23000335693359375,-0.970001220703125,2.8549976348876953,3.5999984741210938,-4.7400054931640625,3,-0.03082877104380155,-2.011479133233362,80.44000244140625,-2.1071238811460336,80.22000122070312,1.0980455222038552,80.68000030517578,-0.03082877104380155 6472,2023-09-22,80.20999908447266,80.58000183105469,79.58000183105469,79.7300033569336,1934500.0,0.0011232692811466993,-1.5641065769396298,-1.4117673458396913,61.39896449864953,51.37940334217375,-0.1640173188763896,-0.5645369230659014,2.242630549212322,3.109206785915319,14.42269634342224,1.0,0.022567196478689766,0.5059997558593778,-1.615217102235789,2.6272166139545448,-0.5546086731882127,1.5666081849069684,-2.0430945189422687,33.68978066453424,-20.924837885812927,1.0606084290475837,9,-0.31999969482421875,-1.05999755859375,2.2025012969970703,3.5100021362304688,-5.1699981689453125,4,-0.04837298713009297,-1.0158764759309717,80.12000274658203,-2.011479133233362,80.44000244140625,-2.1071238811460336,80.22000122070312,-0.04837298713009297 6473,2023-09-25,79.55000305175781,80.19000244140625,78.62000274658203,79.5199966430664,1128200.0,-0.008228351081512542,1.3969366063888646,0.06251390787424103,65.74203993524014,54.32557663169607,0.6033201552162524,0.02590487599520941,2.771624020296386,3.6548226072832506,14.557063459809754,1.589996337890625,0.13676176577141064,-0.10899658203125284,-2.2015707967587588,1.983577632696253,-1.1552836893950058,0.9372905253325001,-1.1741126686065115,32.86226892727258,-25.720498640920887,1.0462871073637559,9,0.5849990844726562,-0.40000152587890625,2.4749984741210938,4.1699981689453125,-3.8400039672851562,0,-0.056191087985185795,-1.5641065769396298,80.20999908447266,-1.0158764759309717,80.12000274658203,-2.011479133233362,80.44000244140625,-0.056191087985185795 6474,2023-09-26,76.8499984741211,79.66999816894531,76.51000213623047,79.45999908447266,1680300.0,-0.033940973903923144,1.0858068025018381,-86.9814391050089,45.69328429797237,53.989503567259916,3.3604182921695127,2.5851589549630347,5.3400782256369155,6.230930241968991,15.228101427575591,3.1599960327148438,0.1792090588524502,-2.6355010986328153,-5.048236542084581,-0.22276565518104974,-3.841868820358698,-1.4291333769069325,4.8000030517578125,6.88252418937598,-53.82525642830307,1.2063677217258826,9,2.2300033569335938,2.2300033569335938,5.172502517700195,6.870002746582031,-0.01000213623046875,1,-0.006376029583585963,1.3969366063888646,79.55000305175781,-1.5641065769396298,80.20999908447266,-1.0158764759309717,80.12000274658203,-0.006376029583585963 6475,2023-09-27,76.11000061035156,77.02999877929688,75.7699966430664,76.75,1669600.0,-0.009629120084091114,1.1000089009829228,0.24521043677542692,35.969700676808316,51.78909228782248,3.883283208798204,3.1370961011077583,5.941083232653156,6.823906445843917,16.060361146551973,1.2600021362304688,0.1889131849790573,-3.153998947143549,-5.943147602331322,-0.3648502919557757,-4.548573274737436,-1.7594246195496623,5.437200927734381,6.589219495750608,-53.029918900868104,1.3945743275938864,9,2.5999984741210938,2.5999984741210938,5.912500381469727,7.6100006103515625,2.0100021362304688,2,0.009722741529828438,1.0858068025018381,76.8499984741211,1.3969366063888646,79.55000305175781,-1.5641065769396298,80.20999908447266,0.009722741529828438 6476,2023-09-28,74.44000244140625,76.70999908447266,74.33000183105469,76.62000274658203,1945200.0,-0.021941901925542462,1.0169528236925733,3.406253725293851,25.613346271106238,48.88149389561198,5.049640280830843,4.57210649737128,7.4214477606266485,8.324183037511347,16.89469447195136,2.3799972534179688,0.2412716621729203,-4.525997161865234,-7.99484443886665,-1.0571498848638186,-6.260420800365935,-2.7915735233645336,6.876110900878913,1.760009765625,-52.43205962050115,1.7344236385007068,9,3.4499969482421875,3.549999237060547,7.5149993896484375,9.279998779296875,4.069999694824219,3,0.03506180178333507,1.1000089009829228,76.11000061035156,1.0858068025018381,76.8499984741211,1.3969366063888646,79.55000305175781,0.03506180178333507 6477,2023-09-29,74.83000183105469,75.58999633789062,74.44999694824219,75.0999984741211,1826300.0,0.005239110382289747,-1.2135772749157439,0.12385165379352342,28.735646463620412,46.295074364231866,4.16660642008668,4.039527354911087,6.786342808264152,7.786243188073911,17.249322703136915,1.149993896484375,0.10639836123324642,-3.9139980316162166,-7.839211199761337,0.011215136528903713,-5.876604615688777,-1.9513914475436565,6.0669448205566425,8.53242231949193,-40.32249074607183,1.962606584072557,9,3.05999755859375,3.1599998474121094,6.9824981689453125,8.889999389648438,3.4499969482421875,4,0.0073499319645216055,1.0169528236925733,74.44000244140625,1.1000089009829228,76.11000061035156,1.0858068025018381,76.8499984741211,0.0073499319645216055 6478,2023-10-02,71.12999725341797,74.5999984741211,70.4800033569336,74.55000305175781,2623200.0,-0.04944546955899187,1.3409085490481671,12.666845629998022,22.04261473521349,43.382355420680746,7.118017233968473,7.550116330785187,10.149350308618963,11.320080232381827,17.138828717947103,4.349998474121094,-0.3016460058324242,-7.248002624511713,-12.44703382407107,-2.048971424952356,-9.847518224291392,-4.6484870247320345,9.372932708959965,7.072842909930754,-38.581986298700045,2.5995155997796795,10,4.835002899169922,4.935005187988281,10.730003356933594,12.590003967285156,6.870002746582031,0,0.05496982726119093,-1.2135772749157439,74.83000183105469,1.0169528236925733,74.44000244140625,1.1000089009829228,76.11000061035156,0.05496982726119093 6479,2023-10-03,72.56999969482422,72.76000213623047,69.70999908447266,70.6500015258789,2197900.0,0.02024465762701899,1.6521730477068723,-0.5614020215630416,22.498183212437084,40.302599415496,5.005081608000708,6.049311623323419,8.414695963582545,9.705268266001909,16.52486302971513,3.0500030517578125,-0.6552413669489852,-5.572500228881836,-11.372866839110756,0.22786638134708426,-8.472683533996289,-2.672316923767383,7.131096139118171,39.071048218400804,-2.2518712272462125,2.900183305114457,10,2.75,3.1100006103515625,9.290000915527344,11.150001525878906,5.019996643066406,1,0.04326856005033708,1.3409085490481671,71.12999725341797,-1.2135772749157439,74.83000183105469,1.0169528236925733,74.44000244140625,0.04326856005033708 6480,2023-10-04,72.83000183105469,73.12000274658203,71.36000061035156,73.08000183105469,1517600.0,0.0035827771437761946,9.666620428168493,-0.13020845750979504,18.44735689316562,36.23790410935703,3.969516380657396,5.700378834959636,7.833132094558138,9.285522373687229,15.776274117237133,1.7600021362304688,-1.0437190944407604,-5.070498275756833,-11.338853230114736,1.1978566786010703,-8.204675752935785,-1.9363207985778814,5.871984327940723,44.57146780831473,10.02517865262331,3.1341774771789495,10,2.3149986267089844,2.8499984741210938,9.079998016357422,10.889999389648438,3.2699966430664062,2,0.05505965132526036,1.6521730477068723,72.56999969482422,1.3409085490481671,71.12999725341797,-1.2135772749157439,74.83000183105469,0.05505965132526036 6481,2023-10-05,73.25,73.56999969482422,72.31999969482422,72.69999694824219,1728700.0,0.005766829031799148,1.1008360260552905,-2.20001220703125,21.428575569581426,31.79674978390501,2.763094528772072,5.113307688179944,7.087243609178955,8.724484095963192,16.335955602369385,1.25,-1.3909040898359564,-4.378000259399414,-10.96572622145409,2.2097257026552626,-7.6718632404267595,-1.0841372783720686,4.552787451543139,60.20412532454136,29.503663589653446,3.2938629810273397,10,1.7000007629394531,2.4300003051757812,8.72249984741211,10.470001220703125,3.0199966430664062,3,0.06648467913422573,9.666620428168493,72.83000183105469,1.6521730477068723,72.56999969482422,1.3409085490481671,71.12999725341797,0.06648467913422573 6482,2023-10-06,74.0,74.27999877929688,71.43000030517578,72.30999755859375,1594600.0,0.010238907849829282,1.5333319769965277,3.072714662227771,25.832125713875612,27.36231487042006,1.1617381890076643,4.149994988357406,6.06106119140486,7.878846007630713,17.299723895756465,2.8499984741210938,-1.8052677665015437,-3.3575000762939453,-10.080039950190198,3.365039797602307,-6.718770013242079,0.003769860654188051,2.993508614836088,87.7300910222766,59.73584881887143,3.3612699369481294,10,0.6899986267089844,1.6800003051757812,8.002500534057617,9.720001220703125,0.779998779296875,4,0.06094597481392516,1.1008360260552905,73.25,9.666620428168493,72.83000183105469,1.6521730477068723,72.56999969482422,0.06094597481392516 6483,2023-10-09,75.05999755859375,75.0999984741211,73.80000305175781,74.0,1567800.0,0.014324291332348027,1.2806949445195486,0.6272165842031131,32.10816810912681,25.85285751610389,-0.6729095666950968,2.9074918003691295,4.7569721832930725,6.752992681685583,18.313383599288066,1.2999954223632812,-2.2694470622395073,-2.0870025634765597,-8.82103625382345,4.647031126870331,-5.454019408650012,1.280014281696893,1.2051601032059978,99.2578679024683,70.8362647996276,3.3670168451734486,10,-1.6899986267089844,0.6200027465820312,6.797502517700195,8.660003662109375,2.2900009155273438,0,0.04289903178040344,1.5333319769965277,74.0,1.1008360260552905,73.25,9.666620428168493,72.83000183105469,0.04289903178040344 6484,2023-10-10,76.16999816894531,76.33000183105469,75.0,75.08000183105469,2082600.0,0.014788178076945213,-1.1280029296875,1.028300800368515,36.05484992365621,25.86231854353143,-2.1115657677645316,1.681281410647813,3.41590397600919,5.585955998044199,18.48526384775257,1.3300018310546875,-2.8214180695392628,-0.8485019683837862,-7.552560320845174,5.855556384077602,-4.200531144614487,2.503527207846915,-6.459999084472656,96.78061121106246,64.49785641987327,3.3520291762306953,10,-2.9599990844726562,-0.48999786376953125,4.907503128051758,7.070003509521484,1.5100021362304688,1,0.024025231390917723,1.2806949445195486,75.05999755859375,1.5333319769965277,74.0,1.1008360260552905,73.25,0.024025231390917723 6485,2023-10-11,77.38999938964844,77.44000244140625,75.98999786376953,76.66999816894531,1817700.0,0.016016820927278408,2.536564942314849,0.6605537979113587,41.57926122417667,27.63630909387259,-3.498845911370708,0.26123786321952025,2.0074525852339207,4.314954915181374,19.76525442713703,1.4500045776367188,-3.377458591008107,0.5069992065429716,-6.042586032404998,7.056584445490941,-2.767793412931013,3.7817918260169563,-7.547600250244145,99.16800276232223,63.010599886754285,3.2747926194739865,10,-3.8149986267089844,-1.7099990844726562,2.8525009155273438,5.295001983642578,-0.6100006103515625,2,0.002584273805653181,-1.1280029296875,76.16999816894531,1.2806949445195486,75.05999755859375,1.5333319769965277,74.0,0.002584273805653181 6486,2023-10-12,76.72000122070312,77.5199966430664,76.08000183105469,77.05000305175781,2026300.0,-0.008657425691037446,1.2677279826985461,-0.458335099393888,39.60691580266088,28.84422790932153,-2.76185698887582,0.6229365574762085,2.485389192848629,4.9174043874878635,21.414092214966708,1.4399948120117188,-3.5906124833828272,0.0530010223388615,-6.197453462440009,6.303455507117732,-3.072226220050581,3.178228264728304,-6.573697949218754,86.86377826886553,48.312503799419154,3.1252272423894363,10,-3.1050033569335938,-1.0400009155273438,3.3974990844726562,5.965000152587891,0.40000152587890625,3,-0.00808137039516521,2.536564942314849,77.38999938964844,-1.1280029296875,76.16999816894531,1.2806949445195486,75.05999755859375,-0.00808137039516521 6487,2023-10-13,77.94999694824219,78.12000274658203,77.16999816894531,77.62999725341797,2443300.0,0.01603226939479163,1.8787524997399114,-0.9696906644472187,45.3916876518957,31.43856934450844,-3.91437777970971,-0.8739675802211906,1.1210544518277317,3.634310135112969,22.710904186329177,1.4000015258789062,-3.6217484366706856,1.4239967346191378,-4.558217992314212,7.406211461552488,-1.5671106288475443,4.41510409808582,-7.361272074462889,96.0646803159841,54.447692235817584,2.991107363466676,10,-4.034996032714844,-2.2699966430664062,2.0800037384033203,4.735004425048828,-1.1299972534179688,4,-0.02155228185950131,1.2677279826985461,76.72000122070312,2.536564942314849,77.38999938964844,-1.1280029296875,76.16999816894531,-0.02155228185950131 6488,2023-10-16,78.31999969482422,78.69999694824219,77.58000183105469,78.0999984741211,1992800.0,0.004746667877712829,1.2857142857142858,0.6875044703526214,54.89022401893998,35.037684989675434,-3.528256246456408,-1.5071113990171483,0.6672439084125585,3.2273515087155715,24.25255620213428,1.1199951171875,-3.3647416067729665,1.9119995117187472,-3.812775439864268,7.636774463301762,-0.9503879640727604,4.774386987510255,-7.128772591220695,89.7297954908179,41.91313911354167,2.8623874757915093,10,-3.2900009155273438,-2.6399993896484375,1.710000991821289,4.365001678466797,-1.6200027465820312,0,-0.04519919470532485,1.8787524997399114,77.94999694824219,1.2677279826985461,76.72000122070312,2.536564942314849,77.38999938964844,-0.04519919470532485 6489,2023-10-17,78.4000015258789,78.94999694824219,77.7699966430664,77.81999969482422,1777900.0,0.0010214738427785086,-2.4705486368226186,2.6363573311138855,57.96799052829698,39.42886650469003,-3.0109358112614473,-1.823970013619089,0.5087612572855846,3.119744796695116,25.822565133691143,1.1800003051757812,-3.1506216661281883,2.0830013275146513,-3.4409765805988997,7.606979235628202,-0.6789876265421242,4.844990281571427,-6.457897437811511,81.41906782172987,27.214762996663325,2.761988954056775,10,-3.210002899169922,-2.720001220703125,1.0474987030029297,4.284999847412109,-1.4000015258789062,1,-0.013392895807676997,1.2857142857142858,78.31999969482422,1.8787524997399114,77.94999694824219,1.2677279826985461,76.72000122070312,-0.013392895807676997 6490,2023-10-18,78.48999786376953,78.81999969482422,77.77999877929688,78.41000366210938,2760200.0,0.0011479124507531857,1.810821399482437,0.13792060193101996,65.8326627539428,44.36265396961907,-2.4737728264668277,-2.1792790347877258,0.33519847085523224,3.0212278923146414,27.210222013450746,1.0400009155273438,-2.4213112149131177,2.2704978942871037,-3.0105650395785943,7.551560828152802,-0.3700335726457382,4.911029361219946,-5.706946632481163,83.97213006677725,22.17833399696366,2.6405314669328486,10,-3.299999237060547,-2.80999755859375,0.5700035095214844,4.195003509521484,-1.3199996948242188,2,-0.01031975513618455,-2.4705486368226186,78.4000015258789,1.2857142857142858,78.31999969482422,1.8787524997399114,77.94999694824219,-0.01031975513618455 6491,2023-10-19,77.6500015258789,78.7300033569336,77.58000183105469,78.12000274658203,1641800.0,-0.01070195388906181,-2.770493033494259,-5.875441106342394,60.6495473935875,48.23125637847595,-1.054937565922259,-1.6167062649339243,1.09110534534355,3.850606715158051,28.955768325497548,1.1500015258789062,-1.7673540005804256,1.5540016174316378,-3.4513237490695303,6.559326983932806,-0.9486610658189534,4.056664300682229,-4.126916808556075,26.966499219915306,-39.847515704756006,2.502662683250585,10,-1.2750015258789062,-1.970001220703125,1.3199996948242188,5.034999847412109,-0.19000244140625,3,-0.011204156207158311,1.810821399482437,78.48999786376953,-2.4705486368226186,78.4000015258789,1.2857142857142858,78.31999969482422,-0.011204156207158311 6492,2023-10-20,76.33000183105469,78.36000061035156,76.30999755859375,77.81999969482422,2380100.0,-0.016999351820801922,-1.6797313267611111,3.1701999870138304,73.94110468927057,52.87936044293636,0.7044063528813354,-0.6348388012221164,2.3273518293177062,5.162264629834937,30.965269396407415,2.0500030517578125,-1.071515120039308,0.428001785278326,-4.191866938344958,5.04787050890161,-1.8819325765333161,2.737936147089968,-2.1556876460215335,0.7577377684015837,-70.57225101600523,2.30993436181164,10,0.6449966430664062,-0.6500015258789062,2.749998092651367,6.354999542236328,1.5199966430664062,4,0.010349808680417683,-2.770493033494259,77.6500015258789,1.810821399482437,78.48999786376953,-2.4705486368226186,78.4000015258789,0.010349808680417683 6493,2023-10-23,75.08000183105469,75.94999694824219,73.13999938964844,74.86000061035156,2867600.0,-0.016376260579250235,1.8673569482288828,-0.14765203766570914,61.76196982990082,55.73570709918576,2.18759092748644,0.27732827579707475,3.463161935491115,6.3817200200835345,32.8327060898193,3.19000244140625,-0.43247303960708905,-0.5984981536865206,-4.896572335637657,3.699576028264616,-2.747535244662089,1.5505389372890477,3.8699951171875,33.390761731676314,-40.28397288757228,2.1490370909755705,10,0.964996337890625,0.4999961853027344,4.072500228881836,7.604999542236328,1.9099960327148438,0,0.023175250683729054,-1.6797313267611111,76.33000183105469,-2.770493033494259,77.6500015258789,1.810821399482437,78.48999786376953,0.023175250683729054 6494,2023-10-24,76.36000061035156,76.79000091552734,75.80000305175781,75.95999908447266,1905100.0,0.017048464945127906,-1.7500185438323215,1.8181786655569427,65.09838601254381,58.34894318678211,1.0475381699292257,-1.0975332193323197,2.1117963363098795,5.089646327556821,33.37211945646316,1.7099990844726562,0.17264229389053298,0.706000518798831,-3.5694835091064903,4.981484546704152,-1.4317414951538296,2.8437425327514916,2.473796386718746,56.69015929046635,-19.812254067513884,2.1377420139526597,10,-0.31500244140625,-0.7800025939941406,2.8900012969970703,6.325000762939453,1.2299957275390625,1,0.004452544986550677,1.8673569482288828,75.08000183105469,-1.6797313267611111,76.33000183105469,-2.770493033494259,77.6500015258789,0.004452544986550677 6495,2023-10-25,76.8499984741211,77.04000091552734,75.91000366210938,76.02999877929688,1752200.0,0.00641694420970329,-1.1320905459387482,2.049991416963894,65.3061330409594,61.204411768815284,0.5284588507715284,-1.6118923381172579,1.5936618964326357,4.577366925844302,33.524770559212826,1.1299972534179688,0.6536810215127957,1.1589984893798828,-3.145808450779029,5.4638054295387946,-0.993404980699566,3.3114019594593316,1.8699225708007816,66.36845172534746,-11.69179840116152,2.1524034700794528,10,-0.8050003051757812,-1.2700004577636719,2.660001754760742,5.835002899169922,2.1200027465820312,2,0.0019518741555917263,-1.7500185438323215,76.36000061035156,1.8673569482288828,75.08000183105469,-1.6797313267611111,76.33000183105469,0.0019518741555917263 6496,2023-10-26,77.05000305175781,78.12000274658203,76.55000305175781,77.05000305175781,1594300.0,0.0026025319662701385,-2.1399993896484375,0.0,63.60394904840075,63.22799636842695,0.4248671252317422,-1.693144965068143,1.3424416070809286,4.343722847817304,32.82490685516986,1.5699996948242188,1.0287280545195614,1.2285030364990206,-3.0748680432016613,5.5318741161997025,-0.9231825033513275,3.3801885763493686,1.5583195600585924,74.90426719828821,-1.852970573508486,2.151685539850342,10,-1.0050048828125,-1.7300033569335938,2.4699974060058594,5.634998321533203,1.4799957275390625,3,0.0015573668064217117,-1.1320905459387482,76.8499984741211,-1.7500185438323215,76.36000061035156,1.8673569482288828,75.08000183105469,0.0015573668064217117 6497,2023-10-27,75.37999725341797,77.04000091552734,75.13999938964844,76.62999725341797,1582100.0,-0.021674311903894794,-1.1965389805692512,-100.0,51.35363664588055,62.8350422158648,1.8908207045810315,0.021268215138434243,2.951730898508501,5.976263806923498,32.286172376581725,1.910003662109375,1.1885555588272325,-0.46900253295898153,-4.7526800940917155,3.8146750281737525,-2.6108413135253414,1.6728362476073784,3.1189588939550816,44.97984646236857,-27.73609436092714,2.1418387805663635,10,0.6650009155273438,-0.23499679565429688,4.140003204345703,7.305004119873047,2.3400039672851562,4,0.027593551430653118,-2.1399993896484375,77.05000305175781,-1.1320905459387482,76.8499984741211,-1.7500185438323215,76.36000061035156,0.027593551430653118 6498,2023-10-30,75.04000091552734,76.26000213623047,74.3499984741211,75.62999725341797,1793100.0,-0.004510431815851645,1.0648620115141618,0.4719970703125,44.88688813784009,61.38158639470292,1.918355699165346,0.7053765587495775,3.1813198569186056,6.243865016822241,30.53967799289613,1.910003662109375,1.4423176459076785,-1.0044990539550724,-4.69753892894893,2.688540821038785,-2.8510189914520083,0.8420208835418634,3.3517760966912107,18.30243128493429,-49.247469911761726,1.8465199374969288,10,0.9399986267089844,-0.09000015258789062,4.479999542236328,7.645000457763672,4.049995422363281,0,0.03744666210434855,-1.1965389805692512,75.37999725341797,-2.1399993896484375,77.05000305175781,-1.1320905459387482,76.8499984741211,0.03744666210434855 6499,2023-10-31,75.70999908447266,75.93000030517578,74.66000366210938,75.44000244140625,1550500.0,0.008928546918589797,2.5774599456270617,-0.4576242693839549,41.9999927339047,58.73351194803202,0.9238002598935537,0.2979572239601964,2.422542345309921,5.501439254078008,28.51009488048882,1.2699966430664062,1.5041148616414404,-0.4915008544921875,-3.8106586610202697,2.8276569520358947,-2.1510797577562357,1.1680780487718607,2.5767423752945007,36.074245864549056,-26.34116555225541,1.6595789032640424,10,0.22500228881835938,-1.0200004577636719,3.9325027465820312,6.975002288818359,3.0200042724609375,1,0.016906601436736723,1.0648620115141618,75.04000091552734,-1.1965389805692512,75.37999725341797,-2.1399993896484375,77.05000305175781,0.016906601436736723 6500,2023-11-01,76.83999633789062,77.43000030517578,75.05000305175781,75.87000274658203,1585100.0,0.014925337037148712,1.2139493621475843,3.592613523976377,50.54742340666653,57.61105372726301,-0.5194937945519627,-0.5441149496079447,1.207651148241169,4.3117158653500525,26.328097389931397,2.3799972534179688,1.3644800282100107,0.43799667358398153,-2.4843857701218184,3.3603791172897814,-1.0231945482689184,1.8991878954368815,1.343810280474159,66.04761384379388,6.44696365821369,1.4611912218529,11,-1.089996337890625,-2.509998321533203,2.2400054931640625,5.775005340576172,1.1800003051757812,2,0.009760541849872073,2.5774599456270617,75.70999908447266,1.0648620115141618,75.04000091552734,-1.1965389805692512,75.37999725341797,0.009760541849872073 6501,2023-11-02,78.12000274658203,78.88999938964844,76.55999755859375,76.58999633789062,1531600.0,0.016658074826849223,-1.9308126004654398,1.5773366158299185,50.77205161377948,55.036714496652905,-1.9286360054286433,-1.5184160315838255,-0.14477039721525387,2.9761057586031257,24.106387438088444,2.3300018310546875,1.183497325867961,1.4745029449462947,-1.137094764015643,4.0861006539082325,0.16870409046532586,2.7803017994272636,-4.980003356933594,83.03972493853632,26.89274958842438,1.305798854480969,11,-2.1050033569335938,-3.7900047302246094,0.589996337890625,4.124996185302734,0.05999755859375,3,0.010880676449519067,1.2139493621475843,76.83999633789062,2.5774599456270617,75.70999908447266,1.0648620115141618,75.04000091552734,0.010880676449519067 6502,2023-11-03,78.51000213623047,79.47000122070312,78.44000244140625,79.37999725341797,1198600.0,0.004992311519926407,-1.0396126361589944,-0.5686218778204956,50.86129856044446,53.825528800046634,-2.2092037521688184,-1.6371508887846744,-0.5931853647815615,2.5481731473218474,21.405169971271693,1.3499984741210938,0.8780804654305854,1.6390022277832088,-0.7827325184690892,4.060736974035507,0.4281348546570598,2.849869600909358,-5.255002746582036,81.25002793966225,28.138591736454273,1.2108673731261466,11,-1.6000022888183594,-3.920001983642578,-0.5700016021728516,3.0149993896484375,-0.5500030517578125,4,0.0002547018535512535,-1.9308126004654398,78.12000274658203,1.2139493621475843,76.83999633789062,2.5774599456270617,75.70999908447266,0.0002547018535512535 6503,2023-11-06,78.27999877929688,78.72000122070312,77.94999694824219,78.44999694824219,1324000.0,-0.0029296057913040796,1.1690056091637833,0.19540129086572192,49.4633151014921,52.088298698818676,-1.6511848649548,-1.2158832417016754,-0.4406262638549947,2.7335709416428102,19.289539700177738,0.7700042724609375,0.6899237825630848,1.2479988098144474,-1.0936121527289373,3.589609772357832,0.07719332854274796,2.418804291086147,-4.7763993164062555,75.25981194563934,24.666258149667016,1.170805481271695,11,-1.3699989318847656,-3.6899986267089844,-0.3399982452392578,3.2450027465820312,3.0400009155273438,0,-0.007153775770648796,-1.0396126361589944,78.51000213623047,-1.9308126004654398,78.12000274658203,1.2139493621475843,76.83999633789062,-0.007153775770648796 6504,2023-11-07,78.0,78.33000183105469,77.55000305175781,78.33000183105469,1770500.0,-0.003576887885324398,3.7272390992740556,1.9412081500762948,47.845216598928126,50.1481968719263,-1.2450141551807263,-0.834543282217922,-0.238731242438746,2.9488401785825147,18.02373431734911,0.779998779296875,0.4381973365820784,0.8764999389648409,-1.4663034040596017,3.2193032819892835,-0.2949017325473733,2.047901610477055,-4.257744466796879,66.74204005261177,19.529161062868667,1.1714016715122189,11,-1.0900001525878906,-3.4099998474121094,-1.9849987030029297,1.6000022888183594,-2.9800033569335938,1,0.013974312024238822,1.1690056091637833,78.27999877929688,-1.0396126361589944,78.51000213623047,-1.9308126004654398,78.12000274658203,0.013974312024238822 6505,2023-11-08,77.58999633789062,77.66000366210938,76.48999786376953,77.66000366210938,1535300.0,-0.0052564572065304516,32.42523975588492,0.21214222962038193,49.72575350662411,48.60617514506223,-0.8034994945280829,-0.43087952888600967,0.07970167112624438,3.289316603837676,17.594146354440625,1.5100021362304688,0.44050447037778895,0.4564964294433622,-1.892794733063866,2.8057875919505904,-0.7181491518102519,1.6311420106969763,-3.6186309771875074,36.91265889220292,-12.329965962364142,1.1746455812536138,11,-0.6799964904785156,-2.1749954223632812,-2.089996337890625,1.6250038146972656,-5.859992980957031,2,0.014692706184421533,3.7272390992740556,78.0,1.1690056091637833,78.27999877929688,-1.0396126361589944,78.51000213623047,0.014692706184421533 6506,2023-11-09,76.0999984741211,79.5,75.6500015258789,78.33999633789062,2396100.0,-0.019203478980471367,-1.4522347624312077,31.99662162162162,48.96488214963354,48.34075797881257,0.6007431664505276,1.0648848989358726,1.4634401798039391,4.719577763181476,16.845224908705063,3.8499984741210938,0.25139301595147856,-1.0025012969970675,-3.3908050980599285,1.3858025040657935,-2.196653197528505,0.19165060353437013,-1.908687679017973,11.688237054299512,-41.88271850952224,1.194151900531432,11,0.8250007629394531,-0.6349983215332031,-0.6874980926513672,3.115001678466797,-4.959999084472656,3,0.02522993702290588,32.42523975588492,77.58999633789062,3.7272390992740556,78.0,1.1690056091637833,78.27999877929688,0.02522993702290588 6507,2023-11-10,76.2699966430664,76.98999786376953,75.66000366210938,76.9000015258789,1378100.0,0.0022338787431530616,2.283946198477884,0.2812524480502451,55.93217373710021,49.56801193428592,0.6372852566984193,0.8037823529445376,1.223396219880641,4.485115479329551,16.445755093411172,1.3299942016601562,0.016700313235929798,-0.7485031127929744,-3.1294656077351846,1.6324593821492357,-1.9389843602640866,0.44197813467813774,-1.7601644956694713,16.103775660041972,-38.3666604481422,1.1904812474711073,11,0.8100051879882812,-0.8049964904785156,-0.9549961090087891,2.9450035095214844,-3.9199981689453125,4,0.025042660891253732,-1.4522347624312077,76.0999984741211,32.42523975588492,77.58999633789062,3.7272390992740556,78.0,0.025042660891253732 6508,2023-11-13,74.77999877929688,76.33000183105469,74.70999908447266,76.25,1960500.0,-0.019535832297758238,-1.0124250092405676,2.3333171865917457,42.28515144787055,49.599696235837676,2.33172952699519,2.1238658948485636,2.6510252803064702,5.915860552867443,16.552338322470824,1.6200027465820312,-0.24915387321611604,-2.0615009307861385,-4.558575877193206,0.43557401562092934,-3.3100384039896653,-0.8129634575826117,4.720001220703125,1.4613712201454203,-50.550133777868865,1.2485374732035315,11,2.325000762939453,1.5400009155273438,0.4050006866455078,4.435001373291016,-2.7399978637695312,0,0.042524744010241644,2.283946198477884,76.2699966430664,-1.4522347624312077,76.0999984741211,32.42523975588492,77.58999633789062,0.042524744010241644 6509,2023-11-14,77.3499984741211,77.9000015258789,76.29000091552734,76.33000183105469,1748000.0,0.03436747441530752,-1.9272778976133833,-0.6938746911914302,52.02921957285325,49.76434025430287,0.0210409862742722,-0.5574093923422936,0.08495280217030654,3.3242629671488544,16.6537195854361,3.1200027465820312,-0.16064928047673277,0.5609989166259766,-1.8404299729544675,2.9624278062064207,-0.6397155281642455,1.7617133614161986,2.054201507568365,55.114799270508975,4.716138142181855,1.2007144447902185,11,-0.24499893188476562,-1.029998779296875,-2.8249988555908203,1.5900001525878906,-5.25,1,0.05132516223683403,-1.0124250092405676,74.77999877929688,2.283946198477884,76.2699966430664,-1.4522347624312077,76.0999984741211,0.05132516223683403 6510,2023-11-15,77.68000030517578,78.56999969482422,77.05000305175781,77.16999816894531,1716800.0,0.0042663456698721625,-3.0533656144776864,0.5000037399115885,52.530108521203275,49.95967991068329,-0.1981088542976579,-1.0026099482411013,-0.24977896093898266,2.956000678299759,16.870760156688842,1.5199966430664062,0.07040516431544575,0.9315006256103544,-1.3745678297027126,3.2375690809234214,-0.2215336020461791,2.084534853266888,1.6303156585693444,62.00418899870189,14.097860535828076,1.1530342276565313,11,-0.5750007629394531,-1.3600006103515625,-3.2350006103515625,0.9300003051757812,-5.6100006103515625,2,-0.034243095412708646,-1.9272778976133833,77.3499984741211,-1.0124250092405676,74.77999877929688,2.283946198477884,76.2699966430664,-0.034243095412708646 6511,2023-11-16,76.77999877929688,78.95999908447266,76.62999725341797,78.20999908447266,3168600.0,-0.011586013418423469,-1.6936385085224142,-2.803910422307658,55.99315706035779,50.52988641067366,0.5496223740535982,-0.18037675727882174,0.601731996190523,3.802380005046288,16.91300038186121,2.3300018310546875,0.2848794830512702,0.07499923706055256,-2.191958476111637,2.341956950232742,-1.0584796195255421,1.2084780936466473,2.438310846862805,48.70587517233456,0.4116297343254729,1.1334788565860918,11,0.3250007629394531,-0.45999908447265625,-2.152498245239258,1.2700004577636719,-5.010002136230469,3,-0.0657722779714992,-3.0533656144776864,77.68000030517578,-1.9272778976133833,77.3499984741211,-1.0124250092405676,74.77999877929688,-0.0657722779714992 6512,2023-11-17,77.12000274658203,77.16000366210938,76.33000183105469,77.16000366210938,1949600.0,0.004428288261145941,40.49914171275987,0.027972662231303985,58.90411137863327,51.57886377480046,-0.009262230907722824,-0.48292084653908773,0.19329942505626718,3.4379693666228377,16.242632158534757,0.8300018310546875,0.3228749339039467,0.37550315856933025,-1.8914730956710173,2.642479412809678,-0.7579849685508435,1.508991285689504,2.0081406687439056,56.70596852022059,4.427197122377102,1.1334881271201758,11,-0.015003204345703125,-0.8000030517578125,-2.472503662109375,0.6799964904785156,-5.420005798339844,4,-0.07754153454304213,-1.6936385085224142,76.77999877929688,-3.0533656144776864,77.68000030517578,-1.9272778976133833,77.3499984741211,-0.07754153454304213 6513,2023-11-20,76.81999969482422,77.37999725341797,75.7699966430664,76.77999877929688,1395700.0,-0.0038900809267814473,1.775872614983919,-1.0,54.90715894081728,52.36352403501036,0.06913032667746677,-0.048357036513763774,0.4244904969492609,3.709338071710363,14.292452187634275,1.6100006103515625,0.2521506922366541,-0.01149978637695881,-2.138760402239029,2.1157608294851116,-1.075130094307994,1.0521305215540764,2.2197808338846556,32.915430976753086,-20.52855068431149,1.0636303079310379,11,0.2849998474121094,-0.5,-2.0224990844726562,0.904998779296875,-4.519996643066406,0,-0.058187988003914226,40.49914171275987,77.12000274658203,-1.6936385085224142,76.77999877929688,-3.0533656144776864,77.68000030517578,-0.058187988003914226 6514,2023-11-21,76.69999694824219,77.08999633789062,76.01000213623047,76.86000061035156,1608900.0,-0.0015621289645763037,2.48387970072849,-4.0,49.32039252054007,52.31848392544547,-0.016388471206852273,0.10374231763603348,0.4899541261367233,3.7888602939580664,12.803331434090131,1.0799942016601562,0.13573573260889304,-0.14850234985351562,-2.2653063490597276,1.9683016493526964,-1.2069043494566216,0.9098996497495904,2.253187951581964,29.153592270161678,-21.758561598177753,1.0584019996031073,11,0.4050025939941406,-0.37999725341796875,-1.3449974060058594,1.0250015258789062,-4.3600006103515625,1,-0.06075614365225401,1.775872614983919,76.81999969482422,40.49914171275987,77.12000274658203,-1.6936385085224142,76.77999877929688,-0.06075614365225401 6515,2023-11-22,77.0,77.22000122070312,76.33999633789062,77.22000122070312,1626300.0,0.003911382838258204,7.0,1.3749761586877742,43.991411214700804,51.76587604378628,-0.45693536003750523,-0.194414536521748,0.0939299478313842,3.4308690143330836,11.373194922741467,0.8800048828125,0.049125216371521674,0.14400062561034588,-1.973888405565134,2.2618896567858258,-0.9149438899773941,1.2029451411980858,1.868321183517125,38.55806945374533,-7.947704673466916,1.0589445155877404,11,-0.16500091552734375,-0.6800003051757812,-1.5650005340576172,-0.40000152587890625,-3.0,2,-0.06363638345297284,2.48387970072849,76.69999694824219,1.775872614983919,76.81999969482422,40.49914171275987,77.12000274658203,-0.06363638345297284 6516,2023-11-24,77.16999816894531,77.36000061035156,76.55000305175781,76.91000366210938,646300.0,0.0022077684278611898,1.5312447845886084,-1.1817866555694272,42.63735195014575,50.28867362301356,-0.5131563075993881,-0.3741446303347118,-0.20239742624637813,3.1890716880200785,10.529659619588621,0.80999755859375,-0.0005162340337250271,0.30799903869629475,-1.8128818175080283,2.428879894900618,-0.7524413894058597,1.3684394667984492,1.6151565725909194,86.95658354894658,42.99319326667161,1.0604404281021595,11,-0.33499908447265625,-0.8499984741210938,-1.7349987030029297,-1.3449974060058594,-3.5,4,-0.06608783977104504,7.0,77.0,2.48387970072849,76.69999694824219,1.775872614983919,76.81999969482422,-0.06608783977104504 6517,2023-11-27,77.45999908447266,77.7300033569336,76.70999908447266,77.16000366210938,1731400.0,0.003757948975098513,1.42857013106148,1.153852925641176,45.52402465057665,50.64854842331423,-0.6890662955357527,-0.5273655155093877,-0.6092579690452737,2.8355739108689306,9.12533909432275,1.0200042724609375,-0.046948491909830636,0.4939998626709041,-1.5223072427482407,2.510306968090049,-0.5141536900386683,1.5021534153804765,1.243652543922309,86.22431900101985,44.31042680429624,1.0081535527095713,11,-0.095001220703125,-1.1399993896484375,-1.4324989318847656,-1.6399993896484375,-3.5499954223632812,0,-0.07345730065399458,1.5312447845886084,77.16999816894531,7.0,77.0,2.48387970072849,76.69999694824219,-0.07345730065399458 6518,2023-11-28,77.8499984741211,78.5999984741211,77.25,77.43000030517578,1653300.0,0.00503484888017014,-2.4615399663523614,1.4000152590218966,49.19093131990002,50.33318306187499,-0.668041456107531,-0.7336685932585709,-1.111093256508326,2.3999872924376717,7.529004890467015,1.3499984741210938,0.04020822864185902,0.7434993743896428,-1.0911541290698636,2.578152877849149,-0.17382737734010334,1.6608261261193888,0.7737801033954241,71.04243009815127,30.936127084802763,0.9173267517297498,11,-0.4850006103515625,-1.529998779296875,-1.5224990844726562,-2.029998779296875,-3.7999954223632812,1,-0.07899809436635108,1.42857013106148,77.45999908447266,1.5312447845886084,77.16999816894531,7.0,77.0,-0.07899809436635108 6519,2023-11-29,76.98999786376953,78.70999908447266,76.88999938964844,78.0,1563900.0,-0.011046893091943288,-2.008266234544159,-2.4047774750227067,46.91359090627235,49.7091255491049,0.1514492999845487,0.23941821119022677,-0.3603982259565015,3.211491804130219,5.762846164325125,1.8199996948242188,0.012818814344996099,-0.18050117492676065,-1.8954336990530862,1.534431349199565,-1.0379674369899305,0.6769650871364092,-2.279998779296875,27.426192936540893,-12.543594542128567,0.8574662620631641,11,0.375,-0.06499862670898438,-1.177499771118164,-1.3049964904785156,-2.3299942016601562,2,-0.06091693651310992,-2.4615399663523614,77.8499984741211,1.42857013106148,77.45999908447266,1.5312447845886084,77.16999816894531,-0.06091693651310992 6520,2023-11-30,77.58999633789062,77.66999816894531,76.79000091552734,77.18000030517578,2940500.0,0.007793200295741931,2.0877113142642982,-0.40593580746772623,58.4371249569065,49.98067753761029,-0.5170301024907076,-0.31780524402788046,-1.0720762714514933,2.544917219794087,4.832860756136579,0.8799972534179688,0.29863274753698477,0.3819972991943388,-1.3353041561033905,2.099298754492068,-0.47665342845452585,1.2406480268432034,-2.7999972534179705,48.147925754552034,4.410661670414584,0.8586507276488627,11,-0.34999847412109375,-0.6649971008300781,-1.7774982452392578,-1.9099960327148438,-3.5699996948242188,3,-0.06766336187383204,-2.008266234544159,76.98999786376953,-2.4615399663523614,77.8499984741211,1.42857013106148,77.45999908447266,-0.06766336187383204 6521,2023-12-01,78.97000122070312,78.9800033569336,77.36000061035156,77.62000274658203,1981200.0,0.01778586090921852,1.3649627719706632,3.2927110664508086,63.44621627474894,50.485355859400926,-1.7363049748215076,-1.7189993015026346,-2.5397114142498936,1.0873227486229098,4.9337948857544855,1.6200027465820312,0.3124867584321578,1.7195022583007784,-0.12982856950215194,3.5688330861037088,0.7948368443993132,2.6441676722022436,-4.101602136230468,99.5593780878824,50.16510306859133,0.9246654139014627,12,-1.595001220703125,-2.045001983642578,-3.157503128051758,-3.2900009155273438,-5.19000244140625,4,-0.06293530636795996,2.0877113142642982,77.58999633789062,-2.008266234544159,76.98999786376953,-2.4615399663523614,77.8499984741211,-0.06293530636795996 6522,2023-12-04,78.52999877929688,79.31999969482422,78.16000366210938,78.41999816894531,1929200.0,-0.005571766931806721,-2.6825877394821616,0.08148202569130869,70.85645908651153,52.25750032003362,-1.201624778845968,-1.3464554190463076,-2.197160140611544,1.4355316381093814,5.405785121579548,1.1599960327148438,0.2842935113185945,1.2784999847412166,-0.5737173475624502,3.1307173170448834,0.3523913185893832,2.20460865089305,-3.4971355239257775,68.77465230450044,12.767068051238752,0.9261086661518333,12,-0.8649978637695312,-1.6049995422363281,-2.8474998474121094,-2.8499984741210938,-6.3300018310546875,0,-0.06188718560928874,1.3649627719706632,78.97000122070312,2.0877113142642982,77.58999633789062,-2.008266234544159,76.98999786376953,-0.06188718560928874 6523,2023-12-05,77.72000122070312,78.68000030517578,77.5,78.68000030517578,1488000.0,-0.010314498550677342,1.4583363135684142,-8.727215980024969,52.55879525522527,52.61732284610975,-0.2799790982134027,-0.6119368880161176,-1.474758324130832,2.144580850016183,5.499816067184331,1.1800003051757812,0.25761615294592843,0.4965023040771541,-1.3065285016450758,2.299533109799384,-0.40501309878395375,1.398017706938262,-2.4299097789648414,36.758923078778814,-18.5617850574074,0.9015154028611116,12,0.10999679565429688,-0.7950019836425781,-2.125001907348633,-2.0400009155273438,-5.8300018310546875,1,-0.04902209854287598,-2.6825877394821616,78.52999877929688,1.3649627719706632,78.97000122070312,2.0877113142642982,77.58999633789062,-0.04902209854287598 6524,2023-12-06,79.08999633789062,79.13999938964844,77.86000061035156,78.26000213623047,1925300.0,0.017627317237130402,1.7526846435925412,-0.8645781179219417,58.52475213728831,54.232138504175026,-1.4251722721929951,-1.998552064762137,-2.831193220379774,0.6971848426502589,5.498179936055715,1.4199981689453125,0.1999645769536329,1.81199760437012,-0.14884670897508556,3.7728419177153256,0.8315754476975172,2.792419761042723,-3.5581104009671805,90.90895383761746,34.9286241242839,0.980422156672606,12,-1.1549949645996094,-2.0099945068359375,-3.6249961853027344,-3.4099960327148438,-7.879997253417969,2,-0.0637247884625105,1.4583363135684142,77.72000122070312,-2.6825877394821616,78.52999877929688,1.3649627719706632,78.97000122070312,-0.0637247884625105 6525,2023-12-07,78.7300033569336,79.51000213623047,78.44999694824219,79.25,1680500.0,-0.00455168792041738,1.0384697208671092,-0.6265063563411742,62.61321947478599,56.451679340246166,-0.8872778801249126,-1.6324712090323317,-2.4376875932488673,0.9788139043840545,5.0797136575507995,1.0600051879882812,0.2222666731824745,1.3950042724609375,-0.6676623011866099,3.457670846108485,0.36367098563717093,2.426337559284704,-2.970830594536096,63.721012757048314,6.538765092042176,1.0313332868237712,12,-0.6200027465820312,-1.6200027465820312,-3.4175033569335938,-3.0500030517578125,-8.410003662109375,3,-0.05169566266080672,1.7526846435925412,79.08999633789062,1.4583363135684142,77.72000122070312,-2.6825877394821616,78.52999877929688,-0.05169566266080672 6526,2023-12-08,78.0199966430664,79.05000305175781,77.77999877929688,78.80000305175781,1619400.0,-0.00901824823566022,-1.015876379797882,1.500022008010916,55.55551369334001,57.566289233886536,-0.049192183954474444,-0.8129270403590851,-1.647890345882928,1.5914813097982972,5.459381875312002,1.2700042724609375,0.32398189046237746,0.5889976501464815,-1.409369795175195,2.587365095468158,-0.4101860725143496,1.5881813728073126,-1.9607575307622653,25.87045225939914,-30.076094840233555,0.9991837226608348,12,0.1300048828125,-0.9099960327148438,-2.9799976348876953,-2.339996337890625,-8.409996032714844,4,-0.05126890761479519,1.0384697208671092,78.7300033569336,1.7526846435925412,79.08999633789062,1.4583363135684142,77.72000122070312,-0.05126890761479519 6527,2023-12-11,78.18000030517578,78.31999969482422,77.56999969482422,77.76000213623047,2177200.0,0.0020508032426787004,1.1428664850136239,-0.5384547668652249,58.542710196351315,58.605375775714464,-0.10764291647247148,-0.8669501978573635,-1.737171879559753,1.3062977401734486,5.80557831406591,0.75,0.47996893112494377,0.6535011291503849,-1.2931378058730871,2.600140064173857,-0.319818338361344,1.6268205966621139,-1.8447001509575358,33.83082499857661,-23.995081084748904,0.9733194675117329,12,-0.029998779296875,-1.0699996948242188,-3.0075016021728516,-2.5,-8.900001525878892,0,-0.05628039791127515,-1.015876379797882,78.0199966430664,1.0384697208671092,78.7300033569336,1.7526846435925412,79.08999633789062,-0.05628039791127515 6528,2023-12-12,77.95999908447266,78.02999877929688,76.83000183105469,77.47000122070312,1964600.0,-0.002814034533695997,2.8095307296397216,1.1666666666666667,57.81638539208531,59.81679738524924,0.1448336181071994,-0.41792328712782023,-1.3282663711049452,1.3768535738423253,5.52477446491174,1.3499984741210938,0.6439408242528515,0.27449989318847656,-1.1864804968421936,1.7354802832191467,-0.4559903018268585,1.0049900882038116,-1.370722771693437,42.16407181878482,-18.491893277897532,0.7304901950153367,12,0.19000244140625,-0.8499984741210938,-2.2099990844726562,-2.279998779296875,-9.110000610351548,1,-0.07388407136830888,1.1428664850136239,78.18000030517578,-1.015876379797882,78.0199966430664,1.0384697208671092,78.7300033569336,-0.07388407136830888 6529,2023-12-13,81.31999969482422,81.36000061035156,77.5199966430664,77.91000366210938,2416300.0,0.043099033476268644,1.2005766863923435,6.959205916699105,69.42445426172247,61.03761175245101,-2.834434895952157,-3.6525180836699747,-4.502847080944932,-2.0984445286755005,6.3349622122512,3.8400039672851562,0.8511266318535604,3.436000442504877,1.2621031288183389,5.609897756191415,2.349051785661601,4.522949099348153,-4.4970653161689,99.11697734422894,34.19246060532366,1.0869486568432691,12,-2.2249984741210938,-3.2849998474121094,-5.569999694824219,-5.6399993896484375,-12.300003051757827,2,-0.1159616372425537,2.8095307296397216,77.95999908447266,1.1428664850136239,78.18000030517578,-1.015876379797882,78.0199966430664,-0.1159616372425537 6530,2023-12-14,75.0199966430664,82.08999633789062,74.56999969482422,81.75,7698200.0,-0.07747175449336341,1.0296897892700385,-1.9736103187121745,43.76811427545331,58.85115597475149,3.4225987640361666,2.5697382324123623,1.9048103137627663,4.036640641652724,6.268194164387864,7.519996643066406,0.8433888384206227,-2.7310024261474553,-5.254775902966571,-0.20722894932833924,-3.9928891645570133,-1.4691156877378972,6.340003967285156,5.984004642569809,-53.83395636919678,1.2618867384095576,12,3.3100013732910156,3.3100013732910156,0.7300033569335938,0.660003662109375,-6.659996032714844,3,-0.05078642667395905,1.2005766863923435,81.31999969482422,2.8095307296397216,77.95999908447266,1.1428664850136239,78.18000030517578,-0.05078642667395905 6531,2023-12-15,71.7300033569336,74.06999969482422,70.80999755859375,73.47000122070312,7428200.0,-0.043854884475483136,1.2176924414365085,0.25854338720008163,35.85186240113812,54.961756343043334,6.233070200345836,5.7571734936774135,5.252907664927733,7.13963321585743,6.832233001731967,4.209999084472656,0.842333219156643,-5.768495941162115,-9.447432566326569,-2.0895593159976613,-7.607964253744342,-3.929027628579888,10.359992980957031,8.156080655154035,-46.325535996241726,1.839468312582227,12,4.719993591308594,4.719993591308594,4.432497024536133,3.9499969482421875,-2.0500030517578125,4,-0.019657097394699674,1.0296897892700385,75.0199966430664,1.2005766863923435,81.31999969482422,2.8095307296397216,77.95999908447266,-0.019657097394699674 6532,2023-12-18,71.13999938964844,72.87999725341797,70.6500015258789,72.01000213623047,4240800.0,-0.008225344202888896,-1.4108081803672834,0.5000021923574419,33.594137940168395,52.8545721969259,6.330257219222119,6.1937570436176514,5.8711793387246445,7.560938470656325,7.604218695236818,2.2299957275390625,0.638145197382741,-6.059499740600586,-10.711346441827658,-1.407653039373514,-8.385423091214122,-3.73357638998705,10.949996948242188,4.283200052285385,-46.116475596572,2.3259233506135386,12,5.229999542236328,5.229999542236328,5.055000305175781,4.540000915527344,-1.6299972534179688,0,-0.02150687085217351,1.2176924414365085,71.7300033569336,1.0296897892700385,75.0199966430664,1.2005766863923435,81.31999969482422,-0.02150687085217351 6533,2023-12-19,72.3499984741211,72.41999816894531,71.01000213623047,71.06999969482422,2440900.0,0.017008702485998617,-1.0142888283378746,-1.4712583199600116,38.84615694982721,50.66806162054135,4.781212213029164,4.882009433476952,4.669918957055543,6.200178158805656,8.323490651598481,1.4099960327148438,0.2550638525064812,-4.626000595092776,-9.759237195344937,0.5072360051593847,-7.192618895218857,-2.059382294966696,9.053598175048833,14.86011992293241,-36.85740090296386,2.566618300126079,12,4.020000457763672,4.020000457763672,3.9225025177001953,3.3300018310546875,-2.55999755859375,1,-0.04243261588902891,-1.4108081803672834,71.13999938964844,1.2176924414365085,71.7300033569336,1.0296897892700385,75.0199966430664,-0.04243261588902891 6534,2023-12-20,72.04000091552734,72.63999938964844,71.79000091552734,72.33000183105469,3392600.0,-0.004284693367403891,-1.1518923773745255,-0.2265634313234628,36.470027195757,47.763262478427016,4.454431224037478,5.085740090085153,4.94944908076279,6.358636113853493,9.039527192962998,0.8499984741210938,-0.2064198644757198,-4.702998352050784,-10.291806396017705,0.8858096919161369,-7.4974023740342375,-1.9085943300673307,8.718380026245129,12.150349825237434,-38.365569521557966,2.794404021983458,12,4.329998016357422,4.329998016357422,4.67249870300293,3.6399993896484375,-2.0100021362304545,2,-0.044280988351829254,-1.0142888283378746,72.3499984741211,-1.4108081803672834,71.13999938964844,1.2176924414365085,71.7300033569336,-0.044280988351829254 6535,2023-12-21,72.0999984741211,72.6500015258789,71.13999938964844,72.0999984741211,2349900.0,0.0008328367272525394,1.7454431960049939,-0.0,32.10004011496177,45.1570987474961,3.7493490244609973,4.890566443645412,4.819722788554898,6.1623555182977725,9.960283226710873,1.5100021362304688,-0.4302990957287278,-4.398000717163086,-10.356737587328297,1.560736153002125,-7.3773691522456915,-1.4186322820804804,8.05187970269776,42.397594285535824,-1.8355648465541705,2.979368435082608,12,4.270000457763672,4.270000457763672,4.61250114440918,3.5800018310546875,-2.529998779296875,3,-0.04271847290205155,-1.1518923773745255,72.04000091552734,-1.0142888283378746,72.3499984741211,-1.4108081803672834,71.13999938964844,-0.04271847290205155 6536,2023-12-22,72.06999969482422,73.12000274658203,71.94000244140625,72.58999633789062,2006000.0,-0.00041607184371361683,-2.0256761383087984,-100.0,32.80084630256536,42.296891648186545,3.1811098287724917,4.763102482827179,4.799805938472332,6.05850503406711,10.920245287322524,1.1800003051757812,-0.8587652293036143,-4.172999572753909,-10.439219567552001,2.0932204220441832,-7.306109570152955,-1.039889575354863,7.511765882938235,57.48977599861621,15.685096704670272,3.133109997399044,12,4.299999237060547,4.299999237060547,4.642499923706055,3.6100006103515625,-1.3700027465820312,4,-0.05147771749940899,1.7454431960049939,72.0999984741211,-1.1518923773745255,72.04000091552734,-1.0142888283378746,72.3499984741211,-0.05147771749940899 6537,2023-12-26,71.7699966430664,72.36000061035156,71.63999938964844,72.05000305175781,1658100.0,-0.004162662037299203,-1.6666666666666667,0.5384773390847601,33.716459576102906,39.619122113077395,2.7672377726378556,4.864366690851966,5.005725641814649,6.245027183140451,11.81921044868716,0.720001220703125,-1.3494347818836445,-4.188502502441409,-10.732588533204591,2.355583528321773,-7.460545517822993,-0.916459487059825,7.275863091583034,36.01868658745598,-6.158867918926525,3.272043015381589,12,4.600002288818359,4.600002288818359,4.942502975463867,3.910003662109375,-2.359992980957017,1,-0.02912075290019589,-2.0256761383087984,72.06999969482422,1.7454431960049939,72.0999984741211,-1.1518923773745255,72.04000091552734,-0.02912075290019589 6538,2023-12-27,71.69999694824219,72.26000213623047,71.29000091552734,71.68000030517578,1509500.0,-0.0009753336783941968,-1.4250169278159779,-0.07141494782158524,28.226285038115506,35.04154775489884,2.073973574782542,4.6904835100906865,4.96696067146857,6.22425686238978,12.310181176465077,0.970001220703125,-1.7714773825297812,-3.9510021209716797,-10.695746503178071,2.793742261234712,-7.3233743120748755,-0.5786299298684838,6.842111293881018,28.282657028471466,-7.411355825830885,3.3723721911031928,12,4.670001983642578,4.670001983642578,5.012502670288086,3.9800033569335938,-3.7299957275390767,2,-0.030543861997547994,-1.6666666666666667,71.7699966430664,-2.0256761383087984,72.06999969482422,1.7454431960049939,72.0999984741211,-0.030543861997547994 6539,2023-12-28,72.30000305175781,72.47000122070312,71.47000122070312,71.5,1060000.0,0.008368286318739315,-1.3255797448590336,40.00686760778329,31.319015263652773,33.65831453136545,0.06696832300060862,3.92219212939969,4.260340441628017,5.539082031634194,13.020323231209796,1.0,-2.2676340959064163,-3.1164962768554716,-9.990113935878327,3.7571213821673837,-6.553305106366892,0.32031255265594893,5.768578787390737,58.585944213037,25.34506661255201,3.4368088295114267,12,0.05999755859375,4.069995880126953,4.412496566772461,3.3799972534179688,-3.9200057983398438,3,-0.034716487279172314,-1.4250169278159779,71.69999694824219,-1.6666666666666667,71.7699966430664,-2.0256761383087984,72.06999969482422,-0.034716487279172314 6540,2023-12-29,72.33999633789062,72.62999725341797,71.7699966430664,71.97000122070312,1181700.0,0.0005531574611992163,-1.2337554247666607,0.4624921322169029,32.82950426005256,33.32249696013372,-0.4393656866194249,3.6561691221846075,4.1090983074794,5.411052536453354,13.799855364116292,0.8600006103515625,-2.7921550912315922,-2.8140029907226562,-9.738925184230212,4.110919202784899,-6.276464087476427,0.6484581060311143,5.28347068246174,57.376741626435205,22.24503987597693,3.4624610967537754,12,-0.45499420166015625,4.030002593994141,4.372503280639648,3.3400039672851562,-3.649993896484375,4,-0.03193250864713959,-1.3255797448590336,72.30000305175781,-1.4250169278159779,71.69999694824219,-1.6666666666666667,71.7699966430664,-0.03193250864713959 6541,2024-01-02,74.0,74.01000213623047,71.81999969482422,72.12999725341797,1531200.0,0.02294724559226835,1.3174542944450949,5.05412817551963,38.414633888466206,33.8581076210557,-1.9484032537203433,1.6914562404889608,2.3819212103543634,3.6772005167194663,13.561436455244863,2.19000244140625,-3.79222015800579,-0.9054992675781222,-7.606935067974305,5.795936532818061,-4.256217167776214,2.4452186326199694,3.20505909068396,99.63227456832232,61.6783660082827,3.350717900198093,1,-1.4899978637695312,2.3699989318847656,2.5774993896484375,1.6800003051757812,-6.0800018310546875,1,-0.0598648689888619,-1.2337554247666607,72.33999633789062,-1.3255797448590336,72.30000305175781,-1.4250169278159779,71.69999694824219,-0.0598648689888619 6542,2024-01-03,73.66999816894531,74.23999786376953,73.16999816894531,74.0,2090800.0,-0.004459484203441777,1.641982518272926,-0.1764713082148467,38.181816653264434,33.78429203254873,-1.3653625001511074,1.727247393018132,2.6820840315828747,3.9393075974172405,13.080002308324584,1.0699996948242188,-3.987590635742052,-0.9925010681152315,-7.489907586267279,5.504905450036816,-4.241204327191255,2.256202190960792,3.14175746785034,80.67795645809518,41.46971949310121,3.248703259076025,1,-0.9799995422363281,2.700000762939453,2.907501220703125,2.0100021362304688,-4.970001220703125,2,-0.04031493544892051,1.3174542944450949,74.0,-1.2337554247666607,72.33999633789062,-1.3255797448590336,72.30000305175781,-0.04031493544892051 6543,2024-01-04,73.91000366210938,74.38999938964844,73.19000244140625,73.37000274658203,1939900.0,0.0032578457870144906,-1.6666553638791166,-1.6363573311138855,25.34932510597646,32.54865846701755,-1.5207311330330668,1.2513274830515684,2.4547105990228033,3.6250881087950972,13.020172506951994,1.1999969482421875,-3.7119412807847993,-0.5619956970214872,-6.903496624879438,5.779505230836463,-3.7327461609504695,2.608754766907495,2.5320467280312755,83.5617798447992,49.786354980713895,3.1707504639289756,1,-1.1450042724609375,2.4599952697753906,2.9324951171875,1.7699966430664062,-4.7400054931640625,3,-0.06088485694808521,1.641982518272926,73.66999816894531,1.3174542944450949,74.0,-1.2337554247666607,72.33999633789062,-0.06088485694808521 6544,2024-01-05,74.05000305175781,74.36000061035156,73.33999633789062,73.83999633789062,1411000.0,0.0018941872914588487,1.4578361981799797,0.3889006626259201,44.53216859666491,33.93000607609568,-1.5037645894643106,0.7529907741108417,2.287966021189064,3.425944536951363,12.695159685604922,1.0200042724609375,-3.3046112324667405,-0.16999664306641193,-6.127771214462911,5.787777928330087,-3.1488839287646613,2.8088906426318374,2.044524406527131,87.02305414243658,47.677815583426536,2.9788872856982493,1,-1.2100028991699219,2.319995880126953,2.7924957275390625,1.6299972534179688,-5.7800064086914205,4,-0.08210670601600167,-1.6666553638791166,73.91000366210938,1.641982518272926,73.66999816894531,1.3174542944450949,74.0,-0.08210670601600167 6545,2024-01-08,74.66000366210938,74.75,73.58999633789062,73.86000061035156,1612200.0,0.008237685148037022,1.3673647333592838,3.809416551623919,73.66716912947393,38.47070861241885,-1.913684126973564,-0.18715335567056002,1.6419605427257409,2.779066660112079,12.057541303372716,1.160003662109375,-3.079253950046052,0.6435039520263643,-4.93138042893554,6.218388332988269,-2.143938238454595,3.4309461425073238,1.1078522402312103,96.92845295163798,51.422265404663676,2.787442190480954,1,-1.6400032043457031,1.7099952697753906,2.484994888305664,0.9199943542480469,-6.0500030517578125,0,-0.0841147348065101,1.4578361981799797,74.05000305175781,-1.6666553638791166,73.91000366210938,1.641982518272926,73.66999816894531,-0.0841147348065101 6546,2024-01-09,74.0199966430664,74.75,73.80000305175781,74.33000183105469,1752100.0,-0.008572287538846979,-1.5333509658911733,-0.3875050067710618,73.07685253903026,42.844085608299665,-1.0817373614743389,0.14526657476883997,2.231335682001273,3.365805766865293,11.888710452620794,0.9499969482421875,-2.7721569328221847,0.20349693298339844,-5.044036219316766,5.451030085283563,-2.420269643166691,2.8272635091334877,1.4407879966864812,53.797309434363136,2.949596270163646,2.6237665761500844,1,-0.9999961853027344,2.3500022888183594,3.062501907348633,1.5600013732910156,-4.4799957275390625,1,-0.07200749045372223,1.3673647333592838,74.66000366210938,1.4578361981799797,74.05000305175781,-1.6666553638791166,73.91000366210938,-0.07200749045372223 6547,2024-01-10,73.77999877929688,74.33000183105469,73.75,73.86000061035156,1248700.0,-0.003242338214723639,-7.285776566757493,0.2580661039056924,63.56733468355456,46.77086890223734,-0.5885265019244201,0.040818631239702086,2.470706465341337,3.5560281282012056,11.8773997621364,0.5800018310546875,-2.372056171595034,0.18349914550780966,-4.6460603653969486,5.013058656412568,-2.2312806099445766,2.598278900960196,1.3921388736235798,37.82033725889119,-16.853370746901042,2.4147797554523796,1,-0.6699981689453125,2.5900001525878906,3.3700008392333984,1.7999992370605469,-4.269996643066406,2,-0.07942532810119696,-1.5333509658911733,74.0199966430664,1.3673647333592838,74.66000366210938,1.4578361981799797,74.05000305175781,-0.07942532810119696 6548,2024-01-11,72.19999694824219,73.44999694824219,71.48999786376953,73.44999694824219,1780900.0,-0.021415042792031658,2.13599853515625,15.624642380316613,51.22320823412617,48.982445898956605,1.1955878758997756,1.230245233626249,4.042669302721137,5.054526871140183,12.869526966880219,2.2900009155273438,-2.01206894103683,-1.1085025787353544,-5.5104943562370465,3.2934891987663377,-3.3094984674862076,1.0924933100154988,2.700812537055768,21.77909874910776,-36.69248811491236,2.2009958887508474,1,0.9200019836425781,4.170001983642578,5.095003128051758,3.1200027465820312,-2.3299942016601562,3,-0.0484764563426372,-7.285776566757493,73.77999877929688,-1.5333509658911733,74.0199966430664,1.3673647333592838,74.66000366210938,-0.0484764563426372 6549,2024-01-12,71.88999938964844,72.88999938964844,71.69000244140625,72.63999938964844,1920700.0,-0.00429359517585548,-1.0869622906881087,0.6,48.45361867275819,50.718458611479456,1.61069165378359,0.8406482735773437,4.319260574183005,5.288374859851217,12.128509614536929,1.1999969482421875,-1.6488455270332878,-0.9470001220703068,-3.260577327501352,1.3665770833607382,-2.1037887247858293,0.2097884806452157,2.755761618084378,12.269977416070864,-46.24232903574549,1.1567886027155252,1,1.2299995422363281,4.479999542236328,5.487499237060547,3.2550010681152344,-0.48999786376953125,4,-0.03783559944075865,2.13599853515625,72.19999694824219,-7.285776566757493,73.77999877929688,-1.5333509658911733,74.0199966430664,-0.03783559944075865 6550,2024-01-16,71.20999908447266,71.73999786376953,70.81999969482422,71.52999877929688,1933900.0,-0.009458899860189662,1.486488715680513,0.426666259765625,44.220439755613846,51.36354815227363,2.3619270718604355,1.2865395003891962,4.920835401698298,5.883825843262613,13.238727078936035,1.0699996948242188,-1.1851959530792726,-1.4365005493164062,-3.6168379158259967,0.7438368171931842,-2.5266692325711944,-0.34633186606161814,3.1960163543489273,9.923647820963556,-46.70551145323678,1.0901686832547932,1,1.5750007629394531,5.159999847412109,6.297502517700195,3.740001678466797,-0.40000152587890625,1,-0.04128637100414356,-1.0869622906881087,71.88999938964844,2.13599853515625,72.19999694824219,-7.285776566757493,73.77999877929688,-0.04128637100414356 6551,2024-01-17,70.31999969482422,71.94999694824219,70.19000244140625,71.04000091552734,1531400.0,-0.0124982362181002,-2.5918411833398207,2.250005960470162,40.971392195798614,51.67350099033299,2.989388447364121,2.177110350386968,5.679185733951783,6.6829229573263405,13.32567363625098,1.7599945068359375,-0.8282625160244521,-2.255999755859378,-4.642546189304269,0.13054667758551375,-3.4492729725818236,-1.062726539136932,3.8606549092207985,3.140030738724527,-53.77893795117654,1.1932732167224482,1,2.1500015258789062,5.819999694824219,7.290000915527344,4.369998931884766,1.279998779296875,2,-0.02431739322943305,1.486488715680513,71.20999908447266,-1.0869622906881087,71.88999938964844,2.13599853515625,72.19999694824219,-0.02431739322943305 6552,2024-01-18,69.61000061035156,69.93000030517578,69.0,69.87000274658203,2216500.0,-0.010096687820732697,3.8947738269721124,0.36111346585851734,37.94698326991647,53.07324078632632,3.4228627871991932,2.9161196198482884,6.233998421707668,7.302397070411402,13.545491144989546,1.3199996948242188,-0.5260165761424247,-2.8894989013671903,-5.551991858907513,-0.22700594382686745,-4.220745380137345,-1.558252422597036,4.2514018206823465,13.707888285013803,-44.898742570042806,1.3312464787701601,1,2.2649993896484375,5.93499755859375,8.020000457763672,5.0,1.220001220703125,3,-0.0010055982504014738,-2.5918411833398207,70.31999969482422,1.486488715680513,71.20999908447266,-1.0869622906881087,71.88999938964844,-0.0010055982504014738 6553,2024-01-19,69.27999877929689,69.97000122070311,68.94000244140625,69.80999755859375,2365600.0,-0.00474072443845952,1.4235091372563575,2.0384400950731574,32.023803684993595,51.68342246280729,3.3827645379500524,3.1666899679769784,6.4091944286854385,7.531531500569955,13.78612352531577,1.0299987792968608,-0.4503244695648192,-3.066000747680647,-6.0937223526618425,-0.03827914269945154,-4.579861550171245,-1.5521399451900493,4.0952634086336275,8.607508875214274,-47.936218453060896,1.5138608024905975,1,2.565002441406236,6.235000610351548,8.350002288818345,5.330001831054673,2.0400009155273295,4,0.003319909944951016,3.8947738269721124,69.61000061035156,-2.5918411833398207,70.31999969482422,1.486488715680513,71.20999908447266,0.003319909944951016 6554,2024-01-22,68.84999847412111,69.79000091552734,68.51999664306639,69.16999816894531,1847200.0,-0.006206701973907602,-1.591836575814856,0.6037743997236031,30.147944016491323,46.847953005809224,3.349845605003395,3.526241941089168,6.6852270864829535,7.85921563375517,14.223813843051204,1.2700042724609517,-0.36585689068120075,-3.3365009307861158,-6.744333966280635,0.07133210470840368,-5.0404174485333755,-1.632584413038856,3.9930325442264945,9.621043781155073,-44.88333794036657,1.7039165177472566,1,2.784999847412095,6.454998016357408,8.780002593994126,5.7600021362304545,2.6399993896484233,0,0.014814877197772525,1.4235091372563575,69.27999877929689,3.8947738269721124,69.61000061035156,-2.5918411833398207,70.31999969482422,0.014814877197772525 6555,2024-01-23,69.01999664306639,69.26000213623047,68.36000061035156,68.81999969482422,1915200.0,0.002469109262350777,1.6470324245484125,-0.6249910592947405,15.89043787434899,40.49390693195575,2.5654640512747733,3.2819331092975403,6.373279850091151,7.583338297682289,14.450429235909173,0.9000015258789062,-0.11260668189001422,-3.0125026702881,-6.703408571221544,0.678403230645344,-4.857955620754822,-1.167049719821378,3.2178095627418344,18.38430935844975,-29.155421570935903,1.8454529504667225,1,2.325004577636733,6.205001831054702,9.545003890991225,6.515003204345717,2.170005798339858,1,0.03448283104272809,-1.591836575814856,68.84999847412111,1.4235091372563575,69.27999877929689,3.8947738269721124,69.61000061035156,0.03448283104272809 6556,2024-01-24,68.36000061035156,69.66999816894531,67.69999694824219,69.5,2265800.0,-0.009562388652783693,1.6621714969121484,-5.700083924620837,15.203183745300123,35.12011238326081,2.6129351682388204,3.846970443861693,6.928765355095223,8.134777803395679,15.059103108410982,1.970001220703125,-0.3035619401353671,-3.4869987487792997,-7.526432555898111,0.5524350583395119,-5.506715652338713,-1.4672818452198868,3.2573567001835926,29.07499647099173,-13.683370054784046,2.0197169035594094,1,2.214996337890625,2.8649978637695312,9.96999740600586,7.539997100830078,2.9599990844726562,2,0.03583962736055324,1.6470324245484125,69.01999664306639,-1.591836575814856,68.84999847412111,1.4235091372563575,69.27999877929689,0.03583962736055324 6557,2024-01-25,69.68000030517578,69.73000335693361,68.72000122070311,68.80999755859375,1779300.0,0.01930953310471928,1.0824596314328163,-0.7631607126126005,25.717544193119025,32.28614971203779,0.7265989403547906,2.490030413752322,5.511958476100546,6.730838184118539,15.553638638443811,1.3700027465820455,-0.7877693182616099,-2.0624992370605497,-6.216822851317957,2.0918243771968577,-4.139661044189253,0.014662570068153968,1.2322321401466354,87.22465331693239,47.577577368599094,2.077161807128705,1,0.6149978637695312,1.5449981689453125,6.769996643066406,6.769996643066406,2.9899978637695312,3,0.027554508618489404,1.6621714969121484,68.36000061035156,1.6470324245484125,69.01999664306639,-1.591836575814856,68.84999847412111,0.027554508618489404 6558,2024-01-26,69.51000213623047,70.23000335693361,69.04000091552734,69.94999694824219,2696700.0,-0.002439698165912385,1.379986724954757,-0.5057395666166812,24.027448368452525,29.572130789337166,0.5307026184849093,2.6219774881687528,5.629212546442531,6.828148779939582,15.755605549389434,1.1900024414062642,-1.269743749129006,-2.122997665405279,-6.395796738621911,2.1498014078113528,-4.259397202013588,0.013401871203029714,0.8240279196175067,71.54152581472943,36.322111645417706,2.136399536608314,1,0.31499481201171875,1.714996337890625,6.859996795654297,6.859996795654297,2.6100006103515625,4,0.018990068396735005,1.0824596314328163,69.68000030517578,1.6621714969121484,68.36000061035156,1.6470324245484125,69.01999664306639,0.018990068396735005 6559,2024-01-29,69.79000091552734,70.12000274658203,69.12999725341797,69.62000274658203,1500200.0,0.00402817969632796,1.3855501424763306,-0.38636403044857903,21.046343377346574,26.99723119175191,-0.08773362730116219,2.26017440687275,5.215784362379452,6.495034202930398,16.102480772302798,0.9900054931640625,-1.6796101988003613,-1.717498779296875,-6.054769389465719,2.6197718308719686,-3.886134084381297,0.4511365257875468,-2.0900039672851562,82.60864320759393,52.91495860432816,2.168635305084421,1,0.03499603271484375,1.43499755859375,6.579998016357422,6.579998016357422,3.3300018310546875,0,0.021922893813237865,1.379986724954757,69.51000213623047,1.0824596314328163,69.68000030517578,1.6621714969121484,68.36000061035156,0.021922893813237865 6560,2024-01-30,70.02999877929689,70.48999786376953,68.76000213623047,69.65000152587889,2351200.0,0.0034388574383317216,1.6615412604977904,2.235302037519241,25.093605490125057,25.2330326688993,-0.5729711271692111,1.9375850253737923,4.831756291714882,6.196549696993017,16.572966045752487,1.7299957275390625,-1.9192630458331337,-1.3620010375976364,-5.728856018168415,3.004853942973142,-3.5454285278830326,0.8214264526877599,-2.281601715087902,83.51258302774798,54.51869284836764,2.183427490285389,1,-0.9350013732910298,1.1949996948242045,6.340000152587876,6.340000152587876,3.0500030517577983,1,0.02084819520094383,1.3855501424763306,69.79000091552734,1.379986724954757,69.51000213623047,1.0824596314328163,69.68000030517578,0.02084819520094383 6561,2024-01-31,69.56999969482422,70.80999755859375,69.15000152587889,70.7300033569336,1789000.0,-0.006568600492517174,1.5151606228397918,-3.0526632802615823,24.422811829935554,23.73034695334586,-0.25764134606244227,2.159396210439212,5.168424527063678,6.578347355426615,17.809247646763186,1.659996032714858,-2.1480323385578686,-1.6005001068115234,-5.85840991910942,2.657409705486373,-3.7294550129604715,0.5284547993374247,-1.7119385986328126,40.66985471271122,12.2640077836354,2.1289549061489503,1,-0.31500244140625,1.654998779296875,6.799999237060547,6.799999237060547,3.44000244140625,2,0.02328593867598583,1.6615412604977904,70.02999877929689,1.3855501424763306,69.79000091552734,1.379986724954757,69.51000213623047,0.02328593867598583 6562,2024-02-01,70.69999694824219,70.86000061035156,68.83000183105469,69.23000335693361,2245500.0,0.016242593910806624,1.268153900579237,-1.267231853937006,40.359876752656035,24.656577294197245,-1.359755506095837,0.8384744059560347,3.9147232553217464,5.3645888557555566,19.312089168160252,2.029998779296875,-2.277343108600107,-0.3220027923584041,-4.416912760913519,3.7729071761967106,-2.3694577766359686,1.7254521919191603,-2.664819664306634,92.38077245859235,60.528575061783634,2.047454984277558,2,-1.4199981689453125,0.5250015258789062,5.670001983642578,5.670001983642578,2.9500045776367188,3,0.008769487600344794,1.5151606228397918,69.56999969482422,1.6615412604977904,70.02999877929689,1.3855501424763306,69.79000091552734,0.008769487600344794 6563,2024-02-02,69.41000366210939,70.18000030517578,69.11000061035156,69.94000244140625,1765800.0,-0.01824601615014454,1.1188228006828722,-0.36054495912805923,35.84473971161519,25.289554593655453,-0.05518498041722353,1.8699253847907897,5.073143654270652,6.564704799787549,20.98647120588711,1.589996337890625,-2.345852560186529,-1.3869960784911939,-5.304428939478711,2.5304367824963236,-3.3457125089849455,0.5717203520025578,-1.1488405120605591,30.952476103629728,-3.2372507588069084,1.9587164304937583,2,-0.1300048828125142,1.8149948120117045,6.959995269775376,6.959995269775376,2.9099960327148295,4,0.046967214159873816,1.268153900579237,70.69999694824219,1.5151606228397918,69.56999969482422,1.6615412604977904,70.02999877929689,0.046967214159873816 6564,2024-02-05,67.97000122070311,68.87999725341797,67.84999847412111,68.80999755859375,2619800.0,-0.020746324239028557,1.1020474892954166,1.5849024011056143,32.98317122173923,27.188747187809923,1.393392691196425,2.9840692946165888,6.365996145476757,7.914006471948838,22.992056803267126,1.5600051879882812,-2.363550299493923,-2.522998428344735,-6.319295794060267,1.2732989373707966,-4.421147111202501,-0.6248497454869693,2.8899993896484517,3.986799382550839,-31.897973795082773,1.898148682857767,2,1.3099975585937642,3.254997253417983,8.399997711181655,8.399997711181655,4.4300003051757955,0,0.06105636974175699,1.1188228006828722,69.41000366210939,1.268153900579237,70.69999694824219,1.5151606228397918,69.56999969482422,0.06105636974175699 6565,2024-02-06,68.37999725341797,68.72000122070311,67.54000091552734,67.72000122070311,2215900.0,0.00603201449685975,-1.3137337033352252,-0.7857129881925559,39.269871920384034,29.862823651708137,0.98684265447379,2.191844862123318,5.800908964364254,7.393057632786537,25.409214277391325,1.180000305175767,-2.2916041123462634,-1.7990020751953182,-5.157740330673661,1.559736180283025,-3.4783712029344827,-0.11963294745615372,2.419803314208991,25.30109684046521,-14.117363960165786,1.6793691277391714,2,0.8200035095214844,2.765003204345703,5.985002517700195,7.990001678466797,3.0,1,0.0693185973026218,1.1020474892954166,67.97000122070311,1.1188228006828722,69.41000366210939,1.268153900579237,70.69999694824219,0.0693185973026218 6566,2024-02-07,68.69000244140625,68.69000244140625,67.84999847412111,68.58000183105469,1715500.0,0.004533565376427129,14.272714662227513,0.16666859329302472,44.67592674354945,31.96931060175596,0.8141919870303269,1.5410673420062722,5.330736884279531,6.9577667298093075,27.956997944957244,0.840003967285142,-2.1468255042204305,-1.2224971771240263,-4.110903845089652,1.6659094908415994,-2.666700511106839,0.22170615685878658,1.9794061401367316,34.63860336107032,-7.700275341946224,1.4442033339828135,2,0.5099983215332031,2.454998016357422,5.437498092651367,7.679996490478516,2.8899993896484375,2,0.06391031057821239,-1.3137337033352252,68.37999725341797,1.1020474892954166,67.97000122070311,1.1188228006828722,69.41000366210939,0.06391031057821239 6567,2024-02-08,67.91999816894531,68.33000183105469,67.31999969482422,68.26000213623047,1658200.0,-0.01120984488416299,3.2083128029881585,-3.0909280066583436,42.5109987799672,34.02303842525759,1.46203373564191,1.9494970458515866,5.918975426739735,7.6010470230516916,30.700699040438778,1.3700027465820312,-1.9339184609805926,-1.6995014190673885,-4.08031393133713,0.6813110932023534,-2.8899076752022665,-0.5090951629325104,2.6242341059570435,20.978963149498757,-24.56809414894158,1.190406256134874,2,1.1700019836425781,3.115001678466797,6.520002365112305,8.450000762939453,4.0500030517578125,3,0.07494116761640957,14.272714662227513,68.69000244140625,-1.3137337033352252,68.37999725341797,1.1020474892954166,67.97000122070311,0.07494116761640957 6568,2024-02-09,68.69999694824219,68.83999633789061,67.54000091552734,67.75,1885800.0,0.01148408127686773,1.113821037353175,-2.79407606866375,49.20465660793176,37.15173989532261,0.6202817915339267,0.9421470257143767,4.949954186254274,6.6990103774320175,32.01993907443046,1.299995422363267,-1.619913880995398,-0.7445026397705021,-2.8218639476572918,1.3328586681162875,-1.783183293713904,0.2941780141728998,1.6507813718554871,88.46150084119097,36.78501749293513,1.038680653943395,2,0.3900032043457031,2.335002899169922,5.8300018310546875,7.670001983642578,3.410003662109375,4,0.0720524715796711,3.2083128029881585,67.91999816894531,14.272714662227513,68.69000244140625,-1.3137337033352252,68.37999725341797,0.0720524715796711 6569,2024-02-12,69.16999816894531,69.37999725341797,68.26000213623047,68.76000213623047,1263600.0,0.006841357228257516,1.6988022686117163,0.4315761576639522,50.77082070587283,40.004763808183476,0.059322763521663546,0.2718603426284858,4.3202193577563435,6.115810245847655,33.194203556914054,1.1199951171875,-1.4494220919609546,-0.1385013580322294,-1.8689259444385442,1.5919232283740854,-1.0037136512353868,0.726710935170928,0.9989334336359548,89.80585760421913,32.51701484977343,0.8652122932031555,2,-0.07999801635742188,1.8650016784667969,5.397500991821289,7.200000762939453,2.8800048828125,0,0.045539997242520336,1.113821037353175,68.69999694824219,3.2083128029881585,67.91999816894531,14.272714662227513,68.69000244140625,0.045539997242520336 6570,2024-02-13,68.26999664306639,69.34999847412111,67.02999877929689,69.12000274658203,1715500.0,-0.013011443540604128,2.541990868005328,-2.073205679301845,49.54862575155699,42.796520910585855,0.7637273935432916,0.9911265378401453,5.027393115042557,6.892717385967288,34.2179060067305,2.3199996948242188,-1.264993061952822,-0.8915027618408402,-2.4307343465405182,0.6477288228588378,-1.6611185541906792,-0.1218869694910012,1.727999045049458,52.76590080481959,-7.7575396888268955,0.7696157923498387,2,0.6750030517578267,2.6200027465820455,6.335002899169936,8.100002288818374,3.5300064086914205,1,0.060495167509752035,1.6988022686117163,69.16999816894531,1.113821037353175,68.69999694824219,3.2083128029881585,67.91999816894531,0.060495167509752035 6571,2024-02-14,68.61000061035156,68.80999755859375,67.68000030517578,68.37999725341797,1359200.0,0.004980283931502072,2.5873085074174993,-0.27059024162567313,44.048943553499605,43.2064172217907,0.3053362134414641,0.5443545277957043,4.450048075570635,6.435455943607991,34.99037498937585,1.1299972534179688,-1.0701658125877032,-0.4659988403320341,-1.9219979759639898,0.9900002952999216,-1.193998408148019,0.26200072748395087,1.1505553250587752,67.23416412623877,9.671512381311047,0.7279995678159786,2,-0.005001068115234375,2.279998779296875,6.084999084472656,7.759998321533203,3.0699996948242188,2,0.04037307416447522,2.541990868005328,68.26999664306639,1.6988022686117163,69.16999816894531,1.113821037353175,68.69999694824219,0.04037307416447522 6572,2024-02-15,69.54000091552734,70.08000183105469,68.62000274658203,68.80000305175781,2583400.0,0.013554879709991807,-1.6545474722393692,3.2173350582147475,50.15383989383013,44.7963172420368,-0.9012944104706122,-0.4122975766632919,3.3028046882333797,5.390978663805782,34.80849565807591,1.470001220703125,-0.9241466013918256,0.4675014495849581,-0.9834205198829125,1.9184234190528286,-0.2579595351489701,1.1929624343188863,-2.5100021362304545,82.29506966505733,25.405936899937345,0.7254609847339326,2,-0.9850006103515625,1.1399993896484375,5.154998779296875,6.829998016357422,1.9000015258789062,3,0.02933564694664592,2.5873085074174993,68.61000061035156,2.541990868005328,68.26999664306639,1.6988022686117163,69.16999816894531,0.02933564694664592 6573,2024-02-16,69.51000213623047,70.08000183105469,68.59999847412111,69.48000335693361,3362500.0,-0.0004313888251643583,1.5299242276040812,0.04053900796962809,48.52632221422698,46.52333401897989,-0.9561706917858288,-0.3838649786028725,3.1368453525697646,5.3157020889922535,34.595601707581636,1.4800033569335795,-0.7281638806212527,0.42600250244140625,-1.0354521954399871,1.8874572003227996,-0.30472484649928333,1.1567298513820958,-2.4190032958984204,81.31150411486597,26.532461148402838,0.730727348940694,2,-0.9550018310546875,0.7299957275390625,5.229997634887695,6.859996795654297,1.4599990844726562,4,0.03539057702302162,-1.6545474722393692,69.54000091552734,2.5873085074174993,68.61000061035156,2.541990868005328,68.26999664306639,0.03539057702302162 6574,2024-02-20,69.87000274658203,70.66000366210938,69.30999755859375,69.58000183105469,1530400.0,0.005179119540897226,-2.2529896774549365,9.667090539170399,49.168420025806626,47.623172697360175,-1.137984160793394,-0.6993893898870738,2.536863839476709,4.894562108971968,33.993187595212525,1.350006103515625,-0.779613447142907,0.7350028991699276,-0.7628067736601167,2.232812571999972,-0.013901937245094587,1.4839077355849497,-2.7192238464355256,78.23691865352919,25.973313053734287,0.7489048364150215,2,-1.0250015258789062,0.089996337890625,4.874996185302734,6.499996185302734,3.279998779296875,1,0.032059507309510016,1.5299242276040812,69.51000213623047,-1.6545474722393692,69.54000091552734,2.5873085074174993,68.61000061035156,0.032059507309510016 6575,2024-02-21,71.4000015258789,71.55000305175781,69.97000122070311,70.26000213623047,2469200.0,0.021897791887115936,1.194443267070761,3.9310199679040276,58.559407919152655,49.16578171687165,-2.452445514100191,-2.152291052065351,0.7913204158936651,3.323515785257058,33.013979075443444,1.6800003051757812,-0.6395570226610232,2.146001434326166,0.34015733483330735,3.951845533819025,1.2430793845797297,3.0489234840726027,-4.10885363525388,96.12399433020074,40.642610704389334,0.9029220497464314,2,-2.1100006103515625,-1.910003662109375,3.3449974060058594,4.969997406005859,2.55999755859375,2,0.009103662632882648,-2.2529896774549365,69.87000274658203,1.5299242276040812,69.51000213623047,-1.6545474722393692,69.54000091552734,0.009103662632882648 6576,2024-02-22,70.80999755859375,71.12999725341797,69.88999938964844,70.94000244140625,2749300.0,-0.008263360709751644,3.862789097328187,-0.11403943194442585,50.54187443907088,50.05810123454983,-1.7099107713090689,-1.4433286072066664,1.1773689180288613,3.8952897501888515,31.720730809506136,1.5100021362304688,-0.34380684949027795,1.433497619628909,-0.4478157582888258,3.314810997546644,0.49284093067004164,2.3741543085877765,-3.263318358300751,74.9151069536003,23.105650164172793,0.9406566889588667,2,-1.5199966430664062,-1.3199996948242188,3.7675018310546875,5.560001373291016,2.4300003051757812,3,0.013981154177344246,1.194443267070761,71.4000015258789,-2.2529896774549365,69.87000274658203,1.5299242276040812,69.51000213623047,0.013981154177344246 6577,2024-02-23,71.5999984741211,72.37999725341797,70.47000122070312,70.94000244140625,2918000.0,0.011156629611145386,-1.387497317788427,-5.076701877934273,61.34710364178418,51.407262016088985,-2.148997596692027,-2.1946328428878985,0.1832291117082434,3.0852403962518338,30.42068755519801,1.9099960327148438,-0.11889852238569176,2.1274986267089844,0.0010051582921590807,4.25399209512581,1.0642518925005646,3.190745360917404,-3.813119842740207,79.36510499503477,23.888069138037622,1.063246734208416,2,-1.8950004577636719,-1.8950004577636719,2.7050018310546875,4.540000915527344,2.2000045776367188,4,0.0011173440329554918,3.862789097328187,70.80999755859375,1.194443267070761,71.4000015258789,-2.2529896774549365,69.87000274658203,0.0011173440329554918 6578,2024-02-26,70.83000183105469,71.38999938964844,70.27999877929689,71.3499984741211,2218700.0,-0.01075414328876989,2.7000114441208534,-0.7878784375830857,65.92426008557146,53.09097750272217,-1.1679030731823303,-1.392045580751386,0.7430229160015642,3.8895860956509978,29.482295063821695,1.3199996948242045,0.017655131975800487,1.2915019989013672,-0.9201258365700795,3.503129834372814,0.18568808116563673,2.3973159166370976,-2.675673709910839,49.511544741308825,-11.96317917552608,1.1058139177357236,2,-1.1250038146972656,-1.1250038146972656,2.8799972534179688,4.714996337890625,2.3199996948242188,0,0.008612178378966329,-1.387497317788427,71.5999984741211,3.862789097328187,70.80999755859375,1.194443267070761,71.4000015258789,0.008612178378966329 6579,2024-02-27,71.31999969482422,71.62999725341797,70.69999694824219,71.0999984741211,1362600.0,0.006917942271670308,1.2142960944595822,-0.4230820018486729,66.22515608237035,54.94392531725698,-1.4760758993479897,-1.8567386145049056,-0.06413733030200319,3.4141425871494135,28.55734278364372,0.9300003051757812,0.2702257998122093,1.7049999237060547,-0.6447865456534316,4.054786393065541,0.5301066890263115,2.879893158385798,-2.8276180430984397,57.42978040193768,-8.26455331811124,1.1748932346797407,2,-1.2900009155273438,-1.6150016784667969,2.3600006103515625,4.194999694824219,1.5699996948242188,1,-0.004907437964367989,2.7000114441208534,70.83000183105469,-1.387497317788427,71.5999984741211,3.862789097328187,70.80999755859375,-0.004907437964367989 6580,2024-02-28,71.48999786376953,71.86000061035156,71.05999755859375,71.33999633789062,1324300.0,0.002383597443532448,-1.2535326291357283,0.6818213344430573,65.69503140280692,57.34904618940224,-1.2754052822259894,-2.015062383538009,-0.3527626881677577,3.255683570443196,27.644185364925413,0.8000030517578125,0.41491058401337,1.8019981384277344,-0.6885702578837822,4.292566534739251,0.5567139402719761,3.0472823365834927,-2.6866069639083747,64.25702195980622,-5.14400320653877,1.2452841981557587,2,-1.0,-1.7849998474121094,1.9799995422363281,3.8149986267089844,1.220001220703125,2,0.023220082692863686,1.2142960944595822,71.31999969482422,2.7000114441208534,70.83000183105469,-1.387497317788427,71.5999984741211,0.023220082692863686 6581,2024-02-29,71.19000244140625,72.30000305175781,71.16999816894531,71.77999877929688,3395500.0,-0.00419632719719687,-2.5872892850222824,-3.933268907990438,69.3491446949053,59.481857833966146,-0.6380471040985043,-1.6732668382471303,-0.07126371942540288,3.5588846608254414,27.13510692017088,1.1300048828125,0.5133888437302971,1.4210025787353544,-1.1572379333507001,3.999243090821409,0.13188232269232003,2.710122834778389,-2.100483033260545,43.333539206033386,-30.862710067099634,1.289120256043029,2,-0.7000045776367188,-1.4850044250488281,2.0949974060058594,4.034996032714844,2.149993896484375,3,0.03890991077498951,-1.2535326291357283,71.48999786376953,1.2142960944595822,71.31999969482422,2.7000114441208534,70.83000183105469,0.03890991077498951 6582,2024-03-01,71.31999969482422,71.38999938964844,69.80999755859375,71.0199966430664,1963700.0,0.0018260605275994823,6.181786655569427,-0.5084829048776703,66.79489925769855,61.511699727685205,-0.5464651987218758,-1.8492452170833644,-0.199607702481714,3.4209061861463255,26.093102703911004,1.5800018310546875,0.7155438289974256,1.5199996948242216,-1.1195542703663222,4.159553660014765,0.20022271222894972,2.8397766774194935,-1.9672420590567299,60.64252229065171,-11.263918432457487,1.3197769825952737,3,-0.4750022888183594,-1.6150016784667969,-0.4200019836425781,3.5749969482421875,2.6699981689453125,4,0.02692089423949695,-2.5872892850222824,71.19000244140625,-1.2535326291357283,71.48999786376953,1.2142960944595822,71.31999969482422,0.02692089423949695 6583,2024-03-04,72.66999816894531,72.94999694824219,70.69999694824219,70.69999694824219,2185000.0,0.01892875041920483,-1.284262543956129,6.566603936727532,70.16130733477243,63.84424276201474,-1.5657327835408097,-3.1015064630691,-1.5712395741853697,2.0537705004345668,25.29288700488047,2.25,1.0126001493056265,2.70699844360351,-0.21831138358362523,5.632308270790645,1.2443435300099424,4.1696533571970775,-3.0750613637657835,91.08283969035344,20.554867618661945,1.4626549135935711,3,-1.2900009155273438,-2.6800003051757812,-1.9099998474121094,2.2249984741210938,-0.3899993896484375,0,0.015549813007913249,6.181786655569427,71.31999969482422,-2.5872892850222824,71.19000244140625,-1.2535326291357283,71.48999786376953,0.015549813007913249 6584,2024-03-05,72.12000274658203,73.80999755859375,71.95999908447266,72.95999908447266,2734600.0,-0.007568397360966483,-2.189642471916024,-0.4263938159341936,73.1093175848211,65.46089939153346,-0.7409270676063926,-2.344885633003827,-1.0397209012246833,2.565532989472956,23.940327066359544,1.8499984741210938,1.1832750366378235,1.949502944946289,-0.9693043778028567,4.868310267695435,0.49009928357170907,3.408906606320869,-2.3100051879882812,57.75012969970703,-14.403973172564633,1.4594036613745762,3,-0.31000518798828125,-1.7000045776367188,-1.5950050354003906,2.774993896484375,-0.06999969482421875,1,0.01428173516459963,-1.284262543956129,72.66999816894531,6.181786655569427,71.31999969482422,-2.5872892850222824,71.19000244140625,0.01428173516459963 6585,2024-03-06,73.12000274658203,73.62999725341797,72.44000244140625,72.80999755859375,1492400.0,0.013865778728736844,-1.2666666666666666,-0.36905540417801996,75.08348644485652,68.18774516995408,-1.6441911859143943,-3.132156014931894,-2.0488927103652657,1.513246918141121,22.362218868040372,1.5099945068359375,1.42161636106583,2.712502670288089,-0.35987366127810105,5.784879001854279,1.176314504505001,4.248690836071177,-2.8300051879882773,82.75012969970703,9.561684915265488,1.536188165783094,3,-1.3100051879882812,-2.7000045776367188,-2.5950050354003906,1.774993896484375,-1.3600006103515625,2,-0.0031455600149624674,-2.189642471916024,72.12000274658203,-1.284262543956129,72.66999816894531,6.181786655569427,71.31999969482422,-0.0031455600149624674 6586,2024-03-07,73.08000183105469,73.76000213623047,72.9000015258789,73.66999816894531,1525100.0,-0.0005470584521991562,1.2337554247666607,-1.9031821425934585,71.85190278435802,69.35494507468451,-1.3950298546333642,-2.8948233539765624,-2.017750422667575,1.5108963008485148,20.72661167216805,0.8600006103515625,1.649187263240762,2.4530017852783175,-0.7280761619275467,5.634079732484182,0.8624628116753854,4.0435407588812495,-2.3676042724609374,81.75010681152344,9.312330494042385,1.5905389736029343,3,-1.2700042724609375,-2.660003662109375,-2.920003890991211,1.8149948120117188,-1.5,3,-0.005062982174485975,-1.2666666666666666,73.12000274658203,-2.189642471916024,72.12000274658203,-1.284262543956129,72.66999816894531,-0.005062982174485975 6587,2024-03-08,73.01000213623047,73.5999984741211,72.51000213623047,73.12999725341797,1408700.0,-0.0009578502062170813,1.05660160073703,0.20338281694511975,71.49881341126454,69.9743398886504,-1.2337271125427662,-2.554934134422126,-1.947933929246318,1.5180679322068187,18.614817214620725,1.089996337890625,1.6516249534264205,2.1285018920898438,-0.953599342185953,5.2106031263656405,0.5874512749519454,3.669552509227742,-1.9258925776367164,74.27667957039894,2.839038994154592,1.5410506171379,3,-1.2000045776367188,-2.5900039672851562,-2.7700042724609375,1.8849945068359375,-2.670005798339858,4,0.0045198492261979695,1.2337554247666607,73.08000183105469,-1.2666666666666666,73.12000274658203,-2.189642471916024,72.12000274658203,0.0045198492261979695 6588,2024-03-11,73.6500015258789,73.88999938964844,73.05000305175781,73.08000183105469,1578300.0,0.008765913860052432,-1.6666666666666667,-4.750190742624619,72.44659412988482,70.66561078281867,-1.5998877169996462,-2.9566672408826378,-2.5784268040511904,0.8124163125298196,17.076162000049024,0.8799972534179688,1.8316469223600649,2.521001052856448,-0.6179702348203193,5.659972340533216,0.9515154090180715,4.090486696694825,-2.2387854072851496,87.56487949116296,16.285573946601076,1.5694856438383837,3,-1.8000030517578125,-3.19000244140625,-3.397502899169922,1.2449951171875,-1.720001220703125,0,0.004616379237563972,1.05660160073703,73.01000213623047,1.2337554247666607,73.08000183105469,-1.2666666666666666,73.12000274658203,0.004616379237563972 6589,2024-03-12,72.31999969482422,73.25,71.83999633789062,72.6500015258789,1748800.0,-0.018058408737267384,-1.1860377090676824,-0.5789508907657507,55.5961054751673,69.54350790196983,-0.12641204510865123,-1.4530751608488544,-1.2735201413125736,2.067088102250864,15.712917548522196,1.8100051879882812,1.8018536217317376,1.0334991455078182,-2.0061366421061564,4.073134933121793,-0.4863187482991691,2.5533170393148055,-0.561753918282804,23.414763042523575,-42.87444270226949,1.5198178938069844,3,-0.470001220703125,-1.8600006103515625,-2.0675010681152344,2.5749969482421875,0.19000244140625,1,-0.0005531100068603134,-1.6666666666666667,73.6500015258789,1.05660160073703,73.01000213623047,1.2337554247666607,73.08000183105469,-0.0005531100068603134 6590,2024-03-13,72.4000015258789,73.01000213623047,71.94000244140625,72.56999969482422,1261400.0,0.0011062200137206268,1.038088733233546,0.5151431081518473,60.31133140635468,68.53930642546422,-0.07124737437297313,-1.2730741633471752,-1.3794942208274108,1.9100196862379306,13.594639355901657,1.0699996948242188,1.795683432735217,0.9070007324218778,-1.8142537680715094,3.628255232915265,-0.4536265178248158,2.2676279826685715,1.4899978637695312,27.31728557711632,-36.315984834963885,1.3606272502466954,3,-0.5500030517578125,-1.94000244140625,-2.147502899169922,2.4949951171875,1.4799957275390625,2,-0.004834232966086205,-1.1860377090676824,72.31999969482422,-1.6666666666666667,73.6500015258789,1.05660160073703,73.01000213623047,-0.004834232966086205 6591,2024-03-14,71.37999725341797,72.31999969482422,70.5999984741211,72.01000213623047,1491800.0,-0.014088456505022884,1.752001953125,3.705950991831972,48.614599648317025,66.51927313553294,1.0935392263026245,-0.03679492560351605,-0.4513652941730584,2.8596560499179873,11.445589239704473,1.8000030517578125,1.7284194919381122,-0.2515033721923885,-2.6131379284538525,2.1101311840690755,-1.4323206503231205,0.9293139059383435,2.4710021972656193,23.708162986083895,-36.368074810511615,1.1808172781307305,3,0.8650016784667969,-0.9199981689453125,-1.2074966430664062,3.4350013732910156,3.0,3,0.005323688672379534,1.038088733233546,72.4000015258789,-1.1860377090676824,72.31999969482422,-1.6666666666666667,73.6500015258789,0.005323688672379534 6592,2024-03-15,71.58000183105469,72.16000366210938,70.80000305175781,70.80000305175781,3478400.0,0.002801969533938964,-2.4871865096443524,-1.23808370470839,55.08819875776398,64.84448329364311,1.044091933206147,-0.08024583636290572,-0.7321768445616215,2.610808822895038,10.51462874754508,1.3600006103515625,1.6630769828698249,-0.1534988403320341,-2.3013232153979715,1.9943255347339033,-1.2274110278650028,0.9204133472009346,2.1409575805664076,29.787327787916805,-30.318865238253,1.073912187532972,3,0.6649971008300781,-1.1200027465820312,-1.407501220703125,3.234996795654297,2.4399948120117188,4,0.0,1.752001953125,71.37999725341797,1.038088733233546,72.4000015258789,-1.1860377090676824,72.31999969482422,0.0 6593,2024-03-18,71.97000122070312,72.30999755859375,71.31999969482422,71.52999877929688,1999700.0,0.005448440621291573,-1.302318979436135,0.5641065769396298,54.4704389684886,62.77349678071728,0.608328019613424,-0.291441122430399,-1.2078547228606595,2.193697686965052,9.476704112042729,0.9899978637695312,1.6034317565210614,0.11350059509277344,-1.7627704740513934,1.9897716642369403,-0.82463493947931,1.0516361296648569,1.6261197534179672,51.69818708416225,-8.385243009802096,0.9381355345720841,3,0.2749977111816406,-1.5100021362304688,-1.907501220703125,2.734996795654297,2.7399978637695312,0,-0.02264839315222389,-2.4871865096443524,71.58000183105469,1.752001953125,71.37999725341797,1.038088733233546,72.4000015258789,-0.02264839315222389 6594,2024-03-19,72.11000061035156,72.66999816894531,71.77999877929688,72.0,1083100.0,0.001945246453715077,-2.2363434595644334,0.25,54.28178818729115,60.462196974321124,0.5216138943879827,-0.26880274735580656,-1.438185590130999,2.006687465979624,8.83938105404284,0.8899993896484375,1.583204877315751,0.1415000915527287,-1.486483888758059,1.7694840718635163,-0.672491898602658,0.9554920817081154,1.3662754637695258,62.655595091869166,2.9720345195275186,0.813991990155392,3,0.13499832153320312,-1.6500015258789062,-2.0475006103515625,2.5949974060058594,2.6500015258789062,1,-0.0024961905928752026,-1.302318979436135,71.97000122070312,-2.4871865096443524,71.58000183105469,1.752001953125,71.37999725341797,-0.0024961905928752026 6595,2024-03-20,72.05000305175781,72.55999755859375,71.51000213623047,71.95999908447266,1236000.0,-0.0008320282635684295,-1.1212074506207566,0.8182133444305729,56.14286150251116,58.71674794300481,0.46250802343321595,-0.1661294261678563,-1.490744276964989,2.0110241783509366,9.029533470223608,1.0499954223632812,1.4045157296432222,0.04900245666503622,-1.5569996210324604,1.6550045343625328,-0.7539985821837121,0.8520034955137845,1.3112219183632732,70.04854064772464,7.954079573843472,0.8030010388487467,3,0.19499588012695312,-1.5900039672851562,-1.9875030517578125,2.6549949645996094,1.6100006103515625,2,0.006384442262163503,-2.2363434595644334,72.11000061035156,-1.302318979436135,71.97000122070312,-2.4871865096443524,71.58000183105469,0.006384442262163503 6596,2024-03-21,71.80000305175781,72.56999969482422,71.7699966430664,72.18000030517578,1451300.0,-0.0034698124831502586,-2.6362942798189795,-4.222005594642706,53.37080879051641,56.70252520736613,0.5719975757853888,0.1705883160366568,-1.33789371440578,2.200151011584012,9.165720443833965,0.8000030517578125,1.2318587469872568,-0.25049781799316406,-1.7600679160920834,1.2590722801057552,-1.0052828670426237,0.5042872310562956,1.4507728585232798,53.476075461844765,-8.438442658219806,0.75478504904946,3,0.4449958801269531,-1.0150032043457031,-1.8825035095214844,2.7599945068359375,2.5499954223632812,3,0.028969277343355637,-1.1212074506207566,72.05000305175781,-2.2363434595644334,72.11000061035156,-1.302318979436135,71.97000122070312,0.028969277343355637 6597,2024-03-22,71.68000030517578,72.47000122070312,71.51000213623047,72.47000122070312,1148000.0,-0.0016713473743938945,1.4303746124948091,2.078964804143996,41.595953446500396,53.27467624254564,0.5403197652081388,0.3129363139993018,-1.310700826416337,2.2846300158194737,9.371048311430483,0.9599990844726562,0.9283995847618911,-0.37450065612793537,-1.8794613781428922,1.1304600658870214,-1.1269810171354209,0.3779797048795501,1.4647445076589065,26.66674201879659,-30.25454374528062,0.7524803610074798,3,0.24499893188476562,-0.4350013732910156,-1.9325008392333984,2.8799972534179688,2.19000244140625,4,0.03766736797917147,-2.6362942798189795,71.80000305175781,-1.1212074506207566,72.05000305175781,-2.2363434595644334,72.11000061035156,0.03766736797917147 6598,2024-03-25,71.44000244140625,72.0199966430664,71.1500015258789,71.98999786376953,1368900.0,-0.0033481844691370943,1.8524758295498605,0.6961959303504689,43.906817631801665,51.975866482171675,0.484848811259468,0.6334546076261347,-1.1172791812518454,2.4927766894164023,9.847383289213521,0.8699951171875,0.6639921008550118,-0.6449985504150391,-2.0679615416918296,0.7779644408617514,-1.3564800460534343,0.06648294522335618,1.6029525178798991,19.07904973673511,-36.178500072343965,0.7114814956383966,3,0.36499786376953125,-0.19500350952148438,-1.8225021362304688,3.1199951171875,3.0499954223632812,0,0.03611413932658003,1.4303746124948091,71.68000030517578,-2.6362942798189795,71.80000305175781,-1.1212074506207566,72.05000305175781,0.03611413932658003 6599,2024-03-26,70.97000122070312,71.73999786376953,70.58000183105469,71.4000015258789,988700.0,-0.006578964230699924,1.0900961584724618,0.7818252437958635,28.71290120332671,48.46492979294634,0.8305561044207508,1.1340328410707343,-0.690282258298069,2.9171723657964037,10.321108411844468,1.1599960327148438,0.3770285166161784,-1.0974998474121094,-2.567894353205716,0.3728946583814974,-1.8326971003089056,-0.3623025945153131,1.975235479176419,19.597980316907755,-30.85254016420861,0.735197252896803,3,0.654998779296875,0.6299972534179688,-1.5725021362304688,3.589996337890625,4.279998779296875,1,0.05269829222827327,1.8524758295498605,71.44000244140625,1.4303746124948091,71.68000030517578,-2.6362942798189795,71.80000305175781,0.05269829222827327 6600,2024-03-27,73.1500015258789,73.16000366210938,71.11000061035156,71.4000015258789,1404000.0,0.03071720822430879,1.3163820377761877,-4.069764553503309,50.48678440040365,48.67295032095597,-1.3766366924325268,-0.9646876983029244,-2.866919926487384,0.6857372810280822,10.183406825498889,2.19000244140625,0.05647839056564408,0.9995002746582031,-0.5202158826894276,2.519216432005834,0.23964219598438774,1.7593583533320185,-2.5699996948242188,99.61232057628501,50.926614075297955,0.7598580786738186,3,-1.279998779296875,-1.3000030517578125,-3.7475013732910156,1.4099960327148438,0.9399948120117188,2,0.02200957726271513,1.0900961584724618,70.97000122070312,1.8524758295498605,71.44000244140625,1.4303746124948091,71.68000030517578,0.02200957726271513 6601,2024-03-28,73.95999908447266,74.06999969482422,72.88999938964844,73.16000366210938,1945800.0,0.01107310378260462,1.3137337033352532,0.45714024135044645,55.989886492425455,48.773137847029474,-1.9916134577490396,-1.6406402767399726,-3.635381545303062,-0.19194518960435403,9.923874036581234,1.1800003051757812,0.021599963418225343,1.6709980010986385,0.020582929251858673,3.3214130729454183,0.8457904651752415,2.4962055370220355,-3.3799972534179688,96.84811811796494,49.27623737452412,0.8252075359233918,3,-1.6349983215332031,-2.020000457763672,-4.569999694824219,0.5999984741210938,-0.05999755859375,3,-0.004056184776593197,1.3163820377761877,73.1500015258789,1.0900961584724618,70.97000122070312,1.8524758295498605,71.44000244140625,-0.004056184776593197 6602,2024-04-01,73.23999786376953,73.86000061035156,72.80000305175781,73.83000183105469,1441600.0,-0.009735008512923082,2.2615232930737,-0.737509179167819,47.44067938675364,47.99205344905891,-1.1302352571355527,-0.8110029522320161,-2.858465586346526,0.44927001823494095,10.539919264152712,1.1599960327148438,-0.07975684939833627,0.854996871948245,-0.7813979849454853,2.4913917288419754,0.03679944350137987,1.6731943003951102,-2.520396118164058,76.21769802007253,32.3123578023423,0.8181974284468629,4,-0.9149971008300781,-1.2999992370605469,-3.8499984741210938,1.3199996948242188,1.1200027465820312,0,0.015155661424461231,1.3137337033352532,73.95999908447266,1.3163820377761877,73.1500015258789,1.0900961584724618,70.97000122070312,0.015155661424461231 6603,2024-04-02,73.80000305175781,74.3499984741211,73.23999786376953,73.23999786376953,1232600.0,0.007646166088506989,-2.9642511682402146,-0.9491549532541088,60.220999132737525,48.651965776330734,-1.5682768481620712,-1.3512918069968975,-3.3432366952676205,-0.18339213312492575,10.463018868580502,1.1100006103515625,0.02520962277017702,1.3585018157959041,-0.39328857621488567,3.110292207806694,0.48260661979051633,2.234397011801292,-2.946385388183586,85.41124901596913,37.30649186474355,0.8758951960053932,4,-1.3350028991699219,-1.7200050354003906,-4.095005035400391,0.7599945068359375,0.43000030517578125,1,0.0009485053106992325,2.2615232930737,73.23999786376953,1.3137337033352532,73.95999908447266,1.3163820377761877,73.1500015258789,0.0009485053106992325 6604,2024-04-03,73.1500015258789,74.05000305175781,73.0,73.79000091552734,1935400.0,-0.008807608387536803,-1.2340432439451983,-1.142845465320636,54.80152861164785,48.50292878845703,-0.8439918206428558,-0.653683565868036,-2.6101406851984876,0.39390585652793675,9.787312052375718,1.0500030517578125,0.04976775687391921,0.6570003509521456,-1.1154331234845358,2.429433825388827,-0.22921638626620222,1.5432170881704934,-2.086601013671867,62.963032733420775,11.72364110881233,0.8862167372183435,4,-0.6850013732910156,-1.0700035095214844,-3.4450035095214844,1.4099960327148438,1.6199951171875,2,0.018318473136553104,-2.9642511682402146,73.80000305175781,2.2615232930737,73.23999786376953,1.3137337033352532,73.95999908447266,0.018318473136553104 6605,2024-04-04,72.88999938964844,73.88999938964844,72.20999908447266,73.69999694824219,1259800.0,-0.0035543695257269636,1.8235241319177309,1.2656223922943042,60.70921878364909,49.31830767658289,-0.5054601636383893,-0.4340501840950708,-2.2738324716154636,0.5855010455845786,8.833966644768552,1.6800003051757812,0.05064571650414962,0.4084983825683537,-1.3497335963550086,2.166730361491716,-0.47061760689332743,1.2876143720300348,-1.6294029997265511,31.775724257916387,-21.998299495934255,0.879115989461679,4,-0.4249992370605469,-0.8100013732910156,-3.022500991821289,1.6699981689453125,1.5100021362304688,3,0.03237756386490953,-1.2340432439451983,73.1500015258789,-2.9642511682402146,73.80000305175781,2.2615232930737,73.23999786376953,0.03237756386490953 6606,2024-04-05,72.70999908447266,73.11000061035156,71.79000091552734,72.44000244140625,1585400.0,-0.0024694787581702737,1.4672898529023795,-0.3333301936553387,58.03695749139659,51.14508590379358,-0.20428486624756204,-0.29849481541762657,-1.996767542315979,0.7191442472414451,7.840306365471809,1.3199996948242188,0.04151880074790881,0.24699821472168537,-1.4924037738071831,1.9864002032505539,-0.6227027795427489,1.1166992089861196,-1.2640385694988225,35.93746274706149,-20.008568946979665,0.8697009942644356,4,-0.24499893188476562,-0.6300010681152344,-2.6125011444091797,1.8499984741210938,1.7600021362304688,4,0.018979470097568285,1.8235241319177309,72.88999938964844,-1.2340432439451983,73.1500015258789,-2.9642511682402146,73.80000305175781,0.018979470097568285 6607,2024-04-08,73.33999633789062,73.51000213623047,72.68000030517578,72.69000244140625,1370900.0,0.008664520167110057,-1.4776241772757293,2.407414733391732,59.42224423702952,52.86902219326333,-0.6415105116278426,-0.9512744766001049,-2.562932332214487,0.043268281082475823,7.053181930386174,0.8300018310546875,0.040707616520776924,0.8604957580566435,-0.906790739196154,2.627782255309441,-0.02314749056975529,1.7441390066830422,-1.7197935453679492,60.54675392794984,3.895543660345716,0.8836432486263989,4,-0.8749961853027344,-1.2599983215332031,-3.2424983978271484,1.220001220703125,1.5400009155273438,0,0.007635740604734043,1.4672898529023795,72.70999908447266,1.8235241319177309,72.88999938964844,-1.2340432439451983,73.1500015258789,0.007635740604734043 6608,2024-04-09,73.98999786376953,74.0,73.2699966430664,73.5999984741211,1147100.0,0.008862851899858804,2.560960178637886,0.6000046950561059,62.08223460663051,56.57672590474154,-0.9965541553934969,-1.6595861630161153,-3.1347518453762575,-0.6255069826404451,6.171363245023212,0.7300033569335938,0.10581689387741733,1.49349746704101,-0.32693811591929034,3.31393305000131,0.5832796755608598,2.40371525852116,-2.206007330350957,97.34490569604655,39.74082039288082,0.9102177914801488,4,-1.2599983215332031,-1.5249977111816406,-3.7150001525878906,-3.0999984741210938,1.3400039672851562,1,0.005000713032365267,-1.4776241772757293,73.33999633789062,1.4672898529023795,72.70999908447266,1.8235241319177309,72.88999938964844,0.005000713032365267 6609,2024-04-10,72.27999877929688,72.47000122070312,71.16999816894531,71.9000015258789,1457700.0,-0.023111219541066985,2.4210510465291373,0.9743534567080089,51.219488515465095,56.65813747308169,1.02678754328484,0.04981662373941731,-1.3738557217651532,1.014548640694528,6.517353919489918,2.8199996948242188,0.2410973250190125,-0.21450157165527628,-2.035841308715746,1.6068381654051933,-1.125171440185511,0.6961682968749585,2.0699996948242188,39.222611030533734,-16.11304071997285,0.9106698685302353,4,0.4799995422363281,0.18500137329101562,-1.595001220703125,-1.3899993896484375,2.6200027465820312,2,0.026978481053810732,2.560960178637886,73.98999786376953,-1.4776241772757293,73.33999633789062,1.4672898529023795,72.70999908447266,0.026978481053810732 6610,2024-04-11,72.05000305175781,72.86000061035156,71.66000366210938,72.76000213623047,1008700.0,-0.003182010672708291,1.637367428212115,-1.8684321480916337,51.32837355317224,56.14019159094245,1.2117699010400287,0.2658786470674954,-1.102323171042002,1.1672842250135176,6.77046585945679,1.1999969482421875,0.38224717314159307,-0.4269973754882841,-2.258855532142917,1.4048607811663487,-1.3429264538156076,0.4889317028390394,2.236395416259768,31.095558778650652,-23.464266773057314,0.9159290783273181,4,0.7099952697753906,0.4149971008300781,-0.9350051879882812,-1.160003662109375,2.6899948120117188,3,0.03775147086884445,2.4210510465291373,72.27999877929688,2.560960178637886,73.98999786376953,-1.4776241772757293,73.33999633789062,0.03775147086884445 6611,2024-04-12,71.76000213623047,72.41999816894531,71.05999755859375,72.16999816894531,971800.0,-0.00402499518728705,1.9890253615594216,0.5774599456270618,50.41754601129278,56.47095454922457,1.2928387856312327,0.6174660772473857,-0.7584694548011868,1.391924754125185,6.933500790881874,1.3600006103515625,0.6606522099727243,-0.7359985351562557,-2.527384112057547,1.0553870417450355,-1.6316913236069013,0.1596942532943899,2.4640683258056697,23.809659739666593,-32.86244574049051,0.8956927884506468,4,0.9449958801269531,0.7049980163574219,-0.6450042724609375,-0.8700027465820312,2.6399993896484375,4,0.03678928805822235,1.637367428212115,72.05000305175781,2.4210510465291373,72.27999877929688,2.560960178637886,73.98999786376953,0.03678928805822235 6612,2024-04-15,71.58000183105469,72.3499984741211,71.0,72.12000274658203,1214200.0,-0.002508365382069888,1.7000175477413004,1.3170881482722046,50.735290582029585,55.41698693247925,1.3551101033564947,0.84056245665451,-0.5620264023913819,1.4994255344280276,7.118849203438556,1.3499984741210938,0.6430539861381277,-0.9159988403320369,-2.707384417233328,0.8753867365692543,-1.8116916287826825,-0.02030605188139134,2.5175057148437503,19.333394368489586,-40.355120948735426,0.8956927884506468,4,0.9449996948242188,0.8849983215332031,-0.46500396728515625,-0.69000244140625,2.9799957275390625,0,0.04037439669908793,1.9890253615594216,71.76000213623047,1.637367428212115,72.05000305175781,2.4210510465291373,72.27999877929688,0.04037439669908793 6613,2024-04-16,70.33999633789061,71.43000030517578,70.09999847412111,71.36000061035156,1105300.0,-0.017323350956189865,1.2930993659729833,1.8888935983837276,46.93875432628566,54.543345345216785,2.2939305857806715,2.0576896274885286,0.7219385814431263,2.6637750951179413,7.63553537523897,1.4800033569335795,0.46814312315315476,-2.074504089355486,-4.099707357770896,-0.049300820940075596,-3.087105723563184,-1.0619024551477878,3.571660755253916,8.695568043917756,-53.74817893354789,1.0126016342077024,4,1.710002899169936,1.885002136230483,0.7750015258789205,0.5500030517578267,2.8600006103515767,1,0.06454366152819602,1.7000175477413004,71.58000183105469,1.9890253615594216,71.76000213623047,1.637367428212115,72.05000305175781,0.06454366152819602 6614,2024-04-17,71.93000030517578,72.12999725341797,70.5999984741211,70.97000122070312,1279000.0,0.022604550043581195,1.2500098172862777,-0.9411716307388382,43.71134182790626,52.654692350134255,0.572918699148687,0.47801725524114147,-0.7583008755964897,1.008509018594168,8.26866568936514,1.790000915527358,0.4567294264187609,-0.47550010681152344,-2.5079877993595545,1.5569875857365076,-1.4917439530855319,0.540743739462485,1.6767240984468685,66.30436284930005,8.208495202798808,1.0162438462740142,4,0.11999893188476562,0.2949981689453125,-0.7750015258789062,-1.0400009155273438,-0.43000030517578125,2,0.04726819840753227,1.2930993659729833,70.33999633789061,1.7000175477413004,71.58000183105469,1.9890253615594216,71.76000213623047,0.04726819840753227 6615,2024-04-18,72.51000213623047,72.6500015258789,71.62999725341797,72.1500015258789,1073200.0,0.008063420389182951,2.187516391292945,0.37500099341169363,42.34427441925668,50.911060897674254,-0.07448747374733955,-0.06930914074044381,-1.2327528377864212,0.3611650134862998,8.570758372771802,1.0200042724609375,0.2900502442331572,0.08150177001952841,-1.9444478748090575,2.1074514148481143,-0.9314730523947645,1.0944765924338213,0.8161841930320577,94.5098344273772,39.60915004143314,1.012974822414295,4,-0.4600028991699219,-0.285003662109375,-1.3550033569335938,-1.6200027465820312,-1.1700057983398438,3,0.03296096151201522,1.2500098172862777,71.93000030517578,1.2930993659729833,70.33999633789061,1.7000175477413004,71.58000183105469,0.03296096151201522 6616,2024-04-19,73.87999725341797,74.12000274658203,72.66000366210938,72.73999786376953,1266300.0,0.018893877766181566,-1.2461735292736749,3.1666596024244478,53.162049078367055,50.21548365782288,-1.409264183400495,-1.3444154009351053,-2.4890963362963134,-1.0716038800795786,8.749933796212197,1.6100006103515625,0.241203117701005,1.3474971771240263,-0.7547200669660157,3.4497144212140682,0.2963885550790053,2.3986057991690473,-3.779998779296861,94.02972044561689,40.09772686773818,1.0511086220450236,4,-1.7699966430664062,-1.654998779296875,-2.7249984741210938,-2.9899978637695312,-2.649993896484375,4,0.01164050679917672,2.187516391292945,72.51000213623047,1.2500098172862777,71.93000030517578,1.2930993659729833,70.33999633789061,0.01164050679917672 6617,2024-04-22,74.37999725341797,74.66000366210938,73.33000183105469,73.76000213623047,1480200.0,0.0067677317080148125,1.2542252337294557,0.5438556571321492,52.88267347194151,49.19331019841299,-1.9514407698522405,-1.7199497466816496,-2.842468086775611,-1.6367379603738925,8.844369313997513,1.3300018310546875,0.17499909149051973,1.7124973297119084,-0.5029388590190678,3.9279335184428845,0.6047792353464132,2.8202154240774036,-4.199598693847648,93.85951556746065,42.09558258048175,1.1077180943654914,4,-1.9999961853027344,-1.9999961853027344,-3.027498245239258,-3.4899978637695312,-4.279998779296861,0,0.00026894693734358377,-1.2461735292736749,73.87999725341797,2.187516391292945,72.51000213623047,1.2500098172862777,71.93000030517578,0.00026894693734358377 6618,2024-04-23,74.0199966430664,74.95999908447266,73.80000305175781,74.18000030517578,1108600.0,-0.004840019140159635,-2.866712443732357,-0.25807245520771804,54.45237838656726,49.55252018409101,-1.7732092214947102,-1.2192643470495028,-2.3621448476841636,-1.3508532486072227,8.714947672083214,1.1599960327148438,0.13728505155080484,1.223497009277338,-0.9914487288204441,3.4384427473751202,0.11602414022844698,2.330969878326229,-3.6604138793945253,78.44031399503739,26.932499294510208,1.1074728690488889,4,-1.4899978637695312,-1.4899978637695312,-2.6674976348876953,-3.1299972534179688,-2.5099945068359375,1,0.007295338287183428,1.2542252337294557,74.37999725341797,-1.2461735292736749,73.87999725341797,2.187516391292945,72.51000213623047,0.007295338287183428 6619,2024-04-24,74.70999908447266,74.95999908447266,72.91999816894531,73.44999694824219,1006200.0,0.009321838323413267,1.3181800448226384,-7.87483311081442,58.921563127601544,50.396207914583144,-2.3269728436447963,-1.7019701433112857,-2.93647784201265,-2.097979939656753,7.902816593627629,2.0400009155273438,0.05291404212539419,1.7264995574951172,-0.4706005145673231,3.9235996295575575,0.6279495214639041,2.8250495935263302,-4.074391341552726,92.4924966206154,36.898776476018725,1.09855003603122,4,-2.1800003051757812,-2.1800003051757812,-3.3575000762939453,-3.8199996948242188,-1.339996337890625,2,-0.020211513247686552,-2.866712443732357,74.0199966430664,1.2542252337294557,74.37999725341797,-1.2461735292736749,73.87999725341797,-0.020211513247686552 6620,2024-04-25,74.76000213623047,75.0199966430664,73.87000274658203,74.7300033569336,1106300.0,0.0006692953067939378,3.181888802574631,0.02380851463206399,60.17875650808848,51.480786858671564,-2.1815495808441057,-1.712997857877852,-2.838831375254756,-2.21497667728552,8.37933234506803,1.149993896484375,-0.11803783770378118,1.6960025787353459,-0.6403492764529091,4.032354433923601,0.5278266511412113,2.8641785063294805,-3.8649309128173712,88.98325084295362,29.62656923597251,1.1681759275941292,4,-2.2000045776367188,-2.2000045776367188,-3.407503128051758,-3.8700027465820312,-0.9900054931640625,3,-0.043606233856039345,1.3181800448226384,74.70999908447266,-2.866712443732357,74.0199966430664,1.2542252337294557,74.37999725341797,-0.043606233856039345 6621,2024-04-26,73.66000366210938,74.8499984741211,73.6500015258789,74.58000183105469,1201400.0,-0.014713729838004008,-1.5531783650412312,-30.667853509664294,51.518060079623595,51.56776124729311,-0.8757916185058718,-0.6710307418969421,-1.6118822688408159,-1.2110832028320715,8.19705561225215,1.1999969482421875,-0.08816678298283875,0.6110038757324219,-1.7048895331454474,2.926897284610291,-0.5469428287065057,1.7689505801713494,-2.434938405124015,35.23838242186223,-22.977679472297886,1.1579467044389338,4,-1.100006103515625,-1.100006103515625,-2.307504653930664,-2.7700042724609375,0.04999542236328125,4,-0.03149616085903295,3.181888802574631,74.76000213623047,1.3181800448226384,74.70999908447266,-2.866712443732357,74.0199966430664,-0.03149616085903295 6622,2024-04-29,74.3499984741211,74.54000091552734,73.88999938964844,74.02999877929688,1393100.0,0.009367292665051208,-1.166677263074908,-0.34782644751463687,51.70132584143265,52.09693586008722,-1.2645188784548225,-1.3424304033113401,-2.1942724779916887,-1.9871208208582232,8.082930199148649,0.8799972534179688,-0.017173408443269977,1.2454986572265625,-1.1417694616113323,3.6327667760644573,0.05186459780760799,2.439132716645517,-2.82133870624925,68.09530210607772,14.21621436380724,1.1936340594189494,4,-1.5400009155273438,-1.7900009155273438,-2.8349990844726562,-3.4599990844726562,-1.9799957275390625,0,-0.041963620460240825,-1.5531783650412312,73.66000366210938,3.181888802574631,74.76000213623047,1.3181800448226384,74.70999908447266,-0.041963620460240825 6623,2024-04-30,73.87000274658203,74.69000244140625,73.05000305175781,73.95999908447266,1447100.0,-0.00645589424868831,1.1161240783217334,-0.2812388241184465,58.50269639982274,53.74041970141127,-0.25829571504392845,-0.9032306950319366,-1.6090640677921897,-1.583899223150894,7.7593976154005455,1.6399993896484375,0.08727022425343023,0.7620029449462891,-1.6297595884206828,3.153765478313261,-0.43387832173719687,1.957884211629775,-2.062036028694621,45.23834609138568,-10.061162673902025,1.1958812666834828,4,-0.5450057983398438,-1.3100051879882812,-2.285003662109375,-2.9800033569335938,-1.7700042724609375,1,-0.05103565902649654,-1.166677263074908,74.3499984741211,-1.5531783650412312,73.66000366210938,3.181888802574631,74.76000213623047,-0.05103565902649654 6624,2024-05-01,74.48999786376953,75.13999938964844,73.43000030517578,73.66999816894531,1554200.0,0.008393056641874619,-1.6307770859131536,-9.111478467277044,62.52564346593909,55.98279403993154,-0.5330192988541711,-1.4943030776692723,-2.126078518563844,-2.299717570724141,7.512563033379811,1.7099990844726562,0.23345824029659923,1.3149982452392521,-1.1554964022569294,3.7854928927354337,0.07975092149115426,2.55024556898735,-2.425068751867798,68.89939402788931,10.10292420078001,1.2352473237480934,5,-0.589996337890625,-1.8699989318847656,-2.964998245239258,-3.80999755859375,-3.4199981689453125,2,-0.040005313639409734,1.1161240783217334,73.87000274658203,-1.166677263074908,74.3499984741211,-1.5531783650412312,73.66000366210938,-0.040005313639409734 6625,2024-05-02,75.25,75.2699966430664,74.41000366210938,74.75,1216700.0,0.010202740744071237,2.185198790584645,0.609756324491296,67.09107824053139,57.530463946838694,-0.9649542982820947,-2.1802152988339003,-2.821469438825787,-3.1463483168888615,7.906673733614903,0.8599929809570312,0.5681543035241106,1.9570003509521428,-0.6762607600660573,4.590261461970343,0.6403697954430356,3.27363090646125,-2.8775638603235905,99.0992477120342,34.3951323408332,1.3166305555091018,5,-1.1550025939941406,-2.56500244140625,-3.637500762939453,-4.790000915527344,-3.75,3,-0.024983352204889897,-1.6307770859131536,74.48999786376953,1.1161240783217334,73.87000274658203,-1.166677263074908,74.3499984741211,-0.024983352204889897 6626,2024-05-03,74.08999633789062,75.69000244140625,72.69999694824219,75.08999633789062,2662200.0,-0.015415331057931914,1.7181717297822168,-2.0,61.21534387494065,58.4563162138386,0.25476124458319305,-0.9607847164540146,-1.5899812599967476,-2.0692613173826544,8.480539041540657,2.9900054931640625,0.8242331052424419,0.727996826171875,-1.9132508382179907,3.3692444905617407,-0.592627006023065,2.048620658366815,1.1800003051757812,46.488188494179724,-22.965460866313975,1.320623832194934,5,0.10500335693359375,-1.1949958801269531,-2.2299957275390625,-3.6299972534179688,-2.6199951171875,4,-0.004319067494143791,2.185198790584645,75.25,-1.6307770859131536,74.48999786376953,1.1161240783217334,73.87000274658203,-0.004319067494143791 6627,2024-05-06,73.9000015258789,74.41999816894531,73.68000030517578,74.30999755859375,1886100.0,-0.0025643787475064794,1.3492098092643052,0.40999603271484375,67.55428047753733,59.91208311283527,0.4129326448449717,-0.7659555371150759,-1.3547038188835643,-1.9666845671416127,9.348028906006482,0.7399978637695312,1.069042647848221,0.5100017547607365,-2.14211480035506,3.162118309876533,-0.8160565227971688,1.8360600323186418,1.7900009155273438,40.13385862936521,-35.47662947519299,1.3260582775579008,5,0.2949981689453125,-1.0050010681152344,-1.7675018310546875,-3.3500022888183594,-3.7600021362304688,0,-0.0025710749321122828,1.7181717297822168,74.08999633789062,2.185198790584645,75.25,-1.6307770859131536,74.48999786376953,-0.0025710749321122828 6628,2024-05-07,74.36000061035156,74.5,73.66999816894531,74.5,2636200.0,0.006224615358249697,10.857220708446867,0.3414652300936005,63.485037981907894,60.41913587442487,0.006967848047764846,-1.2614909673382755,-1.7383183239600868,-2.5088015343680325,9.836629968398336,0.8300018310546875,1.105552292060807,0.951500701904294,-1.7233033487416236,3.6263047525502117,-0.3859013234186648,2.288902727227253,1.3300018310546875,55.51841513015876,-20.390625064021634,1.3374020253229586,5,-0.16500091552734375,-1.4650001525878906,-2.2275009155273438,-3.8100013732910156,-4.3600006103515625,1,-0.026761670890740996,1.3492098092643052,73.9000015258789,1.7181717297822168,74.08999633789062,2.185198790584645,75.25,-0.026761670890740996 6629,2024-05-08,74.2300033569336,74.88999938964844,73.93000030517578,74.23999786376953,1642000.0,-0.0017482147976188855,-2.147534832528704,0.07138964577656676,60.04675687671907,60.40446924871715,0.06897038330185978,-1.0307614768418318,-1.5476686985018375,-2.5161613978080197,9.538269948348605,0.9599990844726562,1.107131733004465,0.7240032196044979,-1.919577549538289,3.3675839887472847,-0.5977871649668884,2.045793604175884,1.4001989746093813,51.17068888968272,-21.46075501213646,1.3217903845713923,5,-0.035003662109375,-1.3350028991699219,-1.9575042724609375,-3.5400047302246094,-4.1100006103515625,2,-0.028694662353312972,10.857220708446867,74.36000061035156,1.3492098092643052,73.9000015258789,1.7181717297822168,74.08999633789062,-0.028694662353312972 6630,2024-05-09,74.7699966430664,75.16000366210938,73.94000244140625,74.19999694824219,1386300.0,0.00727459600852054,-1.2385575395297725,-57.03129770992366,55.756802318236375,60.87544060856302,-0.5246261322901518,-1.4298401271566377,-2.0249647104661506,-3.0911731570833183,9.459299803419098,1.220001220703125,1.132601632662528,1.1279968261718807,-1.4798176647541794,3.735811317097941,-0.17591041929115647,2.431904071634918,0.801601580810555,69.23063183518497,-0.6654025149986751,1.3039072454630325,5,-0.5749969482421875,-1.8749961853027344,-2.49749755859375,-4.079998016357422,-4.3699951171875,3,-0.04948504900842865,-2.147534832528704,74.2300033569336,10.857220708446867,74.36000061035156,1.3492098092643052,73.9000015258789,-0.04948504900842865 6631,2024-05-10,74.4000015258789,75.19000244140625,74.26000213623047,75.0,2286300.0,-0.004948443677933567,-1.1136436541445949,-1.0526294655405495,50.131607478436855,60.70102745711903,-0.04316245391741802,-0.8979608921631552,-1.5856077839676743,-2.706171718955204,8.976649113764221,0.9300003051757812,1.0377291128607595,0.6260017395019588,-1.844347882997937,3.0963513620018546,-0.6091730717479891,1.8611765507519067,1.1141646724853587,48.0264016463384,-18.060218064652815,1.2351748112499448,5,-0.2050018310546875,-1.5050010681152344,-2.12750244140625,-3.710002899169922,-4.209999084472656,4,-0.038978514333365744,-1.2385575395297725,74.7699966430664,-2.147534832528704,74.2300033569336,10.857220708446867,74.36000061035156,-0.038978514333365744 6632,2024-05-13,74.47000122070312,75.01000213623047,74.11000061035156,74.5999984741211,2167800.0,0.0009408560939325739,-1.1176544506377288,0.2166626400315349,53.078017352496985,60.098285340749506,-0.105437508444993,-0.7803571793333219,-1.5881930178584582,-2.7511850198017953,8.472025342578341,0.9000015258789062,0.919721062947616,0.5515014648437528,-1.7075465702271089,2.8105494999146146,-0.578022552691678,1.6810254823791837,0.9878815926586952,52.6316317823621,-11.401068854437987,1.1295240175354315,5,-0.27500152587890625,-1.5750007629394531,-2.1975021362304688,-3.7800025939941406,-3.410003662109375,0,-0.04028467773364264,-1.1136436541445949,74.4000015258789,-1.2385575395297725,74.7699966430664,-2.147534832528704,74.2300033569336,-0.04028467773364264 6633,2024-05-14,74.87999725341797,75.06999969482422,74.26000213623047,74.77999877929688,2954400.0,0.005505519349996435,2.3749662242708416,-0.7692352837607841,51.2090962762309,58.840891208559704,-0.39906528865854796,-0.877793357920055,-1.9681416040647548,-3.1528771201391947,7.359768061637535,0.80999755859375,1.0018991741492442,0.7344974517822322,-0.8098556526017262,2.2788505561661907,-0.03767910040974698,1.5066740039742115,0.5227278426414586,75.39645536509013,14.345591368419228,0.7721765521919803,5,-0.68499755859375,-1.9849967956542969,-2.6074981689453125,-4.189998626708984,-4.629997253417969,1,-0.06330125584443946,-1.1176544506377288,74.47000122070312,-1.1136436541445949,74.4000015258789,-1.2385575395297725,74.7699966430664,-0.06330125584443946 6634,2024-05-15,75.33000183105469,76.1500015258789,75.0999984741211,75.66000366210938,3382000.0,0.006009676738017999,-1.6582068219569668,-3.300068665598535,53.835814351329404,57.36808410975948,-0.8016909850399969,-1.1173027754424965,-2.3645194203971585,-3.58692693044938,6.696743720745505,1.2700042724609375,1.0475655399077937,1.0145019531250057,-0.22055461471919102,2.2495585209692024,0.39697366920290733,1.632030237047104,-2.6300048828125,62.895926039721196,5.156148224907305,0.6175282839220977,5,-0.9050025939941406,-2.2050018310546875,-2.732501983642578,-4.640003204345703,-4.180000305175781,2,-0.07075536574402952,2.3749662242708416,74.87999725341797,-1.1176544506377288,74.47000122070312,-1.1136436541445949,74.4000015258789,-0.07075536574402952 6635,2024-05-16,74.9000015258789,75.83999633789062,74.76000213623047,75.38999938964844,2781800.0,-0.005708221090186094,-1.8051919742382958,1.484833772599066,59.17162033896775,57.1410037168736,-0.4766878576889866,-0.5260394321521886,-1.9170212484829676,-3.144268302736407,6.321029000780014,1.0799942016601562,1.0476122647366708,0.4650016784667912,-0.4574319077296565,1.3874352646632389,0.0037848853685602535,0.9262184715650221,-2.131004486083981,38.7255176953255,-20.957499141938847,0.4612167930982249,5,0.009998321533203125,-1.7750015258789062,-2.2875022888183594,-4.210002899169922,-4.750000000000014,3,-0.06381840696819374,-1.6582068219569668,75.33000183105469,2.3749662242708416,74.87999725341797,-1.1176544506377288,74.47000122070312,-0.06381840696819374 6636,2024-05-17,74.73999786376953,75.30000305175781,74.06999969482422,74.91999816894531,1826300.0,-0.0021362304252302566,1.6170003814656397,0.3673491630984819,53.13002096559292,55.53830821554645,-0.24002648377734204,-0.314423876614498,-1.7397286617025571,-2.971929226818375,6.528221465000914,1.2300033569335938,0.9458109512059423,0.2619979858398409,-0.6312177931982035,1.1552137648778853,-0.18460990367917418,0.708605875358856,-1.90338073425292,32.21142207387302,-25.316630781253053,0.44660788951901975,5,0.17000198364257812,-1.6149978637695312,-2.1274986267089844,-4.049999237060547,-4.6100006103515625,4,-0.058067921620779894,-1.8051919742382958,74.9000015258789,-1.6582068219569668,75.33000183105469,2.3749662242708416,74.87999725341797,-0.058067921620779894 6637,2024-05-20,74.4000015258789,74.86000061035156,74.22000122070312,74.69000244140625,1734500.0,-0.004549054691041721,1.0317529518619437,1.6111134658585173,54.351399227787624,54.52345946508865,0.19931350768050038,0.028615082854244633,-1.383781081479441,-2.616659112335583,6.395397175508186,0.6399993896484375,0.7047937246255458,-0.07899856567382812,-0.9717969754768916,0.8137998441292353,-0.5253977705753528,0.3674006392276965,-1.497116708435044,15.865458680262625,-41.43190315076698,0.4463992049015301,5,0.6399993896484375,-1.2750015258789062,-1.81500244140625,-3.710002899169922,-3.4599990844726562,0,-0.05658600803937175,1.6170003814656397,74.73999786376953,-1.8051919742382958,74.9000015258789,-1.6582068219569668,75.33000183105469,-0.05658600803937175 6638,2024-05-21,74.55999755859375,75.05999755859375,74.06999969482422,74.29000091552734,1548100.0,0.0021504842665789337,-1.7887299728135309,-0.9310199679040277,50.62166890490058,53.47622746821993,0.07897560913350787,-0.0936527820980757,-1.546270073747678,-2.7591782413988994,5.995128637826025,0.9899978637695312,0.6071684150752219,0.05399742126465412,-0.812631756655108,0.9206265991844162,-0.37931716769523405,0.4873120102245423,-1.5921704069811824,23.557568866228955,-30.939082052641837,0.4333145889598813,5,0.4850044250488281,-1.43499755859375,-2.0649967193603516,-3.8699989318847656,-3.4499969482421875,1,-0.046942061622916365,1.0317529518619437,74.4000015258789,1.6170003814656397,74.73999786376953,-1.8051919742382958,74.9000015258789,-0.046942061622916365 6639,2024-05-22,73.19999694824219,74.37999725341797,73.1500015258789,74.20999908447266,1763400.0,-0.018240352130950543,-1.2162225322876643,-3.74079516233858,33.54727545262169,51.00850226092941,1.4276359458145862,1.2094300627167485,-0.16174065419831152,-1.399012022310032,6.503238888273484,1.4099960327148438,0.4225138640543378,-1.2305030822753906,-2.268465921484676,-0.19254024306610518,-1.7494845018800333,-0.7115216626707479,-0.16852630914429767,1.858569471585414,-45.05479032353475,0.5189814196046426,5,1.4500045776367188,0.1750030517578125,-1.0624980926513672,-2.509998321533203,-2.4499969482421875,2,-0.040300506437562444,-1.7887299728135309,74.55999755859375,1.0317529518619437,74.4000015258789,1.6170003814656397,74.73999786376953,-0.040300506437562444 6640,2024-05-23,71.5,72.7699966430664,71.4800033569336,72.76000213623047,2198300.0,-0.023224002993391002,1.0156284459173517,1.2475242289417825,30.871444767251845,48.86848418190885,2.922316794497334,2.7960270959453624,1.5409576283681474,0.290628237893344,7.390040247273336,1.7199935913085938,0.22219977984607908,-2.7674999237060547,-4.4259945270188865,-1.1090053203932229,-3.5967472253624777,-1.9382526220496317,4.650001525878906,0.5234723734009726,-44.525128684167846,0.8292473016564162,5,2.31500244140625,2.31500244140625,0.6374988555908203,-0.8100013732910156,0.0,3,-0.004895083554141144,-1.2162225322876643,73.19999694824219,-1.7887299728135309,74.55999755859375,1.0317529518619437,74.4000015258789,-0.004895083554141144 6641,2024-05-24,71.33999633789062,71.87999725341797,70.73999786376953,71.6500015258789,1376800.0,-0.0022378134560752105,1.9610502848649987,0.2460354463490987,31.008814576935393,46.416350540179785,2.9084678061579154,2.9231830046348364,1.7347418811869204,0.4127341299792704,8.634995551612237,1.1399993896484375,0.058257114056658565,-2.8115032196044893,-4.914006714647371,-0.7089997245616075,-3.8627549671259374,-1.7602514720830413,4.716605224609381,13.8888545487619,-30.468570349527496,1.0512517475214438,5,2.1050033569335938,2.1050033569335938,0.7975025177001953,-0.6499977111816406,-0.779998779296875,4,-0.01668061218247774,1.0156284459173517,71.5,-1.2162225322876643,73.19999694824219,-1.7887299728135309,74.55999755859375,-0.01668061218247774 6642,2024-05-28,71.2300033569336,71.93000030517578,71.05000305175781,71.33999633789062,1598800.0,-0.0015418136613866151,-2.744720224664383,0.3548101296975365,25.50853862529506,43.560733023409135,2.805570386724014,2.938086296837497,1.8714860756138876,0.4890741797632643,9.928752182101649,0.8799972534179688,-0.11271830414449369,-2.7654964447021513,-5.2366561660561075,-0.29433672334819505,-4.001076305379129,-1.5299165840251732,4.6139340576172,11.342720550446726,-30.297430361361933,1.2355798606769803,5,2.214996337890625,2.214996337890625,0.9374961853027344,-0.5400047302246094,-0.7800064086914062,1,-0.015443016308780644,1.9610502848649987,71.33999633789062,1.0156284459173517,71.5,-1.2162225322876643,73.19999694824219,-0.015443016308780644 6643,2024-05-29,70.09999847412111,70.80000305175781,70.0,70.80000305175781,976500.0,-0.01586417000642315,1.2857080576778455,6.364084067420277,22.05674051743722,40.02972481964334,3.560669657276179,3.9749691061511925,3.003090198949721,1.5746813535280069,11.016405438996744,1.2300033569335938,-0.2469867361762823,-3.707001113891593,-6.731637802686578,-0.6823644250966083,-5.2193194582890925,-2.1946827694940936,5.539781358398429,2.2830716170671863,-36.57552997311097,1.5123183443974924,5,2.8199996948242045,2.975002288818345,2.2800025939941264,0.745002746582017,0.6100006103515483,2,0.011982938453204861,-2.744720224664383,71.2300033569336,1.9610502848649987,71.33999633789062,1.0156284459173517,71.5,0.011982938453204861 6644,2024-05-30,71.51000213623047,71.55999755859375,70.29000091552734,70.70999908447266,2069600.0,0.02011417536092952,1.8222339018683666,-1.142854028838946,30.266363953765406,36.81802966573197,1.7341823024684544,2.4561951203741614,1.6065898267060135,0.12579295949359448,12.252945294952891,1.459999084472642,-0.39597469089993353,-2.1479976654052706,-5.320933236042507,1.0249379052319654,-3.7344654507238886,-0.5615298800866526,3.791390906337895,54.51277856275254,18.690673458471018,1.5864677853186182,5,1.1399993896484375,1.5649986267089844,1.0199966430664062,-0.5150032043457031,-0.15000152587890625,3,-0.005593644440352263,1.2857080576778455,70.09999847412111,-2.744720224664383,71.2300033569336,1.9610502848649987,71.33999633789062,-0.005593644440352263 6645,2024-05-31,73.37000274658203,73.44999694824219,71.68000030517578,71.9000015258789,3160400.0,0.02601035596122836,1.171788846971158,1.837494516393599,44.71795497796473,35.88335566710661,-0.4086457299937791,0.4723456944343525,-0.21608151903559758,-1.7724113059170747,13.094900988191997,1.9399948120117188,-0.5291905609080061,-0.19399719238280966,-3.2785078618136794,2.89051347704806,-1.7362525270982445,1.3482581423326252,1.6133067134322374,97.6813254370873,60.78386999135519,1.5422553347154329,5,-0.8400039672851562,-0.2950019836425781,-0.8400039672851562,-2.3750038146972656,-1.5600051879882812,4,-0.03570945411616577,1.8222339018683666,71.51000213623047,1.2857080576778455,70.09999847412111,-2.744720224664383,71.2300033569336,-0.03570945411616577 6646,2024-06-03,73.7699966430664,74.16000366210938,73.22000122070312,73.5199966430664,1977700.0,0.005451736152524589,-1.2117942734045417,0.170067885984762,46.527753073898445,35.01406165000782,-1.073605277639885,0.04969701528632697,-0.5652690580400161,-2.198451676261058,12.603734884622591,0.94000244140625,-0.7292035789020161,0.22199668884277912,-2.854334730983169,3.298328108668727,-1.3161690210701948,1.760162398755753,0.9143142493470009,90.62483952609765,53.41601285598301,1.5381657099129715,6,-1.2399978637695312,-0.6949958801269531,-1.2099990844726562,-2.7449989318847656,-0.649993896484375,0,-0.0307712721480754,1.171788846971158,73.37000274658203,1.8222339018683666,71.51000213623047,1.2857080576778455,70.09999847412111,-0.0307712721480754 6647,2024-06-04,73.70999908447266,73.94000244140625,73.13999938964844,73.68000030517578,1068300.0,-0.0008133056977628339,2.265281973032728,0.1199951171875,43.98767377855141,34.27695108041347,-1.2536078813545828,0.09984955877885682,-0.450246162732185,-2.161281821766309,12.10480620512575,0.8000030517578125,-0.9605428847801818,0.17149925231933594,-2.901426829216021,3.244425333854693,-1.3649637884483354,1.7079622930870073,0.693253154395947,89.18259179107216,54.457718626880585,1.5364630407676765,6,-1.5200004577636719,-0.6349983215332031,-1.1500015258789062,-2.6850013732910156,0.1699981689453125,1,-0.042735063966951925,-1.2117942734045417,73.7699966430664,1.171788846971158,73.37000274658203,1.8222339018683666,71.51000213623047,-0.042735063966951925 6648,2024-06-05,72.37000274658203,73.52999877929688,72.2699966430664,73.44999694824219,974400.0,-0.01817930205581708,1.0322650111672378,-36.00127161749746,36.06401802320858,34.55658914381201,-0.28712571122900954,1.3524573534213005,0.9380761727913693,-0.8269088284514794,11.849281519839714,1.44000244140625,-1.181374111386333,-1.0689971923828097,-4.158748406103612,2.020754021337993,-2.613872799243211,0.4758784144775916,1.7900009155273438,53.74677919522759,21.65237705040699,1.544875606860403,6,-0.29000091552734375,0.7049980163574219,0.31499481201171875,-1.0200042724609375,0.37999725341796875,2,-0.026530409361225638,2.265281973032728,73.70999908447266,-1.2117942734045417,73.7699966430664,1.171788846971158,73.37000274658203,-0.026530409361225638 6649,2024-06-06,72.0999984741211,72.83000183105469,71.75,72.1500015258789,1216100.0,-0.0037308865857917928,-1.8800048828125,0.04629937057157187,36.61565325467608,35.19483453130359,-0.21184290368904612,1.5333191856569215,1.2694172093026737,-0.5592052744218989,12.043925998913691,1.0800018310546875,-1.4150840439653507,-1.2325012207031278,-4.3541257858883995,1.8891233444821438,-2.7933135032957637,0.328311061889508,1.8400039672851562,16.935387114339242,-13.728669848656185,1.560812282592635,6,-0.01999664306640625,0.9750022888183594,0.842498779296875,-0.29000091552734375,1.8300018310546875,3,-0.019278771415610407,1.0322650111672378,72.37000274658203,2.265281973032728,73.70999908447266,-1.2117942734045417,73.7699966430664,-0.019278771415610407 6650,2024-06-07,71.06999969482422,71.77999877929688,71.05999755859375,71.41999816894531,1154000.0,-0.014285697657352547,-2.8918696001814546,6.999542264266097,33.80404890360147,35.505416123155385,0.838972789838806,2.3946877327412324,2.2797700302129726,0.47333770244568996,12.630303759171287,1.0400009155273438,-1.6835636847573596,-2.077500152587888,-5.277979542708664,1.1229792375328884,-3.677739847648283,-0.4772604575274926,2.6336026000976602,0.3226489205658538,-28.90038995140317,1.6002396950603897,6,1.0100021362304688,2.0050010681152344,2.190000534057617,0.7999992370605469,4.1699981689453125,4,0.004080496929402155,-1.8800048828125,72.0999984741211,1.0322650111672378,72.37000274658203,2.265281973032728,73.70999908447266,0.004080496929402155 6651,2024-06-10,71.5,71.80999755859375,70.81999969482422,71.16000366210938,1541300.0,0.006050377191813894,1.062513907874241,-0.9714223433242507,37.30296003383122,36.81590739077051,0.4850656843797765,1.830118049903561,1.8086027132776792,0.06261860745162551,13.32315440708807,0.9899978637695312,-1.7292106835898835,-1.502499771118167,-4.726735932034032,1.721736389797698,-3.1146178515760994,0.10961830933976557,1.9813861572265665,21.79486238980792,-8.741172780006092,1.6121180804579291,6,0.5800018310546875,1.5750007629394531,1.8899974822998047,0.7899971008300781,3.5500030517578125,0,0.004335630190122286,-2.8918696001814546,71.06999969482422,-1.8800048828125,72.0999984741211,1.0322650111672378,72.37000274658203,0.004335630190122286 6652,2024-06-11,71.47000122070312,71.62000274658203,70.37999725341797,70.77999877929688,1033000.0,-0.0004195633468094817,1.5050477027172824,2.0294408042366037,36.315331375413706,38.400195263879,0.6176397244591101,1.711594956552986,1.8194484603192507,0.12325656312054889,14.017093380400597,1.2400054931640625,-1.6174826568291394,-1.3824985504150362,-4.598398545715938,1.8334014448858653,-2.990448548065487,0.22545144723541455,1.8025017670898507,34.603283786696764,3.052970344231788,1.6079499976504508,6,0.7550010681152344,1.6049995422363281,2.0749988555908203,1.279998779296875,3.3499984741210938,1,0.02308663072193906,1.062513907874241,71.5,-2.8918696001814546,71.06999969482422,-1.8800048828125,72.0999984741211,0.02308663072193906 6653,2024-06-12,70.13999938964844,71.70999908447266,69.84999847412111,71.55000305175781,1476300.0,-0.018609231962198658,1.1502950333841797,-2.0434763379035825,36.412082364977906,39.08305286512484,2.18353436090527,2.812477696820224,3.0963942245407736,1.4817439180677638,14.90897062556712,1.8600006103515483,-1.5228236743118089,-2.4755004882812557,-5.760172834201455,0.809171857638944,-4.1178366612413555,-0.8331643153211559,2.9361534188769554,9.731563384067465,-24.518097454949704,1.6423361729601005,6,1.8650016784667969,2.8600006103515625,3.405000686645508,2.6100006103515625,5.599998474121094,2,0.05332189758076189,1.5050477027172824,71.47000122070312,1.062513907874241,71.5,-2.8918696001814546,71.06999969482422,0.05332189758076189 6654,2024-06-13,70.0,70.56999969482422,69.58999633789061,70.13999938964844,2090100.0,-0.0019959992994966758,-1.0416593817054447,0.09929008938813497,42.26803880452853,38.81083995696525,2.3320551248447146,2.669562697113733,3.2015715389579356,1.656569811475734,16.200238611827917,0.980003356933608,-1.3833969929963104,-2.3489997863769503,-5.5706360746865755,0.872636501932675,-3.95981793053177,-0.7381816422221306,2.818060461773044,18.468623273077707,-19.21904552303469,1.6108181441548162,6,1.875,2.8699989318847656,3.5450000762939453,2.75,5.0800018310546875,3,0.03928571428571437,1.1502950333841797,70.13999938964844,1.5050477027172824,71.47000122070312,1.062513907874241,71.5,0.03928571428571437 6655,2024-06-14,70.12000274658203,70.37999725341797,69.51999664306639,69.68000030517578,1089700.0,0.0017143249511719638,-1.263130420815886,-3.1428882833787464,43.685330784935466,38.495015258191586,1.9026413326021725,2.2905299030324215,3.055805132140563,1.5697305582689296,17.883951969399664,0.8600006103515767,-1.0812613576929806,-1.989997100830081,-5.122790214405015,1.1427960127448529,-3.556393657617548,-0.42360054404261405,2.3752513028027664,26.201129416468618,-13.898076128848906,1.5663965567874643,6,1.6099967956542969,2.714996337890625,3.424997329711914,2.6299972534179688,6.9199981689453125,4,0.05433538803989091,-1.0416593817054447,70.0,1.1502950333841797,70.13999938964844,1.5050477027172824,71.47000122070312,0.05433538803989091 6656,2024-06-17,70.4000015258789,70.62000274658203,69.51999664306639,69.75,1457400.0,0.003993137026945259,1.0183524767444563,1.477267998335414,45.77822138123835,38.69396499182348,1.222942599872951,1.7588980762779443,2.7585679476601115,1.3353983887346885,19.061887510566933,1.1000061035156392,-0.9182230910768396,-1.4929985046386776,-4.45535146602289,1.4693544567455348,-2.9741749853307766,-0.011822023946578497,1.7382216347476884,40.18282656559221,-3.4070737772853974,1.4811764806921037,6,1.1249961853027344,2.43499755859375,3.144998550415039,2.3499984741210938,7.150001525878906,0,0.06874994649128596,-1.263130420815886,70.12000274658203,-1.0416593817054447,70.0,1.1502950333841797,70.13999938964844,0.06874994649128596 6657,2024-06-18,70.19000244140625,70.69999694824219,69.81999969482422,70.16000366210939,1483300.0,-0.002982941476151302,-1.4788420622810599,0.04615185980724835,50.505072993044415,40.29852665513857,0.9846694073110882,1.7258058797486058,2.9282231989199943,1.5692299335393614,20.274465494033205,0.8799972534179688,-1.0439068783865793,-1.4924976348876982,-4.298983778331134,1.3139885085557381,-2.8957407066094163,-0.08925456316598002,1.634033537113126,30.593837964382715,-17.46840362760787,1.4032430717217155,6,0.9849967956542969,2.6449966430664062,3.3549976348876953,2.55999755859375,7.849998474121094,1,0.06924063885606269,1.0183524767444563,70.4000015258789,-1.263130420815886,70.12000274658203,-1.0416593817054447,70.0,0.06924063885606269 6658,2024-06-20,71.05999755859375,71.3499984741211,69.97000122070311,70.33999633789061,1699400.0,0.012394858055657654,1.123067713651911,24.00101729400981,47.3117965929279,41.48698702605544,-0.1013498612321797,0.6115074592194105,2.0062071674414597,0.731082593738833,21.5192887811079,1.379997253417983,-1.2202403955104586,-0.447502517700201,-2.9144524296046654,2.0194473942042634,-1.6809774736524332,0.7859724382520312,0.4875536996712668,84.15297129182626,35.38210239464799,1.2334749559522311,6,-0.3950004577636719,1.7750015258789062,2.4850025177001953,1.69000244140625,7.1399993896484375,3,0.05291306312148536,-1.4788420622810599,70.19000244140625,1.0183524767444563,70.4000015258789,-1.263130420815886,70.12000274658203,0.05291306312148536 6659,2024-06-21,70.25,71.75,70.12000274658203,71.1500015258789,3325400.0,-0.011398783935024137,-1.810349703702242,-1.2499999999999754,28.68846051623595,40.918588316348156,0.467825011325786,1.2534310194955367,2.808825826347828,1.5640703762064163,21.923032066504618,1.6299972534179688,-1.4075756978517262,-1.1100002288818303,-3.5025054366134185,1.282504978849758,-2.3062528327476315,0.08625237498397098,-0.730003356933608,32.735527265636385,-9.441666535554276,1.1962526038657948,6,0.4149971008300781,2.5849990844726562,3.2950000762939453,2.5,9.269996643066406,4,0.07814943578319622,1.123067713651911,71.05999755859375,-1.4788420622810599,70.19000244140625,1.0183524767444563,70.4000015258789,0.07814943578319622 6660,2024-06-24,71.1500015258789,71.2699966430664,70.26000213623047,70.26000213623047,1197500.0,0.012811409621052094,-1.269652133660226,-0.9888865341414826,33.248096064126,40.468047875269804,-0.46894992898643295,0.3434741512536732,1.9191659443352762,0.688693858878139,21.223147736747684,1.0199966430664062,-1.3795401605604525,-0.19249877929686932,-2.5858122773846475,2.200814718790909,-1.3891555283407655,1.0041579697470269,-1.58540481567384,73.09427933121461,35.51508016534105,1.1966567490438906,6,-0.5150032043457031,1.5299949645996094,2.624998092651367,1.9749984741210938,8.1199951171875,0,0.05523542123532277,-1.810349703702242,70.25,1.123067713651911,71.05999755859375,-1.4788420622810599,70.19000244140625,0.05523542123532277 6661,2024-06-25,70.15000152587889,71.06999969482422,70.09999847412111,71.06999969482422,1283700.0,-0.014054813472298977,1.1087025027780695,-1.0337065167075443,29.680366489866614,39.730829554653454,0.35695156672817063,1.3172897851309386,2.927449749759674,1.7150987879572739,20.11653665259079,1.0500030517577983,-1.3744770108737328,-1.1329990386962976,-3.58502302809363,1.319024950701035,-2.359011033394964,0.0930129560023687,-0.5416967498779286,17.09853776549622,-13.376787843415823,1.2260119946986663,6,0.4849967956543111,2.2599983215332173,3.8674983978271626,2.974998474121108,11.110000610351577,1,0.09821809322565267,-1.269652133660226,71.1500015258789,-1.810349703702242,70.25,1.123067713651911,71.05999755859375,0.09821809322565267 6662,2024-06-26,70.12999725341797,70.26999664306639,69.38999938964844,69.76999664306639,1016000.0,-0.0002851642484076322,1.7499940395299158,-0.3913057900585568,34.9462045825574,39.56795424549562,0.1864992677187871,1.3182461210883787,2.9614790060101654,1.743616899482788,19.18790808650926,0.8799972534179545,-1.2435059942066289,-1.0980030059814396,-3.6037904154497937,1.4077844034869145,-2.3508967107156167,0.15489069875273742,1.6200027465820312,31.35583357579284,3.666216977680893,1.252893704734176,6,0.44000244140625,2.095001220703125,3.887502670288086,2.9950027465820312,12.400001525878906,2,0.1058035945948681,1.1087025027780695,70.15000152587889,-1.269652133660226,71.1500015258789,-1.810349703702242,70.25,0.1058035945948681 6663,2024-06-27,70.94000244140625,71.08000183105469,70.18000030517578,70.18000030517578,1381100.0,0.011550053040231711,-1.3684184108818953,2.111113465858434,42.731857489088924,39.61948965489123,-0.5566267576800925,0.6054398052946368,2.215175496900173,0.9675196400381196,17.37406650110032,0.9500045776367188,-1.1737453230519463,-0.3299980163574219,-2.783797838940359,2.123801806225515,-1.5568979276488903,0.8969018949340466,0.7627975463867216,65.67807842756926,35.115054101294376,1.226899911291467,6,-0.37000274658203125,1.2849960327148438,3.142498016357422,2.18499755859375,9.25,3,0.10008455356320889,1.7499940395299158,70.12999725341797,1.1087025027780695,70.15000152587889,-1.269652133660226,71.1500015258789,0.10008455356320889 6664,2024-06-28,71.11000061035156,71.33000183105469,70.29000091552734,71.19999694824219,2596800.0,0.002396365422819402,4.942758740953876,-0.11841590121969583,50.28090519730872,40.35233125626603,-0.6175555619099669,0.4257673304546188,2.0609093685878292,0.8557549038257832,16.163340776361665,1.0400009155273438,-1.0883896978791796,-0.13999977111816975,-2.592083033149308,2.3120834909129684,-1.3660414021337317,1.0860418598973922,0.546543365478513,88.65974516281264,52.029616352604265,1.2260416310155662,6,-0.5400009155273438,0.7749977111816406,2.9750003814697266,2.0149993896484375,9.449996948242188,4,0.09970463053066725,-1.3684184108818953,70.94000244140625,1.7499940395299158,70.12999725341797,1.1087025027780695,70.15000152587889,0.09970463053066725 6665,2024-07-01,70.75,71.7699966430664,70.54000091552734,71.27999877929688,1812700.0,-0.005062587642548189,-1.589473007918534,5.88911495422177,44.68085336634714,40.23040147683367,-0.17745298613462523,0.6107323782573957,2.414085088358277,1.2659402906041066,16.366094717005314,1.2299957275390625,-0.9100310060014181,-0.36900024414062216,-2.615529879985573,1.8775293917043285,-1.4922650620630975,0.7542645737818532,-1.3600006103515625,57.14294873233297,17.866413878397303,1.1232648179224767,7,-0.17000198364257812,1.0250015258789062,3.262500762939453,2.375,9.739997863769531,0,0.12395754972532025,4.942758740953876,71.11000061035156,-1.3684184108818953,70.94000244140625,1.7499940395299158,70.12999725341797,0.12395754972532025 6666,2024-07-02,71.5,71.72000122070312,70.86000061035156,70.93000030517578,2591600.0,0.010600706713780994,-1.4225400543729383,-1.0754735993550988,50.19304223167031,40.195731392236546,-0.8437370279855969,-0.3352375108125898,1.6216687543508357,0.56604586726354,17.093027750336198,0.970001220703125,-0.7893487933698111,0.494499588012701,-1.387967317621417,2.376966493646819,-0.44673386480435795,1.43573304082976,-2.0624006652832065,88.65559014075929,46.77254178803598,0.9412334528170575,7,-0.9200019836425781,0.27500152587890625,2.31500244140625,1.625,8.699996948242188,1,0.10867128172120855,-1.589473007918534,70.75,4.942758740953876,71.11000061035156,-1.3684184108818953,70.94000244140625,0.10867128172120855 6667,2024-07-03,70.55999755859375,71.83999633789062,70.55000305175781,71.5,785500.0,-0.013146887292395104,-1.6875099341958864,-1.649127973123101,52.84551416709397,40.81058890047722,0.1723980938982237,0.37594990991158284,2.491338457781751,1.5634912714353675,17.902697066709482,1.2899932861328125,-0.709070153394066,-0.28800277709960653,-1.6812588712595726,1.1052533170603596,-0.9846308241795896,0.4086252699803765,-1.0757502777099575,22.89145551730636,-22.10601497295453,0.6966280470799846,7,0.05500030517578125,1.2150039672851562,2.8850021362304688,2.56500244140625,9.75,2,0.15164406105245853,-1.4225400543729383,71.5,-1.589473007918534,70.75,4.942758740953876,71.11000061035156,0.15164406105245853 6668,2024-07-05,70.44999694824219,71.19000244140625,70.15000152587889,70.48999786376953,2445400.0,-0.0015589656201477897,-2.250044704059029,0.042554054931497956,53.06120118748573,43.51867119728275,0.20871957697960397,0.352822674490767,2.539883676029831,1.7184240121605967,18.309523617233975,1.040000915527358,-0.6719785308144992,-0.30200309753418253,-1.5053419899917344,0.9013357949233693,-0.9036725437629514,0.2996663486945863,-0.8715197050781285,17.75126291696644,-29.337794236425268,0.6016694462287745,7,0.16500091552734375,1.3250045776367188,2.9950027465820312,2.6750030517578125,9.860000610351562,4,0.17146916045900684,-1.6875099341958864,70.55999755859375,-1.4225400543729383,71.5,-1.589473007918534,70.75,0.17146916045900684 6669,2024-07-08,70.70999908447266,70.86000061035156,70.19000244140625,70.45999908447266,1245500.0,0.0036905911638502875,1.4363434595644333,-6.249856952126645,53.93855744451122,45.817611350658886,0.023278268008311898,-0.01755407633712025,2.1979360739146614,1.4978174865132843,18.420312202628608,0.6699981689453125,-0.6665846130537147,0.027499008178708095,-0.9950031581552565,1.0500011745126727,-0.4837520749882742,0.5387500913456904,-1.0410610775195295,33.13605193421602,-15.909657516835345,0.5112510831669838,7,-0.095001220703125,1.06500244140625,2.2875003814697266,2.365001678466797,9.599998474121094,0,0.13406878064880812,-2.250044704059029,70.44999694824219,-1.6875099341958864,70.55999755859375,-1.4225400543729383,71.5,0.13406878064880812 6670,2024-07-09,71.36000061035156,71.5199966430664,70.26999664306639,70.54000091552734,1721900.0,0.009192498010110128,1.1929983067975969,3.279998779296875,56.106858003139116,48.75388818546695,-0.6635853303341577,-0.6795567203683106,1.4702406242440134,0.9057617086143637,17.893248778683652,1.2500000000000142,-0.6761119095788644,0.6630004882812557,-0.3903971947561615,1.716398171318673,0.13630164676254708,1.1896993297999643,-1.604220270160937,71.59779875491535,20.545701960369257,0.5266988415187068,7,-0.7450027465820312,0.41500091552734375,1.5025005340576172,1.7150001525878906,8.949996948242188,1,0.12892372294777732,1.4363434595644333,70.70999908447266,-2.250044704059029,70.44999694824219,-1.6875099341958864,70.55999755859375,0.12892372294777732 6671,2024-07-10,71.80999755859375,71.83999633789062,70.87999725341797,71.69999694824219,1063200.0,0.0063060109920585194,10.294228525267032,0.1341471357195359,59.99996232400602,51.5376390456279,-0.9536337651133096,-1.1648617157050438,0.9816385396797074,0.5114866014198043,17.190398414065072,0.9599990844726562,-0.44189378974618876,1.0974975585937443,-0.013213099538603501,2.208208216726092,0.5421422295275704,1.6528528876599182,-1.9708485784951222,98.22491885278836,42.7432299635481,0.5553553290661742,7,-0.8149986267089844,-0.03499603271484375,0.9925022125244141,1.2650032043457031,8.5,2,0.1208745383690244,1.1929983067975969,71.36000061035156,1.4363434595644333,70.70999908447266,-2.250044704059029,70.44999694824219,0.1208745383690244 6672,2024-07-11,73.12000274658203,73.58999633789062,71.87000274658203,72.16999816894531,1097600.0,0.01824265746450382,-1.219353123877122,8.636357331113885,62.06089746166773,53.68531015369221,-2.005838901818109,-2.471636966142597,-0.374789362482403,-0.749462883309036,16.705161910680022,1.779998779296875,-0.2615899419780021,2.325002670288086,0.8069632551847121,3.8430420853914598,1.565982962736399,3.084022377839773,-3.2008198721717207,86.33737499639605,33.05797769661298,0.7590197075516846,7,-1.2500038146972656,-1.4550018310546875,-0.3175029754638672,-0.045001983642578125,7.189994812011719,3,0.09682705054317187,10.294228525267032,71.80999755859375,1.1929983067975969,71.36000061035156,1.4363434595644333,70.70999908447266,0.09682705054317187 6673,2024-07-12,73.87999725341797,74.56999969482422,73.2699966430664,73.45999908447266,1032300.0,0.010393797569591356,-2.249995231646608,0.44210120543852743,71.37804265445007,56.02943653781903,-2.575812182292637,-3.0957970585451875,-1.1578584523325333,-1.455005337745149,16.126824524407144,1.4499969482421875,0.08867220319331182,2.8979972839355526,0.8804474465602397,4.9155471213108655,1.8892223652479032,3.906772202623202,-3.740565571198843,84.24650972400039,27.196579581231006,1.0087749186876562,7,-1.5199966430664062,-1.8999977111816406,-1.24749755859375,-0.8049964904785156,6.430000305175781,4,0.08703303389576544,-1.219353123877122,73.12000274658203,10.294228525267032,71.80999755859375,1.1929983067975969,71.36000061035156,0.08703303389576544 6674,2024-07-15,72.75,73.83000183105469,72.33000183105469,73.3499984741211,1014600.0,-0.015295036483852775,-1.0833408391304578,-1.4285740236148956,59.17429386613051,57.63981881557274,-1.3284133105535716,-1.8437429132749372,-0.0845295503260104,-0.2823222861250656,15.059607504813844,1.5499954223632812,0.3558838974233538,1.630500030517581,-0.47804324626153516,3.739043307296697,0.57622839212803,2.684771668907132,-2.2561228767724657,57.67445574067188,2.5443927121340053,1.0542716383895563,7,-0.3899993896484375,-0.7700004577636719,-0.1724987030029297,0.3250007629394531,7.55999755859375,0,,-2.249995231646608,73.87999725341797,-1.219353123877122,73.12000274658203,10.294228525267032,71.80999755859375, 6675,2024-07-16,73.93000030517578,73.9800033569336,72.6500015258789,73.23999786376953,931300.0,0.016219935466333713,2.367056823888438,-1.1500069936294393,71.2359263532733,59.977917051306406,-2.2460939537605213,-2.8708632421491274,-1.3331557678215233,-1.4367715122894822,13.93171479121792,1.3300018310546875,0.5434002376115501,2.620000457763666,0.22296727259663385,5.0170336429306985,1.42148386518015,3.8185170503471824,-3.110033376220514,82.65585457432555,21.77672370543084,1.1985165925835177,7,-1.5699996948242188,-1.9500007629394531,-1.352499008178711,-0.8549995422363281,6.379997253417969,1,,-1.0833408391304578,72.75,-2.249995231646608,73.87999725341797,-1.219353123877122,73.12000274658203, 6676,2024-07-17,75.23999786376953,75.93000030517578,74.11000061035156,74.11000061035156,886200.0,0.017719431261818075,-2.2212462274915437,1.637671384343211,75.07359855767791,62.447704205815725,-3.318787684710898,-4.00500758295405,-2.660575763766886,-2.703920339282675,13.383353774391846,2.0,0.6929970332398057,3.6879981994628963,0.7594487950432125,6.61654760388258,2.2237234972530473,5.152272901672745,-4.120028313544751,83.00485575549843,17.631503746055472,1.4642747022098446,7,-2.1999969482421875,-2.579998016357422,-2.662496566772461,-2.164997100830078,5.069999694824219,2,,2.367056823888438,73.93000030517578,-1.0833408391304578,72.75,-2.249995231646608,73.87999725341797, 6677,2024-07-18,75.05000305175781,76.45999908447266,74.83999633789062,74.83999633789062,1062200.0,-0.0025251836444191156,-14.428104337717068,0.18584710116061604,71.4733752246169,64.49350132105253,-2.709879036136485,-3.6177280170287105,-2.4844453205796526,-2.484360659556444,12.978914169546982,1.6200027465820312,0.9355472021937459,3.2550033569335994,0.012589745410494402,6.4974169684567045,1.633796551172054,4.876210162695145,-3.449030426037936,65.85963752038971,0.5031511115971483,1.6212068057615519,7,-1.7250022888183594,-2.1250038146972656,-2.472501754760742,-1.9750022888183594,5.2599945068359375,3,,-2.2212462274915437,75.23999786376953,2.367056823888438,73.93000030517578,-1.0833408391304578,72.75, 6678,2024-07-19,74.81999969482422,75.87999725341797,74.33000183105469,75.87999725341797,1065100.0,-0.0030646681889535676,1.9245264006449012,-5.047446051006322,69.26272140501321,66.19618620555273,-2.005725049003516,-3.258665061459027,-2.286094259015371,-2.2135350939165335,13.044601717226534,1.5499954223632812,1.0892494700985225,2.8369998931884766,-0.6525766062382274,6.326576392615181,1.0922116434751246,4.581788142901829,-2.6359438940540088,60.290545271157725,-2.030733500160345,1.7447882497133542,7,-1.4550018310546875,-1.8950004577636719,-2.1699981689453125,-1.7449989318847656,5.489997863769531,4,,-14.428104337717068,75.05000305175781,-2.2212462274915437,75.23999786376953,2.367056823888438,73.93000030517578, 6679,2024-07-22,75.73999786376953,75.80000305175781,74.87000274658203,74.9800033569336,1332300.0,0.012296153070005422,1.1136253294492995,-0.7169776011976737,74.48479099266784,68.23817875994483,-2.3883430883141017,-3.9487313987292225,-3.2235160247917065,-3.094770743323437,13.498775586539608,0.9800033569335938,1.3354463516660786,3.4824981689453125,-0.2856837740755793,7.250680111966204,1.5984071974348666,5.366589140455758,-3.042828868955027,81.1023180558448,17.377248363748954,1.884090971510446,7,-2.0699996948242188,-2.8149986267089844,-3.237497329711914,-2.7399978637695312,4.569999694824219,0,,1.9245264006449012,74.81999969482422,-14.428104337717068,75.05000305175781,-2.2212462274915437,75.23999786376953, 6680,2024-07-23,75.08000183105469,75.88999938964844,75.0,75.62000274658203,1288800.0,-0.0087139695184828,-1.5428387701496442,-0.7105326560523622,67.72279740690996,69.09627154693416,-1.2797516249731729,-3.1402138707382505,-2.606380298246137,-2.402170897094962,13.995138057827422,0.8899993896484375,1.6041161069881014,2.626002120971677,-1.305353557470454,6.557357799413808,0.6603242817506185,4.591679960192735,-1.9312932254811983,41.27667449085933,-18.497801597806436,1.9656778392210628,7,-0.9150009155273438,-2.1550025939941406,-2.7075023651123047,-2.210002899169922,5.2299957275390625,1,,1.1136253294492995,75.73999786376953,1.9245264006449012,74.81999969482422,-14.428104337717068,75.05000305175781, 6681,2024-07-24,77.04000091552734,77.25,75.30000305175781,75.77999877929688,1429400.0,0.026105474649335436,1.3214245166915681,-2.3333333333333335,79.13673852622162,70.99358722077349,-2.7042358804485076,-4.8038617369541186,-4.575420141554332,-4.3130477971154875,14.639038343607941,2.1699981689453125,1.9285085617796653,4.24150123596192,-0.032367782264628886,8.515370254188468,2.1045667268486454,6.378435745075194,-3.4939374524859517,92.80824602199984,27.19645001747709,2.136934509113278,7,-2.25,-3.720001220703125,-4.757501602172852,-4.2050018310546875,3.2699966430664062,2,,-1.5428387701496442,75.08000183105469,1.1136253294492995,75.73999786376953,1.9245264006449012,74.81999969482422, 6682,2024-07-25,77.55000305175781,79.26000213623047,76.94999694824219,77.51000213623047,2258100.0,0.006619965344881962,-2.982728797395508,0.031746704531004956,80.81602810163,72.04225227046014,-2.8158779574811206,-4.9850601521134905,-5.090979812740059,-4.772539098711945,15.072304974865009,2.3100051879882812,2.233026258832112,4.380503082275396,-0.19555239272364133,8.956558557274434,2.0924753447758775,6.668530819774915,-3.4853884735422156,65.31442234035146,-6.089039055314203,2.2880277374995197,7,-1.7550010681152344,-3.2250022888183594,-5.370004653930664,-4.715003967285156,2.7599945068359375,3,,1.3214245166915681,77.04000091552734,-1.5428387701496442,75.08000183105469,1.1136253294492995,75.73999786376953, 6683,2024-07-26,78.04000091552734,78.4800033569336,77.36000061035156,77.66000366210938,976400.0,0.006318476395706929,-1.2857120614086306,9.49971390425329,81.19153765938962,74.48861269193338,-2.9655858196856286,-5.181530823664389,-5.594173397562386,-5.230219644615687,16.350252908459918,1.1200027465820312,2.513123507636763,4.515501022338867,-0.41980612311562027,9.450808167793355,2.0478474496116235,6.983154595066111,-3.1441243280293634,72.20953552795764,-3.867834941076424,2.467653572727247,7,-2.0849990844726562,-3.7150001525878906,-6.035001754760742,-5.2050018310546875,2.2699966430664062,4,,-2.982728797395508,77.55000305175781,1.3214245166915681,77.04000091552734,-1.5428387701496442,75.08000183105469, 6684,2024-07-29,78.19999694824219,78.55999755859375,77.08000183105469,77.97000122070312,1191200.0,0.0020501797903362817,2.115790488122199,0.6052562892766077,80.3730414915155,75.50384770729363,-2.5381092010460122,-5.041613801373586,-5.780285262701838,-5.347858039840389,17.836162347419602,1.4799957275390625,2.704668928045649,4.32099723815918,-0.8946478996385707,9.53664237595693,1.7131746692602974,6.928819807058062,-2.6058602729470124,75.1172615860178,-1.463676334295542,2.6078225688988783,7,-1.5149955749511719,-3.8749961853027344,-6.44999885559082,-5.364997863769531,2.1100006103515625,0,,-1.2857120614086306,78.04000091552734,-2.982728797395508,77.55000305175781,1.3214245166915681,77.04000091552734, 6685,2024-07-30,79.5199966430664,79.61000061035156,77.98999786376953,78.05999755859375,1304600.0,0.01687979215265023,-1.0250053644231456,6.347940025210642,81.78075238646935,76.24908702160378,-3.332195566385721,-5.9773620228456394,-7.097738414149404,-6.633361488964795,19.952278541445683,1.6200027465820312,2.799732769448454,5.202497100830072,-0.36807591368237524,10.77307011534252,2.4172105935738557,7.987783608086289,-3.33932149402159,97.91173971535792,23.074369961164294,2.7852865072562216,7,-2.5499954223632812,-5.019996643066406,-7.769998550415039,-6.68499755859375,0.7900009155273438,1,,2.115790488122199,78.19999694824219,-1.2857120614086306,78.04000091552734,-2.982728797395508,77.55000305175781, 6686,2024-07-31,79.2699966430664,79.55999755859375,78.80999755859375,79.41999816894531,1267400.0,-0.0031438633117925052,2.4883696172885506,-0.10274083557599352,77.77780840875445,76.94957959761906,-2.7383945002422934,-5.391849777578955,-6.8428862029724655,-6.3493300678021,22.182752284065565,0.75,3.1322099969513033,4.563997268676758,-1.257358679248867,10.385353216602383,1.6533192947139383,7.474675242639577,-2.4720429109863744,87.21791356424171,13.263698582690168,2.9106779739628155,7,-2.2999954223632812,-4.769996643066406,-7.612499237060547,-6.43499755859375,1.0400009155273438,2,,-1.0250053644231456,79.5199966430664,2.115790488122199,78.19999694824219,-1.2857120614086306,78.04000091552734, 6687,2024-08-01,81.26000213623047,81.5,79.26000213623047,79.26000213623047,1533700.0,0.025104145041465964,-1.2399978637695312,-13.333197701032502,80.00004962212749,78.14261606618732,-4.196143823195484,-6.892519387908493,-8.793854630065795,-8.292269165694591,24.477280039896396,2.2399978637695312,3.3288431873522484,6.019002532958979,-0.15411397658115789,12.192119042499115,2.9324442781889104,9.105560787729047,-3.955879966061559,94.57018182822463,21.012468190562686,3.086558254770068,8,-3.075000762939453,-5.81500244140625,-9.737503051757812,-8.425003051757812,-0.9500045776367188,3,,2.4883696172885506,79.2699966430664,-1.0250053644231456,79.5199966430664,2.115790488122199,78.19999694824219, 6688,2024-08-02,82.52999877929688,83.83000183105469,80.76000213623047,82.66999816894531,2132400.0,0.015628803958647186,1.495927899317078,-0.06999969482421875,89.3087172668586,79.78971898554184,-4.757797001165471,-7.600807600840227,-10.014409814851803,-9.517555583061721,26.748482619353858,3.0699996948242188,3.407725508317455,6.684999084472651,0.13335042611139158,13.23664774283391,3.409174755292014,9.960823413653287,-4.38670104316175,80.74069552951389,4.960129910392141,3.275824329180632,8,-3.1149978637695312,-5.539997100830078,-11.132499694824219,-9.759998321533203,-2.220001220703125,4,,-1.2399978637695312,81.26000213623047,2.4883696172885506,79.2699966430664,-1.0250053644231456,79.5199966430664, 6689,2024-08-05,80.19000244140625,84.4000015258789,80.16999816894531,84.27999877929688,1708700.0,-0.0283532821095549,-1.0484253539443738,29.214386920980928,73.01474214017122,80.37771284479308,-1.922339467922427,-4.7581298859804235,-7.607300012433171,-7.124765739942575,28.952545497570558,4.230003356933594,3.5341772937684794,3.8710025787353572,-2.485208972421006,10.22721412989172,0.6928968031571827,7.049108354313532,-0.9300003051757812,34.321424660664725,-38.91275429108571,3.1781057755781803,8,-0.3400001525878906,-2.9150009155273438,-8.792503356933594,-7.420001983642578,0.1199951171875,0,,1.495927899317078,82.52999877929688,-1.2399978637695312,81.26000213623047,2.4883696172885506,79.2699966430664, 6690,2024-08-06,80.55999755859375,81.33999633789062,79.93000030517578,80.26000213623047,1455800.0,0.004613980620063574,-1.937494536235685,-0.07334857970019623,71.01108915497397,79.47486291465445,-1.6016839873628754,-4.641517818292471,-7.849694187766062,-7.440557279387363,31.894080473056608,1.4099960327148438,3.7433422235370557,3.7809978485107365,-2.393127459655176,9.955123156676649,0.6939351944277803,6.868060502593693,3.8400039672851562,31.305881180794685,-39.01141291891054,3.087062654082959,8,0.11500167846679688,-3.2849960327148438,-9.332498550415039,-7.789997100830078,-0.25,1,,-1.0484253539443738,80.19000244140625,1.495927899317078,82.52999877929688,-1.2399978637695312,81.26000213623047, 6691,2024-08-07,80.48999786376953,81.62000274658203,80.38999938964844,80.55999755859375,1695600.0,-0.000868913815114114,-8.111249258244086,-0.23333587650364945,71.69059423560255,78.46092581842919,-1.1072794419175693,-4.097998714729968,-7.645117913219337,-7.299924206288296,35.054919094540956,1.2300033569335938,3.8340455996708585,3.2769981384277287,-2.6414398742969922,9.19543615115245,0.31777913206536823,6.236217144790089,3.910003662109375,23.92988080925027,-45.01176805203651,2.95921900636236,8,0.2500038146972656,-3.214996337890625,-9.312498092651367,-7.719997406005859,-0.18000030517578125,2,,-1.937494536235685,80.55999755859375,-1.0484253539443738,80.19000244140625,1.495927899317078,82.52999877929688, 6692,2024-08-08,80.19999694824219,80.91000366210938,79.55000305175781,79.94000244140625,1458500.0,-0.0036029435112940877,-1.615402673239726,-3.714223433242507,71.34922388972484,77.36733539957754,-0.4490703731220549,-3.426041255393841,-7.217589631358834,-6.943452672491944,36.675228302375565,1.3600006103515625,4.0877073601501195,2.632997512817383,-3.0986464631868103,8.364641488821576,-0.23282447518471372,5.498819500819479,4.110604553222657,13.401940226427916,-54.294522314077845,2.865821988002099,8,0.5400047302246094,-2.9249954223632812,-9.022497177124023,-7.429996490478516,0.1100006103515625,3,,-8.111249258244086,80.48999786376953,-1.937494536235685,80.55999755859375,-1.0484253539443738,80.19000244140625, 6693,2024-08-09,80.30999755859375,80.58999633789062,78.91000366210938,80.12000274658203,1351600.0,0.00137157873487892,3.4800260419315787,0.7307647162392159,69.38085349668066,76.14598117792923,-0.22709045899576097,-3.1933477064629585,-7.149520134048302,-6.991895371802684,37.555149288723285,1.67999267578125,4.045912191314457,2.4214981079101534,-3.158703474729876,8.001699690550183,-0.36860268340986124,5.211598899230168,3.8101800048828096,25.50080949436133,-38.82689328813126,2.7901007913200178,8,0.8850021362304688,-3.0349960327148438,-9.114997863769531,-7.539997100830078,0.0,4,,-1.615402673239726,80.19999694824219,-8.111249258244086,80.48999786376953,-1.937494536235685,80.55999755859375,