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 4070,2000-02-04,17.6875,17.8125,17.5,17.5625,62300.0,-0.007017543859649145,-1.5,0.3333333333333333,35.9375,19.964601572849848,-0.19044185892227006,0.8891720159595131,0.15837752451551879,-0.5945092015777149,43.937300633087375,0.3125,-0.9453354142326162,-0.6218749999999993,-2.6216591166380674,1.3779091166380688,-1.6217670583190333,0.37801705831903476,-0.8639900000000011,72.22222222222221,46.44893770479179,0.9998920583190333,2,-0.125,0.9375,0.3125,0.1875,-0.4375,4,-0.09540636042402828,1.0,17.8125,-2.2,17.4375,-1.6666666666666667,17.75,-0.09540636042402828 4071,2000-02-07,17.375,17.75,17.375,17.6875,45900.0,-0.017667844522968212,-1.4,-2.5,33.82352941176471,21.096508881227745,-0.01688945631719463,1.0435091442455047,0.4708775245155188,-0.2820092015777149,43.77681141907995,0.375,-1.0823473489100408,-0.8000000000000007,-2.6600721547973976,1.0600721547973961,-1.7300360773986974,0.13003607739869594,-0.5279602000000025,0.0,-26.679157531738646,0.9300360773986981,2,0.0,1.25,0.625,0.5,0.3125,0,-0.10431654676258995,-1.5,17.6875,1.0,17.8125,-2.2,17.4375,-0.10431654676258995 4072,2000-02-08,17.3125,17.5,17.25,17.4375,51000.0,-0.003597122302158251,1.0,0.4,34.32835820895524,24.336058260766833,-0.025675225932143775,0.9582418381656339,0.5333775245155188,-0.21950920157771492,43.660942100718835,0.25,-1.190623478385831,-0.7375000000000007,-2.4655579303155086,0.9905579303155072,-1.6015289651577547,0.12652896515775325,-0.4424009960000035,10.0,-18.07055293066574,0.8640289651577533,2,0.0625,1.3125,0.6875,0.5625,1.3125,1,-0.10108303249097472,-1.4,17.375,-1.5,17.6875,1.0,17.8125,-0.10108303249097472 4073,2000-02-09,17.375,17.5625,17.25,17.5625,197700.0,0.0036101083032491488,2.3333333333333335,1.5,35.82089552238807,27.49311249576468,-0.02189161813642926,0.7417998609525931,0.4708775245155188,-0.2820092015777149,43.472490119034426,0.3125,-1.3061955103755913,-0.5531250000000014,-2.0911704744834267,0.9849204744834239,-1.322147737241714,0.21589773724171124,-0.4823029760800033,20.0,-10.467514693153959,0.7690227372417126,2,0.0,1.25,0.625,0.5,1.0,2,-0.07194244604316546,1.0,17.3125,-1.4,17.375,-1.5,17.6875,-0.07194244604316546 4074,2000-02-10,17.1875,17.5,17.125,17.5,40400.0,-0.010791366906474864,1.4,1.6666666666666667,36.92307692307693,31.393656396308582,0.21791875820461115,0.7875482717175224,0.6583775245155188,-0.09450920157771492,43.33048181854997,0.375,-1.2806797805205434,-0.625,-2.005074368705504,0.7550743687055039,-1.3150371843527502,0.06503718435275019,-0.27265691655840385,9.090909090909092,-22.975613990183362,0.6900371843527513,2,0.25,1.4375,0.8125,0.6875,1.1875,3,-0.09090909090909094,2.3333333333333335,17.375,1.0,17.3125,-1.4,17.375,-0.09090909090909094 4075,2000-02-11,15.875,17.1875,15.875,17.0,94100.0,-0.07636363636363641,-1.3333333333333333,3.6,27.906976744186053,32.20166263067141,1.55698038898716,1.9437388509052695,1.9708775245155188,1.217990798422285,43.60972508037923,1.3125,-1.135609463844574,-1.7749999999999986,-3.265319640741186,-0.28468035925881097,-2.520159820370594,-1.029840179629403,2.125,0.0,-31.16573109874699,0.7451598203705941,2,1.0625,2.09375,2.125,2.0,1.6875,4,0.07874015748031504,1.4,17.1875,2.3333333333333335,17.375,1.0,17.3125,0.07874015748031504 4076,2000-02-14,16.8125,16.875,16.125,16.125,59300.0,0.059055118110236116,-1.1818181818181819,-0.6111111111111112,41.935483870967744,34.041923690961355,0.5718376244666246,0.8945873171100978,1.0333775245155188,0.2804907984222851,43.90405899506312,1.0,-0.989998581989525,-0.7375000000000007,-2.166522485182753,0.6915224851827517,-1.4520112425913787,-0.022988757408622718,1.1449999999999996,55.55555555555556,23.33422317788937,0.7145112425913765,2,0.0625,1.15625,1.1875,1.0625,0.625,0,0.026022304832713727,-1.3333333333333333,15.875,1.4,17.1875,2.3333333333333335,17.375,0.026022304832713727 4077,2000-02-15,17.4375,18.25,16.8125,16.8125,96500.0,0.037174721189590976,-3.6,0.9090909090909091,54.44444444444445,37.272069259415375,-0.11415702427913743,0.17519900807349842,0.4083775245155188,-0.3445092015777149,43.13220068331395,1.4375,-0.7736723758369983,-0.046875,-1.3596882458278472,1.2659382458278472,-0.7032816229139236,0.6095316229139236,-1.5625,65.78947368421053,29.344071996270003,0.6564066229139237,2,-0.375,0.53125,0.5625,0.4375,0.6875,1,0.014336917562723928,-1.1818181818181819,16.8125,-1.3333333333333333,15.875,1.4,17.1875,0.014336917562723928 4078,2000-02-16,17.75,18.0625,17.25,17.375,32600.0,0.017921146953405076,-1.6,0.6,56.38297872340426,39.72258264990972,-0.42205030456361925,-0.21735900323277235,0.09587752451551879,-0.6570092015777149,42.31863018929304,0.8125,-0.6590649678769864,0.3093749999999993,-0.8974279479841165,1.516177947984115,-0.2940264739920586,0.9127764739920572,-1.8275000000000006,78.94736842105263,37.75327650218765,0.6034014739920579,2,-0.6875,0.15625,0.25,0.125,-0.3125,2,0.04929577464788726,-3.6,17.4375,-1.1818181818181819,16.8125,-1.3333333333333333,15.875,0.04929577464788726 4079,2000-02-17,17.875,18.125,17.625,17.75,41700.0,0.007042253521126751,-1.6666666666666667,0.3333333333333333,59.78260869565217,42.372039171648844,-0.6003897357346943,-0.41793329818197833,-0.029122475484481214,-0.7820092015777149,41.42004983872711,0.5,-0.5723188675196909,0.46875,-0.6385671703669509,1.5760671703669509,-0.08490858518347366,1.0224085851834737,-1.9059500000000007,84.21052631578947,36.24394604759572,0.5536585851834747,2,-0.8125,-0.03125,0.125,0.0,-0.625,3,0.027972027972027913,-1.6,17.75,-3.6,17.4375,-1.1818181818181819,16.8125,0.027972027972027913 4080,2000-02-18,17.1875,17.875,17.125,17.6875,61500.0,-0.038461538461538436,-1.4,-4.0,47.25274725274725,43.86417448731356,0.009752091990058886,0.19593102016069963,0.6583775245155188,-0.09450920157771492,40.68769119658605,0.75,-0.47628582580162515,-0.16562499999999858,-1.2021892577893105,0.8709392577893134,-0.6839071288946563,0.35265712889465917,-1.1728310000000022,50.0,1.7295946777991489,0.5182821288946562,2,-0.125,0.5625,0.8125,0.6875,-0.3125,4,0.06909090909090909,-1.6666666666666667,17.875,-1.6,17.75,-3.6,17.4375,0.06909090909090909 4081,2000-02-22,16.5625,17.1875,16.25,17.1875,78600.0,-0.036363636363636376,2.0,1.25,40.206185567010316,44.517266415986356,0.5670052214321366,0.7252073977492017,1.2833775245155188,0.5304907984222851,40.22404909281831,0.9375,-0.47095466879954984,-0.7062500000000007,-1.7096160453955065,0.29711604539550507,-1.2079330226977554,-0.20456697730224604,-0.5031243800000027,15.625,-27.449073833693532,0.5016830226977538,2,0.5,1.0625,1.4375,1.3125,0.0625,1,0.060377358490566024,-1.4,17.1875,-1.6666666666666667,17.875,-1.6,17.75,0.060377358490566024 4082,2000-02-23,16.5625,16.875,16.25,16.3125,35400.0,0.0,-2.3333333333333335,-0.4,42.391304347826086,45.24731184103503,0.5022462129122722,0.665818234747757,1.2833775245155188,0.5304907984222851,39.73535119364511,0.625,-0.4729434302552562,-0.6468750000000014,-1.6706668104051339,0.37691681040513103,-1.1587709052025659,-0.13497909479743697,-0.45931189240000236,16.666666666666664,-23.870311585169013,0.5118959052025658,2,0.5,0.8125,1.4375,1.3125,-0.3125,2,0.05283018867924527,2.0,16.5625,-1.4,17.1875,-1.6666666666666667,17.875,0.05283018867924527 4083,2000-02-24,16.0,16.5,15.8125,16.5,46500.0,-0.03396226415094339,1.75,-2.0,34.73684210526315,45.00439686127794,0.948987150423843,1.2168715479943977,1.8458775245155188,1.092990798422285,39.35584954131174,0.75,-0.45399978896868376,-1.1625000000000014,-2.316298075921427,-0.008701924078575729,-1.7393990379607125,-0.5856009620392904,2.25,8.108108108108109,-25.697326674770107,0.5768990379607126,2,1.03125,1.34375,2.0,1.875,0.375,3,0.1328125,-2.3333333333333335,16.5625,2.0,16.5625,-1.4,17.1875,0.1328125 4084,2000-02-25,15.8125,16.125,15.6875,16.125,4023800.0,-0.01171875,1.8,0.625,34.375,45.723066111923934,1.0291590161024473,1.3816852595960114,2.033377524515519,1.280490798422285,38.99281017858791,0.4375,-0.4428976383998169,-1.2906249999999986,-2.5923666218282264,0.01111662182822748,-1.9414958109141125,-0.6397541890858847,2.3887500000000017,5.714285714285714,-22.27200693091548,0.650870810914113,2,1.15625,1.46875,2.1875,2.0625,0.375,4,0.1027667984189724,1.75,16.0,-2.3333333333333335,16.5625,2.0,16.5625,0.1027667984189724 4085,2000-02-28,16.25,16.3125,15.875,15.875,70100.0,0.027667984189723382,-1.3333333333333333,-1.2,40.816326530612244,45.598715296328876,0.726886699744707,0.9537027213508829,1.5958775245155188,0.8429907984222851,38.47413433317326,0.5,-0.43824699088341035,-0.828125,-2.1767811293610535,0.5205311293610535,-1.5024530646805268,-0.15379693531947325,1.8507000000000033,37.5,5.726865079237346,0.6743280646805264,2,0.71875,1.03125,1.75,1.625,-0.4375,0,0.06153846153846154,1.8,15.8125,1.75,16.0,-2.3333333333333335,16.5625,0.06153846153846154 4086,2000-02-29,17.125,17.125,16.0,16.0,86300.0,0.05384615384615388,1.0,3.0,48.648648648648646,44.95473798568489,-0.11077238148860147,0.051825302025122255,0.7208775245155188,-0.03200920157771492,37.405975119979594,1.125,-0.408811205689279,0.06562500000000071,-1.2686862504801368,1.39993625048014,-0.6015306252400698,0.7327806252400713,0.8791720000000041,100.0,62.76809983348606,0.6671556252400697,2,-0.21875,0.15625,0.875,0.75,-1.625,1,-0.014598540145985384,-1.3333333333333333,16.25,1.8,15.8125,1.75,16.0,-0.014598540145985384 4087,2000-03-01,16.5,17.25,16.4375,17.25,44700.0,-0.03649635036496346,1.1666666666666667,-0.6666666666666666,44.166666666666664,43.597369979380716,0.41041800171726806,0.6096330750877357,1.3458775245155188,0.5929907984222851,36.838943220663424,0.8125,-0.20811380040145977,-0.4968749999999993,-1.811941413171823,0.8181914131718244,-1.154408206585913,0.16065820658591434,1.4115051200000046,52.0,12.06836734661065,0.6575332065859121,3,0.40625,0.53125,1.5,1.375,-1.0,2,0.007575757575757569,1.0,17.125,-1.3333333333333333,16.25,1.8,15.8125,0.007575757575757569 4088,2000-03-02,16.375,16.75,16.375,16.75,63300.0,-0.007575757575757569,1.0,0.5,44.537815126050425,41.90350402720274,0.35745278079041043,0.686130158129572,1.4708775245155188,0.7179907984222851,36.12692677160112,0.375,-0.16184635163507366,-0.5687500000000014,-1.8946682518263671,0.757168251826366,-1.2317091259131843,0.09420912591318142,1.4475449152000053,44.0,0.16031541293391172,0.6629591259131834,3,0.40625,0.59375,1.625,1.5,-0.875,3,-0.007633587786259555,1.1666666666666667,16.5,1.0,17.125,-1.3333333333333333,16.25,-0.007633587786259555 4089,2000-03-03,15.8125,16.375,15.625,16.25,55800.0,-0.03435114503816794,1.1818181818181819,1.1666666666666667,49.53271028037383,42.156833252494586,0.66673420606093,1.1500777517702545,2.033377524515519,1.280490798422285,35.661822345803444,0.75,-0.2695624688987017,-1.03125,-2.3827233675355437,0.3202233675355437,-1.7069866837677736,-0.3555133162322264,1.9246431185920052,11.538461538461538,-36.28324230741726,0.6757366837677719,3,0.625,1.125,2.1875,2.0625,-0.4375,4,0.035573122529644285,1.0,16.375,1.1666666666666667,16.5,1.0,17.125,0.035573122529644285 4090,2000-03-06,16.0,16.25,15.5,15.5625,52700.0,0.011857707509881354,-1.6666666666666667,-1.0,43.15789473684211,42.484800938031455,0.3275145513187425,0.8745088947440074,1.8458775245155188,1.092990798422285,35.2147307855872,0.75,-0.42454746220046147,-0.7593749999999986,-2.0997126194864073,0.5809626194864101,-1.4295438097432012,-0.08920619025679599,1.6104145314764864,28.57142857142857,-17.51719777900921,0.6701688097432039,3,0.375,0.875,2.0,1.875,-0.625,0,0.01171875,1.1818181818181819,15.8125,1.0,16.375,1.1666666666666667,16.5,0.01171875 4091,2000-03-07,15.5625,15.9375,15.375,15.9375,106800.0,-0.02734375,2.0,-0.8571428571428571,33.69565217391305,41.51861736315223,0.6797277701445701,1.232446860156692,2.283377524515519,1.530490798422285,34.63261790692743,0.625,-0.6403264267961113,-1.1062499999999993,-2.5146949244692216,0.302194924469223,-1.8104724622346104,-0.40202753776538813,1.8790813689583672,10.0,-32.20876069988424,0.7042224622346115,3,0.75,1.25,2.4375,2.3125,-0.125,1,0.016064257028112428,-1.6666666666666667,16.0,1.1818181818181819,15.8125,1.0,16.375,0.016064257028112428 4092,2000-03-08,15.5625,15.6875,15.25,15.625,91400.0,0.0,3.6666666666666665,0.16666666666666666,29.885057471264375,40.979530181596814,0.5844181658708116,1.1537736297209662,2.283377524515519,1.530490798422285,33.91022488893803,0.4375,-0.7315416174927947,-1.0187500000000007,-2.475415713195705,0.43791571319570366,-1.747082856597853,-0.2904171434021485,1.6724232320625312,20.833333333333336,-16.037214209179943,0.7283328565978524,3,0.6875,1.1875,2.4375,2.3125,-0.125,2,-0.004016064257028162,2.0,15.5625,-1.6666666666666667,16.0,1.1818181818181819,15.8125,-0.004016064257028162 4093,2000-03-09,16.125,16.1875,15.75,15.8125,81900.0,0.03614457831325302,1.0,-5.0,35.1063829787234,41.06079495701053,0.04639279066487134,0.5194580841064536,1.7208775245155188,0.9679907984222851,33.015351919061175,0.625,-0.7149320158347621,-0.3937500000000007,-1.8138245903315138,1.0263245903315106,-1.1037872951657555,0.3162872951657558,0.8717324442150272,77.77777777777779,44.95821777751462,0.710037295165756,3,0.125,0.625,1.875,1.75,-0.75,3,-0.03875968992248058,3.6666666666666665,15.5625,2.0,15.5625,-1.6666666666666667,16.0,-0.03875968992248058 4094,2000-03-10,15.625,15.9375,15.625,15.75,100900.0,-0.03100775193798455,-4.0,-0.4,36.26373626373625,40.55495159402431,0.5777561290624895,0.9448399816463287,2.220877524515519,1.467990798422285,31.959485992065673,0.5,-0.7330651292413286,-0.8156250000000007,-2.2526100336179766,0.6213600336179734,-1.534117516808987,-0.09713248319101453,1.1621245509092226,37.5,6.570532897834038,0.7184925168089871,3,0.625,1.125,2.375,2.25,-0.625,4,-0.008000000000000007,1.0,16.125,3.6666666666666665,15.5625,2.0,15.5625,-0.008000000000000007 4095,2000-03-13,17.125,17.125,15.5,15.5625,124900.0,0.09600000000000009,1.08,-12.5,54.285714285714285,41.18129222036493,-0.8773333553362406,-0.48139284830639184,0.7208775245155188,-0.03200920157771492,28.98234275600605,1.625,-0.6132684979530048,0.6218749999999993,-0.8202514224820945,2.064001422482093,-0.09918821124104582,1.3429382112410462,-1.875,100.0,64.36135880618306,0.7210632112410464,3,-0.875,-0.375,0.875,0.75,-2.1875,0,-0.1021897810218978,-4.0,15.625,1.0,16.125,3.6666666666666665,15.5625,-0.1021897810218978 4096,2000-03-14,17.25,17.5,17.1875,17.375,229300.0,0.007299270072992803,-1.5,-0.08,55.14018691588784,42.40057224805617,-1.0982278154718763,-0.6028440237809143,0.5958775245155188,-0.15700920157771492,25.95329505896604,0.375,-0.46283558867892793,0.7250000000000014,-0.7497881203752428,2.1997881203752474,-0.012394060187620681,1.4623940601876235,-1.9625000000000004,88.88888888888889,48.749842093473205,0.7373940601876227,3,-0.875,-0.5,0.75,0.625,-2.375,1,-0.10869565217391308,1.08,17.125,-4.0,15.625,1.0,16.125,-0.10869565217391308 4097,2000-03-15,17.6875,17.75,17.25,17.25,52500.0,0.0253623188405796,-1.2857142857142858,-3.5,62.857142857142854,44.436053107066435,-1.5081663058393886,-1.0758117660937074,0.15837752451551879,-0.5945092015777149,25.96535257050413,0.5,-0.37172317301305213,1.1499999999999986,-0.36114282302464673,2.661142823024644,0.39442858848767415,1.9055714115123212,-2.3115000000000006,97.22222222222221,50.8408014876873,0.755571411512323,3,-1.1875,-0.9375,0.3125,0.1875,-2.875,2,-0.12720848056537104,-1.5,17.25,1.08,17.125,-4.0,15.625,-0.12720848056537104 4098,2000-03-16,18.625,18.625,17.75,17.8125,78700.0,0.053003533568904526,1.1538461538461537,1.8571428571428572,69.23076923076923,46.62472632377705,-2.338899930211948,-2.0494755405646323,-0.8254093441696071,-1.532009201577715,26.30287282522774,0.9375,-0.37807941236470555,2.0437499999999993,0.3456957729817063,3.7418042270182905,1.1947228864908546,2.892777113509146,-3.10656,100.0,46.47203024022603,0.8490271135091458,3,-1.6875,-1.6875,-0.625,-0.75,-3.875,3,-0.17114093959731547,-1.2857142857142858,17.6875,-1.5,17.25,1.08,17.125,-0.17114093959731547 4099,2000-03-17,18.375,18.875,17.9375,18.625,87400.0,-0.01342281879194629,1.5,-0.3076923076923077,64.91228070175438,49.04188031987841,-1.8854596464813795,-1.8552139518797404,-0.6457042703463465,-1.282009201577715,26.85893277151005,0.9375,-0.29768886679877227,1.7687500000000007,-0.021712671754794854,3.5592126717547963,0.8735186641226029,2.6639813358773985,-2.6080351999999998,85.18518518518519,28.4058091888444,0.8952313358773978,3,-1.3125,-1.3125,-0.375,-0.5,-3.625,4,-0.16326530612244894,1.1538461538461537,18.625,-1.2857142857142858,17.6875,-1.5,17.25,-0.16326530612244894 4100,2000-03-20,18.375,18.5625,18.1875,18.3125,40200.0,0.0,-1.4,-0.25,60.0,51.96458563388806,-1.6909594835908024,-1.8568917472003896,-0.7073741752796074,-1.282009201577715,26.829653242187735,0.375,-0.2037788290448148,1.7093750000000014,-0.23443899031576976,3.6531889903157744,0.737468004842114,2.681281995157887,-2.2972316799999994,70.37037037037037,18.270841660426406,0.9719069951578861,3,-1.3125,-1.3125,-0.34375,-0.5,-3.625,0,-0.18367346938775508,1.5,18.375,1.1538461538461537,18.625,-1.2857142857142858,17.6875,-0.18367346938775508 4101,2000-03-21,17.5625,18.125,17.25,18.125,46700.0,-0.04421768707482998,2.111111111111111,-9.0,58.252427184466015,55.11651560202158,-0.6313140663915995,-1.0178170091506047,0.026698488747584292,-0.4695092015777149,25.460059348478094,1.125,-0.12372744291591431,0.8468750000000007,-1.1368063696548525,2.830556369654852,-0.1449656848274259,1.8387156848274273,-1.2050085119999991,19.230769230769234,-31.523054574322757,0.991840684827426,3,-0.375,-0.5,-0.109375,0.3125,-2.0625,1,-0.14946619217081847,-1.4,18.375,1.5,18.375,1.1538461538461537,18.625,-0.14946619217081847 4102,2000-03-22,17.4375,17.875,17.0,17.5,45700.0,-0.007117437722419906,1.1538461538461537,0.1111111111111111,58.252427184466015,57.688298291548534,-0.23733328867897896,-0.8684278546387212,0.0782611203554282,-0.3445092015777149,23.908912239647112,0.875,-0.003019546417636576,0.6781250000000014,-1.3297849338943308,2.6860349338943337,-0.3258299669471647,1.6820799669471675,-0.8282576607999985,23.333333333333332,-27.106800783637436,1.0039549669471661,3,-0.25,-0.375,-0.015625,0.4375,-1.5625,2,-0.1469534050179212,2.111111111111111,17.5625,-1.4,18.375,1.5,18.375,-0.1469534050179212 4103,2000-03-23,18.125,18.375,17.25,17.3125,36300.0,0.03942652329749108,-1.4,-13.0,67.61904761904762,61.172221775472025,-0.683137677867748,-1.4636053269167135,-0.6762015574215177,-1.032009201577715,22.077356058848757,1.125,0.24983517379454767,1.2593749999999986,-0.8034838204619987,3.322233820461996,0.22794558976899992,2.2908044102309972,-1.2891818947199987,60.0,4.4474309028375245,1.031429410230999,3,-0.9375,-1.0625,-0.609375,-0.25,-2.125,3,-0.1827586206896552,1.1538461538461537,17.4375,2.111111111111111,17.5625,-1.4,18.375,-0.1827586206896552 4104,2000-03-24,17.4375,18.125,17.125,18.125,80200.0,-0.037931034482758585,1.9090909090909092,-0.8461538461538461,60.176991150442475,61.826808093775156,0.3224079022764563,-0.6831477037060942,-0.05495932027780981,-0.3445092015777149,19.984870238744396,1.0,0.5281964334293789,0.4906250000000014,-1.5250516364254842,2.506301636425487,-0.5172133182127396,1.4984633182127443,-0.4375,28.000000000000004,-29.68634897218654,1.0078383182127424,3,0.5,-0.375,0.046875,0.4375,-1.5,4,-0.15412186379928317,-1.4,18.125,1.1538461538461537,17.4375,2.111111111111111,17.5625,-0.15412186379928317 4105,2000-03-27,17.25,17.5,17.125,17.375,73000.0,-0.010752688172043001,1.0,0.18181818181818182,62.38532110091743,62.631823003222884,0.591730626448495,-0.43941815568102527,0.07482727935844125,-0.15700920157771492,18.169018331568004,0.375,0.753032199916646,0.2531250000000007,-1.7392432516041012,2.245493251604101,-0.7430591258020485,1.24930912580205,1.625,18.181818181818183,-43.65546600993794,0.9961841258020502,3,0.6875,-0.1875,0.203125,0.625,-1.375,0,-0.14492753623188404,1.9090909090909092,17.4375,-1.4,18.125,1.1538461538461537,17.4375,-0.14492753623188404 4106,2000-03-28,16.875,17.125,16.625,16.625,118800.0,-0.021739130434782594,-3.0,-2.0,59.130434782608695,62.21774432827465,1.0146434423357888,-0.08865313431478228,0.3966407712820299,0.21799079842228508,17.532789590722754,0.625,1.0146282312527752,-0.109375,-2.1014955806613997,1.8827455806614015,-1.1054352903306999,0.8866852903306999,1.9649999999999999,14.285714285714285,-50.559729400436005,0.9960602903307004,3,0.875,0.1875,0.53125,1.0,-0.875,1,-0.12592592592592589,1.0,17.25,1.9090909090909092,17.4375,-1.4,18.125,-0.12592592592592589 4107,2000-03-29,16.625,16.875,16.5,16.875,161200.0,-0.014814814814814836,2.0,-1.0,53.63636363636364,60.48503259556291,1.2271231719742701,0.18044312152278152,0.591467520851829,0.4679907984222851,17.12228841954494,0.375,1.038813242292992,-0.3656250000000014,-2.3521234235689903,1.6208734235689892,-1.3588742117844959,0.627624211784493,2.1264000000000003,6.666666666666667,-54.20719387788038,0.9932492117844953,3,1.0625,0.4375,0.71875,1.25,-0.6875,2,-0.06766917293233088,-3.0,16.875,1.0,17.25,1.9090909090909092,17.4375,-0.06766917293233088 4108,2000-03-30,16.25,16.75,16.1875,16.5,195200.0,-0.022556390977443663,-2.0,1.0,54.629629629629626,59.34251580977127,1.374325570459014,0.5750830872713024,0.909828924891869,0.8429907984222851,16.74856537785245,0.5625,1.0380467488259164,-0.734375,-2.729795332318872,1.2610453323188722,-1.732085166159436,0.2633351661594361,2.366316000000001,3.225806451612903,-58.101173013931025,0.9977101661594362,3,1.125,0.8125,0.96875,1.625,-0.3125,3,-0.023076923076923106,2.0,16.625,-3.0,16.875,1.0,17.25,-0.023076923076923106 4109,2000-03-31,16.375,16.6875,16.0,16.375,102200.0,0.007692307692307665,1.2,-0.0,43.02325581395348,57.45621090021055,1.0457639904165,0.5211020548513758,0.7304899447675481,0.7179907984222851,15.614892941187728,0.6875,0.9421380559165868,-0.6374999999999993,-2.5784879470327198,1.3034879470327212,-1.6079939735163613,0.33299397351636273,2.0470107199999994,25.0,-30.136550802849612,0.9704939735163605,3,0.8125,0.6875,0.8125,1.5,-0.8125,4,-0.022900763358778664,-2.0,16.25,2.0,16.625,-3.0,16.875,-0.022900763358778664 4110,2000-04-03,16.1875,16.875,16.125,16.5,50300.0,-0.011450381679389277,-2.4285714285714284,-100.0,40.22988505747126,55.45370621943336,0.9949666349162776,0.7624610964901102,0.8704261965477045,0.9054907984222851,14.203074031525038,0.75,0.6880553195491288,-0.8343750000000014,-2.7564913466346113,1.0877413466346084,-1.7954331733173063,0.1266831733173035,1.992309647999999,16.666666666666664,-32.7876554532306,0.9610581733173051,4,1.0,0.875,0.9375,1.6875,-0.75,0,-0.015444015444015413,1.2,16.375,-2.0,16.25,2.0,16.625,-0.015444015444015413 4111,2000-04-04,15.8125,16.25,15.75,16.1875,100900.0,-0.02316602316602312,1.0,1.2,32.55813953488372,52.59878536947977,1.224380325125587,1.2196846489995465,1.1925242541120689,1.280490798422285,12.748969766189811,0.5,0.4660286436254779,-1.2218750000000007,-3.1069248213435507,0.6631748213435493,-2.1643999106717757,-0.2793500893282257,2.1493286832000003,5.555555555555555,-36.292637623504405,0.9425249106717751,4,1.25,1.25,1.3125,2.0625,-0.125,1,0.0039525691699604515,-2.4285714285714284,16.1875,1.2,16.375,-2.0,16.25,0.0039525691699604515 4112,2000-04-05,15.5,16.125,15.375,15.9375,173400.0,-0.01976284584980237,-1.1818181818181819,1.1666666666666667,17.105263157894726,46.98614265157389,1.3780613232399723,1.6097973759477497,1.4635192714699699,1.592990798422285,11.238829272770845,0.75,0.27065682925427836,-1.53125,-3.4267519471314003,0.3642519471314003,-2.4790009735657,-0.5834990264342999,2.1964092412159992,8.333333333333332,-25.078444113513232,0.9477509735657001,4,1.25,1.5625,1.59375,2.375,0.4375,2,0.032258064516129004,1.0,15.8125,-2.4285714285714284,16.1875,1.2,16.375,0.032258064516129004 4113,2000-04-06,15.5,15.5,15.375,15.5,47700.0,0.0,1.0,-0.0,18.055555555555557,42.3059831410309,1.0801345372161002,1.644908472826792,1.4473518568897674,1.592990798422285,10.573857418649531,0.125,0.13094820892896664,-1.5,-3.4772555408151433,0.4772555408151451,-2.4886277704075717,-0.5113722295924283,1.8714119474457576,8.333333333333332,-17.7640235080995,0.9886277704075723,4,0.9375,1.5625,1.46875,2.375,0.375,3,0.02822580645161299,-1.1818181818181819,15.5,1.0,15.8125,-2.4285714285714284,16.1875,0.02822580645161299 4114,2000-04-07,15.5,15.5,15.3125,15.5,65500.0,0.0,1.0,0.0,18.055555555555557,37.38045363599069,0.8676391956835943,1.723424499920494,1.428836235175222,1.592990798422285,9.756310093706661,0.1875,-0.012730506385310036,-1.4937499999999986,-3.4900047168978254,0.5025047168978283,-2.4918773584489102,-0.49562264155108515,1.5919142748033508,12.0,-8.14611118827575,0.9981273584489131,4,0.71875,1.5625,1.375,2.375,1.0,4,0.02822580645161299,1.0,15.5,-1.1818181818181819,15.5,1.0,15.8125,0.02822580645161299 4115,2000-04-10,15.375,15.5,15.3125,15.5,120400.0,-0.008064516129032251,2.0,-100.0,21.311475409836063,33.17834703901596,0.7808108942711378,1.8030394665463696,1.541545830804374,1.717990798422285,10.714735644454873,0.1875,-0.30763877509792437,-1.53125,-3.6527641688004415,0.5902641688004397,-2.592007084400219,-0.47049291559977924,1.432207990834815,6.666666666666667,-13.033624231883788,1.06075708440022,4,0.71875,1.6875,1.3125,2.5,0.8125,0,0.012195121951219523,1.0,15.5,1.0,15.5,-1.1818181818181819,15.5,0.012195121951219523 4116,2000-04-11,15.375,15.5,15.375,15.4375,43500.0,0.0,-3.0,0.5,22.033898305084747,29.666962002207196,0.6097851952006899,1.744824898845998,1.5048235840954547,1.717990798422285,11.412696631098376,0.125,-0.5187843454762842,-1.4375,-3.6584380426913405,0.7834380426913405,-2.547969021345672,-0.32703097865432973,1.1930547123012438,7.6923076923076925,-11.071374133099589,1.1104690213456705,4,0.71875,1.6875,1.25,2.5,0.6875,1,0.004065040650406582,2.0,15.375,1.0,15.5,1.0,15.5,0.004065040650406582 4117,2000-04-12,15.4375,15.5,15.375,15.375,125100.0,0.004065040650406582,-3.0,-1.0,6.122448979591837,24.27727526331411,0.403562829329168,1.5864561537252442,1.3975109793955092,1.655490798422285,11.849277818180187,0.125,-0.748269619389653,-1.2624999999999993,-3.524383821298649,0.9993838212986503,-2.3934419106493223,-0.13155808935067448,0.9296659583330431,66.66666666666666,50.92480645941163,1.1309419106493248,4,0.65625,1.625,1.125,2.4375,0.6875,2,0.0161943319838056,-3.0,15.375,2.0,15.375,1.0,15.5,0.0161943319838056 4118,2000-04-13,15.4375,15.5,15.375,15.4375,69800.0,0.0,1.0,0.0,7.89473684210526,20.374106488664303,0.3086468119202195,1.4075800120351545,1.3618487862063127,1.655490798422285,11.378809636656882,0.125,-0.9433552850867102,-1.1031249999999986,-3.2396167597485857,1.0333667597485903,-2.171370879874292,-0.03487912012570504,0.7609194049997576,66.66666666666666,50.30767493758526,1.0682458798742942,4,0.65625,1.65625,1.0625,2.4375,0.9375,3,0.03238866396761142,-3.0,15.4375,-3.0,15.375,2.0,15.375,0.03238866396761142 4119,2000-04-14,15.375,15.5,15.25,15.375,77900.0,-0.004048582995951455,1.0,0.0,8.333333333333329,16.83004518598231,0.23957306080446727,1.300480065131552,1.3751358399747815,1.717990798422285,10.709485986766317,0.25,-1.0846876408055603,-1.015625,-3.027462910050339,0.9962129100503372,-2.0215439550251695,-0.009706044974830519,0.6816723001997964,50.0,32.47238338043767,1.0059189550251688,4,0.375,1.6875,1.125,2.5,0.3125,4,0.03252032520325199,1.0,15.4375,-3.0,15.4375,-3.0,15.375,0.03252032520325199 4120,2000-04-17,15.0,15.375,14.9375,15.375,123600.0,-0.024390243902439046,1.3333333333333333,-100.0,8.333333333333329,14.13840005247671,0.4787583022363293,1.48584958014278,1.6995804367744398,2.092990798422285,10.156072165250142,0.4375,-1.2262748903060974,-1.2218750000000007,-3.09423059136779,0.6504805913677885,-2.1580527956838935,-0.2856972043161061,0.9114712861638328,11.11111111111111,-6.544585192837928,0.9361777956838943,4,0.53125,1.90625,1.5,2.875,0.6875,0,0.10000000000000009,1.0,15.375,1.0,15.4375,-3.0,15.4375,0.10000000000000009 4121,2000-04-18,14.9375,15.0,14.75,15.0,116800.0,-0.004166666666666652,7.0,0.16666666666666666,9.090909090909093,13.247916267256086,0.4515747173972091,1.414110030139753,1.7198307855596475,2.155490798422285,10.963797127707792,0.25,-1.3041920709158283,-1.1531249999999993,-2.99760244347107,0.6913524434710716,-2.0753637217355347,-0.23088627826446384,0.7791770289310662,25.0,5.70830079279321,0.9222387217355353,4,0.1875,1.875,1.5625,2.9375,0.25,1,0.08368200836820083,1.3333333333333333,15.0,1.0,15.375,1.0,15.4375,0.08368200836820083 4122,2000-04-19,14.875,15.0,14.8125,15.0,100800.0,-0.004184100418409997,2.0,2.0,10.714285714285722,12.432219618226105,0.464994187687509,1.3436820210754092,1.740498652669082,2.217990798422285,12.123290290879549,0.1875,-1.359529019646514,-1.0875000000000004,-2.8936481258832174,0.7186481258832167,-1.990574062941608,-0.18442593705839094,0.6483416231448533,16.666666666666664,-4.464873321146619,0.9030740629416087,4,0.25,1.9375,1.6875,3.0,1.6875,2,0.07983193277310918,7.0,14.9375,1.3333333333333333,15.0,1.0,15.375,0.07983193277310918 4123,2000-04-20,14.8125,14.9375,14.75,14.9375,63100.0,-0.004201680672268893,2.0,1.0,3.7037037037037095,10.83756941246479,0.4690412904531396,1.2071867705221209,1.7575629062887472,2.280490798422285,12.825597709101618,0.1875,-1.3441743634565722,-0.984375,-2.5466118199408214,0.5778618199408214,-1.7654934099704107,-0.2032565900295893,0.5561732985158834,8.333333333333332,-11.800405654601217,0.7811184099704108,4,0.3125,2.0,1.8125,3.0625,2.3125,3,0.08860759493670889,2.0,14.875,7.0,14.9375,1.3333333333333333,15.0,0.08860759493670889 4124,2000-04-24,14.75,14.9375,14.75,14.875,197700.0,-0.00421940928270037,-2.0,1.0,4.0,8.914072144705226,0.46261459379069514,1.1151995006592532,1.7790087279896483,2.342990798422285,13.726370059675325,0.1875,-1.230527910464648,-0.9124999999999996,-2.3367957631940364,0.5117957631940371,-1.6246478815970171,-0.20035211840298217,0.49493863881270705,0.0,-19.722479813711963,0.7121478815970181,4,0.375,2.0625,2.1875,3.125,3.5625,0,0.11016949152542366,2.0,14.8125,2.0,14.875,7.0,14.9375,0.11016949152542366 4125,2000-04-25,14.75,14.8125,14.5,14.8125,69500.0,0.0,9.0,0.5,5.26315789473685,7.0506565435554585,0.4074865182774179,0.9679288528598402,1.7794203729109626,2.342990798422285,14.799526927847593,0.3125,-1.1308789984014265,-0.7874999999999996,-2.0553981778808286,0.4803981778808275,-1.4214490889404132,-0.15355091105958607,0.395950911050166,50.0,27.30879294302739,0.6339490889404139,4,0.25,1.78125,2.3125,3.125,4.25,1,0.06355932203389836,-2.0,14.75,2.0,14.8125,2.0,14.875,0.06355932203389836 4126,2000-04-26,14.75,14.9375,14.625,14.875,79900.0,0.0,1.5,2.0,7.142857142857139,7.164035228362715,0.345879842668289,0.8438301284389667,1.74961745402846,2.342990798422285,16.43184983902057,0.3125,-1.030290284899948,-0.6812500000000004,-1.827539781494071,0.4650397814940703,-1.2543948907470366,-0.1081051092529659,0.2667607288401328,50.0,24.439544706228116,0.5731448907470351,4,0.25,1.6875,2.3125,3.125,3.875,2,0.06355932203389836,9.0,14.75,-2.0,14.75,2.0,14.8125,0.06355932203389836 4127,2000-04-27,15.5,15.625,14.25,14.625,82900.0,0.05084745762711873,1.4444444444444444,-7.0,50.0,11.84239780146213,-0.44066257070495496,0.00550898862359972,0.9577664283597294,1.592990798422285,17.43213069116753,1.375,-0.9430222948958544,0.125,-0.8758220305538487,1.1258220305538487,-0.37541101527692433,0.6254110152769243,-1.0,90.9090909090909,60.56005281354318,0.5004110152769243,4,-0.5625,0.8125,1.625,2.15625,3.1875,3,-0.020161290322580627,1.5,14.75,9.0,14.75,-2.0,14.75,-0.020161290322580627 4128,2000-04-28,15.875,15.875,15.25,15.375,38700.0,0.024193548387096753,1.5,0.5714285714285714,59.375,17.513694097758425,-0.8348725981884275,-0.4205893769406046,0.5343357076223114,1.217990798422285,17.930834384770307,0.625,-0.8512115005070076,0.5187500000000007,-0.42550200137732475,1.4630020013773262,0.04662399931133798,0.9908760006886634,-1.625,100.0,64.54860195174757,0.4721260006886628,4,-0.8125,0.4375,1.25,1.78125,2.875,4,0.04330708661417315,1.4444444444444444,15.5,1.5,14.75,9.0,14.75,0.04330708661417315 4129,2000-05-01,16.0,16.75,15.875,15.875,89500.0,0.007874015748031482,-13.0,0.25,65.625,23.879434838499165,-0.9631818202764109,-0.60620431699828,0.3573292211210699,1.092990798422285,18.520354338218475,0.875,-0.7178964940429253,0.6624999999999996,-0.20863809407417477,1.5336380940741758,0.22693095296291155,1.0980690470370877,-1.75,70.0,29.630768961356786,0.435569047037088,5,-0.5,0.1875,1.125,1.65625,3.125,0,0.0703125,1.5,15.875,1.4444444444444444,15.5,1.5,14.75,0.0703125 4130,2000-05-02,15.9375,16.3125,15.8125,15.9375,43400.0,-0.00390625,-3.0,0.0,63.63636363636363,29.940040899105224,-0.8422879413850879,-0.5938405153466739,0.3881877888232914,1.155490798422285,19.367975613569634,0.5,-0.6242125174981901,0.6125000000000007,-0.21327714592779756,1.438277145927799,0.19961142703610157,1.0253885729638998,-1.5374999999999996,67.5,22.047360789877175,0.4128885729638991,5,-0.4375,-0.0625,1.5625,1.65625,3.1875,1,0.14901960784313717,-13.0,16.0,1.5,15.875,1.4444444444444444,15.5,0.14901960784313717 4131,2000-05-03,15.875,16.0,15.75,16.0,54400.0,-0.0039215686274509665,3.0,-100.0,60.6060606060606,35.483571442635764,-0.7071867264298639,-0.5548663816715571,0.43781642396175613,1.217990798422285,19.764535889646194,0.25,-0.5314289396125851,0.546875,-0.28710227313463577,1.3808522731346358,0.12988636343268212,0.9638636365673179,-1.3339999999999996,65.0,21.31246147994213,0.41698863656731744,5,-0.375,-0.1875,1.625,1.65625,3.1875,2,0.1968503937007875,-3.0,15.9375,-13.0,16.0,1.5,15.875,0.1968503937007875 4132,2000-05-04,16.0,16.0,15.625,15.625,36500.0,0.007874015748031482,1.0,-3.0,62.85714285714286,42.0561757930179,-0.7328951343677197,-0.675099722822921,0.301132190360768,1.092990798422285,19.672767181030274,0.375,-0.4014897621718525,0.6468749999999996,-0.23726430046763625,1.5310143004676355,0.2048053497661826,1.0889446502338167,-1.326459999999999,50.0,8.838332382253384,0.44206965023381767,5,-0.5,-0.4375,1.40625,1.4375,3.125,3,0.1640625,3.0,15.875,-3.0,15.9375,-13.0,16.0,0.1640625 4133,2000-05-05,15.9375,16.25,15.75,16.125,69700.0,-0.00390625,1.2857142857142858,-0.5,62.85714285714286,48.595858332700445,-0.5520899450761725,-0.6093863255089271,0.36911462833177566,1.155490798422285,19.717050962205114,0.5,-0.2713600518802899,0.5625,-0.3578474744269329,1.4828474744269329,0.10232626278653356,1.0226737372134664,-1.1393723999999992,27.77777777777778,-11.759208548768342,0.46017373721346627,5,-0.4375,-0.375,1.4375,1.375,3.4375,4,0.1725490196078432,1.0,16.0,3.0,15.875,-3.0,15.9375,0.1725490196078432 4134,2000-05-08,15.9375,16.1875,15.75,16.0,77700.0,0.0,1.0,0.3333333333333333,75.86206896551724,56.44018178500937,-0.40893222893555503,-0.6059992722111431,0.380754712503375,1.155490798422285,19.69060919727521,0.4375,-0.14666811479907516,0.5406250000000004,-0.4124474208964948,1.4936974208964973,0.0640887895517519,1.0171612104482488,-1.0222600559999986,45.45454545454545,2.2259627411635563,0.47653621044824834,5,-0.4375,-0.375,1.28125,1.125,3.3125,0,0.17647058823529416,1.2857142857142858,15.9375,1.0,16.0,3.0,15.875,0.17647058823529416 4135,2000-05-09,15.5625,16.125,15.5625,15.9375,86900.0,-0.02352941176470591,-2.0,6.0,64.70588235294119,62.83607347501871,0.1044224324101446,-0.2279174538277733,0.7491731667507686,1.530490798422285,19.525438292721624,0.5625,-0.00489659067688919,0.15625,-0.7996010949877608,1.112101094987759,-0.3216755474938804,0.6341755474938804,-0.5371744526399986,0.0,-43.65339773617336,0.4779255474938799,5,-0.0625,0.0,1.5625,1.5,4.1875,1,0.22891566265060237,1.0,15.9375,1.2857142857142858,15.9375,1.0,16.0,0.22891566265060237 4136,2000-05-10,15.4375,15.625,15.1875,15.5625,67100.0,-0.008032128514056214,2.5,0.3333333333333333,62.85714285714286,64.26464490359014,0.3768274659536317,-0.10329080555318981,0.8377952318993422,1.655490798422285,19.14367151968541,0.4375,0.14134843700296784,0.02812499999999929,-0.9277045859452393,0.9839545859452379,-0.44978979297262,0.5060397929726186,-0.30869398548159843,23.52941176470588,-22.56531090655422,0.4779147929726195,5,0.53125,0.0625,1.6875,1.625,4.6875,2,0.23886639676113353,-2.0,15.5625,1.0,15.9375,1.2857142857142858,15.9375,0.23886639676113353 4137,2000-05-11,15.6875,15.6875,15.375,15.4375,72700.0,0.0161943319838056,1.5,-2.0,68.42105263157895,65.26976186265448,0.17458034517197873,-0.35162933822626385,0.5737209853648935,1.405490798422285,18.735639330394292,0.3125,0.2817592333849195,0.265625,-0.69825814835567,1.22950814835567,-0.216316574177835,0.747566574177835,-0.5,47.05882352941176,-3.654972104154517,0.4819415741778348,5,0.28125,-0.1875,1.375,1.375,4.875,3,0.21513944223107573,2.5,15.4375,-2.0,15.5625,1.0,15.9375,0.21513944223107573 4138,2000-05-12,15.9375,15.9375,15.4375,15.5625,33100.0,0.015936254980079667,1.6666666666666667,1.5,73.17073170731706,66.10817649680081,-0.07333349125205046,-0.592634652333139,0.31629132033519625,1.155490798422285,18.466558416467738,0.5,0.4212119132179559,0.49062499999999964,-0.5005158564721022,1.4817658564721015,-0.004945428236050375,0.9861954282360497,-0.75,75.0,17.133007374474722,0.4955704282360507,5,-0.1875,-0.4375,0.96875,1.125,4.0625,4,0.19999999999999996,1.5,15.6875,2.5,15.4375,-2.0,15.5625,0.19999999999999996 4139,2000-05-15,15.875,16.4375,15.625,15.9375,60800.0,-0.0039215686274509665,-1.8888888888888888,-0.16666666666666666,71.42857142857142,66.97397736260167,-0.03400545540760547,-0.5172763047756312,0.3886160468648896,1.217990798422285,18.28722015703223,0.8125,0.46512064020340205,0.4031249999999993,-0.6054525222663294,1.4117025222663262,-0.10116376113316505,0.9074137611331636,-0.59375,55.00000000000001,-3.7025743267640863,0.5042887611331638,5,-0.0625,-0.375,0.875,1.1875,4.125,0,0.22047244094488194,1.6666666666666667,15.9375,1.5,15.6875,2.5,15.4375,0.22047244094488194 4140,2000-05-16,16.5,16.8125,16.0,16.0,101200.0,0.03937007874015741,-2.25,-8.0,76.92307692307692,68.78697917560348,-0.6379064622371544,-1.0794838869372008,-0.2251387176277433,0.5929907984222851,17.849152805314745,0.9375,0.475825727727063,0.953125,-0.1281715840283688,2.034421584028369,0.41247670798581737,1.4937732920141844,-1.1306250000000002,80.76923076923077,20.099762122892884,0.5406482920141842,5,-0.5,-0.96875,0.140625,0.5625,3.5,1,0.16666666666666674,-1.8888888888888888,15.875,1.6666666666666667,15.9375,1.5,15.6875,0.16666666666666674 4141,2000-05-17,16.1875,16.6875,16.1875,16.6875,45100.0,-0.018939393939393923,1.0,-1.0,62.22222222222222,68.71643243839009,-0.30890087076086914,-0.7046639419587812,0.10931118345354207,0.9054907984222851,17.140423048444017,0.5,0.4546568498620829,0.578125,-0.4993621778452386,1.6556121778452386,0.039381411077378914,1.1168685889226193,-0.702675000000001,56.52173913043478,-0.3092935460007098,0.5387435889226195,5,-0.1875,-0.65625,0.390625,0.875,3.5625,2,0.22007722007722008,-2.25,16.5,-1.8888888888888888,15.875,1.6666666666666667,15.9375,0.22007722007722008 4142,2000-05-18,16.0625,16.625,15.875,16.25,92200.0,-0.007722007722007707,-1.6666666666666667,0.375,53.65853658536585,67.6943650748593,-0.19456331865730903,-0.5124094297553192,0.25526113302456466,1.030490798422285,16.158497378283975,0.75,0.4382738406669269,0.3937500000000007,-0.6434685731179819,1.4309685731179833,-0.12485928655899059,0.912359286558992,-0.47146100000000146,45.45454545454545,-5.6715233258817435,0.5186092865589912,5,-0.0625,-0.53125,0.515625,1.0,3.4375,3,0.2529182879377432,1.0,16.1875,-2.25,16.5,-1.8888888888888888,15.875,0.2529182879377432 4143,2000-05-19,16.125,16.25,15.9375,16.25,43800.0,0.0038910505836575737,4.0,0.6666666666666666,52.5,65.09857963424628,-0.25442492694502405,-0.49702110707682223,0.19673545001485593,0.9679907984222851,15.037169270263675,0.3125,0.43581221975918893,0.390625,-0.5825979081496335,1.3638479081496317,-0.09598645407481499,0.8772364540748168,-0.43624412000000135,42.10526315789473,-6.359362162010193,0.486611454074816,5,-0.125,-0.59375,0.453125,0.9375,2.8125,4,0.27519379844961245,-1.6666666666666667,16.0625,1.0,16.1875,-2.25,16.5,0.27519379844961245 4144,2000-05-22,16.375,16.375,15.875,16.1875,49400.0,0.015503875968992276,4.333333333333333,-1.5,58.13953488372093,64.36898547099958,-0.48705859637641424,-0.6524917364862368,-0.030184308796151527,0.7179907984222851,13.92593332183859,0.5,0.4225250137940293,0.5593749999999993,-0.3360400390210856,1.4547900390210842,0.11166748048945863,1.0070825195105417,-0.5963445904000011,53.333333333333336,6.975967913369324,0.44770751951054205,5,-0.375,-0.84375,0.21875,0.6875,3.625,0,0.22137404580152675,4.0,16.125,-1.6666666666666667,16.0625,1.0,16.1875,0.22137404580152675 4145,2000-05-23,15.6875,16.125,15.625,16.125,47100.0,-0.041984732824427495,1.2857142857142858,-2.3333333333333335,47.16981132075472,62.625948633623125,0.24589591306712855,0.11472668403232689,0.6245261052532669,1.405490798422285,12.208621286056882,0.75,0.39643164202785997,-0.1750000000000007,-0.921262617807372,0.5712626178073723,-0.5481313089036881,0.1981313089036849,1.125,5.88235294117647,-36.542277052181795,0.3731313089036864,5,0.40625,-0.15625,0.71875,1.375,3.75,1,0.2749003984063745,4.333333333333333,16.375,4.0,16.125,-1.6666666666666667,16.0625,0.2749003984063745 4146,2000-05-24,15.6875,15.8125,15.5,15.6875,45800.0,0.0,1.5,-0.0,45.09803921568627,60.03450269852393,0.3185910164829906,0.19875318705317113,0.5870307289341028,1.405490798422285,10.645883634617036,0.3125,0.3448179290275135,-0.2218750000000007,-0.7636723863859203,0.3199223863859171,-0.4927736931929587,0.04902369319295907,1.1012500000000003,16.666666666666664,-23.775278704709564,0.2708986931929593,5,0.4375,-0.15625,0.53125,1.21875,1.828125,2,0.2749003984063745,1.2857142857142858,15.6875,4.333333333333333,16.375,4.0,16.125,0.2749003984063745 4147,2000-05-25,15.1875,15.8125,14.9375,15.625,80900.0,-0.031872509960159334,1.1538461538461537,-100.0,39.65517241379311,56.31055166591016,0.827195781010964,0.7105725007274053,1.0288481450149476,1.905490798422285,10.584158971361457,0.875,0.3271195134549547,-0.7062500000000007,-1.3120063779883466,-0.10049362201165657,-1.009128188994172,-0.40337181100582775,1.5497000000000014,17.391304347826086,-23.63420068940365,0.30287818899417224,5,0.6875,0.34375,0.78125,1.625,4.0625,3,0.30041152263374493,1.5,15.6875,1.2857142857142858,15.6875,4.333333333333333,16.375,0.30041152263374493 4148,2000-05-26,16.5625,16.625,15.625,15.6875,216200.0,0.09053497942386834,1.0,-2.0,56.25,54.624043729402224,-0.5026875488955369,-0.6432611979434313,-0.41977946864321325,0.48797499961607116,11.151279889936804,1.4375,0.35885257846381435,0.6343750000000004,-0.04093560105303595,1.3096856010530367,0.2967196994734813,0.9720303005265194,0.06671800000000161,96.29629629629629,53.52471261634441,0.3376553005265185,5,-0.6875,-1.03125,-0.59375,0.25,1.9375,4,0.1773584905660377,1.1538461538461537,15.1875,1.5,15.6875,1.2857142857142858,15.6875,0.1773584905660377 4149,2000-05-30,17.125,17.3125,16.5625,16.75,190300.0,0.03396226415094339,1.0,0.42857142857142855,65.06024096385542,53.30595084504427,-0.971379174153256,-1.1775301948005161,-1.0428293447778039,-0.12418098586934434,11.240456910974048,0.75,0.3719440692874265,1.140625,0.2785255506751554,2.002724449324843,0.7095752753375777,1.5716747246624223,-2.1875,92.10526315789474,42.10893303043416,0.43104972466242175,5,-1.0,-1.34375,-1.15625,-0.3125,2.0625,1,0.1058394160583942,1.0,16.5625,1.1538461538461537,15.1875,1.5,15.6875,0.1058394160583942 4150,2000-05-31,18.3125,18.375,17.0625,17.1875,108000.0,0.06934306569343063,1.1,3.0,73.0,54.50348170924181,-2.095055720116278,-2.2956788214695116,-2.278328774440048,-1.3499461001822048,11.827031215386906,1.3125,0.3818053884547652,2.2093750000000014,0.8586472478137175,3.5601027521862854,1.5340111239068612,2.8847388760931434,-3.3275000000000006,98.18181818181819,42.98540584058962,0.6753638760931417,5,-1.65625,-2.0,-2.34375,-1.5,1.5,2,0.0921501706484642,1.0,17.125,1.0,16.5625,1.1538461538461537,15.1875,0.0921501706484642 4151,2000-06-01,19.0,19.0,18.0625,18.4375,167300.0,0.03754266211604085,2.3333333333333335,0.5,74.76635514018692,56.84879488199971,-2.6168355741378875,-2.8849717436642734,-2.9806357274029374,-2.0750957509177255,12.74181812732481,0.9375,0.4257872437949217,2.7406250000000014,0.8758392249464677,4.605410775053537,1.8082321124732346,3.6730178875267683,-3.8794000000000004,100.0,41.96596880957809,0.9323928875267676,6,-2.03125,-2.375,-3.234375,-2.3125,1.4375,3,0.023026315789473673,1.1,18.3125,1.0,17.125,1.0,16.5625,0.023026315789473673 4152,2000-06-02,18.625,19.25,18.375,19.0,72100.0,-0.019736842105263164,1.0,-0.6666666666666666,69.72477064220183,58.762658286688804,-2.0563681448589364,-2.4276994502817715,-2.621075760286111,-1.7363164478689121,14.01437095955207,0.875,0.3822676262401501,2.234375,0.09688269468915323,4.371867305310847,1.1656288473445748,3.3031211526554234,-3.271636000000001,82.75862068965517,25.760670772070725,1.0687461526554236,6,-1.53125,-1.875,-2.90625,-1.9375,1.75,4,-0.059563758389261756,2.3333333333333335,19.0,1.1,18.3125,1.0,17.125,-0.059563758389261756 4153,2000-06-05,18.6875,18.9375,18.625,18.625,56300.0,0.003355704697986628,-9.0,-0.16666666666666666,70.64220183486238,60.15184350348229,-1.918949697805541,-2.396481766868341,-2.7207714484950767,-1.8350414300383804,14.951669819386368,0.3125,0.4357653985336505,2.1593750000000007,-0.1978908531933783,4.51664085319338,0.9807420734033094,3.33800792659669,-3.02240512,79.06976744186046,20.917766183415765,1.17863292659669,6,-1.59375,-1.59375,-3.0625,-2.125,1.6875,0,0.030100334448160515,1.0,18.625,2.3333333333333335,19.0,1.1,18.3125,0.030100334448160515 4154,2000-06-06,18.75,18.9375,18.75,18.75,32500.0,0.0033444816053511683,0.0,0.0,68.0,62.466308912287325,-1.7982301963550675,-2.358388605688596,-2.798344205002838,-1.9287810069547575,15.939621474285989,0.25,0.5427780942968248,2.0812500000000007,-0.45632939984668397,4.618829399846685,0.8124603000766584,3.350039699923343,-2.7981127104,77.14285714285715,20.949108679755994,1.2687896999233426,6,-1.65625,-1.65625,-3.0625,-2.1875,1.25,1,-0.013333333333333308,-9.0,18.6875,1.0,18.625,2.3333333333333335,19.0,-0.013333333333333308 4155,2000-06-07,19.125,19.25,18.875,18.875,86000.0,0.020000000000000018,-2.0,100.0,73.26732673267327,65.5962297475081,-1.826408570501652,-2.585363506688548,-3.1783255861286293,-2.327169446749167,17.46052768623977,0.5,0.6728217727727355,2.2781249999999993,-0.42709503920684355,4.983345039206844,0.9255149803965779,3.6307350196034207,-2.9092636935680005,89.47368421052632,31.944950692385532,1.352610019603422,6,-2.03125,-2.03125,-3.28125,-2.5625,0.625,2,0.0032679738562091387,0.0,18.75,-9.0,18.6875,1.0,18.625,0.0032679738562091387 4156,2000-06-08,19.125,19.25,19.0,19.25,18800.0,0.0,3.0,-0.5,74.74747474747474,69.49537445125051,-1.4388287901584107,-2.4189620766761237,-3.1713204521300753,-2.34580559662799,19.658637236387488,0.25,0.779895549604035,2.09375,-0.7079470890778587,4.895447089077859,0.6929014554610688,3.4945985445389294,-2.6665225980825618,85.71428571428571,25.557023858326666,1.4008485445389296,6,-1.6875,-2.03125,-3.4375,-2.5625,1.0,3,0.03594771241830075,-2.0,19.125,0.0,18.75,-9.0,18.6875,0.03594771241830075 4157,2000-06-09,19.0625,19.125,19.0,19.125,28800.0,-0.0032679738562091387,3.0,0.5,73.73737373737373,71.43841597762537,-0.8592101749363152,-2.203632705773881,-3.094337662629293,-2.301496432036984,21.991678549202355,0.125,0.9949456945464235,1.8625000000000007,-1.0042214907038236,4.729221490703825,0.42913925464808855,3.295860745351913,-2.380700790235956,70.0,7.247015585535991,1.433360745351912,6,-1.15625,-1.96875,-3.46875,-2.5,0.75,4,0.0721311475409836,3.0,19.125,-2.0,19.125,0.0,18.75,0.0721311475409836 4158,2000-06-12,19.125,19.125,19.0625,19.125,53000.0,0.003278688524590123,1.0,-0.0,72.91666666666667,72.31135216682661,-0.5811028381207137,-2.123987129517012,-3.1292407935099256,-2.38001261635857,23.98950087008189,0.0625,1.2451230164400613,1.765625,-1.1593904632969583,4.69064046329696,0.30311726835152086,3.228132731648479,-2.2377447270170805,75.0,10.59880205975692,1.46250773164848,6,-0.96875,-2.03125,-3.59375,-2.5625,0.625,0,0.065359477124183,3.0,19.0625,3.0,19.125,-2.0,19.125,0.065359477124183 4159,2000-06-13,19.375,19.375,19.0625,19.1875,63700.0,0.013071895424836555,2.3333333333333335,100.0,83.14606741573033,73.43869299079664,-0.534594467342334,-2.2117279635191416,-3.352199655026684,-2.643739715547575,25.351346219304542,0.3125,1.5982895845344096,1.8406249999999993,-1.1289230229365472,4.810173022936546,0.3558509885317278,3.3253990114682708,-2.2987251488557128,100.0,27.03179085030736,1.4847740114682728,6,-0.65625,-2.21875,-3.84375,-2.8125,0.9375,1,0.05161290322580636,1.0,19.125,3.0,19.0625,3.0,19.125,0.05161290322580636 4160,2000-06-14,19.25,19.5,19.25,19.5,24800.0,-0.006451612903225823,1.0,-1.3333333333333333,81.31868131868131,74.16672923285158,-0.29348846006329765,-1.9712061796106966,-3.1950088875614,-2.528343309884974,26.28914493618878,0.25,1.7905255752823415,1.578125,-1.4439633660318911,4.600213366031891,0.06708081698405266,3.0891691830159473,-1.9438526339701419,50.0,-28.846989768851614,1.5110441830159456,6,-0.3125,-2.03125,-3.71875,-2.6875,1.0,2,0.03896103896103886,2.3333333333333335,19.375,1.0,19.125,3.0,19.0625,0.03896103896103886 4161,2000-06-15,19.75,19.75,19.25,19.375,36700.0,0.025974025974025983,1.6666666666666667,-1.5,90.10989010989012,76.43174250703916,-0.7553455508329989,-2.309012416519664,-3.6442551521081654,-3.03513692620092,27.350372513784816,0.5,1.9155079803650494,1.8999999999999986,-1.1732290578649227,4.973229057864922,0.36338547106753794,3.4366145289324592,-2.1805903178937243,100.0,12.826595110957541,1.5366145289324615,6,-0.5625,-2.40625,-4.21875,-3.1875,0.125,3,0.0,1.0,19.25,2.3333333333333335,19.375,1.0,19.125,0.0 4162,2000-06-16,20.125,20.125,19.75,20.0,61200.0,0.018987341772152,5.0,0.3333333333333333,88.0,78.36038674761,-1.0003968390947087,-2.4918114839919205,-3.953023101469306,-3.4068353315843467,29.24317007089333,0.375,1.891950982044694,2.0718749999999986,-1.04067255829235,5.184422558292347,0.5156012208538243,3.628148779146173,-2.250307673388601,100.0,13.403056200223261,1.5562737791461738,6,-0.6875,-2.59375,-4.390625,-3.5625,-0.3125,4,0.0,1.6666666666666667,19.75,1.0,19.25,2.3333333333333335,19.375,0.0 4163,2000-06-19,20.5625,20.5625,20.0,20.0625,28500.0,0.021739130434782705,1.25,4.0,87.67123287671232,80.54607928946693,-1.278394801286126,-2.7192362056940667,-4.31784170119878,-3.8254828690332516,31.344028005085544,0.5625,1.8038651496163354,2.2875000000000014,-0.8785202479653229,5.453520247965326,0.704489876017341,3.870510123982662,-2.327758445646424,100.0,13.51737246927209,1.5830101239826617,6,-0.84375,-2.8125,-4.828125,-4.0,-0.75,0,-0.03647416413373861,5.0,20.125,1.6666666666666667,19.75,1.0,19.25,-0.03647416413373861 4164,2000-06-20,20.0,20.4375,20.0,20.4375,46400.0,-0.027355623100303927,1.0,-0.875,71.42857142857143,80.34177314456674,-0.5810378681265007,-1.972359659090948,-3.6876980670473642,-3.248207869412923,33.355878901607305,0.5625,1.7715925371498997,1.5437499999999993,-1.5790386913024435,4.666538691302442,-0.017644345651220306,3.105144345651219,-1.346261925430067,57.14285714285714,-26.709037661337902,1.5613943456512211,6,-0.21875,-2.25,-4.375,-3.4375,-0.3125,1,-0.012499999999999956,1.25,20.5625,5.0,20.125,1.6666666666666667,19.75,-0.012499999999999956 4165,2000-06-21,20.0,20.125,20.0,20.0,30200.0,0.0,0.0,-0.0,65.38461538461539,79.30145543758235,-0.49602914082574756,-1.7209463858025913,-3.61463002755675,-3.2292910838976923,36.02537670042765,0.125,1.7313861458289281,1.328125,-1.577709364733007,4.233959364733007,-0.12479218236650524,2.7810421823665052,-1.0026847788526538,57.14285714285714,-23.64746696385251,1.452917182366504,6,-0.21875,-2.25,-4.34375,-3.4375,-0.3125,2,0.015625,1.0,20.0,1.25,20.5625,5.0,20.125,0.015625 4166,2000-06-22,20.0,20.0625,19.5,20.0,66900.0,0.0,8.0,0.0,73.91304347826087,79.32097429768093,-0.4010302670576813,-1.4559464268216615,-3.5400554833769426,-3.222157612981519,38.64885253096377,0.5625,1.7264293537456865,1.1125000000000007,-1.4844997872038768,3.709499787203878,-0.18599989360193803,2.4109998936019394,-0.7209515186591773,47.05882352941176,-32.09939575636347,1.2984998936019392,6,-0.1875,-2.25,-4.234375,-3.4375,0.625,3,0.012499999999999956,0.0,20.0,1.0,20.0,1.25,20.5625,0.012499999999999956 4167,2000-06-23,19.75,19.875,19.5,19.875,8700.0,-0.012499999999999956,5.0,-100.0,67.34693877551021,78.702115643108,-0.048335680455981134,-0.8923614886673903,-3.2188632655557328,-2.9703972466442643,41.50987514984295,0.5,1.6478654747986674,0.6343749999999986,-1.3149311349862174,2.5836811349862145,-0.3402780674931094,1.6090280674931066,0.8125,23.52941176470588,-53.34156524004965,0.9746530674931088,6,0.0625,-2.0,-3.984375,-3.1875,0.375,4,0.006329113924050667,8.0,20.0,0.0,20.0,1.0,20.0,0.006329113924050667 4168,2000-06-26,19.5,19.6875,19.375,19.625,59100.0,-0.012658227848101222,1.5,1.0,61.53846153846154,76.3012705456337,0.2910601896324678,-0.43321903960855934,-2.8991082402669086,-2.715083012548483,44.02883226731818,0.375,1.555311268335803,0.2375000000000007,-1.3012537677922715,1.776253767792273,-0.5318768838961354,1.0068768838961368,1.0412500000000016,11.76470588235294,-62.38382786898758,0.7693768838961369,6,0.40625,-1.75,-3.734375,-2.9375,1.125,0,0.01602564102564097,5.0,19.75,8.0,20.0,0.0,20.0,0.01602564102564097 4169,2000-06-27,18.9375,19.5,18.75,19.5,91800.0,-0.028846153846153855,1.6666666666666667,4.5,47.27272727272727,72.51838676274991,0.8772239099998345,0.28673208968523056,-2.2699364465413048,-2.1564734181283924,45.28663699971686,0.75,1.4606013553972623,-0.4156249999999986,-1.596109819002315,0.7648598190023179,-1.0058674095011568,0.17461740950115967,1.557100000000002,13.636363636363635,-56.15402493307594,0.5902424095011574,6,0.71875,-1.1875,-3.171875,-2.375,1.8125,1,0.0462046204620461,1.5,19.5,5.0,19.75,8.0,20.0,0.0462046204620461 4170,2000-06-28,20.0,20.0,18.9375,19.0625,92400.0,0.05610561056105601,1.2666666666666666,-1.6666666666666667,59.72222222222222,69.14197921967569,-0.07565662944277207,-0.6776036173278861,-3.2399544616163354,-3.214729040616973,45.74766322345858,1.0625,1.3988645271095095,0.5625,-0.5437026082623895,1.6687026082623895,0.009398695868803486,1.1156013041311965,0.3899240000000006,95.23809523809523,26.327546803939867,0.5531013041311951,6,-0.34375,-2.25,-4.234375,-3.4375,1.0,2,-0.015625,1.6666666666666667,18.9375,1.5,19.5,5.0,19.75,-0.015625 4171,2000-06-29,19.4375,19.9375,19.3125,19.875,40000.0,-0.028124999999999956,1.2222222222222223,-0.4666666666666667,53.75,65.33642366412013,0.4893096942072859,-0.08500491228835472,-2.5875871275796243,-2.6462227494299384,45.728992215319835,0.6875,1.2459671637408185,-0.02187500000000142,-1.1087850032952886,1.0650350032952858,-0.565330001647645,0.5215800016476422,0.8540285599999997,55.00000000000001,-13.203802449846243,0.543455001647643,6,0.21875,-1.6875,-3.625,-2.875,1.5625,3,0.012861736334405238,1.2666666666666666,20.0,1.6666666666666667,18.9375,1.5,19.5,0.012861736334405238 4172,2000-06-30,17.515625,19.5,17.5,19.3125,123700.0,-0.0988745980707395,-1.188034188034188,4.107142857142857,38.26879271070615,59.84726364567501,2.2374069574289983,1.84404210202349,-0.5943094091358745,-0.7284581437613298,44.826539829712296,2.0,1.0572819786939789,-1.8882812499999986,-3.2363379577596234,-0.5402245422403738,-2.562309603879811,-1.2142528961201862,2.6834118463999985,0.625,-63.96303076322529,0.6740283538798133,6,1.453125,0.234375,-1.6875,-0.953125,3.796875,4,0.17752007136485282,1.2222222222222223,19.4375,1.2666666666666666,20.0,1.6666666666666667,18.9375,0.17752007136485282 4173,2000-07-03,19.25,19.25,17.75,17.75,63100.0,0.09901873327386257,1.0,-0.8347826086956521,49.250936329588015,57.38308196801018,0.3322101699133455,0.16228956676265938,-2.2336410622158382,-2.4578979084079364,43.87531779580659,1.734375,0.8008067432989989,-0.18203125000000142,-1.4900308573631094,1.1259683573631065,-0.8360310536815554,0.47196855368155255,0.7331138986879999,70.0,9.482743919086346,0.6539998036815533,7,-0.4375,-1.15625,-3.546875,-2.6875,2.25,0,0.045454545454545414,-1.188034188034188,17.515625,1.2222222222222223,19.4375,1.2666666666666666,20.0,0.045454545454545414 4174,2000-07-05,18.5,19.0,18.5,19.0,28700.0,-0.038961038961038974,1.0,-0.3333333333333333,45.81881533101046,55.2091041842763,0.9466046330358395,0.940837087098771,-1.393338322830047,-1.7042799425969477,42.872690541207916,0.75,0.5463580650624209,-0.9195312499999986,-2.2593654696032814,0.4203029696032843,-1.58944835980164,-0.24961414019835715,1.2844647867929595,40.0,-20.94511566908772,0.6699171098016409,7,0.28125,0.0625,-2.796875,-1.9375,2.625,2,0.11486486486486491,1.0,19.25,-1.188034188034188,17.515625,1.2222222222222223,19.4375,0.11486486486486491 4175,2000-07-06,19.1875,19.25,18.375,18.375,30400.0,0.03716216216216206,-1.1538461538461537,-1.625,46.92832764505119,52.21080242503078,0.14721202292637514,0.2722161734439972,-1.9806849265119517,-2.363170584823415,41.439894323206325,0.875,0.26590726829748235,-0.2351562499999993,-1.5723870317469313,1.1020745317469327,-0.9037716408734653,0.4334591408734667,0.4142076038495226,69.23076923076923,12.679488219521126,0.6686153908734667,7,-0.4375,-0.375,-3.234375,-2.625,2.5625,3,0.08143322475570036,1.0,18.5,1.0,19.25,-1.188034188034188,17.515625,0.08143322475570036 4176,2000-07-07,19.8125,19.875,19.1875,19.1875,47500.0,0.032573289902280145,-1.2,0.7692307692307693,48.338870431893696,50.09879483129562,-0.5667854087239697,-0.31477591390736137,-2.4962040295153756,-2.9706056366165647,40.149584101119615,0.6875,0.13734040859034025,0.35546875,-0.9848870842230362,1.6958245842230362,-0.3147091671115163,1.0256466671115163,-2.3125,97.36842105263158,44.399963949946255,0.6701779171115173,7,-1.0625,-0.78125,-3.328125,-3.25,2.625,4,0.05993690851735023,-1.1538461538461537,19.1875,1.0,18.5,1.0,19.25,0.05993690851735023 4177,2000-07-10,20.4375,20.4375,19.5,19.8125,53000.0,0.03154574132492116,2.0,1.0,49.34853420195439,48.7443584605726,-1.2113993971591945,-0.876416994048725,-3.0263817598064904,-3.584207489027918,39.0177350069623,0.9375,0.05990423188147531,0.9117187499999986,-0.4833676033804508,2.306805103380448,0.21417557330977388,1.6092619266902233,-2.8900000000000006,100.0,50.7921380089478,0.697543176690225,7,-1.46875,-1.40625,-3.640625,-3.8125,2.1875,0,0.02752293577981657,-1.2,19.8125,-1.1538461538461537,19.1875,1.0,18.5,0.02752293577981657 4178,2000-07-11,20.375,20.4375,20.1875,20.375,20000.0,-0.003058103975535187,3.0,0.0,52.06185567010309,49.2764838380588,-1.1306252279246998,-0.7541333724973001,-2.8799199361795687,-3.515546793620473,37.824719381330304,0.25,-0.04780325921651141,0.7867187499999986,-0.6443048114371877,2.217742311437185,0.07120696928140546,1.5022305307185917,-2.7119,96.96969696969697,46.75110358044223,0.7155117807185924,7,-1.40625,-1.34375,-3.453125,-3.625,2.375,1,0.04601226993865026,2.0,20.4375,-1.2,19.8125,-1.1538461538461537,19.1875,0.04601226993865026 4179,2000-07-12,20.375,20.375,20.0,20.0,29100.0,0.0,1.0,100.0,52.06185567010309,48.42533199893445,-1.0116587947539664,-0.7118727112058814,-2.798256741770828,-3.511319447206784,36.24384780176957,0.375,-0.12229792173840082,0.7367187500000014,-0.7323033062705697,2.2057408062705726,0.002207721864714074,1.4712297781352888,-2.600923999999999,96.96969696969697,45.659555110948766,0.734511028135286,7,-1.40625,-1.34375,-3.28125,-3.625,2.875,2,0.05521472392638027,3.0,20.375,2.0,20.4375,-1.2,19.8125,0.05521472392638027 4180,2000-07-13,20.0,20.375,19.75,20.25,24900.0,-0.018404907975460127,1.5,-0.6666666666666666,50.0,48.00866533226779,-0.711478343419774,-0.2928165067488777,-2.3422524918926584,-3.1232523758966693,34.33435802250394,0.625,-0.17016833345341809,0.32421875,-1.141356451151573,1.789793951151573,-0.4085688505757865,1.0570063505757865,-2.1193870399999994,65.0,12.608795488095168,0.7327876005757866,7,-1.03125,-0.96875,-2.90625,-3.25,2.5625,3,0.05624999999999991,1.0,20.375,3.0,20.375,2.0,20.4375,0.05624999999999991 4181,2000-07-14,19.75,20.0625,19.625,20.0625,27700.0,-0.012499999999999956,1.8,1.25,50.0,49.31213280885599,-0.4609637927020209,-0.04513036397702663,-2.010468261632674,-2.8515269149502487,32.0459402352475,0.4375,-0.12166411192947635,0.07421875,-1.391356451151573,1.539793951151573,-0.6585688505757865,0.8070063505757865,-1.7671115584,26.666666666666668,-28.161894678862257,0.7327876005757866,7,-0.65625,-0.71875,-2.65625,-3.0,2.625,4,0.10126582278481022,1.5,20.0,1.0,20.375,3.0,20.375,0.10126582278481022 4182,2000-07-17,20.125,20.25,19.5,19.8125,37900.0,0.018987341772152,1.6666666666666667,-1.0,53.25732899022801,49.7572875489271,-0.4770675625161118,-0.44283473089689096,-2.3016700250854143,-3.2024002861274354,29.432928057705197,0.75,-0.20948017476668923,0.44921875,-1.016356451151573,1.914793951151573,-0.2835688505757865,1.1820063505757865,-2.0439270960639995,66.66666666666666,6.126819159330687,0.7327876005757866,7,-0.71875,-1.09375,-2.859375,-3.375,2.0,0,0.11490683229813659,1.8,19.75,1.5,20.0,1.0,20.375,0.11490683229813659 4183,2000-07-18,19.8125,20.0625,19.75,20.0625,24900.0,-0.01552795031055898,1.5,-0.8,54.682274247491634,50.74211631742501,-0.08536268862236795,-0.19963940607327046,-1.9052604576643333,-2.8583643701022474,26.375651676788976,0.375,-0.23489432635737018,0.17421875000000142,-1.2330460519694277,1.5814835519694306,-0.5294136509847114,0.8778511509847142,-1.6371700122214392,35.714285714285715,-29.48793362025871,0.7036324009847138,7,-0.40625,-0.78125,-2.3125,-3.0625,1.5625,1,0.14195583596214512,1.6666666666666667,20.125,1.8,19.75,1.5,20.0,0.14195583596214512 4184,2000-07-19,19.75,19.9375,19.6875,19.9375,13000.0,-0.003154574132492094,1.6666666666666667,0.75,48.50187265917603,50.916954652327775,0.19343873302570813,-0.1653043314410496,-1.7578471121943835,-2.7613778892945717,23.115387928365262,0.25,0.017112894817039148,0.12421875000000071,-1.2739295128703283,1.5223670128703297,-0.5748553814351638,0.8232928814351652,-1.4841832117325815,28.57142857142857,-31.475220947013433,0.6990741314351637,7,0.0625,-0.71875,-2.125,-3.0,1.25,2,0.1518987341772151,1.5,19.8125,1.6666666666666667,20.125,1.8,19.75,0.1518987341772151 4185,2000-07-20,20.3125,20.3125,19.6875,19.8125,36100.0,0.028481012658227778,1.5,-2.6666666666666665,55.243445692883896,51.68412968132669,-0.21534360220627846,-0.741193605056722,-2.2150575179288055,-3.2927560124295496,19.866166090977284,0.625,0.07674563289467784,0.6710937500000007,-0.7514353794654873,2.0936228794654888,-0.04017081473274331,1.3823583147327447,-1.9598158832632784,100.0,37.69092185406254,0.7112645647327445,7,-0.34375,-1.28125,-2.375,-3.5,0.75,3,0.1446153846153846,1.6666666666666667,19.75,1.5,19.8125,1.6666666666666667,20.125,0.1446153846153846 4186,2000-07-21,20.25,20.375,20.0,20.25,19100.0,-0.003076923076923088,2.0,0.0,71.08433734939759,54.09921891993148,-0.0941597617673473,-0.6946173093578167,-2.04179359563836,-3.2131528697069136,17.775055752290516,0.375,0.2418152540109446,0.5960937500000014,-0.84398813472189,2.036175634721893,-0.12394719236094431,1.3161346923609472,-1.813923247932749,85.71428571428571,14.958059777712705,0.7200409423609463,7,-0.28125,-1.21875,-2.171875,-3.375,0.75,4,0.1141975308641976,1.5,20.3125,1.6666666666666667,19.75,1.5,19.8125,0.1141975308641976 4187,2000-07-24,19.875,20.0625,19.6875,20.0,45900.0,-0.01851851851851849,2.0,-100.0,56.09756097560975,54.54763062054333,0.2152996209092386,-0.32651295518171963,-1.5661629742530465,-2.813077231255825,15.369983337355025,0.5625,0.34815591308575833,0.21484375,-1.2280763449788026,1.6577638449788026,-0.5066162974894013,0.9363037974894013,-1.3588663180154406,27.27272727272727,-41.778946170809164,0.7214600474894005,7,0.0625,-0.84375,-1.609375,-2.875,1.0,0,0.12578616352201255,2.0,20.25,1.5,20.3125,1.6666666666666667,19.75,0.12578616352201255 4188,2000-07-25,19.8125,20.0,19.625,19.875,63800.0,-0.0031446540880503138,1.4,0.5,64.7887323943662,55.961728034350344,0.2119016730695762,-0.2523383665209735,-1.4097433031832054,-2.7236145608312654,13.11248547191406,0.375,0.3972362002173,0.13671875,-1.3056669334093165,1.5791044334093165,-0.5844740917046565,0.8579115917046565,-1.2195116652948244,25.0,-45.75498165661733,0.7211928417046578,7,0.125,-0.78125,-1.328125,-2.625,1.0,1,0.11671924290220814,2.0,19.875,2.0,20.25,1.5,20.3125,0.11671924290220814 4189,2000-07-26,19.8125,19.875,19.5,19.875,21100.0,0.0,11.0,1.0,58.33333333333334,56.88765396027627,0.13825945976779508,-0.19333695030787368,-1.3118723418825908,-2.6873966388949135,12.0772274957346,0.375,0.38780886701806594,0.09296875000000071,-1.3076036702771532,1.4935411702771546,-0.6073174601385745,0.7932549601385759,-1.1457311986830305,35.714285714285715,-33.77803908172317,0.7002862101385765,7,0.125,-0.84375,-1.078125,-2.40625,0.9375,2,0.07886435331230279,1.4,19.8125,2.0,19.875,2.0,20.25,0.07886435331230279 4190,2000-07-27,19.6875,20.0,19.625,19.875,40500.0,-0.006309148264984188,-1.4,3.0,48.07692307692308,56.67397874660105,0.23945041043621274,-0.09797214083654637,-1.1085847049829383,-2.529531734749213,10.456047257109656,0.375,0.3449291772885559,-0.01640624999999929,-1.4107629373459112,1.3779504373459126,-0.7135845936729552,0.6807720936729567,-0.9499019507357076,21.428571428571427,-42.6978117484057,0.6971783436729558,7,0.25,-0.71875,-0.921875,-2.28125,0.125,3,0.06666666666666665,11.0,19.8125,1.4,19.8125,2.0,19.875,0.06666666666666665 4191,2000-07-28,19.6875,20.0,19.625,20.0,33500.0,0.0,1.4,1.6666666666666667,35.71428571428572,54.7247517159408,0.2566409885043406,-0.0825129356114509,-1.018608596259135,-2.48934755203954,8.747256423924144,0.375,0.29685607495582644,-0.02890624999999858,-1.4176783005498237,1.3598658005498265,-0.7232922752749111,0.665479775274914,-0.8819058727062803,33.33333333333333,-25.170700104699378,0.6943860252749133,7,0.25,-0.71875,-0.921875,-2.28125,0.0,4,0.06984126984126982,-1.4,19.6875,11.0,19.8125,1.4,19.8125,0.06984126984126982 4192,2000-07-31,20.625,20.625,19.5625,19.6875,66500.0,0.04761904761904767,1.2666666666666666,-3.0,53.57142857142858,54.601324418600456,-0.6732776390615705,-0.817011042761564,-1.8493538030400423,-3.380803894805492,9.286770501349,1.0625,0.32100453027785747,0.7531250000000007,-0.23735185883868937,1.7436018588386908,0.25788657058065567,1.2483634294193457,-1.7541296377980302,100.0,44.44646383794112,0.4952384294193446,7,-0.5625,-1.5625,-1.84375,-3.21875,-0.8125,0,0.018181818181818077,1.4,19.6875,-1.4,19.6875,11.0,19.8125,0.018181818181818077 4193,2000-08-01,20.125,20.75,20.125,20.5,41800.0,-0.024242424242424288,-2.3333333333333335,-0.4,46.875,54.420560789803126,-0.13889400995689627,-0.26150461833424643,-1.248222870997754,-2.846181790033558,9.916839869641906,0.625,0.35451550343238836,0.20937500000000142,-0.741970134948243,1.1607201349482459,-0.2662975674741226,0.6850475674741254,-1.1488818595301495,50.0,-0.30167165215360114,0.4756725674741228,8,0.0,-1.0,-1.34375,-2.71875,-0.125,1,0.037267080745341685,1.2666666666666666,20.625,1.4,19.6875,-1.4,19.6875,0.037267080745341685 4194,2000-08-02,20.625,20.8125,20.0,20.375,34200.0,0.024844720496894457,1.6,-0.6666666666666666,57.57575757575757,54.67970655456687,-0.5606844825650548,-0.6262504717785475,-1.6472562748038584,-3.300317144846762,10.487517831144949,0.8125,0.3347892875269096,0.6031249999999986,-0.13278988888623644,1.3390398888862336,0.23516755555688107,0.9710824444431161,-1.5069713107677387,85.0,35.047412606235554,0.3679574444431168,8,-0.46875,-1.46875,-1.796875,-3.21875,-0.8125,2,0.009090909090909038,-2.3333333333333335,20.125,1.2666666666666666,20.625,1.4,19.6875,0.009090909090909038 4195,2000-08-03,20.75,21.0,20.375,20.5,34200.0,0.0060606060606061,-1.5,1.0,62.50000000000001,53.725891293522686,-0.6896196061734763,-0.662138096675637,-1.6455918844406234,-3.402210726905075,11.555476764039001,0.625,0.3273442824314259,0.6499999999999986,-0.043484716941772916,1.34348471694177,0.30325764152911105,0.9967423584708861,-1.4625241796909663,82.6086956521739,28.48328182431652,0.346742358470886,8,-0.5,-1.5,-2.046875,-3.34375,-0.75,3,0.0,1.6,20.625,-2.3333333333333335,20.125,1.2666666666666666,20.625,0.0 4196,2000-08-04,21.0,21.25,20.75,20.875,15600.0,0.012048192771084265,-1.6666666666666667,0.5,61.29032258064517,54.30286480519329,-0.9186498931482312,-0.8628509009227336,-1.7634109268950944,-3.6294118838311107,12.174159495542602,0.5,0.40547190843017233,0.8406249999999993,0.05373091396820584,1.6275190860317927,0.44717795698410256,1.234072043015896,-1.5070212781280503,85.18518518518519,31.29757648814342,0.39344704301589706,8,-0.625,-1.625,-2.296875,-3.59375,-0.5,4,-0.05654761904761907,-1.5,20.75,1.6,20.625,-2.3333333333333335,20.125,-0.05654761904761907 4197,2000-08-07,21.0,21.25,20.5,20.75,26900.0,0.0,1.0,2.0,66.66666666666666,54.51152416878223,-0.8295193719193037,-0.8627845175056734,-1.6123857237951071,-3.6133672099653857,11.978384920712104,0.75,0.375531907289421,0.8125,-0.05257529334626554,1.6775752933462655,0.37996235332686723,1.2450376466731328,-1.2610382991901226,80.0,22.829873405491817,0.43253764667313344,8,-0.625,-1.625,-2.296875,-3.59375,0.125,0,-0.0625,-1.6666666666666667,21.0,-1.5,20.75,1.6,20.625,-0.0625 4198,2000-08-08,21.3125,21.875,21.0,21.0,32600.0,0.014880952380952328,-4.6,1.25,70.49180327868852,55.8624652738217,-1.0134425567637386,-1.1609718227732877,-1.8114425723769187,-3.9228116770739376,12.063714821008164,0.875,0.24102813223426978,1.078125,0.07905059283461213,2.077199407165388,0.5785877964173061,1.577662203582694,-1.361992937303505,70.0,8.831778575362065,0.4995372035826933,8,-0.59375,-1.5,-2.953125,-3.90625,0.75,1,-0.0703812316715543,1.0,21.0,-1.6666666666666667,21.0,-1.5,20.75,-0.0703812316715543 4199,2000-08-09,21.5,21.875,21.25,21.25,31700.0,0.008797653958944274,-4.0,0.8,67.27272727272728,57.995332406688824,-1.0464421058898061,-1.32795307912723,-1.8991155331614848,-4.102143033275517,12.453327172662865,0.625,0.27142995321054286,1.2093750000000014,0.06138261624559149,2.3573673837544113,0.6353788081227947,1.7833711918772082,-1.2415740673349447,75.0,17.969452948229403,0.5739961918772054,8,-0.78125,-1.375,-3.046875,-4.09375,0.75,2,-0.06976744186046513,-4.6,21.3125,1.0,21.0,-1.6666666666666667,21.0,-0.06976744186046513 4200,2000-08-10,21.125,21.5625,21.125,21.375,22600.0,-0.01744186046511631,-2.5,-1.0,61.666666666666664,60.878930290286704,-0.4985128998355499,-0.9110600111061906,-1.4648703407183064,-3.721072066497843,13.155455408303288,0.4375,0.26097226104564086,0.7781249999999993,-0.4190997238818319,1.9753497238818305,0.17951263805908368,1.376737361940915,-0.6079222165613523,45.45454545454545,-7.6193902125654205,0.5986123619409158,8,-0.40625,-1.0,-2.453125,-3.71875,0.125,3,-0.062130177514792884,-4.0,21.5,-4.6,21.3125,1.0,21.0,-0.062130177514792884 4201,2000-08-11,21.75,22.0,21.125,21.125,32600.0,0.029585798816567976,-1.8,-2.5,73.4375,63.086271560127976,-0.8942165207292376,-1.4530406711597124,-2.0443046568979213,-4.323331813219525,14.282238194706293,0.875,0.31566965059819907,1.3031250000000014,-0.01244159296539138,2.618691592965394,0.6453417035173068,1.960908296482696,-1.0156546619115367,83.33333333333334,25.880553050321765,0.657783296482696,8,-0.75,-1.15625,-2.96875,-4.34375,-0.625,4,-0.08045977011494254,-2.5,21.125,-4.0,21.5,-4.6,21.3125,-0.08045977011494254 4202,2000-08-14,22.4375,22.4375,21.625,21.875,26200.0,0.031609195402298784,1.8888888888888888,0.9,78.37837837837839,66.58664693550335,-1.4500654491492924,-2.0642460403861342,-2.665221476906307,-4.981867023847368,15.38468734301836,0.8125,0.45597448459863443,1.875,0.29802755088637767,3.4519724491136223,1.086513775443187,2.663486224556813,-1.47533682276746,100.0,36.85415524100253,0.7884862245568117,8,-1.21875,-1.46875,-3.546875,-5.03125,-0.9375,0,-0.08635097493036215,-1.8,21.75,-2.5,21.125,-4.0,21.5,-0.08635097493036215 4203,2000-08-15,22.625,22.875,22.3125,22.4375,26100.0,0.008356545961002881,-1.5714285714285714,0.3333333333333333,79.22077922077922,68.99164934050576,-1.3920341686893423,-2.139953603037874,-2.7846015996673934,-5.149995289606444,16.696602607553,0.5625,0.6581110850981311,1.921875,0.13841895609911958,3.7053310439008804,1.030146978049558,2.813603021950442,-1.5,85.71428571428571,18.30959251738888,0.8917280219504409,8,-1.0,-1.4375,-3.625,-5.21875,-1.5625,1,-0.06629834254143652,1.8888888888888888,22.4375,-1.8,21.75,-2.5,21.125,-0.06629834254143652 4204,2000-08-16,22.75,22.75,22.375,22.625,17100.0,0.005524861878453136,5.0,0.6666666666666666,81.81818181818181,71.13811398697041,-1.3230346314526464,-2.1383096126954655,-2.840639597273416,-5.243722606044834,18.187628576291175,0.375,0.7468560116612544,1.8968750000000014,-0.04651587476131169,3.8402658747613145,0.9251795626193449,2.868570437380658,-1.2749999999999986,92.85714285714286,18.825604360449404,0.9716954373806561,8,-1.0625,-1.5625,-3.75,-5.34375,-1.5,2,-0.030219780219780223,-1.5714285714285714,22.625,1.8888888888888888,22.4375,-1.8,21.75,-0.030219780219780223 4205,2000-08-17,23.25,23.25,22.25,22.5,30300.0,0.0219780219780219,1.6666666666666667,6.0,83.52941176470588,73.60912389631049,-1.599299516577311,-2.537030680407888,-3.276534924507967,-5.706231120029763,19.380288090722146,1.0,0.9315197441400969,2.25,0.05139098997851477,4.448609010021485,1.1506954949892574,3.3493045050107426,-1.4949999999999974,100.0,19.960342508015884,1.0993045050107424,8,-1.375,-1.875,-4.25,-5.5,-2.8125,3,-0.043010752688172005,5.0,22.75,-1.5714285714285714,22.625,1.8888888888888888,22.4375,-0.043010752688172005 4206,2000-08-18,22.5625,23.1875,22.5625,23.1875,50800.0,-0.029569892473118253,1.0,-0.8333333333333334,69.1358024691358,73.88347231880705,-0.7452180672398683,-1.7575095081274554,-2.531597362324419,-4.9788691112338626,20.550950375748723,0.6875,1.0243059011031903,1.4468749999999986,-0.8275809065967685,3.7213309065967657,0.30964704670161325,2.584102953298384,-0.508499999999998,57.692307692307686,-19.00365365655167,1.1372279532983838,8,-0.4375,-1.1875,-3.5625,-4.8125,-2.0,4,-0.05817174515235457,1.6666666666666667,23.25,5.0,22.75,-1.5714285714285714,22.625,-0.05817174515235457 4207,2000-08-21,22.375,22.625,22.25,22.4375,47600.0,-0.008310249307479256,-1.4,0.1,73.6842105263158,74.23818423521008,-0.3823735292461059,-1.4473173582748124,-2.285639458346939,-4.74820093162403,22.09524721594669,0.375,1.0916164992327637,1.1343749999999986,-1.1277542223083437,3.396504222308341,0.0033103888458256847,2.2654396111541715,0.875,12.5,-64.78145738914094,1.1310646111541716,8,-0.1875,-1.0,-3.3125,-4.625,-2.125,0,-0.05586592178770955,1.0,22.5625,1.6666666666666667,23.25,5.0,22.75,-0.05586592178770955 4208,2000-08-22,22.125,22.5,22.125,22.5,26900.0,-0.011173184357541888,1.0,6.0,66.66666666666666,74.17084416787002,-0.0055875978386374925,-1.070049767631378,-1.980896170936031,-4.450060557161869,23.733316766953077,0.375,1.151753109671656,0.7687500000000007,-1.421276736198319,2.9587767361983204,-0.3262633680991591,1.8637633680991605,1.1050000000000004,0.0,-73.15302812425352,1.0950133680991594,8,0.0625,-0.75,-2.90625,-4.375,-1.25,1,-0.02824858757062143,-1.4,22.375,1.0,22.5625,1.6666666666666667,23.25,-0.02824858757062143 4209,2000-08-23,21.375,21.9375,21.375,21.875,44400.0,-0.03389830508474578,-1.25,1.3333333333333333,56.09756097560975,73.55205464664147,0.8099962320708691,-0.20763477066989822,-1.1917987413290732,-3.6577885591123263,25.14559804280584,0.75,1.1821655579427102,-0.05937499999999929,-2.125500203191585,2.0067502031915865,-1.0924376015957904,0.9736876015957918,1.8108000000000004,0.0,-68.98448240504317,1.033062601595792,8,0.8125,0.0,-2.15625,-3.625,-0.75,2,-0.014619883040935644,1.0,22.125,-1.4,22.375,1.0,22.5625,-0.014619883040935644 4210,2000-08-24,21.0,21.4375,20.875,21.25,33900.0,-0.01754385964912286,-1.25,0.5,50.0,70.94788797997481,1.3023570633740569,0.28536699692998013,-0.7772230000452609,-3.2392741737100863,26.1264598706203,0.5625,1.1610187173875488,-0.5,-2.4099807108423335,1.4099807108423335,-1.4549903554211667,0.4549903554211667,2.0771520000000017,5.405405405405405,-58.98806460715319,0.9549903554211665,8,1.0625,0.375,-1.578125,-3.25,-0.5,3,0.011904761904761862,-1.25,21.375,1.0,22.125,-1.4,22.375,0.011904761904761862 4211,2000-08-25,21.0625,21.25,21.0,21.0625,23500.0,0.0029761904761904656,-3.0,-0.0,50.588235294117645,67.86009430394583,1.2651203878966513,0.34905658438081844,-0.8147239977968717,-3.251466906450979,27.16032869042072,0.25,1.1519912475721306,-0.5062500000000014,-2.231593215284029,1.2190932152840261,-1.3689216076420152,0.35642160764201236,1.8384798400000015,10.714285714285714,-49.56918038848661,0.8626716076420139,8,1.0,0.3125,-1.5625,-3.3125,-1.0625,4,-0.029673590504451064,-1.25,21.0,-1.25,21.375,1.0,22.125,-0.029673590504451064 4212,2000-08-28,21.0,21.125,20.625,20.875,31700.0,-0.0029673590504450953,1.6666666666666667,100.0,46.91358024691359,64.27040552907188,1.2318046424724756,0.46492822578051474,-0.7395250461494278,-3.133522610353886,27.098946473400463,0.5,1.192472283352977,-0.5874999999999986,-2.2774470561623765,1.1024470561623794,-1.4324735280811893,0.25747352808119217,1.7389014528000004,20.0,-37.44109335051094,0.8449735280811894,8,0.9375,0.375,-1.5,-3.25,-1.125,0,-0.02083333333333337,-3.0,21.0625,-1.25,21.0,-1.25,21.375,-0.02083333333333337 4213,2000-08-29,20.875,21.0,20.625,21.0,33900.0,-0.005952380952380931,5.0,-1.0,43.75,60.0406075492739,1.209671547587007,0.6840699045075134,-0.6171208710303446,-2.953242301714184,26.85832702581879,0.375,1.1227534722721337,-0.75,-2.333217908996968,0.8332179089969678,-1.5416089544984857,0.04160895449848567,1.652511307520001,19.047619047619047,-34.67814655508242,0.7916089544984841,8,1.0625,0.5,-1.390625,-3.125,-0.875,1,-0.029940119760479056,1.6666666666666667,21.0,-3.0,21.0625,-1.25,21.0,-0.029940119760479056 4214,2000-08-30,20.8125,21.125,20.5,20.75,43800.0,-0.0029940119760478723,-1.2222222222222223,-0.5,46.666666666666664,55.9447469828251,1.0822442166772568,0.802480775920202,-0.539862641039413,-2.835264210913941,26.872429993172258,0.625,0.9459636906112117,-0.8218749999999986,-2.38221561311871,0.7384656131187128,-1.6020453065593543,-0.04170469344064287,1.5247601767680017,33.33333333333333,-20.55307598702761,0.7801703065593564,8,1.03125,0.5625,-1.328125,-3.0625,-1.5,2,0.0030030030030030463,5.0,20.875,1.6666666666666667,21.0,-3.0,21.0625,0.0030030030030030463 4215,2000-08-31,20.75,20.9375,20.4375,20.8125,54300.0,-0.0030030030030030463,2.2,-1.0,37.87878787878788,52.47174536167533,0.8412970439209815,0.9117254118689502,-0.46302638377694194,-2.7150904364393007,26.64823208674433,0.5,0.7277997883095608,-0.8843749999999986,-2.44471561311871,0.6759656131187128,-1.6645453065593543,-0.10420469344064287,1.3667889555558403,38.46153846153847,-11.216716718571078,0.7801703065593564,8,0.78125,0.65625,-1.296875,-3.0,-0.875,3,-0.0060240963855421326,-1.2222222222222223,20.8125,5.0,20.875,1.6666666666666667,21.0,-0.0060240963855421326 4216,2000-09-01,19.8125,20.625,19.8125,20.5,78800.0,-0.04518072289156627,-1.3636363636363635,11.0,20.0,46.50683308097357,1.5060655242507544,1.850579579046105,0.4782116241454979,-1.7247826631801182,26.403506068684912,0.9375,0.4428758640042467,-1.7624999999999993,-3.5043041161243345,-0.020695883875664123,-2.633402058062167,-0.8915979419378317,2.0691885017780223,0.0,-41.52368196697258,0.8709020580621681,9,1.34375,1.59375,-0.359375,-2.0625,-0.125,4,0.034700315457413256,2.2,20.75,-1.2222222222222223,20.8125,5.0,20.875,0.034700315457413256 4217,2000-09-05,19.6875,19.8125,19.5,19.8125,41500.0,-0.006309148264984188,4.0,0.18181818181818182,15.94202898550725,40.87076222751141,1.351922145141252,1.973385211696531,0.6136336710473849,-1.548163590674065,26.851316071698587,0.3125,0.05942945995207083,-1.8218749999999986,-3.7444191443156534,0.10066914431565621,-2.7831470721578278,-0.8606029278421694,1.8631183414935393,11.538461538461538,-23.387657185996595,0.961272072157828,9,1.03125,1.6875,-0.234375,-1.9375,0.625,1,0.015873015873015817,-1.3636363636363635,19.8125,2.2,20.75,-1.2222222222222223,20.8125,0.015873015873015817 4218,2000-09-06,19.8125,19.875,19.5625,19.6875,53800.0,0.006349206349206327,1.5,-1.0,15.94202898550725,36.409036450833355,0.9659806795377825,1.8237517965932426,0.5087825891753255,-1.6202936022468357,26.44454368175655,0.3125,-0.19611364160342504,-1.6218749999999993,-3.688398189346195,0.44464818934619643,-2.655136594673099,-0.5886134053268997,1.3690070400247016,19.230769230769234,-8.021813220865283,1.033261594673098,9,0.65625,1.5625,-0.25,-2.03125,0.9375,2,0.003154574132492094,4.0,19.6875,-1.3636363636363635,19.8125,2.2,20.75,0.003154574132492094 4219,2000-09-07,20.0,20.125,19.875,19.9375,26900.0,0.009463722397476282,-1.6666666666666667,0.5,9.375,31.895147561944473,0.6290799581542963,1.6001544281425382,0.36215953134698964,-1.7522986171068027,25.845706320654926,0.3125,-0.4752813409883565,-1.359375,-3.5224909755511327,0.8037409755511327,-2.4409329877755646,-0.27781701222443544,0.8788357728202563,34.78260869565217,16.04090012381598,1.0815579877755657,9,0.375,1.375,-0.375,-2.15625,0.6875,3,0.0,1.5,19.8125,4.0,19.6875,-1.3636363636363635,19.8125,0.0 4220,2000-09-08,19.8125,20.1875,19.8125,20.0,42800.0,-0.009375000000000022,-3.0,-3.0,10.714285714285722,27.46470871974093,0.704504862042139,1.7753043521238752,0.5549477099662852,-1.503842858499084,25.498641043760006,0.375,-0.715964393182368,-1.4812499999999993,-3.7512995589304445,0.788799558930446,-2.616274779465222,-0.34622522053477667,0.8181453337126108,27.77777777777778,13.386258512033747,1.1350247794652228,9,0.5,1.5625,-0.15625,-1.9375,1.125,4,-0.025236593059936863,-1.6666666666666667,20.0,1.5,19.8125,4.0,19.6875,-0.025236593059936863 4221,2000-09-11,20.0,20.0625,19.9375,20.0,38300.0,0.009463722397476282,1.0,-0.0,16.07142857142857,24.03780297802037,0.39162280196902444,1.5283350821183674,0.39315751637301943,-1.6276800148426958,24.577287448155,0.25,-0.8586716139540904,-1.2062500000000007,-3.5363660463534856,1.1238660463534842,-2.371308023176745,-0.04119197682325648,0.42712917364434233,72.72727272727273,55.696582962998924,1.1650580231767425,9,0.3125,1.375,-0.25,-2.03125,1.25,0,-0.006249999999999978,-3.0,19.8125,-1.6666666666666667,20.0,1.5,19.8125,-0.006249999999999978 4222,2000-09-12,20.5,21.25,20.0,20.0,36600.0,0.02499999999999991,-4.0,100.0,28.33333333333333,22.324840015057408,-0.20870887482599088,0.9230660914783684,-0.012835298409726192,-2.059465431020598,23.140718812163897,1.25,-0.9320320587287227,-0.609375,-2.8844093404002322,1.6656593404002322,-1.7468921702001161,0.5281421702001161,-1.0,55.55555555555556,34.86816618490411,1.1375171702001152,9,-0.125,0.875,-0.625,-2.40625,0.625,1,-0.03963414634146345,1.0,20.0,-3.0,19.8125,-1.6666666666666667,20.0,-0.03963414634146345 4223,2000-09-13,21.125,21.25,20.5,20.75,27700.0,0.030487804878048808,1.4,0.75,46.55172413793104,22.31206862297567,-0.8878879206925916,0.1896515047046634,-0.5905399784786951,-2.610926027965643,21.1970588189831,0.75,-1.0049264704876997,0.09062499999999929,-2.0700564684018232,2.251306468401822,-0.9897157342009102,1.1709657342009088,-1.5899999999999999,91.30434782608695,65.19112707427179,1.0803407342009104,9,-0.75,0.25,-1.25,-3.03125,0.125,2,-0.038461538461538436,-4.0,20.5,1.0,20.0,-3.0,19.8125,-0.038461538461538436 4224,2000-09-14,22.0625,22.125,20.875,21.0,60400.0,0.044378698224851965,1.105263157894737,2.8333333333333335,62.68656716417911,25.06848854357469,-1.8209175857011175,-0.8453359462535239,-1.444697258772262,-3.4676905748063476,19.52949538604806,1.25,-1.0308315529402172,1.0625,-1.0030380336419285,3.1280380336419285,0.029730983179035775,2.0952690168209642,-2.4932000000000016,97.2972972972973,65.73234108444034,1.0327690168209642,9,-1.25,-0.6875,-1.796875,-3.65625,-0.75,3,-0.059490084985835745,1.4,21.125,-4.0,20.5,1.0,20.0,-0.059490084985835745 4225,2000-09-15,22.25,22.375,21.625,21.625,50500.0,0.008498583569405138,-1.4,0.5882352941176471,63.768115942028984,29.93161253713347,-1.981659081788802,-1.1716666500036652,-1.567120997102208,-3.5725451760278233,17.413718759311458,0.75,-1.0234732010313898,1.3000000000000007,-0.5759208265192655,3.175920826519267,0.36203958674036585,2.2379604132596356,-2.5784720000000014,94.87179487179486,58.16318001544198,0.9379604132596339,9,-1.3125,-0.875,-1.828125,-3.5,-0.875,4,-0.0702247191011236,1.105263157894737,22.0625,1.4,21.125,-4.0,20.5,-0.0702247191011236 4226,2000-09-18,21.25,22.0,21.25,22.0,27300.0,-0.0449438202247191,1.0,-1.2,52.38095238095237,33.98038180329404,-0.8451862858501151,-0.28990087172165246,-0.5324717919453192,-2.4948756960537537,14.94500289400626,1.0,-1.0551888948884027,0.3656250000000014,-1.358466580025869,2.089716580025872,-0.4964207900129338,1.2276707900129367,-1.4162636800000001,52.63157894736842,13.238983099127488,0.862045790012935,9,-0.28125,0.125,-0.828125,-2.03125,0.1875,0,-0.014705882352941124,-1.4,22.25,1.105263157894737,22.0625,1.4,21.125,-0.014705882352941124 4227,2000-09-19,21.125,21.3125,21.0,21.3125,48600.0,-0.00588235294117645,2.3333333333333335,0.25,52.38095238095237,38.029151069454606,-0.5529854504313825,-0.2775810270103598,-0.3937094068456801,-2.3041199306225337,12.953298271864245,0.3125,-1.0438709800178287,0.3031250000000014,-1.2781568542663067,1.8844068542663095,-0.4875159271331526,1.0937659271331555,-1.1387878592000007,33.33333333333333,-8.276154624397563,0.7906409271331536,9,-0.03125,0.25,-0.328125,-1.59375,0.0625,1,0.00591715976331364,1.0,21.25,-1.4,22.25,1.105263157894737,22.0625,0.00591715976331364 4228,2000-09-20,21.5,21.75,21.0625,21.125,40300.0,0.01775147928994092,-1.75,-2.0,56.17977528089887,43.229681656221146,-0.7414073346147951,-0.7397316702400332,-0.74829086834621,-2.6165036737384213,11.326311567691539,0.6875,-0.8454304794611502,0.7093750000000014,-0.7858339054887757,2.2045839054887786,-0.038229452744385384,1.4569794527443882,-1.370460587648001,41.66666666666667,-0.9488157379321791,0.747604452744388,9,-0.40625,-0.125,-0.40625,-1.53125,-0.3125,2,-0.01744186046511631,2.3333333333333335,21.125,1.0,21.25,-1.4,22.25,-0.01744186046511631 4229,2000-09-21,21.0625,21.75,21.0625,21.75,29700.0,-0.02034883720930236,1.0,-1.8333333333333333,52.63157894736841,47.88715868211922,-0.1534822515672225,-0.3445068220694978,-0.2950351320389544,-2.120291658994539,11.16491503504575,0.6875,-0.6130039203514457,0.2875000000000014,-1.188402935048412,1.7634029350484148,-0.45045146752420706,1.02545146752421,-0.798232952389121,4.545454545454546,-37.001134619105805,0.7379514675242068,9,0.09375,0.3125,0.34375,-0.875,0.5,3,0.008902077151335286,-1.75,21.5,2.3333333333333335,21.125,1.0,21.25,0.008902077151335286 4230,2000-09-22,21.25,21.3125,20.5625,20.6875,28300.0,0.008902077151335286,1.1818181818181819,-0.8181818181818182,63.85542168674699,53.196491250487945,-0.129217711176409,-0.5400033903461718,-0.45218655978636235,-2.2463953381328494,11.552269146905644,0.75,-0.36829690633734913,0.4624999999999986,-1.0256107768613347,1.9506107768613319,-0.2815553884306681,1.2065553884306652,-0.859088975245772,47.82608695652174,0.9818277741684227,0.7440553884306662,9,-0.0625,0.125,0.1875,-1.0625,1.0625,4,0.002941176470588225,1.0,21.0625,-1.75,21.5,2.3333333333333335,21.125,0.002941176470588225 4231,2000-09-25,20.4375,21.25,20.125,21.25,34200.0,-0.038235294117647034,1.7692307692307692,-1.4444444444444444,56.38297872340426,56.313118516051375,0.8402268653273168,0.2353383114033747,0.38990589357020866,-1.375602410763328,11.726630942362492,1.125,-0.12164693493388867,-0.3187500000000014,-1.8087937118280166,1.1712937118280138,-1.063771855914009,0.4262718559140062,1.9375,19.230769230769234,-30.75426750119278,0.745021855914007,9,0.8125,0.90625,1.1875,-0.0625,2.6875,0,0.04587155963302747,1.1818181818181819,21.25,1.0,21.0625,-1.75,21.5,0.04587155963302747 4232,2000-09-26,20.5625,20.75,20.375,20.5,45500.0,0.006116207951070374,-1.4,-0.07692307692307693,56.38297872340426,57.40548013665951,0.8102290716559359,0.07998208331035528,0.284471769718742,-1.4429867067702382,12.39241914895086,0.375,0.12722191648833459,-0.171875,-1.6596956200240456,1.3159456200240456,-0.9157853100120228,0.5720353100120228,1.7674999999999983,26.923076923076923,-25.838801562416332,0.7439103100120221,9,0.6875,0.5,1.1875,-0.1875,2.625,1,0.042553191489361764,1.7692307692307692,20.4375,1.1818181818181819,21.25,1.0,21.0625,0.042553191489361764 4233,2000-09-27,20.25,20.625,20.1875,20.4375,31400.0,-0.015197568389057725,-1.8,-3.0,52.08333333333334,56.227343044343314,1.101379390139627,0.3618079491492665,0.6233841248890819,-1.0731053022305446,13.006941909287972,0.4375,0.3472267662300794,-0.453125,-1.9547003788675958,1.0484503788675958,-1.2039126894337961,0.29766268943379615,2.035899999999998,7.6923076923076925,-45.388102825808275,0.7507876894337976,9,1.0,0.75,1.53125,0.125,3.625,2,0.04629629629629628,-1.4,20.5625,1.7692307692307692,20.4375,1.1818181818181819,21.25,0.04629629629629628 4234,2000-09-28,20.875,21.0,20.0,20.0,26300.0,0.030864197530864113,-1.2857142857142858,-4.666666666666667,58.252427184466015,55.614488737947426,0.32432424008893435,-0.27222684095517025,0.03461847028114562,-1.6365070058288396,13.832546521733397,1.0,0.5111345702349759,0.1687499999999993,-1.334043451507906,1.6715434515079046,-0.5826467257539534,0.920146725753952,1.3676819999999985,66.66666666666666,9.95662306645626,0.7513967257539533,9,0.125,0.0625,0.90625,-0.5,2.75,3,0.014970059880239583,-1.8,20.25,-1.4,20.5625,1.7692307692307692,20.4375,0.014970059880239583 4235,2000-09-29,20.625,21.1875,20.625,20.875,60900.0,-0.0119760479041916,-3.5,-0.2857142857142857,54.80769230769231,55.8841265075852,0.3571335993589777,-0.03380487778692043,0.30056103692130876,-1.3197494083890717,14.685129556316523,0.5625,0.542914064211601,-0.07499999999999929,-1.578067039860862,1.4280670398608635,-0.8265335199304324,0.6765335199304339,1.5279747199999996,50.0,-4.490481792903495,0.7515335199304319,9,0.25,0.3125,1.15625,-0.25,3.0,4,0.045454545454545414,-1.2857142857142858,20.875,-1.8,20.25,-1.4,20.5625,0.045454545454545414 4236,2000-10-02,20.5,20.8125,20.25,20.6875,36400.0,-0.0060606060606061,1.5714285714285714,0.75,50.0,55.61957624303494,0.4074005568504617,0.15319620893780694,0.4423946638972396,-1.1260450499467076,14.389271572152493,0.5625,0.41419806008135396,-0.234375,-1.6824198479170995,1.2136698479170995,-0.9583974239585515,0.48964742395855154,1.5668557312000004,42.10526315789473,-11.744438697947224,0.7240224239585503,10,0.375,0.4375,1.21875,-0.125,3.1875,0,0.08841463414634143,-3.5,20.625,-1.2857142857142858,20.875,-1.8,20.25,0.08841463414634143 4237,2000-10-03,20.0,20.625,19.9375,20.375,30000.0,-0.024390243902439046,-1.75,2.0,40.625,53.891267878490616,0.8169480240958542,0.7144379205441602,0.9658545405228018,-0.563542454076412,13.676760620942341,0.6875,0.2361659177554145,-0.75,-2.1566337195776804,0.6566337195776804,-1.453316859788842,-0.04668314021115805,1.9841815019520013,5.0,-42.28972225621199,0.7033168597888407,10,0.84375,0.9375,1.71875,0.375,3.375,1,0.15625,1.5714285714285714,20.5,-3.5,20.625,-1.2857142857142858,20.875,0.15625 4238,2000-10-04,19.875,20.1875,19.75,19.9375,25100.0,-0.006249999999999978,-1.8,0.16666666666666666,28.915662650602414,51.25616606773884,0.767960188109754,0.8899906242128672,1.115360468131506,-0.38012397559075595,13.142180612289629,0.4375,0.17522734881935165,-0.8781250000000007,-2.2762410961884996,0.5199910961884981,-1.5771830480942484,-0.17906695190575306,1.986380611834882,8.695652173913043,-30.935471852631597,0.6990580480942489,10,0.65625,1.0625,1.78125,0.5,4.0625,2,0.16666666666666674,-1.75,20.0,1.5714285714285714,20.5,-3.5,20.625,0.16666666666666674 4239,2000-10-05,20.0,20.1875,19.9375,20.0,47800.0,0.0062893081761006275,-3.0,-0.0,28.048780487804876,47.27765037896749,0.5323802806591829,0.8063316681164068,1.016824165802177,-0.4443876054763436,13.06602836888694,0.3125,0.11962059131621317,-0.7531250000000007,-2.1512410961884996,0.6449910961884981,-1.4521830480942484,-0.05406695190575306,1.6924701628880925,17.391304347826086,-14.622191769431012,0.6990580480942489,10,0.5,0.9375,1.65625,0.375,3.75,3,0.1937500000000001,-1.8,19.875,-1.75,20.0,1.5714285714285714,20.5,0.1937500000000001 4240,2000-10-06,19.3125,20.125,19.3125,20.125,41400.0,-0.034375000000000044,1.0,-100.0,29.87012987012986,44.33177828415922,1.0238077287567506,1.5330527047738443,1.7273744176624,0.29048812535088686,13.281809579810561,0.8125,-0.018347521368589526,-1.4156249999999986,-2.8997930949982837,0.06854309499828659,-2.1577090474991394,-0.6735409525008578,2.2245725498570437,0.0,-28.190738608319187,0.7420840474991425,10,0.9375,1.53125,2.296875,1.0625,4.5,4,0.2233009708737863,-3.0,20.0,-1.8,19.875,-1.75,20.0,0.2233009708737863 4241,2000-10-09,19.875,19.9375,19.1875,19.1875,41800.0,0.029126213592232997,-1.1818181818181819,-0.8461538461538461,38.095238095238095,42.29980710325188,0.4169754828579073,1.0126257082130188,1.194936214928056,-0.21589453201082875,13.563519959424314,0.75,-0.09847765192898805,-0.8468750000000007,-2.344941187667253,0.6511911876672514,-1.595908093833625,-0.09784190616637645,1.4396152948713379,47.82608695652174,19.447864374291242,0.7490330938336254,10,0.3125,0.90625,1.59375,0.5,4.375,0,0.18867924528301883,1.0,19.3125,-3.0,20.0,-1.8,19.875,0.18867924528301883 4242,2000-10-10,19.6875,19.9375,19.5,19.875,30800.0,-0.009433962264150941,1.8,-0.2727272727272727,32.09876543209876,40.07929955867026,0.5222211222139208,1.1975323330215595,1.3807160039192823,0.02919811521078941,13.799364398194125,0.4375,-0.2786331448402244,-0.9937499999999986,-2.5596804447819643,0.5721804447819672,-1.7767152223909832,-0.21078477760901393,1.3718614594867766,50.0,22.34006670673026,0.7829652223909833,10,0.5,1.09375,1.59375,0.6875,4.375,1,0.20317460317460312,-1.1818181818181819,19.875,1.0,19.3125,-3.0,20.0,0.20317460317460312 4243,2000-10-11,20.3125,20.5,19.625,19.75,69000.0,0.031746031746031855,-1.1538461538461537,-3.0,42.857142857142854,38.368712411189904,-0.10390794461364194,0.536023031992368,0.7773418410411885,-0.5349881479233147,13.701623465920164,0.875,-0.34982584088868407,-0.328125,-1.8877275767382962,1.2314775767382962,-1.1079262883691463,0.4516762883691463,0.5222380843483627,85.71428571428571,52.853141139840154,0.7798012883691479,10,-0.125,0.46875,0.734375,0.0625,4.1875,2,0.15076923076923077,1.8,19.6875,-1.1818181818181819,19.875,1.0,19.3125,0.15076923076923077 4244,2000-10-12,20.75,21.0,20.1875,20.25,56600.0,0.021538461538461506,-1.6,0.8888888888888888,45.45454545454545,37.329473871951365,-0.6269325244264721,-0.005109803575066962,0.3508783837516205,-0.9125047640133062,12.38932406854633,0.8125,-0.423855053605088,0.1750000000000007,-1.2360699561159052,1.5860699561159066,-0.5305349780579505,0.8805349780579519,-1.5625,86.20689655172413,52.956862142899254,0.7055349780579526,10,-0.65625,0.03125,0.171875,-0.375,3.875,3,0.1536144578313252,-1.1538461538461537,20.3125,1.8,19.6875,-1.1818181818181819,19.875,0.1536144578313252 4245,2000-10-13,20.6875,20.75,20.375,20.625,57600.0,-0.003012048192771122,3.0,0.125,52.631578947368425,37.62187153277008,-0.6198146978884935,-0.06921925014317765,0.41988648046665844,-0.7787984366470724,10.73910578821707,0.375,-0.44705210020474695,0.1906250000000007,-0.9830129283417932,1.3642629283417946,-0.3961939641708945,0.7774439641708959,-1.463750000000001,82.75862068965517,45.76334985104752,0.5868189641708966,10,-0.59375,0.09375,0.1875,-0.3125,4.1875,4,0.14803625377643503,-1.6,20.75,-1.1538461538461537,20.3125,1.8,19.6875,0.14803625377643503 4246,2000-10-16,20.9375,21.0,20.5,20.625,42500.0,0.012084592145015005,1.2857142857142858,5.0,53.846153846153854,39.09088862678718,-0.8953886329289702,-0.3624124318992372,0.17137430160518718,-0.9554154707777407,9.811997985226853,0.5,-0.5651318518950852,0.4562500000000007,-0.6829873949733098,1.5954873949733113,-0.11336869748665279,1.0258686974866542,-1.6782250000000012,95.83333333333334,55.18608833729105,0.5696186974866552,10,-0.84375,-0.15625,-0.09375,-0.5625,4.1875,0,0.13731343283582098,3.0,20.6875,-1.6,20.75,-1.1538461538461537,20.3125,0.13731343283582098 4247,2000-10-17,21.25,21.3125,20.9375,21.0,34300.0,0.014925373134328401,1.0,0.8,60.256410256410255,42.57319391632139,-1.1308503566907504,-0.7010086676320881,-0.13597592430457084,-1.1839867599291303,9.417018779465558,0.375,-0.6354055527587761,0.7624999999999993,-0.3928650596469261,1.9178650596469247,0.1848174701765366,1.340182529823462,-1.9559105000000017,96.29629629629629,49.35386811491013,0.5776825298234626,10,-1.0,-0.46875,-0.40625,-0.875,3.8125,1,0.14117647058823524,1.2857142857142858,20.9375,3.0,20.6875,-1.6,20.75,0.14117647058823524 4248,2000-10-18,21.125,21.25,20.9375,21.125,30100.0,-0.00588235294117645,1.5,0.0,52.857142857142854,45.329678624025604,-0.9050687303788081,-0.6382675039574899,-0.017246834292983237,-0.996887686626792,8.486199394793378,0.3125,-0.6629408133647985,0.65625,-0.44062054842415677,1.7531205484241568,0.10781472578792162,1.2046852742120784,-1.7501740800000007,83.33333333333334,37.27955271773681,0.5484352742120785,10,-0.875,-0.34375,-0.25,-0.75,4.0,2,0.13905325443786976,1.0,21.25,1.2857142857142858,20.9375,3.0,20.6875,0.13905325443786976 4249,2000-10-19,21.25,21.25,20.75,21.1875,23600.0,0.00591715976331364,15.0,100.0,57.352941176470594,48.383324324730125,-0.9321332247891299,-0.7889501222098367,-0.15323913614580675,-1.0674128235216855,7.387157448671429,0.5,-0.5773197907131333,0.7718750000000014,-0.34929904982469395,1.8930490498246968,0.21128797508765373,1.332462024912349,-1.7976671167999996,93.33333333333333,45.80503317049935,0.5605870249123482,10,-1.0,-0.46875,-0.375,-0.875,3.625,3,0.15294117647058814,1.5,21.125,1.0,21.25,1.2857142857142858,20.9375,0.15294117647058814 4250,2000-10-20,21.3125,21.4375,21.0,21.0,27600.0,0.002941176470588225,-1.8,5.0,59.701492537313435,50.7840192627385,-0.7611404374678052,-0.8922751094551771,-0.21414259957781923,-1.0934824755040466,7.183895174069741,0.4375,-0.4053369207227817,0.8312500000000007,-0.2992919054596399,1.9617919054596413,0.2659790472701822,1.3965209527298192,-1.7857604321280007,86.66666666666667,36.863960278150586,0.5652709527298194,10,-0.84375,-0.53125,-0.21875,-0.8125,3.5625,4,0.15542521994134906,15.0,21.25,1.5,21.125,1.0,21.25,0.15542521994134906 4251,2000-10-23,21.375,21.375,21.25,21.3125,12700.0,0.0029325513196480912,3.0,0.2,68.33333333333333,54.810082362875676,-0.6576480264284719,-0.9285458123085633,-0.2944355911106662,-1.1297962596937658,7.639887041524118,0.125,-0.2251021923221579,0.8468750000000007,-0.3517227278295678,2.0454727278295692,0.24757613608521467,1.4461738639147868,-1.7336148062003218,90.9090909090909,33.97518901768714,0.5992988639147845,10,-0.84375,-0.78125,-0.21875,-0.5625,3.9375,0,0.16374269005847952,-1.8,21.3125,15.0,21.25,1.5,21.125,0.16374269005847952 4252,2000-10-24,21.4375,21.5625,21.25,21.3125,18100.0,0.0029239766081872176,-1.5,2.0,71.1864406779661,57.95778212074493,-0.49819563891715646,-0.9719650643776419,-0.39653275087951556,-1.1594930810267314,8.220776280907643,0.3125,0.00493457106735562,0.8656250000000014,-0.4002446563400248,2.1314946563400277,0.23269017182998653,1.4985598281700163,-1.6883479178283025,84.61538461538461,20.688234708076322,0.6329348281700131,10,-0.5625,-0.96875,-0.265625,-0.625,3.6875,1,0.1720116618075802,3.0,21.375,-1.8,21.3125,15.0,21.25,0.1720116618075802 4253,2000-10-25,21.1875,21.4375,21.125,21.3125,36700.0,-0.011661807580174877,-1.5,-1.0,65.57377049180327,60.19325156932913,-0.12407160280175589,-0.6831544231071796,-0.19589595035301244,-0.8788085626101498,8.993947579175748,0.3125,0.16086618090087867,0.5687500000000014,-0.7162213287812236,1.8537213287812264,-0.07373566439061108,1.211235664390614,-1.2932800844020385,53.84615384615385,-15.307867938453064,0.642485664390612,10,-0.21875,-0.71875,0.046875,0.03125,2.3125,2,0.18289085545722705,-1.5,21.4375,3.0,21.375,-1.8,21.3125,0.18289085545722705 4254,2000-10-26,21.1875,21.375,20.9375,20.9375,40300.0,0.0,-2.5,-2.0,80.0,63.23418724184374,-0.06200650378695727,-0.6941307601948772,-0.2503066522030153,-0.8488104756973556,9.167909610203068,0.4375,0.3812222880257252,0.5531250000000014,-0.7524015876468937,1.8586515876468965,-0.09963829382344613,1.205888293823449,-1.159817677649876,40.0,-36.335866912082295,0.6527632938234469,10,-0.15625,-0.71875,0.046875,0.1875,2.5625,3,0.18584070796460184,-1.5,21.1875,-1.5,21.4375,3.0,21.375,0.18584070796460184 4255,2000-10-27,21.5625,21.5625,21.0625,21.1875,14500.0,0.017699115044247815,1.6666666666666667,1.5,78.72340425531915,65.99832617619545,-0.33507134467940247,-1.0490813845116307,-0.6926006126429769,-1.1973149163463574,9.201795247362767,0.5,0.5127700228407335,0.8812500000000014,-0.48859680280613915,2.251096802806142,0.1963265985969329,1.56617340140307,-1.4120322634378866,100.0,19.229269079436094,0.6849234014030703,10,-0.40625,-1.1875,-0.296875,-0.1875,2.0625,4,0.15362318840579703,-2.5,21.1875,-1.5,21.1875,-1.5,21.4375,0.15362318840579703 4256,2000-10-30,22.3125,22.3125,21.5625,21.5625,30200.0,0.034782608695652195,1.0,2.0,87.5,69.02539170326096,-0.9717008727483041,-1.7458413525036391,-1.4804033924878688,-1.916189155431887,10.211189881441186,0.75,0.6249270663537381,1.5406249999999986,-0.007014862738472516,3.0882648627384697,0.766805068630763,2.314444931369234,-2.0490696823628554,100.0,14.703423799424854,0.7738199313692354,10,-0.78125,-1.5625,-1.03125,-0.9375,1.4375,0,0.11484593837535018,1.6666666666666667,21.5625,-2.5,21.1875,-1.5,21.1875,0.11484593837535018 4257,2000-10-31,23.125,23.125,22.3125,22.3125,83400.0,0.036414565826330625,1.0,1.0833333333333333,88.13559322033898,72.94521952139388,-1.6653961624762417,-2.4371755299759315,-2.315999652568628,-2.6915248049870257,11.509170427176002,0.8125,0.7262442500560233,2.1968749999999986,0.371309568486474,4.022440431513523,1.2840922842432363,3.109657715756761,-2.6566627141265684,100.0,14.14669531307021,0.9127827157567616,10,-1.1875,-1.96875,-1.828125,-1.75,0.3125,1,0.09459459459459452,1.0,22.3125,1.6666666666666667,21.5625,-2.5,21.1875,0.09459459459459452 4258,2000-11-01,23.1875,23.4375,23.0,23.0,18700.0,0.002702702702702675,-3.6666666666666665,0.23076923076923078,86.79245283018868,76.216276371807,-1.5696263415586387,-2.359774027409699,-2.3932863717641872,-2.7171176670604105,12.713789369886214,0.4375,0.8144773815486452,2.09375,0.07920584364724093,4.108294156352759,1.0864779218236187,3.1010220781763813,-2.400363188431381,90.0,4.018278974004275,1.0072720781763802,11,-1.0,-1.875,-2.03125,-1.8125,0.375,2,0.0835579514824798,1.0,23.125,1.0,22.3125,1.6666666666666667,21.5625,0.0835579514824798 4259,2000-11-02,23.875,23.875,23.0,23.375,34800.0,0.029649595687331498,2.5,2.6666666666666665,90.47619047619048,79.63568725390444,-2.0625064578511214,-2.8902695098118087,-3.0637107101869603,-3.367329848799855,14.116462649568904,0.875,0.8677452839702866,2.5874999999999986,0.2903335532202149,4.884666446779782,1.4389167766101068,3.7360832233898904,-2.7168123420509893,100.0,13.048339501595564,1.1485832233898912,11,-1.46875,-2.34375,-2.75,-2.5,-0.625,3,-0.015706806282722474,-3.6666666666666665,23.1875,1.0,23.125,1.0,22.3125,-0.015706806282722474 4260,2000-11-03,23.625,23.875,23.125,23.875,35000.0,-0.010471204188481686,5.0,-0.5,84.12698412698413,81.39053734208787,-1.6203823153471646,-2.4249509147957156,-2.7870987868886488,-3.079121321457393,14.746704646789496,0.75,0.9824242466527728,2.1218749999999993,-0.20413461384181275,4.447884613841811,0.9588701930790933,3.2848798069209053,-2.032122367322831,89.1891891891892,3.2221611049317858,1.1630048069209062,11,-1.21875,-2.09375,-2.65625,-2.25,-1.875,4,0.005291005291005346,2.5,23.875,-3.6666666666666665,23.1875,1.0,23.125,0.005291005291005346 4261,2000-11-06,23.625,23.8125,23.375,23.5625,23500.0,0.0,1.0,-0.25,82.75862068965517,82.67633512116441,-1.4166293337095084,-2.2446921536262074,-2.7619530534492327,-3.0485084679601187,15.2555178132326,0.4375,1.0775317019252206,1.9343749999999993,-0.4430389394463923,4.311788939446391,0.7456680302768035,3.123081969723195,-1.6669827885511772,84.0,-0.6331628170904366,1.1887069697231964,11,-1.21875,-2.09375,-2.71875,-2.25,-1.3125,0,0.0,5.0,23.625,2.5,23.875,-3.6666666666666665,23.1875,0.0 4262,2000-11-07,23.6875,23.875,23.375,23.625,38200.0,0.002645502645502562,1.2857142857142858,1.0,85.96491228070175,84.94201754215315,-1.2587764332127804,-2.099815821221746,-2.796047743929485,-3.0857090730478163,15.812070901815694,0.5,1.1706549716692152,1.796875,-0.5437259546583775,4.1374759546583775,0.6265745226708113,2.9671754773291887,-1.4227655423829901,78.57142857142857,-5.968957936902811,1.1703004773291885,11,-1.28125,-2.15625,-2.78125,-2.3125,-1.0625,1,0.0026385224274405594,1.0,23.625,5.0,23.625,2.5,23.875,0.0026385224274405594 4263,2000-11-08,23.375,23.75,23.375,23.6875,15300.0,-0.01319261213720313,-1.4,-5.0,78.33333333333333,84.75683235696795,-0.6742525672494786,-1.6296712562773834,-2.454158315626483,-2.7564556335025614,17.391000999368988,0.375,1.2289251109313177,1.3312500000000007,-0.9750985038157118,3.6375985038157133,0.17807574809214444,2.484424251907857,-0.8526230556017111,42.857142857142854,-38.89504905973637,1.1531742519078558,11,-0.90625,-1.84375,-2.484375,-2.0,0.625,2,0.002673796791443861,1.2857142857142858,23.6875,1.0,23.625,5.0,23.625,0.002673796791443861 4264,2000-11-09,23.9375,24.0,23.25,23.625,33600.0,0.02406417112299475,2.4285714285714284,-1.0,80.88235294117646,84.99671554428542,-0.9003204854641353,-2.04602871138583,-2.9781117717634835,-3.2897796785148685,19.475250643760315,0.75,1.2968308949811558,1.734375,-0.6352085049312883,4.103958504931288,0.5495832475343541,2.919166752465646,-1.1987033667054376,92.85714285714286,11.242185238151947,1.1847917524656446,11,-1.15625,-2.34375,-3.203125,-2.5625,-0.5,3,-0.015665796344647487,-1.4,23.375,1.2857142857142858,23.6875,1.0,23.625,-0.015665796344647487 4265,2000-11-10,23.75,24.375,23.5,23.9375,48600.0,-0.007832898172323799,-1.5454545454545454,-0.6,77.14285714285714,83.84592189349178,-0.4133610939291614,-1.7047325795144843,-2.751434377981276,-3.0738978268226695,21.78844055166539,0.875,1.4178548912258684,1.3937500000000007,-0.9591946836274907,3.746694683627492,0.217277658186255,2.5702223418137464,-0.7841867606984572,44.44444444444444,-34.50795695994144,1.176472341813746,11,-0.40625,-1.96875,-3.03125,-2.375,-0.125,4,-0.021052631578947323,2.4285714285714284,23.9375,-1.4,23.375,1.2857142857142858,23.6875,-0.021052631578947323 4266,2000-11-13,23.8125,23.8125,23.5,23.75,9400.0,0.002631578947368318,9.0,-0.3333333333333333,77.14285714285714,82.62450677377159,-0.26899797830950334,-1.6240679973244454,-2.742999924717175,-3.107364402515497,23.85800968655172,0.3125,1.5160575590206093,1.3125,-1.0267390800609846,3.6517390800609846,0.1428804599695077,2.4821195400304923,-0.5648494085587643,50.0,-27.06966910110495,1.1696195400304932,11,-0.125,-2.03125,-3.265625,-2.53125,-0.4375,0,-0.08661417322834641,-1.5454545454545454,23.75,2.4285714285714284,23.9375,-1.4,23.375,-0.08661417322834641 4267,2000-11-14,24.25,24.25,23.5,23.8125,20600.0,0.018372703412073532,2.4285714285714284,7.0,83.56164383561644,82.26552799659689,-0.5924355616169237,-1.9239327961239994,-3.0989894283285686,-3.5090003968129295,25.72930448526248,0.75,1.6268521089211525,1.6000000000000014,-0.7860201393247941,3.986020139324797,0.4069899303376019,2.793010069662401,-0.7768795268470114,88.88888888888889,8.514711507509247,1.1930100696623982,11,-0.5625,-2.3125,-3.765625,-3.03125,-0.875,1,-0.0798969072164949,9.0,23.8125,-1.5454545454545454,23.75,2.4285714285714284,23.9375,-0.0798969072164949 4268,2000-11-15,24.0625,24.375,24.0,24.375,21200.0,-0.0077319587628865705,1.4,-0.7142857142857143,80.26315789473685,81.1307465986576,-0.2992314552518742,-1.586415320004157,-2.834506868597277,-3.282370808813468,27.735516128964495,0.375,1.6332286875581161,1.265625,-1.086541904098688,3.617791904098688,0.08954154795065605,2.441708452049344,-0.5625,72.22222222222221,-12.711300747396237,1.1760834520493446,11,-0.3125,-2.0625,-3.578125,-2.84375,-0.3125,2,-0.05974025974025976,2.4285714285714284,24.25,9.0,23.8125,-1.5454545454545454,23.75,-0.05974025974025976 4269,2000-11-16,24.5,24.75,24.1875,24.1875,36000.0,0.018181818181818077,-2.6,-1.0,80.51948051948051,80.72991286449053,-0.7138173380239614,-1.8634915798791347,-3.194397917231413,-3.6688184071949976,30.284029112524724,0.6875,1.5845131563704022,1.5406249999999986,-0.8106327121506176,3.8918827121506148,0.36499614392469226,2.716253856075305,-1.0,80.0,-2.9026431717897907,1.1756288560753074,11,-0.5,-2.03125,-4.015625,-3.28125,0.1875,3,-0.020408163265306145,1.4,24.0625,2.4285714285714284,24.25,9.0,23.8125,-0.020408163265306145 4270,2000-11-17,24.625,25.0,24.4375,24.875,28600.0,0.005102040816326481,1.25,-0.8,77.61194029850746,80.15805948769633,-0.7622037916139242,-1.8209650614566826,-3.232691716283121,-3.758485938127677,32.74927746825142,0.5625,1.5618307609644084,1.5,-0.829374774935463,3.829374774935463,0.33531261253226674,2.6646873874677333,-0.875,75.0,-5.502831414974935,1.1646873874677317,11,-0.5,-1.9375,-4.1875,-3.40625,1.625,4,-0.048223350253807085,-2.6,24.5,1.4,24.0625,2.4285714285714284,24.25,-0.048223350253807085 4271,2000-11-20,24.875,25.0,24.25,24.4375,64100.0,0.010152284263959421,1.1818181818181819,-1.75,74.13793103448276,78.84395046033866,-0.9121688150574769,-1.8923302063680936,-3.3973374096641145,-3.9623595078956804,35.16750545778762,0.75,1.4487681450123269,1.5749999999999993,-0.7265298116002299,3.8765298116002285,0.4242350941998829,2.7257649058001157,-0.875,91.66666666666666,13.067050747421163,1.1507649058001155,11,-0.75,-2.125,-4.4375,-3.65625,0.4375,0,-0.05025125628140703,1.25,24.625,-2.6,24.5,1.4,24.0625,-0.05025125628140703 4272,2000-11-21,25.125,25.1875,24.9375,24.9375,19200.0,0.01005025125628145,-1.6666666666666667,0.42857142857142855,75.40983606557377,78.51911743058761,-1.0469093548713673,-1.951986706296804,-3.5734372208503373,-4.133624191278869,37.47927348045879,0.3125,1.391636361312223,1.640625,-0.6231758763791753,3.9044258763791753,0.5087245618104106,2.7725254381895894,-0.9250000000000007,94.73684210526315,16.853115428997484,1.1319004381895879,11,-0.90625,-2.15625,-4.6875,-3.90625,-0.75,1,-0.06965174129353235,1.1818181818181819,24.875,1.25,24.625,-2.6,24.5,-0.06965174129353235 4273,2000-11-22,25.0625,25.0625,24.875,25.0,57100.0,-0.0024875621890547706,5.0,0.3333333333333333,68.62745098039215,77.15746165716715,-0.8044621237593468,-1.669913923208938,-3.456388326378466,-4.019645996193425,40.10984567500298,0.25,1.3556024361314911,1.3843749999999986,-0.7085622931739479,3.477312293173945,0.33790635341302533,2.430843646586972,-0.8125,87.5,11.901030515762685,1.0464686465869735,11,-0.71875,-2.09375,-4.546875,-3.84375,0.125,2,-0.06733167082294267,-1.6666666666666667,25.125,1.1818181818181819,24.875,1.25,24.625,-0.06733167082294267 4274,2000-11-24,25.125,25.125,25.0,25.0625,17100.0,0.0024937655860348684,3.0,1.0,75.0,76.91936641907189,-0.7608078928302966,-1.499164296381835,-3.4927115474400097,-4.017806388311406,43.27709523603909,0.125,1.308526190539439,1.25,-0.5808396118204691,3.080839611820469,0.33458019408976725,2.1654198059102328,-0.6875,93.33333333333333,18.649833898892055,0.9154198059102342,11,-0.78125,-2.15625,-4.609375,-3.90625,-0.125,4,-0.05472636815920395,5.0,25.0625,-1.6666666666666667,25.125,1.1818181818181819,24.875,-0.05472636815920395 4275,2000-11-27,24.875,25.125,24.875,25.125,39300.0,-0.00995024875621886,1.0,-4.0,69.23076923076923,76.04024553995102,-0.37374815953018725,-1.041683612877165,-3.224944692074171,-3.7152447445732903,46.17231823396904,0.25,1.3116219687632729,0.8343750000000014,-0.6891656088590175,2.3579156088590203,0.07260469557049376,1.596145304429509,-0.2875000000000014,66.66666666666666,-6.555872584085023,0.7617703044295088,11,-0.53125,-1.8125,-4.359375,-3.65625,-0.625,0,-0.007537688442211032,3.0,25.125,5.0,25.0625,-1.6666666666666667,25.125,-0.007537688442211032 4276,2000-11-28,24.875,25.125,24.8125,24.9375,257300.0,0.0,-2.3333333333333335,0.25,68.62745098039215,74.38089077825944,-0.2315307051868345,-0.8852516397879526,-3.17457360153945,-3.672128952598179,48.07661771229076,0.3125,1.246394045255382,0.7062500000000007,-0.6241263812507647,2.036626381250766,0.04106180937461801,1.3714381906253834,-0.16750000000000043,16.666666666666664,-53.57095888775378,0.6651881906253824,11,-0.28125,-1.8125,-4.25,-3.65625,-0.8125,1,0.055276381909547645,1.0,24.875,3.0,25.125,5.0,25.0625,0.055276381909547645 4277,2000-11-29,25.3125,25.375,24.875,24.9375,52400.0,0.017587939698492372,1.0,-6.0,79.24528301886792,74.26779356982954,-0.561514580624781,-1.2126395443087397,-3.551550439873914,-4.073510867381838,49.26847628574195,0.5,1.2252351415063316,1.0343750000000007,-0.29437775411919986,2.3631277541192013,0.3699986229404004,1.698751377059601,-0.5090000000000003,88.88888888888889,14.560423388293955,0.6643763770596001,11,-0.53125,-2.15625,-4.75,-4.09375,-0.875,2,0.0,-2.3333333333333335,24.875,1.0,24.875,3.0,25.125,0.0 4278,2000-11-30,25.125,25.4375,25.0,25.1875,45000.0,-0.007407407407407418,-1.8,-0.16666666666666666,70.2127659574468,73.12260306293692,-0.2318284358403524,-0.9196978628347594,-3.316547408518204,-3.8496184607886477,50.25024949832464,0.4375,1.2010187415622546,0.75,-0.525399834107926,2.025399834107926,0.11230008294603877,1.3876999170539612,-0.3125,50.0,-21.076546635069946,0.6376999170539623,11,-0.28125,-1.9375,-4.453125,-3.90625,-0.625,3,-0.02985074626865669,1.0,25.3125,-2.3333333333333335,24.875,1.0,24.875,-0.02985074626865669 4279,2000-12-01,23.5,24.75,23.5,24.75,75600.0,-0.06467661691542292,1.0,20.0,47.14285714285714,69.73714937897577,1.3817052101581986,0.7122869288773863,-1.647843519054355,-2.1973058870217663,49.674343834240695,1.625,1.0627774086137762,-0.8562499999999993,-2.172956916995414,0.46045691699541536,-1.5146034584977066,-0.19789654150229197,1.9375,0.0,-71.37006872429802,0.6583534584977081,12,0.96875,-0.3125,-2.78125,-2.28125,1.75,4,0.07180851063829796,-1.8,25.125,1.0,25.3125,-2.3333333333333335,24.875,0.07180851063829796 4280,2000-12-04,23.75,24.0,23.625,23.625,53300.0,0.010638297872340496,-5.0,-0.1,49.31506849315068,66.97905354104998,1.1114103960795667,0.49764635967550674,-1.8563781384279814,-2.4122746120367253,49.06731551245399,0.5,0.952678762149219,-0.6125000000000007,-1.9157096006239023,0.6907096006239009,-1.2641048003119515,0.03910480031195007,1.6875,12.903225806451612,-58.64314275493459,0.6516048003119512,12,0.71875,-0.5,-3.0,-2.53125,1.25,0,0.05263157894736836,1.0,23.5,-1.8,25.125,1.0,25.3125,0.05263157894736836 4281,2000-12-05,23.625,23.875,23.625,23.8125,18000.0,-0.0052631578947368585,-1.6666666666666667,-1.5,42.64705882352941,63.338744958600614,1.1627239708856898,0.6562949426476337,-1.6643170315064708,-2.2486227743505083,48.42748262586953,0.25,0.7984468576744561,-0.7375000000000007,-2.0407096006239023,0.5657096006239009,-1.3891048003119515,-0.08589519968804993,1.7737499999999997,6.451612903225806,-60.302666250058536,0.6516048003119512,12,0.84375,-0.125,-2.859375,-2.40625,1.375,1,0.02645502645502651,-5.0,23.75,1.0,23.5,-1.8,25.125,0.02645502645502651 4282,2000-12-06,23.75,24.25,23.75,23.75,34600.0,0.005291005291005346,0.0,-0.0,46.268656716417915,60.85443448482569,0.9187892796789825,0.5651952168948746,-1.7234504990489512,-2.3398393474430357,47.88965055813614,0.625,0.6697056352444726,-0.6156250000000014,-1.9123028147495162,0.6810528147495134,-1.2639639073747588,0.03271390737475599,1.6107750000000003,12.903225806451612,-50.963435536990104,0.648338907374757,12,0.71875,0.125,-2.609375,-2.53125,1.25,2,0.013157894736842035,-1.6666666666666667,23.625,-5.0,23.75,1.0,23.5,0.013157894736842035 4283,2000-12-07,23.4375,24.0,23.125,23.875,46100.0,-0.013157894736842146,1.5454545454545454,-100.0,36.92307692307693,56.62366525405646,1.0913045585976064,0.9303153923965723,-1.3372828683362563,-1.9900403827923512,46.928654532591516,0.875,0.5414975057260172,-0.9312499999999986,-2.21813986565137,0.35563986565137284,-1.574694932825686,-0.2878050671743111,1.8860595000000018,19.230769230769234,-40.8355722579443,0.6434449328256859,12,0.84375,0.78125,-1.890625,-2.25,0.5625,3,0.04266666666666663,0.0,23.75,-1.6666666666666667,23.625,-5.0,23.75,0.04266666666666663 4284,2000-12-08,23.5625,23.75,22.6875,23.4375,75400.0,0.005333333333333412,3.25,-0.2857142857142857,36.92307692307693,53.03392166431287,0.8061284910401234,0.8177050246970694,-1.4057925604280115,-2.075637935988617,45.70971960089746,1.0625,0.3748855702260627,-0.7875000000000014,-2.1112456823647676,0.5362456823647648,-1.4493728411823845,-0.12562715881761832,1.6731171200000006,56.00000000000001,-2.087390695255813,0.6618728411823838,12,0.5,0.5,-1.8125,-2.25,0.625,4,0.039787798408488007,1.5454545454545454,23.4375,0.0,23.75,-1.6666666666666667,23.625,0.039787798408488007 4285,2000-12-11,23.25,23.6875,23.0,23.6875,48100.0,-0.01326259946949604,2.142857142857143,-3.5,30.303030303030297,48.77565270016156,0.9654039789941962,1.1497752257046372,-1.0312093417720654,-1.7341341611739907,44.09167752402629,0.6875,0.23918689388596448,-1.0749999999999993,-2.463747068782883,0.3137470687828845,-1.7693735343914412,-0.3806264656085574,1.832730092800002,36.0,-17.102892808417913,0.6943735343914411,12,0.8125,0.8125,-1.28125,-1.71875,0.875,0,0.08602150537634401,3.25,23.5625,1.5454545454545454,23.4375,0.0,23.75,0.08602150537634401 4286,2000-12-12,21.75,23.1875,21.75,23.125,110300.0,-0.06451612903225812,-1.0909090909090908,3.142857142857143,18.604651162790702,42.037804716152976,2.2076653998683007,2.621754004484636,0.5187535074472152,-0.21256041433765915,42.937900306994614,1.5,0.026946241638487578,-2.4718750000000007,-4.267554665343106,-0.6761953346568959,-3.369714832671555,-1.5740351673284465,3.1890162872320005,0.0,-45.86040265611179,0.8978398326715533,12,1.84375,1.84375,0.21875,-0.21875,2.1875,1,0.14942528735632177,2.142857142857143,23.25,3.25,23.5625,1.5454545454545454,23.4375,0.14942528735632177 4287,2000-12-13,22.3125,22.375,21.5625,21.75,249000.0,0.02586206896551735,1.3636363636363635,-0.4090909090909091,26.59574468085107,37.191469018753445,1.3129319691297745,2.00969715342071,0.029901742079040616,-0.7440090557326684,41.426551309795165,0.8125,-0.15625321817147153,-1.8125,-3.8005398968781705,0.1755398968781705,-2.8065199484390853,-0.8184800515609147,2.371394984253442,30.76923076923077,-9.418221788751698,0.9940199484390848,12,0.84375,1.1875,-0.34375,-0.78125,2.3125,2,0.1204481792717087,-1.0909090909090908,21.75,2.142857142857143,23.25,3.25,23.5625,0.1204481792717087 4288,2000-12-14,22.625,22.875,22.25,22.25,150100.0,0.014005602240896309,-2.3333333333333335,0.6666666666666666,29.591836734693885,35.24135564006865,0.680025355433667,1.669581783146981,-0.1997705387927624,-1.0223273385521665,39.448017764635935,0.625,-0.34535005078077674,-1.4281250000000014,-3.526556039836141,0.670306039836138,-2.477340519918073,-0.37890948008192993,1.7467554858280963,48.57142857142857,14.482535576823572,1.0492155199180702,12,0.28125,0.875,-0.65625,-1.09375,2.25,3,0.1049723756906078,1.3636363636363635,22.3125,-1.0909090909090908,21.75,2.142857142857143,23.25,0.1049723756906078 4289,2000-12-15,24.0,24.0,22.25,22.625,2802000.0,0.06077348066298338,1.5454545454545454,3.6666666666666665,43.96551724137931,34.646961056538494,-0.6890521281854056,0.26899386584259233,-1.4782872115281585,-2.3548030439059175,36.6855054737879,1.75,-0.5996857803289721,-0.02812499999999929,-2.116026789256228,2.0597767892562295,-1.0720758946281137,1.0158258946281151,0.09082993724528521,100.0,67.13902757585831,1.0439508946281146,12,-1.09375,-0.5,-2.0,-2.46875,0.9375,4,0.0,-2.3333333333333335,22.625,1.3636363636363635,22.3125,-1.0909090909090908,21.75,0.0 4290,2000-12-18,23.4375,23.75,22.6875,23.5,469600.0,-0.0234375,2.7777777777777777,-0.045454545454545456,40.800000000000004,34.44173229836856,-0.196171472318035,0.7778485556476085,-0.8016873354538561,-1.7506220506902253,33.604355671299366,1.3125,-0.8279865199501728,-0.53125,-2.6152192012070046,1.5527192012070046,-1.5732346006035023,0.5107346006035023,0.5625,76.92307692307693,40.27809386221899,1.0419846006035027,12,-0.53125,0.0625,-1.25,-1.84375,1.25,0,0.03200000000000003,1.5454545454545454,24.0,-2.3333333333333335,22.625,1.3636363636363635,22.3125,0.03200000000000003 4291,2000-12-19,23.625,23.625,23.0625,23.125,200100.0,0.008000000000000007,1.25,-8.0,38.84297520661157,33.616656575056744,-0.428760186447672,0.5184830178806834,-0.8886900313425485,-1.8949276004461595,30.873132573509686,0.5625,-0.8522532474221691,-0.28125,-2.3253766955276625,1.7628766955276625,-1.3033133477638295,0.7408133477638295,0.375,84.61538461538461,52.32430604408369,1.022063347763831,12,-0.84375,-0.125,-1.0625,-1.84375,1.364999771118164,1,0.021164021164021163,2.7777777777777777,23.4375,1.5454545454545454,24.0,-2.3333333333333335,22.625,0.021164021164021163 4292,2000-12-20,23.375,23.75,22.75,23.75,208900.0,-0.010582010582010581,4.333333333333333,-0.75,38.52459016393442,33.79460249070757,-0.2654643841442983,0.6647366048906953,-0.5329811021609849,-1.617717571343242,27.86623892973704,1.0,-0.9164249474766599,-0.4437500000000014,-2.4168003368083077,1.529300336808305,-1.4302751684041546,0.5427751684041517,0.3812500000000014,64.28571428571429,32.820495231681946,0.9865251684041528,12,-0.59375,0.125,-0.640625,-1.59375,1.4750003814697301,2,0.02406417112299475,1.25,23.625,2.7777777777777777,23.4375,1.5454545454545454,24.0,0.02406417112299475 4293,2000-12-21,23.375,23.6875,23.1875,23.375,242300.0,0.0,-1.6666666666666667,-0.0,48.958333333333336,35.13185320295828,-0.3076109225292676,0.5605720421921063,-0.44524138454069373,-1.5822477262895198,24.872680632455154,0.5,-0.940918495951987,-0.359375,-2.2511312676825526,1.5323812676825526,-1.3052531338412763,0.5865031338412763,-1.8125,64.28571428571429,27.648991254281242,0.9458781338412755,12,-0.59375,0.125,-0.5625,-1.59375,1.0949993133544886,3,0.053475935828877,4.333333333333333,23.375,1.25,23.625,2.7777777777777777,23.4375,0.053475935828877 4294,2000-12-22,23.75,24.0,23.375,23.375,157600.0,0.016042780748663166,-2.3333333333333335,100.0,50.0,37.32040539151048,-0.7299824889293447,0.08145500793843041,-0.7404392217284048,-1.9272207520185347,21.658022457981634,0.625,-0.9890406902350506,0.08437500000000142,-1.6909469685751901,1.859696968575193,-0.8032859842875943,0.9720359842875972,-2.1449999999999996,80.95238095238095,39.606910824989555,0.8876609842875953,12,-0.96875,-0.25,-0.875,-1.96875,0.20000076293944957,4,0.047368421052631504,-1.6666666666666667,23.375,4.333333333333333,23.375,1.25,23.625,0.047368421052631504 4295,2000-12-26,24.6875,24.6875,23.6875,23.6875,128800.0,0.03947368421052633,1.0,2.6666666666666665,57.65765765765766,41.65962833538458,-1.611607021119184,-0.9178720332385275,-1.5835830092147027,-2.8309333147996547,18.938277463168518,1.0,-0.9453159091394028,1.03125,-0.7189849466347304,2.7814849466347304,0.156132526682633,1.906367473317367,-2.986699999999999,100.0,52.00006458897168,0.8751174733173656,12,-1.5625,-1.1875,-1.453125,-2.71875,-1.0674991607666016,1,0.010126582278481067,-2.3333333333333335,23.75,-1.6666666666666667,23.375,4.333333333333333,23.375,0.010126582278481067 4296,2000-12-27,26.25,26.25,24.75,24.75,412100.0,0.06329113924050622,1.0,1.5,64.92537313432837,45.918475941326506,-2.758767517642042,-2.500268842000658,-3.0396844697604877,-4.3542087867507,16.768074417173718,1.5625,-0.8676549966554603,2.5249999999999986,0.48857188349683156,4.561428116503166,1.506785941748415,3.543214058251582,-4.369997999999999,100.0,45.59588890602081,1.0182140582515835,12,-2.0,-2.34375,-2.84375,-4.15625,-2.3799991607666016,2,-0.059523809523809534,1.0,24.6875,-2.3333333333333335,23.75,-1.6666666666666667,23.375,-0.059523809523809534 4297,2000-12-28,25.3125,26.1875,25.0,26.125,159100.0,-0.0357142857142857,1.5333333333333334,-0.5416666666666666,60.416666666666664,49.34345704487903,-1.5097294437877515,-1.647222812106122,-2.014560405162719,-3.382537560310766,14.23233753425529,1.25,-0.7453682392727323,1.5874999999999986,-0.44892811650316844,3.6239281165031656,0.5692859417484151,2.605714058251582,-3.082898159999999,69.38775510204081,10.09928543779688,1.0182140582515835,12,-1.0625,-1.40625,-1.875,-3.21875,-1.2124996185302699,3,-0.012740749782986116,1.0,26.25,1.0,24.6875,-2.3333333333333335,23.75,-0.012740749782986116 4298,2000-12-29,24.375,25.4375,24.0,25.4375,156500.0,-0.03703703703703709,1.7058823529411764,1.3076923076923077,54.14012738853503,50.473969283451886,-0.3328938021948886,-0.8103383391339243,-0.9944938139415314,-2.420960671571592,11.0254521122377,1.4375,-0.40598872540631703,0.6875,-1.266325532264009,2.641325532264009,-0.2894127661320063,1.6644127661320063,-1.8237663071999997,34.78260869565217,-23.892335164005658,0.9769127661320052,12,0.09375,-0.46875,-0.78125,-2.1875,0.27499961853027344,4,0.01948719513721975,1.5333333333333334,25.3125,1.0,26.25,1.0,24.6875,0.01948719513721975 4299,2001-01-02,25.1875,25.1875,23.8125,24.5,126800.0,0.03333333333333344,3.0,-0.6470588235294118,59.3939393939394,52.53996254944516,-1.0719606028238111,-1.5704507846831994,-1.7173132976208478,-3.20740854202516,11.089066054477062,1.375,-0.10099360881091357,1.4156249999999986,-0.6468351272063941,3.4780851272063913,0.3843949363968022,2.446855063603195,-2.340365002624001,58.536585365853654,-2.8823874114055954,1.031230063603197,1,-0.6875,-1.28125,-1.53125,-3.0,-1.1474990844726562,1,-0.02848637961868039,1.7058823529411764,24.375,1.5333333333333334,25.3125,1.0,26.25,-0.02848637961868039 4300,2001-01-03,25.0,25.5,24.75,25.1875,131300.0,-0.007444168734491274,-1.1818181818181819,-0.2727272727272727,68.05555555555556,55.78580481043893,-0.7146663098016468,-1.353918456254391,-1.4424773997762586,-2.9886945486961807,11.260478949134864,0.75,0.1853064924578689,1.1656249999999986,-0.9685560181944446,3.2998060181944417,0.09853449090277522,2.232715509097222,-1.88063580241408,48.717948717948715,-19.624511876418026,1.0670905090972223,1,-0.5,-1.09375,-1.34375,-2.8125,-1.1499996185302699,2,-0.04199996948242202,3.0,25.1875,1.7058823529411764,24.375,1.5333333333333334,25.3125,-0.04199996948242202 4301,2001-01-04,24.25,25.0,23.25,25.0,199700.0,-0.030000000000000027,3.6666666666666665,4.0,60.54421768707483,58.23243009078787,0.14898018432763038,-0.5846706064162994,-0.6140707605068094,-2.221504346105352,11.142840999488579,1.75,0.26408845389464375,0.3843749999999986,-1.7551938664333662,2.5239438664333633,-0.6854094332166838,1.454159433216681,2.0,34.04255319148936,-37.439442837741865,1.0697844332166817,1,0.46875,-0.34375,-0.546875,-2.0625,0.14999961853027344,3,-0.025979346835736106,-1.1818181818181819,25.0,3.0,25.1875,1.7058823529411764,24.375,-0.025979346835736106 4302,2001-01-05,24.0625,24.375,23.75,24.0,59700.0,-0.0077319587628865705,-1.2222222222222223,-0.08333333333333333,57.931034482758626,59.22939688516845,0.496466545178059,-0.3926920226888768,-0.3507411826359821,-2.0287073432822638,10.461344183698282,0.625,0.4234149309831139,0.18124999999999858,-1.9593275782301092,2.3218275782301063,-0.8890387891150553,1.2515387891150525,2.1275000000000013,36.11111111111111,-36.68806810717664,1.0702887891150539,1,0.6875,-0.15625,-0.234375,-1.875,0.2875003814697301,4,-0.007999965122767905,3.6666666666666665,24.25,-1.1818181818181819,25.0,3.0,25.1875,-0.007999965122767905 4303,2001-01-08,24.4375,24.5,23.8125,24.0,56000.0,0.01558441558441559,1.4444444444444444,7.0,52.713178294573645,59.530861140121075,0.32188117044599807,-0.7261640877016795,-0.6359311500986173,-2.399169797919832,10.82524742576625,0.6875,0.6052756423818053,0.5062500000000014,-1.6373988199232414,2.6498988199232443,-0.56557440996162,1.5780744099616228,1.6936999999999998,52.77777777777778,-15.89574973791256,1.0718244099616216,1,0.3125,-0.53125,-0.46875,-2.15625,-0.5375003814697266,0,-0.013810726077964963,-1.2222222222222223,24.0625,3.6666666666666665,24.25,-1.1818181818181819,25.0,-0.013810726077964963 4304,2001-01-09,24.5,24.875,24.375,24.5,67000.0,0.002557544757033181,-3.0,0.0,57.02479338842976,59.460542887984644,0.4212563381603367,-0.7534579445313092,-0.6060431737825454,-2.4587186456399905,11.073447239447272,0.5,0.8258191472736023,0.5218750000000014,-1.6288114724157232,2.672561472415726,-0.5534682362078627,1.5972182362078655,1.5735759999999992,55.55555555555556,-11.575675977150425,1.0753432362078625,1,0.25,-0.59375,-0.484375,-2.1875,0.0,1,0.006122433409398997,1.4444444444444444,24.4375,-1.2222222222222223,24.0625,3.6666666666666665,24.25,0.006122433409398997 4305,2001-01-10,25.25,25.25,24.4375,24.5,195400.0,0.030612244897959107,1.1666666666666667,100.0,60.0,58.91327920639261,-0.2688326102480936,-1.4186767483960594,-1.2651245124174366,-3.2093598936286334,11.46814857585689,0.8125,0.9804663856988824,1.171875,-1.0218192375579953,3.3655692375579953,0.07502788122100412,2.268722118778996,0.7671044800000004,100.0,33.63126126165608,1.096847118778997,1,-0.53125,-1.34375,-1.421875,-2.9375,-0.8999996185302699,2,-0.04792075582069921,-3.0,24.5,1.4444444444444444,24.4375,-1.2222222222222223,24.0625,-0.04792075582069921 4306,2001-01-11,25.0,25.75,25.0,25.0,168800.0,-0.00990099009900991,0.0,0.0,60.0,58.86698291009631,-0.24003402459033651,-0.9620348531488965,-0.9494147678759219,-2.9504839747508242,10.470530312080568,0.75,1.108064462718918,0.7593749999999986,-1.1742586635302068,2.693008663530204,-0.2074418317651059,1.726191831765103,0.9617623904000006,62.5,-3.961529274220311,0.9668168317651029,1,-0.5,-1.09375,-1.140625,-2.6875,-0.8999996185302699,3,-0.04599998474121081,1.1666666666666667,25.25,-3.0,24.5,1.4444444444444444,24.4375,-0.04599998474121081 4307,2001-01-12,25.0,25.25,24.9375,25.0625,98700.0,0.0,-2.3333333333333335,-100.0,60.0,59.518079866925746,-0.3229896555075342,-0.790921691385428,-0.9085435416399932,-2.938524105406067,9.199253360579732,0.3125,1.107162001186314,0.625,-1.1075255371400736,2.3575255371400736,-0.24126276857003504,1.491262768570035,0.9075271425920022,61.29032258064516,-5.22144614147124,0.8662627685700366,1,-0.5,-1.09375,-1.015625,-2.6875,-0.7900009155273438,4,-0.02400001525878903,0.0,25.0,1.1666666666666667,25.25,-3.0,24.5,-0.02400001525878903 4308,2001-01-16,25.0,25.1875,23.625,25.0,168100.0,0.0,7.333333333333333,-0.0,58.06451612903225,59.37036617082496,-0.25145298727407805,-0.6365035385555444,-0.8688445093258856,-2.9224510299249715,8.521376455689236,1.5625,0.8922364395120006,0.5062500000000014,-1.0364002315309477,2.0489002315309506,-0.26507511576547316,1.277575115765476,0.8543765997401636,64.70588235294117,0.019896634418714143,0.771325115765475,1,-0.5,-1.09375,-0.828125,-2.6875,-1.5300006866455114,1,-0.02599998474121079,-2.3333333333333335,25.0,0.0,25.0,1.1666666666666667,25.25,-0.02599998474121079 4309,2001-01-17,24.0,25.5,24.0,25.25,105000.0,-0.040000000000000036,-1.4,-100.0,45.599999999999994,56.87530444242989,0.6284767482232567,0.3831402618986317,0.13788937291097625,-1.9000543670811147,8.847053245912731,1.5,0.7474025643064408,-0.4937499999999986,-2.0364002315309477,1.0489002315309506,-1.2650751157654732,0.277575115765476,1.8022890677453596,17.647058823529413,-40.81333859607624,0.771325115765475,1,0.5,-0.09375,0.25,-1.6875,-1.0499992370605504,2,-0.004166682561238644,7.333333333333333,25.0,-2.3333333333333335,25.0,0.0,25.0,-0.004166682561238644 4310,2001-01-18,24.1875,24.375,23.9375,24.25,103600.0,0.0078125,1.8,0.05,33.98058252427184,53.92378942434067,0.3504575797207288,0.2684741291184629,-0.032499660131364294,-2.057852344768712,9.212014375389023,0.4375,0.7375484588642536,-0.34375,-1.8130073311927184,1.1255073311927184,-1.0783786655963574,0.3908786655963574,1.5637432863904515,26.47058823529412,-25.630919972501925,0.7346286655963584,1,0.5,-0.28125,-0.125,-1.875,-0.6875,3,0.012919896640826822,-1.4,24.0,7.333333333333333,25.0,-2.3333333333333335,25.0,0.012919896640826822 4311,2001-01-19,24.125,24.375,24.0,24.0625,48400.0,-0.0025839793281653423,-3.0,-1.0,39.3258426966292,51.85654589254851,0.4395891475670126,0.3903678652323208,0.04673784243740897,-1.966710162905585,9.596698457799922,0.375,0.5905250024411757,-0.4312499999999986,-1.8517877966035705,0.9892877966035734,-1.1415188983017863,0.27901889830178916,1.5762184206626415,26.666666666666668,-22.287886440049466,0.7102688983017862,1,0.5625,-0.21875,-0.0625,-1.8125,-1.0849990844726562,4,0.00932644068268318,1.8,24.1875,-1.4,24.0,7.333333333333333,25.0,0.00932644068268318 4312,2001-01-22,23.9375,24.125,23.5,23.9375,102900.0,-0.007772020725388629,2.3333333333333335,0.0,45.454545454545446,51.050031132545385,0.6788852578548266,0.6557924809977287,0.24712679960079598,-1.750369556512993,10.136490367094806,0.625,0.3594605984475514,-0.6468750000000014,-1.9890520169158883,0.6953020169158854,-1.317963508457943,0.024213508457940236,1.7146940522493885,21.875,-27.679527601034152,0.6710885084579429,1,0.6875,-0.03125,-0.34375,-1.625,-0.6375007629394496,0,0.006788527685419599,-3.0,24.125,1.8,24.1875,-1.4,24.0,0.006788527685419599 4313,2001-01-23,24.625,24.625,23.8125,24.0,103900.0,0.02872062663185382,1.6,100.0,43.99999999999999,49.6028318671643,0.023221094909061435,0.07034767454774027,-0.40915534045033297,-2.402742482036885,10.509095040268697,0.8125,0.2747811626908714,-0.02187500000000142,-1.2373691327881815,1.1936191327881787,-0.6296220663940915,0.5858720663940886,0.9791501712044024,56.25,7.508125233448617,0.6077470663940893,1,0.0,-0.375,-1.296875,-2.3125,-0.875,1,-0.01685282905694796,2.3333333333333335,23.9375,-3.0,24.125,1.8,24.1875,-0.01685282905694796 4314,2001-01-24,24.875,25.125,24.6875,24.875,103100.0,0.010152284263959421,-1.3333333333333333,0.0,48.68421052631578,48.34552192564383,-0.1877332837703527,-0.09596912380544609,-0.642522644631562,-2.6148071059637594,10.998129714795576,0.5,0.24194214868307284,0.171875,-0.9708040715361399,1.31455407153614,-0.3994645357680682,0.7432145357680682,0.6820671677803141,84.61538461538461,34.38871069797767,0.5713395357680697,1,-0.25,-0.625,-1.671875,-2.5625,-1.0249996185302699,2,-0.056482439664141126,1.6,24.625,2.3333333333333335,23.9375,-3.0,24.125,-0.056482439664141126 4315,2001-01-25,24.9375,25.0,24.6875,24.9375,38800.0,0.002512562814070307,4.0,0.0,58.46153846153846,48.17458175470366,-0.3343875221282424,-0.1462792507130466,-0.6812761529892732,-2.6376252212141154,10.657044085297084,0.3125,0.24700020759825847,0.2218750000000007,-0.9255441577991839,1.3692941577991853,-0.3518345788995916,0.795584578899593,0.5734258244247066,88.46153846153845,34.6928062971054,0.573709578899592,1,-0.4375,-0.46875,-1.734375,-2.625,-1.1375007629394496,3,-0.07969921752623765,-1.3333333333333333,24.875,1.6,24.625,2.3333333333333335,23.9375,-0.07969921752623765 4316,2001-01-26,24.6875,24.9375,24.375,24.9375,34100.0,-0.010025062656641603,3.5,-100.0,57.57575757575758,47.90522148534338,-0.149051721023163,-0.020384936634524564,-0.4119599520416166,-2.3340250140097716,8.711522426320503,0.5625,0.20359431330223998,0.05000000000000071,-0.8418490549652908,0.9418490549652923,-0.39592452748264506,0.4959245274826465,0.7782073079362135,73.07692307692307,16.369285639503474,0.4459245274826461,1,-0.1875,-0.1875,-1.484375,-2.375,-1.2875003814697266,4,-0.048101265822784844,4.0,24.9375,-1.3333333333333333,24.875,1.6,24.625,-0.048101265822784844 4317,2001-01-29,24.989999771118164,24.989999771118164,24.0,24.0,77000.0,0.012253155285798956,1.0,-3.9599990844726562,56.81677732662424,47.766583840631384,-0.5063693488729051,-0.367106144051462,-0.7053342807039797,-2.5786255030315033,6.794035634357905,0.9899997711181641,0.07190627147142692,0.3686247825622573,-0.4825732299946246,1.2198227951191392,-0.05697422371618188,0.7942237888406964,0.4313933906593235,89.71426827566964,31.166594870285103,0.4255990062784403,1,-0.48999977111816406,-0.48999977111816406,-1.849374771118164,-2.677499771118164,-1.6100006103515625,0,-0.0780311674049915,3.5,24.6875,4.0,24.9375,-1.3333333333333333,24.875,-0.0780311674049915 4318,2001-01-30,24.85000038146973,25.1200008392334,24.290000915527344,24.85000038146973,132100.0,-0.005602216523836745,2.0740685796635,0.0,54.23729361490673,48.72628313117657,-0.4357039356404897,-0.19994774517923375,-0.5516034966777532,-2.382949009550668,6.0762589191747605,0.8299999237060547,-0.05232822321777775,0.20487537384033416,-0.6438814180479042,1.0536321657285725,-0.2195030221037868,0.6292537697844551,0.5279649170722074,75.55558946397602,15.942488538854477,0.42437839594411947,1,-0.5375003814697301,-0.13125038146973012,-1.7093753814697301,-2.53750038146973,-1.1499996185302805,1,-0.06237429056801913,1.0,24.989999771118164,3.5,24.6875,4.0,24.9375,-0.06237429056801913 4319,2001-01-31,24.46999931335449,24.85000038146973,24.3700008392334,24.70000076293945,70800.0,-0.015291793250780117,-1.2325643288991543,-100.0,39.62765107493796,49.353735192361704,0.020090435108098603,0.13022033326174665,-0.17610765867125622,-1.9519091207068335,5.5482768135415546,0.4799995422363317,-0.19381228856281751,-0.13925065994262908,-0.9513436609192638,0.6728423410340056,-0.5452971604309482,0.26679584054569006,0.8654066792166084,41.9641929622291,-12.022212599305782,0.40604650048831814,1,-0.15749931335448863,0.28000068664551137,-1.3293743133544886,-2.0012493133544886,-0.6700000762939382,2,-0.02942375699052635,2.0740685796635,24.85000038146973,1.0,24.989999771118164,3.5,24.6875,-0.02942375699052635 4320,2001-02-01,23.95000076293945,24.54999923706055,23.3799991607666,24.5,95200.0,-0.02125045218661903,2.6000129113284887,2.3912859595147227,36.97271023437201,49.09227602988869,0.5619521113298163,0.5981918693305524,0.32922060482470883,-1.380383519192204,5.056923170820679,1.1700000762939489,-0.33441472439215403,-0.6067492485046415,-1.447726182754316,0.23422768574503294,-1.0272377156294787,-0.18626078137980429,1.3436971097802264,32.75868116834836,-19.318402698221384,0.4204884671248371,2,0.3024988174438512,0.7999992370605504,-0.8093757629394496,-1.4187507629394496,-0.570001602172848,3,-0.00417538113921323,-1.2325643288991543,24.46999931335449,2.0740685796635,24.85000038146973,1.0,24.989999771118164,-0.00417538113921323 4321,2001-02-02,23.6200008392334,24.040000915527344,23.51000022888184,24.0,82600.0,-0.013778702012264499,1.3043458430255306,0.690908523432673,34.17431684307459,47.83891729528081,0.9083023122778116,0.9260530720974423,0.6323536638551843,-1.0032462054299067,5.393740420174736,0.5300006866455043,-0.29208003551153894,-0.9052492141723647,-1.8369097536284436,0.02641132528371415,-1.3710794839004024,-0.43941894444432705,1.6328230760318831,13.79318660647928,-35.585158218240316,0.4658302697280388,2,0.6324987411499023,1.1299991607666016,-0.30750083923339844,-0.8075008392333984,-0.6200008392333984,4,0.007620592355279232,2.6000129113284887,23.95000076293945,-1.2325643288991543,24.46999931335449,2.0740685796635,24.85000038146973,0.007620592355279232 4322,2001-02-05,23.8700008392334,24.399999618530273,23.29999923706055,23.649999618530273,57300.0,0.010584250258989902,-1.3913000211466564,-0.5789518594180566,37.74404036132889,47.1438106687618,0.7238401699228127,0.6966075089199606,0.3497784041984069,-1.2121601038370997,5.582874691404322,1.100000381469723,-0.1686662951101816,-0.6456242561340346,-1.6010872288507016,0.3098387165826324,-1.1233557424923681,-0.1678927697757011,1.3427665977265768,31.318741779806093,-15.454840142933374,0.47773148635833423,2,0.342498779296875,0.8487491607666016,0.20812416076660156,-0.5575008392333984,-0.470001220703125,0,-0.019690037879287248,1.3043458430255306,23.6200008392334,2.6000129113284887,23.95000076293945,-1.2325643288991543,24.46999931335449,-0.019690037879287248 4323,2001-02-06,24.10000038146973,24.10000038146973,23.60000038146973,23.770000457763672,64200.0,0.009635506248424575,2.03030373089032,1.4999913302816086,51.30208889540128,47.434686043104634,0.45990133130895217,0.46380652170951464,0.09121945586232627,-1.4092984620962064,5.916708983168836,0.5,-0.08405552492379087,-0.39874973297118643,-1.3717824484655061,0.5742829825231333,-0.8852660907183463,0.08776662477597341,1.0735117067510451,51.6129389513528,1.1073339132310593,0.48651635774716034,2,0.10999965667724254,0.3999996185302699,-0.021875381469730115,-0.7250003814697301,-0.48999977111817117,1,-0.029875568850892265,-1.3913000211466564,23.8700008392334,1.3043458430255306,23.6200008392334,2.6000129113284887,23.95000076293945,-0.029875568850892265 4324,2001-02-07,24.649999618530273,24.649999618530273,24.04999923706055,24.10000038146973,160400.0,0.022821544745013078,1.181822595523607,1.6666647400514119,55.502675736014616,47.105923518046424,-0.14010407479531395,-0.07839846358548641,-0.48355185126543887,-1.937873885144466,6.124931788042841,0.600000381469723,-0.01252217733534522,0.1437495231628425,-0.8316332645025533,1.1191323108282383,-0.3439418706698554,0.6314409169955404,0.48504222792608687,100.0,44.53515491424774,0.4876913938326971,2,-0.4399995803833008,-0.14999961853027344,-0.46249961853027344,-1.1499996185302734,-1.350000381469723,2,-0.038539507922615845,2.03030373089032,24.10000038146973,-1.3913000211466564,23.8700008392334,1.3043458430255306,23.6200008392334,-0.038539507922615845 4325,2001-02-08,24.040000915527344,24.70000076293945,23.8799991607666,24.70000076293945,42100.0,-0.02474639807070711,1.4848539144005015,-1.2000013871645676,49.105272076473895,46.16475846257046,0.3678828232229705,0.4598805442765759,0.10213527729927918,-1.312774822423215,6.033384664840664,0.820001602172848,0.0035560605442057636,-0.40574922561645366,-1.335948355920845,0.5244499046879376,-0.8708487907686511,0.05935033953574376,1.0573400939998905,52.85720513784668,-5.992217607793066,0.46509956515219586,2,0.1699991226196289,0.45999908447265625,0.16312408447265625,-0.5400009155273438,-0.3400001525878942,3,-0.009983430504438062,1.181822595523607,24.649999618530273,2.03030373089032,24.10000038146973,-1.3913000211466564,23.8700008392334,-0.009983430504438062 4326,2001-02-09,23.85000038146973,24.20000076293945,23.76000022888184,24.10000038146973,34200.0,-0.007903516090754126,-1.046512659463071,0.3787879663613002,49.07943525585382,45.30505378804042,0.47672324696366886,0.5895342803176824,0.26511516211326835,-1.0926583219271286,5.5081919947494224,0.4400005340576101,-0.034172338720320994,-0.5382497787475558,-1.4663643835775595,0.389864826082448,-1.0023070811625594,-0.0741924763325521,1.2103938078669607,39.285753211154365,-23.23932763724944,0.46405730241500215,2,0.35999965667724254,0.6499996185302699,0.3531246185302699,-0.3500003814697301,-0.9500007629394567,4,-0.019706549819105912,1.4848539144005015,24.040000915527344,1.181822595523607,24.649999618530273,2.03030373089032,24.10000038146973,-0.019706549819105912 4327,2001-02-12,24.399999618530273,24.479999542236328,23.63999938964844,24.0,67400.0,0.023060764287780255,2.000003405982937,-1.5999984741210938,47.56229058926171,44.56338678519098,-0.1852497844494394,-0.008137445039693603,-0.32017488273750416,-1.6070417369872452,4.900626227315686,0.8400001525878871,-0.12005061855009203,0.04174947738647461,-0.8407749613957414,0.9242739161686906,-0.39951274200463516,0.4830116967775844,0.6241866870196837,72.72717814803462,9.019692880928368,0.4412622193911084,2,-0.32499980926513317,0.125,-0.08749961853027344,-0.8062496185302734,-2.1499996185302734,0,-0.05737703444335551,-1.046512659463071,23.85000038146973,1.4848539144005015,24.040000915527344,1.181822595523607,24.649999618530273,-0.05737703444335551 4328,2001-02-13,24.35000038146973,24.5,24.149999618530273,24.5,56500.0,-0.0020491490918946864,3.6666836209198532,-0.37499940395297493,44.05435798315917,45.055243108326664,-0.2387403551744356,-0.009835640837252413,-0.30073045877136906,-1.5273435229622088,4.723915343283045,0.35000038146972656,-0.190728832276978,0.02425022125244425,-0.8050341602877147,0.8535346027926032,-0.390391969517637,0.4388924120225255,0.6387021979692271,66.98113886559732,5.673880812346127,0.4146421907700802,2,-0.3500003814697301,0.17499923706054332,-0.021875381469730115,-0.7562503814697301,-2.5699996948242223,1,-0.03901440443764448,2.000003405982937,24.399999618530273,-1.046512659463071,23.85000038146973,1.4848539144005015,24.040000915527344,-0.03901440443764448 4329,2001-02-14,23.899999618530273,24.35000038146973,23.70000076293945,24.35000038146973,55500.0,-0.018480523855839648,1.8888822955961373,3.0000127156899845,39.1983211346321,45.30253320835556,0.13622895768461163,0.4556506639963729,0.16524309062206655,-1.0429733780959154,5.057485257270522,0.6499996185302805,-0.2981536514579375,-0.42075052261352397,-1.2594569368411435,0.4179558916140955,-0.8401037297273319,-0.0013973154997160009,1.0539289093199038,24.52829170160452,-31.966720784868226,0.41935320711380936,2,0.10000038146972656,0.625,0.42812538146972656,-0.30624961853027344,-1.9400005340576172,2,-0.01213384990825983,3.6666836209198532,24.35000038146973,2.000003405982937,24.399999618530273,-1.046512659463071,23.85000038146973,-0.01213384990825983 4330,2001-02-15,24.5,24.5,23.78000068664551,24.0,66900.0,0.025104618872233475,1.8799972534179545,-1.1111092273131773,48.18049361218216,46.85877507158974,-0.4219187249267158,-0.12620837875429203,-0.4195426035589378,-1.6077603203230133,5.272587043318303,0.7199993133544886,-0.3767941944651305,0.1636248588562026,-0.6762720312190957,1.003521748931501,-0.2563235861814448,0.58357330389385,0.41984995729317376,100.0,43.71869595698555,0.41994844503764833,2,-0.5,0.024999618530273438,-0.171875,-0.90625,-2.270000457763672,3,-0.04897962297712044,1.8888822955961373,23.899999618530273,3.6666836209198532,24.35000038146973,2.000003405982937,24.399999618530273,-0.04897962297712044 4331,2001-02-16,24.35000038146973,24.5,23.959999084472656,24.25,41800.0,-0.006122433409398775,1.7000071525641942,0.20000076293946023,43.60000122070407,47.50943738929809,-0.1759857442111894,0.043755346913723514,-0.2517278723824532,-1.410088700887247,5.4993131971678215,0.5400009155273438,-0.3649992778718527,0.00237522125244638,-0.8316072563621084,0.8363576988670012,-0.414616017554831,0.4193664600597238,0.5364525766775792,82.55819627047106,29.24576854831126,0.41699123880727784,2,-0.19999980926514027,0.17499923706054332,-0.037500381469730115,-0.7562503814697301,-2.35000038146973,4,-0.02669402909023888,1.8799972534179545,24.5,1.8888822955961373,23.899999618530273,3.6666836209198532,24.35000038146973,-0.02669402909023888 4332,2001-02-20,24.10000038146973,24.399999618530273,23.79999923706055,24.399999618530273,32800.0,-0.01026694029090236,3.000012715689866,-2.999980926586289,42.66144353908573,46.54936568304081,0.12300609513525274,0.3231202144925511,0.009519787314516748,-1.1153823558072844,5.301796861534173,0.600000381469723,-0.30255902982756666,-0.2557497978210428,-1.07596122587913,0.5644616302370444,-0.6658555118500864,0.15435591620800082,0.7537235175146328,50.00000000000067,-0.478211725545286,0.4101057140290439,2,0.0699996948242152,0.2999992370605433,0.10312461853026988,-0.4437503814697301,-2.60000038146973,1,-0.04979256198942328,1.7000071525641942,24.35000038146973,1.8799972534179545,24.5,1.8888822955961373,23.899999618530273,-0.04979256198942328 4333,2001-02-21,24.209999084472656,24.54999923706055,23.60000038146973,23.85000038146973,68900.0,0.004564261463145147,-1.2093029960943833,-1.1999987284310134,47.31404413152684,45.63951772698661,0.033806745190908316,0.1901875759753331,-0.07764680873111729,-1.1745914750176816,5.749450944636562,0.9499988555908203,-0.1863614846912114,-0.12500104904174947,-0.9374934930034371,0.6874913949199382,-0.5312472710225933,0.28124517293909435,0.6116503365320192,64.21046714035857,12.132512354594802,0.40624622198084354,2,-0.059998512268066406,0.1900005340576172,-0.00687408447265625,-0.30374908447265625,-1.7099990844726562,2,-0.08095824694721787,3.000012715689866,24.10000038146973,1.7000071525641942,24.35000038146973,1.8799972534179545,24.5,-0.08095824694721787 4334,2001-02-22,23.46999931335449,23.79999923706055,23.29999923706055,23.79999923706055,50400.0,-0.030565873568858315,2.03030373089032,-0.9166697572890409,45.25689859568508,45.21192067356563,0.6580186010216131,0.8638197431930799,0.6730272157983705,-0.39756902474135103,6.139979258625757,0.9099998474121058,-0.11632457827883158,-0.7947507858276417,-1.6523617982765266,0.06286022662124324,-1.2235562920520842,-0.3659452796031992,1.3202171192300938,13.600006103515055,-39.23127336603206,0.42880550622444263,2,0.4549999237060618,0.9300003051757848,0.7331256866455114,0.43625068664551137,0.3299999237060618,3,-0.07200676080750323,-1.2093029960943833,24.209999084472656,3.000012715689866,24.10000038146973,1.7000071525641942,24.35000038146973,-0.07200676080750323 4335,2001-02-23,22.95000076293945,23.479999542236328,22.51000022888184,23.479999542236328,73800.0,-0.022155882642875047,2.6603831980192183,1.6060572782706464,43.61903993774403,44.605210082664534,1.1254988723906187,1.293609372481889,1.207952021362555,0.16079608736050233,6.860819300792453,0.9699993133544886,-0.1524046544318196,-1.2153743743896506,-2.1964666559480435,-0.23428209283125767,-1.7059205151688452,-0.7248282336104559,1.8094113409934423,21.568664116677088,-34.705259153160256,0.4905461407791964,2,0.5799989700317454,0.8674993515014684,1.2531242370605504,0.9562492370605504,0.5,4,-0.04313732660373093,2.03030373089032,23.46999931335449,-1.2093029960943833,24.209999084472656,3.000012715689866,24.10000038146973,-0.04313732660373093 4336,2001-02-26,23.5,23.60000038146973,23.0,23.040000915527344,45500.0,0.023965107571966238,-1.222219867474829,-0.8679247999078654,46.666655211105926,44.505695040647225,0.5818150471187415,0.6852154792307914,0.7279347073341995,-0.3452529707787768,7.903191572482311,0.6499996185302805,-0.24529953073122002,-0.6060001373291009,-1.5977213096341032,0.3857210349759015,-1.1018607234816002,-0.11013955117660146,1.1694356289308487,48.529424139378456,-10.450846008037004,0.49586058615250034,2,0.02999973297119496,0.31750011444091797,0.796875,0.40625,-1.2999992370605469,0,-0.0540425726707946,2.6603831980192183,22.95000076293945,2.03030373089032,23.46999931335449,-1.2093029960943833,24.209999084472656,-0.0540425726707946 4337,2001-02-27,23.040000915527344,23.5,23.0,23.5,114300.0,-0.019574429126495985,1.1739173701756422,-1.0,40.83044343269043,44.147482312817374,0.9259881981657827,1.0452242934121152,1.2358795303227197,0.1644511856376596,8.620329379071075,0.5,-0.2760467321332385,-0.9684992790222182,-1.9775583413583817,0.040559783313945275,-1.4730288101903,-0.46396974785413647,1.5430572974015462,25.980438447305087,-32.53006397565471,0.5045295311680824,2,0.4899988174438512,0.7774991989135742,1.2568740844726562,0.8662490844726562,-1.2400016784667969,1,-0.04513892683165899,-1.222219867474829,23.5,2.6603831980192183,22.95000076293945,2.03030373089032,23.46999931335449,-0.04513892683165899 4338,2001-02-28,23.29999923706055,23.29999923706055,23.020000457763672,23.040000915527344,108600.0,0.0112846489236893,1.1538506683099,-0.5652148673975498,37.70489695959857,43.981546293369206,0.5603060784761524,0.6989872670887785,1.017762337438743,-0.041829677098096596,9.529498369433112,0.27999877929687855,-0.28858280234447875,-0.6310009002685497,-1.6054293992668818,0.34342759872978235,-1.1182151497677175,-0.1437866507693819,1.2001366565064586,61.240280276964974,7.6483606073209245,0.4872142494991664,2,0.23000049591064453,0.5175008773803675,0.9656257629394496,0.6062507629394496,-1.0000000000000036,2,-0.07725318866953024,1.1739173701756422,23.040000915527344,-1.222219867474829,23.5,2.6603831980192183,22.95000076293945,-0.07725318866953024 4339,2001-03-01,23.75,23.75,22.979999542236328,23.29999923706055,158700.0,0.01931333809761182,2.422218454626372,1.7307833384684985,47.279538170632385,43.88144013319702,0.09698977350288729,0.2026713258327959,0.5714081079657873,-0.4369467920955401,10.202424768697686,0.7700004577636719,-0.32616508421453005,-0.14500017166137624,-1.0882864496648992,0.7982861063421467,-0.6166433106631359,0.32664296734038345,0.6705304669796028,100.0,44.40191306457523,0.47164313900176075,3,-0.22000026702880504,0.06750011444091797,0.6875,0.15625,-2.0,3,-0.052631578947368474,1.1538506683099,23.29999923706055,1.1739173701756422,23.040000915527344,-1.222219867474829,23.5,-0.052631578947368474 4340,2001-03-02,23.85000038146973,23.93000030517578,23.46999931335449,23.649999618530273,48300.0,0.004210542377672821,1.5555567329292783,0.44444538634341835,50.0,44.592551108674336,-0.11723822121398797,0.0999178815247106,0.49442528737109015,-0.4699474239030117,9.761291705844771,0.4600009918212926,-0.34366328818537895,-0.03999977111816122,-0.9831186365454307,0.9031190943091083,-0.5115592038317978,0.4315596615954753,0.49410887598596176,91.57896216224935,32.51637882368868,0.47155943271363504,3,-0.32000064849853516,-0.03499984741211293,0.5874996185302699,0.056249618530269885,-1.4500007629394567,4,-0.002096484008781374,2.422218454626372,23.75,1.1538506683099,23.29999923706055,1.1739173701756422,23.040000915527344,-0.002096484008781374 4341,2001-03-05,23.79999923706055,23.989999771118164,23.75,23.790000915527344,52200.0,-0.002096484008781374,-4.3333192048488955,0.049991416963910906,43.67087665278544,44.704710343529854,-0.17149373429606385,0.17296339722699017,0.5612929370256303,-0.36153861051194625,9.260403727415788,0.23999977111816406,-0.2983647710080497,-0.0990008354186962,-1.0346771444358396,0.8366754735984472,-0.5668389899272697,0.36883731908987727,0.4707456592521879,81.18807019796799,22.868583464973085,0.467838154508572,3,-0.26999950408935547,0.01500129699706676,0.6843757629394496,0.10625076293944957,-0.9399986267089915,0,-0.014705818711796215,1.5555567329292783,23.85000038146973,2.422218454626372,23.75,1.1538506683099,23.29999923706055,-0.014705818711796215 4342,2001-03-06,23.399999618530273,23.78000068664551,23.35000038146973,23.70000076293945,86700.0,-0.016806707199696458,-1.1500035762821352,-30.00515070582645,40.66796221573363,43.96625679733061,0.1327261441182621,0.5649095138153797,0.9819182613618409,0.09812950530895392,9.401068888268572,0.4499988555908203,-0.36391678742612044,-0.47550039291381907,-1.437482302975166,0.48648151714752785,-0.9564913479444925,0.005490562116854392,0.8003154910852288,41.584156546075675,-14.99363000691315,0.48099095503067324,3,-0.14999961853027344,0.41500091552734375,1.1000003814697266,0.5062503814697266,-1.25,1,-0.05128200321168175,-4.3333192048488955,23.79999923706055,1.5555567329292783,23.85000038146973,2.422218454626372,23.75,-0.05128200321168175 4343,2001-03-07,23.3799991607666,23.76000022888184,23.26000022888184,23.399999618530273,90000.0,-0.0008547204311847301,-2.8461786757047283,0.06666793822757204,44.42059119671904,43.87333375300105,0.025266722853309886,0.5567483565196909,1.0227372752376809,0.1683084570949731,9.5910488333947,0.5,-0.3984508888925973,-0.459500789642334,-1.4398223552088076,0.5208207759241397,-0.9496615724255726,0.030659993140904618,0.7527033536195553,39.60391365189196,-20.15927683353179,0.4901607827832372,3,-0.12999916076660156,0.4350013732910156,1.1200008392333984,0.5262508392333984,-0.7799987792968714,2,-0.06757912662192966,-1.1500035762821352,23.399999618530273,-4.3333192048488955,23.79999923706055,1.5555567329292783,23.85000038146973,-0.06757912662192966 4344,2001-03-08,23.70000076293945,23.70000076293945,23.10000038146973,23.420000076293945,49900.0,0.013686980909299429,3.285706500636975,-13.999713904253113,40.86758289133329,43.56761630339985,-0.2890777607808843,0.17067672060434447,0.7156126888687773,-0.10613006293405292,10.571141223867771,0.6000003814697195,-0.4050108459750845,-0.09199924468994425,-0.9960625501810334,0.8120640608011449,-0.544030897435487,0.36003240805559855,0.36779366002653546,67.4158194318235,12.215942863358961,0.4520316527455443,3,-0.21500110626220348,-0.02000045776366477,0.8156242370605504,0.20624923706055043,-1.7000007629394496,3,-0.05907179243927008,-2.8461786757047283,23.3799991607666,-1.1500035762821352,23.399999618530273,-4.3333192048488955,23.79999923706055,-0.05907179243927008 4345,2001-03-09,23.79999923706055,23.79999923706055,23.149999618530273,23.690000534057614,32400.0,0.004219344763797261,10.818314230721848,0.3928515473328142,43.64894181700452,43.23231481516636,-0.2858883870206057,0.054574055612473416,0.5996956666981283,-0.15852345645857113,11.333739206445301,0.649999618530277,-0.45265124972981496,0.01999931335449645,-0.876543659304307,0.9165422860132999,-0.4282721729749035,0.4682707996838964,0.2054834181420695,78.65161074630991,25.80065506553072,0.4482714863294013,3,-0.31499958038330433,-0.1949987411499059,0.7312507629394496,0.10625076293944957,-1.3199996948242223,4,-0.08613442448638242,3.285706500636975,23.70000076293945,-2.8461786757047283,23.3799991607666,-1.1500035762821352,23.399999618530273,-0.08613442448638242 4346,2001-03-12,23.3799991607666,23.70000076293945,23.25,23.649999618530273,66200.0,-0.01764706259485671,1.4324185001134366,-2.454578557680478,41.99997965493066,43.36226328430417,0.1288493536200619,0.4612035724240222,0.9481967996667784,0.30313092947758236,11.994181811056956,0.5499992370605504,-0.44444650257951324,-0.3765007019042983,-1.289800637943685,0.5367992341350885,-0.8331506699239917,0.08014926611539508,0.5656641973831888,39.99989100847086,-12.665930048844018,0.45664996801969293,3,0.10500049591064453,0.22500133514404297,1.1212506294250488,0.5262508392333984,-1.6799983978271484,0,-0.041916149589981244,10.818314230721848,23.79999923706055,3.285706500636975,23.70000076293945,-2.8461786757047283,23.3799991607666,-0.041916149589981244 4347,2001-03-13,23.0,23.440000534057614,22.79999923706055,23.3799991607666,91000.0,-0.016253172558032825,1.5599954223807515,1.4074019129967927,37.316562515494766,43.31911501273708,0.5616401343835342,0.7704414536819932,1.2810302913647789,0.7180078721071972,13.276420058172041,0.6400012969970632,-0.39239042631546894,-0.6864998817443855,-1.606712080658152,0.23371231716938112,-1.1466059812012688,-0.22639378228750218,0.8882368329790715,20.000076293944957,-29.91636077191702,0.46010609945688286,3,0.39499950408935547,0.6050004959106445,1.5012497901916504,0.90625,-1.0499992370605469,1,-0.006086929984714828,1.4324185001134366,23.3799991607666,10.818314230721848,23.79999923706055,3.285706500636975,23.70000076293945,-0.006086929984714828 4348,2001-03-14,23.399999618530273,23.399999618530273,22.649999618530273,22.85000038146973,64000.0,0.017391287762185792,1.727276510448817,-1.4473696098459468,49.20993509842879,43.53360356027001,0.19815548345910727,0.31159669136584967,0.8677636313885948,0.3575619934284191,14.721569726911742,0.75,-0.3882542511937288,-0.23900022506713725,-1.1118635407788986,0.6338630906446241,-0.6754318829230179,0.19743143278874342,0.43310775028490767,65.21741293779864,10.264888557521132,0.4364316578558803,3,-0.07999992370605469,0.2050008773803711,1.0656251907348633,0.5062503814697266,-1.9499988555908203,2,-0.05341880428964341,1.5599954223807515,23.0,1.4324185001134366,23.3799991607666,10.818314230721848,23.79999923706055,-0.05341880428964341 4349,2001-03-15,23.61000061035156,23.75,23.31999969482422,23.5,74900.0,0.008974401506185892,1.2051332211745374,0.2000013871645611,58.009708962596484,44.42357122278074,-0.037764155580514824,0.08301179963782346,0.6204689794463683,0.1867415507701402,15.411952859968714,0.43000030517578125,-0.2984066593505226,-0.014499282836919036,-0.8786988637542983,0.8497002980804602,-0.44659907329560866,0.4176005076217706,0.17018247286628707,83.47837480574005,23.29908407436215,0.4320997904586894,3,-0.2900009155273402,-0.005000114440914416,0.7449994087219274,0.29624938964844105,-2.110000610351559,3,-0.04277849228174113,1.727276510448817,23.399999618530273,1.5599954223807515,23.0,1.4324185001134366,23.3799991607666,-0.04277849228174113 4350,2001-03-16,23.29999923706055,23.95000076293945,22.60000038146973,23.95000076293945,104800.0,-0.013130087474673369,3.1538375764405084,-5.909071993341782,47.4226712901834,44.84043729360273,0.2078752631724754,0.31463407082811656,0.8948501452967612,0.5335206522399893,16.66604516562012,1.3500003814697195,-0.21166086190410383,-0.2645006179809535,-1.0342298248585742,0.5052285888966672,-0.6493652214197638,0.12036398545785687,-0.7899990081787109,51.851752429043394,-9.396291933095902,0.3848646034388095,3,-0.024998664855960584,0.3050012588500941,1.055000782012936,0.6062507629394496,-1.649999618530277,4,-0.055793960499054274,1.2051332211745374,23.61000061035156,1.727276510448817,23.399999618530273,1.5599954223807515,23.0,-0.055793960499054274 4351,2001-03-19,23.70000076293945,23.70000076293945,22.60000038146973,23.149999618530273,42300.0,0.017167448024747678,2.9999930642012473,-0.8461536204326481,58.63873352167132,46.83718966092914,-0.23222355274283402,-0.14394051451465728,0.4873204939656013,0.17199827186435357,17.987910177793747,1.1000003814697195,-0.21273147508562573,0.16800088882445863,-0.5117078631134646,0.8477096407623819,-0.171853487144503,0.5078552647934202,-1.1612005233764577,81.48148671426078,15.120788817555919,0.3398543759689622,3,-0.42500019073485973,-0.1700010299682546,0.6549992561340368,0.20624923706055043,-1.9099998474121058,0,-0.05147684309828726,3.1538375764405084,23.29999923706055,1.2051332211745374,23.61000061035156,1.727276510448817,23.399999618530273,-0.05147684309828726 4352,2001-03-20,22.899999618530273,23.75,22.79999923706055,23.45000076293945,178200.0,-0.03375532146227467,-1.5333289252499402,-1.0,45.41285507364931,46.94744120281028,0.5469069960819013,0.591896939228846,1.2763868262962639,1.0052192952393,19.12737698373866,0.9500007629394496,-0.26186225631248305,-0.5720002174377434,-1.2524518624332153,0.10845142755772841,-0.9122260399354793,-0.2317743949400075,-0.33297536849975273,22.222159428869194,-42.936163613157106,0.34022582249773514,3,0.3750009536743164,0.6300001144409215,1.455000400543213,1.0062503814697266,-0.6499996185302734,1,-0.052401697623601806,2.9999930642012473,23.70000076293945,3.1538375764405084,23.29999923706055,1.2051332211745374,23.61000061035156,-0.052401697623601806 4353,2001-03-21,22.25,22.920000076293945,22.200000762939453,22.920000076293945,45400.0,-0.02838426329074284,1.1492514369165863,1.2181794221786115,33.552650291372245,46.134670913925724,1.1396007582925378,1.1463009339039836,1.895583907841349,1.6889881186162654,20.297704919059406,0.7199993133544922,-0.2919045263452027,-1.1239998817443855,-1.9128537449831207,-0.3351460185056503,-1.518426813363753,-0.7295729501250179,1.7000007629394496,2.857099260602684,-55.50244512890235,0.3944269316193675,3,0.8250007629394531,1.125,2.049999713897705,1.65625,0.14999961853027344,2,-0.0134831117780021,-1.5333289252499402,22.899999618530273,2.9999930642012473,23.70000076293945,3.1538375764405084,23.29999923706055,-0.0134831117780021 4354,2001-03-22,21.780000686645508,21.899999618530273,20.850000381469727,21.75,84200.0,-0.021123564645145754,6.7778138841597375,-0.04477713914818389,29.00610583183922,44.50768913779625,1.4623928484151243,1.5633519427877758,2.3266692994713267,2.1903664453760427,21.537592704915674,1.3999996185302734,-0.2868372590368189,-1.509499263763427,-2.570252944039286,-0.4487455834875682,-2.0398761039013564,-0.9791224236254976,2.1350000762939416,30.000006152736802,-23.159583677331867,0.5303768401379294,3,0.619999885559082,0.9199991226196289,2.482499122619629,2.126249313354492,0.8899993896484375,3,-0.015151511170906184,1.1492514369165863,22.25,-1.5333289252499402,22.899999618530273,2.9999930642012473,23.70000076293945,-0.015151511170906184 4355,2001-03-23,21.959999084472656,22.049999237060547,21.700000762939453,21.700000762939453,42100.0,0.00826438898771542,-1.6923133353874142,8.666412359336258,31.81818524496599,43.37637864780017,1.1107495604216417,1.375926733973305,2.0848678154365388,2.037124628027229,21.854561292401307,0.34999847412109375,-0.306800499289146,-1.2800007820129409,-2.4894373578051336,-0.0705642062207481,-1.8847190699090355,-0.6752824941168463,1.8324016632080031,38.27582237977947,-10.869977512112825,0.6047182878960956,3,0.4400014877319336,0.7400007247924805,2.3025007247924805,1.9462509155273438,1.0900001525878942,4,-0.02094713586750141,6.7778138841597375,21.780000686645508,1.1492514369165863,22.25,-1.5333289252499402,22.899999618530273,-0.02094713586750141 4356,2001-03-26,22.229999542236328,22.25,21.96999931335449,21.979999542236328,37300.0,0.012295103325144607,-1.07407564390565,0.9615446689261558,38.13387879095039,43.46719156729524,0.7380840554358059,1.060262861796872,1.7629869348934903,1.783747066779867,22.258090885773974,0.29000091552734375,-0.3327258132225488,-0.946500301361084,-2.229576824002031,0.33657622127986286,-1.5880385626815574,-0.30496204004061056,1.4447051907958937,47.58618421701684,-2.4121746827062367,0.6415382613204738,3,0.17000102996826172,0.4700002670288086,2.0325002670288086,1.6762504577636719,1.0200004577636719,0,-0.02609086530137228,-1.6923133353874142,21.959999084472656,6.7778138841597375,21.780000686645508,1.1492514369165863,22.25,-0.02609086530137228 4357,2001-03-27,22.0,22.299999237060547,21.959999084472656,22.229999542236328,85200.0,-0.010346358388327315,-1.1935396542176828,-0.9199981689453125,36.575887037491235,42.06340844941328,0.906661301715701,1.2736541471602045,1.9373637776440944,2.016227520006346,22.64864973858754,0.3400001525878906,-0.3957631908204604,-1.124499797821045,-2.5109982502603962,0.2619986546183064,-1.8177490240407188,-0.43125057160137104,1.5617165589697208,55.55554531750448,4.067111526497044,0.6932492262196756,3,0.40000057220458984,0.6999998092651367,2.3375000953674316,1.90625,1.3999996185302734,1,-0.009545412930575314,-1.07407564390565,22.229999542236328,-1.6923133353874142,21.959999084472656,6.7778138841597375,21.780000686645508,-0.009545412930575314 4358,2001-03-28,21.5,22.07999992370605,21.3799991607666,22.07999992370605,116100.0,-0.022727272727272707,1.413796051787828,2.521743817690264,29.32329991409759,38.87602966624675,1.2391087950021067,1.720077746058223,2.3747842149041887,2.514828195291784,23.224833639873506,0.7000007629394496,-0.4381747431810368,-1.5344998359680169,-3.095706857589139,0.02670718565310537,-2.315103346778578,-0.7538963251574557,1.9532479118697204,44.82759527871647,-4.4542044534166365,0.7806035108105611,3,0.9000005722045898,1.1999998092651367,2.7849998474121094,2.40625,2.3799991607666016,2,0.03488372093023262,-1.1935396542176828,22.0,-1.07407564390565,22.229999542236328,-1.6923133353874142,21.959999084472656,0.03488372093023262 4359,2001-03-29,22.5,22.60000038146973,21.459999084472656,21.549999237060547,80400.0,0.04651162790697683,-1.0176995034146634,-1.6379325653513732,39.549847412139265,38.00127145757518,0.07274698850166317,0.65522293494152,1.3547724056130122,1.5082522008255559,24.305836307722743,1.1400012969970739,-0.402211282260609,-0.47199983596801687,-2.012547897749293,1.0685482258132595,-1.2422738668586568,0.2982741949226231,0.8491180106537222,91.80325562198237,44.32655570832714,0.7702740308906384,3,-0.19999980926513672,-0.07999992370605469,1.7750000953674316,1.40625,0.8999996185302734,3,-0.004444461398654509,1.413796051787828,21.5,-1.1935396542176828,22.0,-1.07407564390565,22.229999542236328,-0.004444461398654509 4360,2001-03-30,23.79999923706055,23.79999923706055,22.54999923706055,22.54999923706055,117300.0,0.057777743869357856,1.0,1.3157884169822156,52.957746857240366,37.37005071708285,-1.2838825005113215,-0.6837716579734376,0.0434102536130716,0.21316142782891845,25.111491833090234,1.2999992370605504,-0.4374599499890408,0.8304994583129925,-0.7042004173844241,2.365199334010409,0.06314952046428601,1.597849396161699,-2.949998855590824,100.0,49.446919316328035,0.7673499378487081,3,-1.4749994277954137,-1.3799991607666051,0.36250019073485973,0.10625076293944957,-0.7399997711181641,4,-0.047478957856730064,-1.0176995034146634,22.5,1.413796051787828,21.5,-1.1935396542176828,22.0,-0.047478957856730064 4361,2001-04-02,23.45000076293945,24.04999923706055,23.29999923706055,23.70000076293945,88200.0,-0.014705818711796215,-1.7272575946733955,-0.2,53.182466636235404,38.23334089070352,-1.0874308521892821,-0.380865812818147,0.37975939132421743,0.5660829736579274,25.95051160889577,0.75,-0.5482543214000479,0.4980009078979464,-1.0044686041261208,2.0004704199220136,-0.253233848114089,1.2492356639099818,-2.5410004043579058,77.52814767878512,22.155654047115725,0.7512347560120343,4,-1.0000009536743129,-1.0000009536743129,0.22374916076660512,0.4562492370605504,-0.40000152587889914,0,-0.01705763381087233,1.0,23.79999923706055,-1.0176995034146634,22.5,1.413796051787828,21.5,-0.01705763381087233 4362,2001-04-03,22.200000762939453,23.29999923706055,22.059999465942386,23.25,79500.0,-0.05330490231691187,1.1565256331580647,4.1999969482421875,42.42424972202561,39.21907416077612,0.05904091798390354,0.8164854146539184,1.607348136160276,1.810769085152156,26.695137677528603,1.3900012969970632,-0.6216190561481021,-0.691999149322509,-2.2148440284486988,0.8308457298036807,-1.453421588885604,0.0694232902405858,-1.165360449218749,30.711669615794236,-22.448237455487174,0.7614224395630951,4,0.2499990463256836,0.2499990463256836,1.4737491607666016,1.7062492370605469,0.399999618530277,1,0.04729726130520717,-1.7272575946733955,23.45000076293945,1.0,23.79999923706055,-1.0176995034146634,22.5,0.04729726130520717 4363,2001-04-04,21.799999237060547,22.149999618530273,21.450000762939453,22.149999618530273,153100.0,-0.018018086132081,2.9999891008768347,0.33333393884127577,38.84092948784284,40.31183234477652,0.4341527902501454,1.15106376673209,1.9576647119084996,2.2080665194961497,27.528372025247467,0.75,-0.8008971886891345,-1.0130006790161126,-2.5921423991378383,0.5661410411056131,-1.8025715390769754,-0.22342981895524971,-0.6447445664062492,13.461487674119004,-34.38185966943091,0.7895708600608631,4,0.9149999618530273,0.6500005722045898,1.8737506866455078,2.106250762939453,0.8500003814697266,2,0.07339451548005949,1.1565256331580647,22.200000762939453,-1.7272575946733955,23.45000076293945,1.0,23.79999923706055,0.07339451548005949 4364,2001-04-05,22.299999237060547,22.299999237060547,21.649999618530273,21.950000762939453,91600.0,0.022935780619202317,2.714299727520436,-0.9999945504384172,43.97590306072031,41.66268987986033,0.017513334513409973,0.5700269828724416,1.4047059291469495,1.699260929941481,28.123985601581857,0.6499996185302734,-0.8545036812700353,-0.4430006027221687,-1.980149001461676,1.0941477960173387,-1.2115748020919206,0.32557359664758323,-1.0289547837499988,32.692268190981416,-14.039112562173635,0.7685741993697528,4,0.41499996185302734,0.15000057220458984,1.3737506866455078,1.6062507629394531,0.35000038146972656,3,0.07085201693999355,2.9999891008768347,21.799999237060547,1.1565256331580647,22.200000762939453,-1.7272575946733955,23.45000076293945,0.07085201693999355 4365,2001-04-06,21.75,22.299999237060547,21.700000762939453,22.299999237060547,63800.0,-0.02466364376131902,1.1818156597007885,-1.571433242506812,38.46152977993028,41.699095545302534,0.5974162593243761,1.0103732119956668,1.8922485788121435,2.24016080301622,28.94959119825962,0.5999984741210938,-0.8074376691937992,-0.8904998779296882,-2.404094123159485,0.6230943673001086,-1.6472970005445866,-0.1337027553147898,-0.36779735533945157,11.538438966275107,-29.52508292948911,0.756797122614899,4,0.9649991989135742,0.6999998092651367,1.9237499237060547,2.5,0.9500007629394496,4,0.07586205142667923,2.714299727520436,22.299999237060547,2.9999891008768347,21.799999237060547,1.1565256331580647,22.200000762939453,0.07586205142667923 4366,2001-04-09,22.399999618530273,22.420000076293945,21.809999465942386,21.950000762939453,33600.0,0.029885039932426416,1.4897995725979902,-0.8181808723877957,46.98795014601567,42.8559914462497,-0.02898049484586096,0.29849400175007545,1.194117185984247,1.5837512112367023,29.760269198092182,0.6700000762939453,-0.669287624104097,-0.19150028228759908,-1.667273552669947,1.2842729880947488,-0.929386917478773,0.5463863529035748,-0.9110851101737261,51.35133184594374,7.577977394278747,0.7378866351911745,4,0.3149995803833008,0.05000019073486328,1.2725005149841309,1.8500003814697266,1.1000003814697266,0,0.029464279404100235,1.1818156597007885,21.75,2.714299727520436,22.299999237060547,2.9999891008768347,21.799999237060547,0.029464279404100235 4367,2001-04-10,22.86000061035156,23.399999618530273,22.350000381469727,22.350000381469727,60300.0,0.020535758913172053,-3.117642218956045,1.1333367241839627,53.76079439808426,45.57126861113711,-0.3957821308999918,-0.18185707304856535,0.6805853349068123,1.1129644266123755,29.55189675491233,1.0499992370605469,-0.5386227639797632,0.2755006790161083,-1.1934264160193706,1.7444277740515872,-0.4589628685016294,1.009964226533846,-1.2686427128468516,72.30772691837797,22.393815852554653,0.7344635475177391,4,-0.11000061035155895,-0.41000080108642223,0.8124995231628453,1.519999504089359,-0.1400012969970703,1,0.008311400771483513,1.4897995725979902,22.399999618530273,1.1818156597007885,21.75,2.714299727520436,22.299999237060547,0.008311400771483513 4368,2001-04-11,22.149999618530273,22.809999465942386,22.149999618530273,22.76000022888184,40400.0,-0.031058660230296797,-1.16393176076245,-1.196079091354494,52.21556287124777,46.97857032881583,0.4650193782404273,0.4529167651341055,1.332214792836652,1.810935345386607,29.20898211490723,0.7100009918212855,-0.4807809571980606,-0.3720003128051772,-1.8006487821103043,1.05664815649995,-1.086324547457739,0.3423239218473846,-0.46029606744333407,28.57142857142857,-22.875765339677727,0.7143242346525632,4,0.6000003814697266,0.3000001907348633,1.3825006484985352,2.2300004959106445,0.899999618530277,2,0.020316061882140746,-3.117642218956045,22.86000061035156,1.4897995725979902,22.399999618530273,1.1818156597007885,21.75,0.020316061882140746 4369,2001-04-12,22.60000038146973,22.6299991607666,21.700000762939453,22.149999618530273,47700.0,0.020316061882140746,2.647064543394194,-0.7377054306226095,53.71230414551788,47.06241002751333,0.03430271369675353,-0.08077154790329999,0.8401184940584017,1.3444134826400571,29.737611781301265,0.9299983978271484,-0.37670183797125745,0.1285004615783727,-1.2065537814822243,1.4635547046389696,-0.5390266599519258,0.7960275831086712,1.4499988555908203,52.94118967024185,-0.16498512473474847,0.6675271215302987,4,0.14999961853026988,-0.1500005722045934,0.9324998855590785,1.7799997329711879,0.9099998474121094,3,0.002212355584805259,-1.16393176076245,22.149999618530273,-3.117642218956045,22.86000061035156,1.4897995725979902,22.399999618530273,0.002212355584805259 4370,2001-04-16,22.0,22.54999923706055,21.899999618530273,22.54999923706055,39500.0,-0.026548688997442893,1.3636382552243909,-1.2222184546263706,48.71508646575362,46.56603445301536,0.3935028959958977,0.43936921268979034,1.4069470363163497,1.9222401722963802,29.397060025687473,0.7000007629394567,-0.18844138015239764,-0.4064999580383315,-1.697575222400875,0.8845753063242121,-1.0520375902196015,0.23903767414293853,2.0029992675781294,17.647025824395904,-34.66376614373137,0.6455376321812711,4,0.4250001907348633,0.4499998092651367,1.5824999809265137,2.380000114440918,1.5799999237060511,0,0.02954543720592162,2.647064543394194,22.60000038146973,-1.16393176076245,22.149999618530273,-3.117642218956045,22.86000061035156,0.02954543720592162 4371,2001-04-17,22.479999542236328,22.479999542236328,21.899999618530273,22.0,55300.0,0.021818161010742188,1.4166686534900539,-0.872727651044876,52.60869294799365,47.697639255900704,-0.26659672686614044,-0.14410440268053293,0.9093078715239145,1.4186412132890496,29.03810443003349,0.5799999237060547,-0.11085332484098132,0.13449964523315572,-1.0057215303891702,1.2747208208554817,-0.43561094257800903,0.7046102330443205,1.4769397552490275,45.88231202225092,-5.769441425389317,0.5701105878111633,4,-0.054999351501464844,-0.029999732971191406,1.0650005340576172,1.9000005722045898,0.7700004577636719,1,0.00978653136935237,1.3636382552243909,22.0,2.647064543394194,22.60000038146973,-1.16393176076245,22.149999618530273,0.00978653136935237 4372,2001-04-18,21.700000762939453,22.70000076293945,21.399999618530273,22.70000076293945,76000.0,-0.034697455301606284,1.6000022888183707,-2.083335320156713,51.05485639555355,49.05474224564633,0.4861412941129899,0.57064103490357,1.6541802032217454,2.166273547844174,28.937756548584748,1.3000011444091761,-0.2627531023295937,-0.5854991912841783,-1.729149385556962,0.5581510029886054,-1.157324288420572,-0.013674094147784643,2.211799763854984,21.276679210979783,-29.94786304630348,0.571825097136392,4,0.6999988555908203,0.7499990463256836,1.8449993133544922,2.679999351501465,1.649999618530277,2,0.08294927068088831,1.4166686534900539,22.479999542236328,1.3636382552243909,22.0,2.647064543394194,22.60000038146973,0.08294927068088831 4373,2001-04-19,21.950000762939453,21.950000762939453,21.61000061035156,21.700000762939453,34900.0,0.011520736922137065,1.7200012207031534,-0.2500000000000009,46.84994693069792,49.37408045342162,0.29017125323112936,0.313064448444738,1.3638198391134324,1.8860301971619435,28.154543872747006,0.3400001525878942,-0.4000592179946736,-0.32049922943115305,-1.4739375106788657,0.8329390518165596,-0.8972183700550076,0.2562199111927015,1.8613277275244187,42.307743095037345,-3.6275572767146613,0.5767191406238557,4,0.4499988555908203,0.4999990463256836,1.5499992370605469,2.429999351501465,1.399999618530277,3,0.035079659391862306,1.6000022888183707,21.700000762939453,1.4166686534900539,22.479999542236328,1.3636382552243909,22.0,0.035079659391862306 4374,2001-04-20,21.450000762939453,22.0,21.190000534057614,22.0,57200.0,-0.02277904248842688,1.9454566892543426,-2.1999969482421875,35.182860128093,49.0097838254397,0.7341197183807928,0.8296085291584809,1.799086456035198,2.35157438760724,26.343835726957636,0.8099994659423864,-0.36108086227638836,-0.8039992332458503,-1.9957850489707418,0.3877865824790412,-1.399892141108296,-0.20810632538340457,2.2648745726470736,17.218555594151876,-20.974169413367466,0.5958929078624459,4,0.8449993133544922,0.9999990463256836,2.0124993324279785,2.898749351501465,1.7099990844726562,4,0.07459200080242034,1.7200012207031534,21.950000762939453,1.6000022888183707,21.700000762939453,1.4166686534900539,22.479999542236328,0.07459200080242034 4375,2001-04-23,21.5,21.75,21.149999618530273,21.5,97400.0,0.0023309666798210227,1.4000015258789062,-0.0,37.22149089147415,47.924621686046194,0.7207200384874497,0.783553538703778,1.703265259328294,2.2710520691130824,24.746197896888038,0.6000003814697266,-0.25070564274636453,-0.7310000419616713,-1.963727296163615,0.5017272122402723,-1.347363669062645,-0.11463641486069776,2.0633828474947933,22.580653100300673,-10.197026546819892,0.6163636271009718,4,0.7749996185302734,0.9499998092651367,1.9625000953674316,2.630000114440918,1.7000007629394496,0,0.09348838273869031,1.9454566892543426,21.450000762939453,1.7200012207031534,21.950000762939453,1.6000022888183707,21.700000762939453,0.09348838273869031 4376,2001-04-24,21.649999618530273,21.739999771118164,21.38999938964844,21.450000762939453,57300.0,0.006976726443268522,-1.1874914318752388,100.0,45.788659367724215,47.038828904895084,0.5063980181081611,0.6196432874258804,1.514367162504886,2.0910917332621324,23.457021906967128,0.350000381469723,-0.22218742226537458,-0.5520004272460923,-1.8118181910851447,0.7078173365929601,-1.1819093091656185,0.07790845467343388,1.7203125706473585,32.2580406990982,-0.7487140372721939,0.6299088819195269,4,0.3299999237060547,0.8000001907348633,1.7900009155273438,2.4800004959106445,1.5500011444091761,1,0.08914551220240607,1.4000015258789062,21.5,1.9454566892543426,21.450000762939453,1.7200012207031534,21.950000762939453,0.08914551220240607 4377,2001-04-25,21.790000915527344,21.979999542236328,21.600000381469727,21.600000381469727,50800.0,0.006466572723504482,-2.9999799227024044,0.950008106278074,49.92026857413684,46.783796205216085,0.22200145669359728,0.4881293727708247,1.3185613801508893,1.9146540249708508,22.055666816501112,0.37999916076660156,-0.0872438934183073,-0.4014991760253892,-1.6718619982110248,0.8688636461602464,-1.0366805871182052,0.2336822350674268,1.4026862679985008,75.29423644380617,38.17041463971049,0.6351814110928174,4,0.13499927520751953,0.659998893737793,1.6124992370605469,2.339999198913574,1.3099994659423864,2,0.06700316765164871,-1.1874914318752388,21.649999618530273,1.4000015258789062,21.5,1.9454566892543426,21.450000762939453,0.06700316765164871 4378,2001-04-26,22.25,22.399999618530273,21.56999969482422,21.75,135200.0,0.021110558290287518,1.0750017881410485,2.6315715504693067,49.59872198447547,46.32673152065581,-0.2484477626466166,0.0919117083981078,0.8085643437315078,1.4235173321810919,19.872258213101794,0.8299999237060547,-0.07656190460408752,0.020999908447265625,-1.2069875711417701,1.2489873880363014,-0.5929938313472505,0.6349936482417817,0.7792721783261989,88.00003051757812,48.23715951009529,0.6139937397945171,4,-0.3249998092651367,0.19999980926513672,1.1525001525878906,1.880000114440918,0.8500003814697301,3,0.049438219391898075,-2.9999799227024044,21.790000915527344,-1.1874914318752388,21.649999618530273,1.4000015258789062,21.5,0.049438219391898075 4379,2001-04-27,22.399999618530273,22.399999618530273,21.8799991607666,22.299999237060547,136800.0,0.006741555889001161,9.39996948253829,0.20000076293945312,55.574610866521915,47.08890089851896,-0.48031079577906155,-0.06952858122507877,0.6237860215572439,1.2688828473222529,18.55639360669445,0.5200004577636719,-0.17019245917192194,0.17599954605102397,-1.0481502402486846,1.4001493323507326,-0.43607534709882856,0.7880744392008765,0.47893075501225013,100.0,54.32607581076523,0.612074893149854,4,-0.47499942779541016,0.05000019073486328,0.8250007629394531,1.5750007629394531,0.649999618530277,4,0.04241074906776232,1.0750017881410485,22.25,-2.9999799227024044,21.790000915527344,-1.1874914318752388,21.649999618530273,0.04241074906776232 4380,2001-04-30,22.670000076293945,22.75,22.299999237060547,22.450000762939453,105500.0,0.01205359206972112,1.3684302988018813,2.199984741269145,52.477068073088184,47.07427591241835,-0.7211094321508185,-0.4516844518606362,0.30208446257221055,0.9917787214611877,18.81334215557726,0.4500007629394531,-0.19361045371181618,0.5024999618530259,-0.4995374944422437,1.5045374181482956,0.001481233705391105,1.0035186900006607,-1.5200004577636719,94.11765530859763,47.131058247075714,0.5010187281476349,4,-0.7200002670288086,-0.07000064849853516,-0.11999988555908203,0.630000114440918,0.4099998474121058,0,0.021614458291535632,9.39996948253829,22.399999618530273,1.0750017881410485,22.25,-2.9999799227024044,21.790000915527344,0.021614458291535632 4381,2001-05-01,23.04999923706055,23.25,22.51000022888184,22.75,77400.0,0.016762203770963824,1.1142827559522734,1.363637151799432,51.76907508845915,47.15363354496343,-1.1306512728777598,-0.9098349414960865,-0.12143046480901276,0.6088093449278666,19.250462650887943,0.7399997711181605,-0.26055898952846235,0.9024991989135778,-0.003082589090109167,1.8080809869172647,0.4497083049117343,1.3552900929154212,-1.8679996109008812,88.09519484471026,42.48108597600827,0.4527908940018443,5,-0.8499994277954137,-0.44999980926514027,-0.49999904632568715,0.25000095367431285,0.1400012969970632,1,0.006507658604939293,1.3684302988018813,22.670000076293945,9.39996948253829,22.399999618530273,1.0750017881410485,22.25,0.006507658604939293 4382,2001-05-02,23.25,23.5,22.82999992370605,23.29999923706055,111000.0,0.008676822974374776,1.977773068282981,-0.16666454738502826,61.31687937272544,48.76107048296649,-1.2154837603760669,-1.0826469541991983,-0.35546068858975843,0.404975313093928,18.639926467785344,0.6700000762939489,-0.22374972379839164,1.0500000000000007,0.01859858240612766,2.0814014175938738,0.5342992912030624,1.565700708796939,-1.985280358886719,87.0466341725666,37.654259214764274,0.5157007087969365,5,-0.9250001907348633,-0.6500005722045898,-0.6999998092651367,0.05000019073486328,-0.25,2,-0.0021505048198086074,1.1142827559522734,23.04999923706055,1.3684302988018813,22.670000076293945,9.39996948253829,22.399999618530273,-0.0021505048198086074 4383,2001-05-03,23.399999618530273,23.520000457763672,23.020000457763672,23.29999923706055,85300.0,0.006451596495925749,1.9411586511760976,-2.0000381475545286,58.7719261554523,51.382077819339735,-1.2719275751798769,-1.1664363482148161,-0.5419945025626163,0.2569654840061588,17.52467807135273,0.5,-0.2615379474998676,1.1199995994567864,-0.022941722710214663,2.2629409216237875,0.5485289383732841,1.6914702605402887,-2.0011631558837877,92.682881443257,41.93257786628045,0.5714706610835013,5,-1.0649995803833008,-0.8000001907348633,-0.8499994277954102,-0.09999942779541016,-0.39999961853027344,3,-0.012820480425263625,1.977773068282981,23.25,1.1142827559522734,23.04999923706055,1.3684302988018813,22.670000076293945,-0.012820480425263625 4384,2001-05-04,23.8799991607666,23.979999542236328,23.5,23.54999923706055,47900.0,0.0205128012846727,-1.2325643288991008,3.2999866486105836,71.1711773633635,55.15426520510522,-1.5320991349136825,-1.6042476921550346,-1.02984780535607,-0.22022878772081,16.755872281326262,0.5799999237060547,-0.20794893487104105,1.5209991455078118,0.17233330106370914,2.8696649899519144,0.8466662232857587,2.195332067729865,-2.311469578510742,94.04759742235504,37.49436007460321,0.6743329222220515,5,-1.1949996948242188,-1.2799997329711914,-1.3299989700317383,-0.7049989700317383,-0.1399993896484375,4,-0.03266326661260366,1.9411586511760976,23.399999618530273,1.977773068282981,23.25,1.1142827559522734,23.04999923706055,-0.03266326661260366 4385,2001-05-07,23.399999618530273,23.979999542236328,23.25,23.979999542236328,61900.0,-0.020100484049636713,1.5172401319359263,-1.7575759327226153,60.36036887462481,56.77334403920529,-0.8428793241060468,-1.048029254984698,-0.5466779155842261,0.26480306473916215,15.809056162082925,0.7299995422363281,-0.12961302044357836,0.95849962234497,-0.43444856713447066,2.3514478118244106,0.26202552760524966,1.6549737170846903,-1.5903230402763668,60.544204447108584,2.532062935342026,0.6964740947397203,5,-0.625,-0.8000001907348633,-1.0399994850158691,-0.22499942779541016,0.3900012969970703,0,-0.014957281503225395,-1.2325643288991008,23.8799991607666,1.9411586511760976,23.399999618530273,1.977773068282981,23.25,-0.014957281503225395 4386,2001-05-08,23.059999465942386,23.54999923706055,23.04999923706055,23.40999984741211,24000.0,-0.014529921287632974,-1.7026965724507832,0.6034490129469465,66.9999918937645,58.67109107471947,-0.31495837404164106,-0.6915020101066354,-0.22512371324994973,0.6318602553409036,14.875283603416351,0.5,0.10203896447949745,0.5854994773864775,-0.834321597407758,2.005320552180713,-0.12441106001064028,1.2954100147835952,-1.033290591290239,19.99996682870898,-40.89676582060493,0.7099105373971174,5,-0.2849998474121129,-0.4600000381469762,-0.6874995231628453,0.11500072479247692,0.05000114440917258,1,0.0008673225597080059,1.5172401319359263,23.399999618530273,-1.2325643288991008,23.8799991607666,1.9411586511760976,23.399999618530273,0.0008673225597080059 4387,2001-05-09,23.04999923706055,23.229999542236328,22.899999618530273,23.149999618530273,44500.0,-0.00043366127985411396,1.538458716942376,0.285715064223076,64.62764581331722,60.34097150014633,-0.12005670712370176,-0.7025582548084053,-0.21923653949950506,0.6601525386310101,15.076182178499604,0.3299999237060547,0.3223170465710261,0.5659993171691937,-0.867162085777661,1.9991607201160484,-0.15058138430423185,1.2825800186426193,-0.8279612956499847,13.88885454876223,-47.32028013453829,0.7165807014734269,5,-0.11999988555908558,-0.48499965667724965,-0.5999994277954137,-0.062499046325687146,0.4500007629394496,2,0.0060738091813887785,-1.7026965724507832,23.059999465942386,1.5172401319359263,23.399999618530273,-1.2325643288991008,23.8799991607666,0.0060738091813887785 4388,2001-05-10,22.60000038146973,23.149999618530273,22.5,23.149999618530273,51900.0,-0.019522727569868947,1.3636382552244086,5.499971389879807,65.49865894267006,61.44364350860724,0.43003341191026934,-0.22885122502464483,0.2129536272796564,1.1210226978110462,15.180358862973137,0.6499996185302734,0.4486636750071682,0.09350042343140075,-1.3316898688825844,1.518690715745386,-0.6190947227255919,0.8060955695883933,-0.20216627997658776,6.756784621610507,-57.53762778259001,0.7125951461569926,5,0.5399990081787074,-0.035000801086429334,-0.1500005722045934,0.38749980926513317,0.6199989318847585,3,0.017699097866309632,1.538458716942376,23.04999923706055,-1.7026965724507832,23.059999465942386,1.5172401319359263,23.399999618530273,0.017699097866309632 4389,2001-05-11,22.649999618530273,22.79999923706055,22.54999923706055,22.70000076293945,71100.0,0.002212355584805259,1.0000152589054219,0.0909112977618041,65.49865894267003,62.89048693856078,0.46849308187293204,-0.2897692025979097,0.13085243123546775,1.060341045591958,14.860260839250316,0.25,0.5437653123150739,0.1409996986389146,-1.2850563149799292,1.5670557122577584,-0.5720283081705091,0.8540277054483383,1.3299999237060547,10.135112494941659,-56.98057792102124,0.713028006809422,5,0.5900001525878906,-0.08500003814697266,-0.06750011444091797,0.33750057220458984,0.30000114440917613,4,0.015452555733527884,1.3636382552244086,22.60000038146973,1.538458716942376,23.04999923706055,-1.7026965724507832,23.059999465942386,0.015452555733527884 4390,2001-05-14,22.649999618530273,22.75,22.450000762939453,22.75,46000.0,0.0,4.999961853172862,1.9999618539005808,64.0449534520891,64.25447342340854,0.5200460607943782,-0.2514689942551058,0.09486479499139477,1.0585317016012183,14.573868517226765,0.2999992370605469,0.6157717031354437,0.10849971771240163,-1.2982093834588078,1.515208818883611,-0.5948548328732031,0.8118542682980063,1.301399917602538,18.181739365649584,-51.139656356013624,0.7033545505856054,5,0.5650005340576172,-0.08500003814697266,-0.06750011444091797,0.33750057220458984,0.649999618530277,0,0.04812362785631774,1.0000152589054219,22.649999618530273,1.3636382552244086,22.60000038146973,1.538458716942376,23.04999923706055,0.04812362785631774 4391,2001-05-15,22.70000076293945,22.899999618530273,22.649999618530273,22.649999618530273,51300.0,0.0022075560817347295,-8.999771123402633,-0.5000095367067489,63.112399534320744,64.45397566358581,0.4639677219585501,-0.29949856574474865,0.010326977852656682,1.0039997582137836,14.184015658052035,0.25,0.6402993094088352,0.14750080108642294,-1.2606233751881284,1.5556249773609743,-0.556561287050851,0.8515628892236968,1.1913428222656286,32.05133221174492,-35.00616137418733,0.7040620881372749,5,0.514999389648441,-0.1350011825561488,-0.1175012588500941,0.2874994277954137,1.2999992370605504,1,0.04801762625345174,4.999961853172862,22.649999618530273,1.0000152589054219,22.649999618530273,1.3636382552244086,22.60000038146973,0.04801762625345174 4392,2001-05-16,23.5,23.5,22.54999923706055,22.54999923706055,71500.0,0.03524225595475072,-1.0000000000000075,18.999580392906104,66.40420998670365,65.30200720039151,-0.33172398111992507,-1.0094891551532292,-0.8027297861416685,0.20806746832571577,13.388566611790132,0.9500007629394496,0.6927210048230421,0.8575000762939453,-0.5512968446030051,2.2662969971908957,0.15310161584547188,1.5618985367424187,0.33368987231445146,100.0,34.12134435151671,0.7043984604484751,5,-0.2849998474121094,-0.9350004196166992,-0.9175004959106445,-0.5149993896484375,-0.43000030517578125,2,-0.01659571870844434,-8.999771123402633,22.70000076293945,4.999961853172862,22.649999618530273,1.0000152589054219,22.649999618530273,-0.01659571870844434 4393,2001-05-17,22.71999931335449,23.5,22.60000038146973,23.5,117100.0,-0.03319151858066005,1.3076892980718589,-0.8210526949810739,53.60360128153244,63.350054302410285,0.3818281194366939,-0.1779689071613504,-0.04447474729665046,0.9876407246534704,12.550130510649774,0.8999996185302699,0.7059705454090484,0.03899946212768057,-1.3316840254578146,1.4096829497131758,-0.646342281665067,0.7243412059204282,1.0583429945849616,25.71416634271958,-34.36750959131818,0.6853417437927485,5,0.495000839233402,-0.15499973297118785,-0.11999940872192028,0.26500129699707387,-0.019998550415039062,3,0.03433101717512099,-1.0000000000000075,23.5,-8.999771123402633,22.70000076293945,4.999961853172862,22.649999618530273,0.03433101717512099 4394,2001-05-18,23.04999923706055,23.20000076293945,22.70000076293945,22.729999542236328,44100.0,0.014524644968280986,-1.6315979681570372,-0.41025565785130297,54.222214687014585,62.66803717045359,-0.08748917002643353,-0.40259627904238826,-0.40315022541104995,0.6531402839593348,11.269181193356953,0.5,0.6544656675132927,0.2889994621276877,-0.9605878251446214,1.5385867493999967,-0.3357941815084651,0.9137931057638404,0.6752094090788994,57.14275334149592,1.3099553226639387,0.6247936436361539,5,-0.04999923706055043,-0.48499965667724965,-0.44999933242798207,-0.06499862670898793,0.07000160217284801,4,0.007375274703723456,1.3076892980718589,22.71999931335449,-1.0000000000000075,23.5,-8.999771123402633,22.70000076293945,0.007375274703723456 4395,2001-05-21,23.51000022888184,23.51000022888184,23.06999969482422,23.20000076293945,54600.0,0.01995665974173577,1.8387180134006433,0.9687492549412412,55.02184497253293,61.33713195698342,-0.592559625215447,-0.7423529989363793,-0.890296490657466,0.17629876641207431,10.044356073244739,0.46000099182128906,0.6185808904958634,0.6485004425048864,-0.4926763321277434,1.7896772171375162,0.0779120551885697,1.219088829821203,0.16420010192960888,100.0,46.255095729616855,0.5705883873163153,5,-0.529999732971195,-0.9450006484985387,-0.9100003242492711,-0.524999618530277,0.4400005340576101,0,-0.023819628264164616,-1.6315979681570372,23.04999923706055,1.3076892980718589,22.71999931335449,-1.0000000000000075,23.5,-0.023819628264164616 4396,2001-05-22,23.57999992370605,23.95000076293945,23.26000022888184,23.26000022888184,71400.0,0.002977443391864343,-3.312507450587754,1.0322588584190664,53.707865264857894,60.1238230071546,-0.6493234931351317,-0.6960343333852954,-0.9736478037500085,0.06474595245038373,8.9625343394553,0.6900005340576101,0.4752450934265724,0.6220001220703075,-0.4089029852063213,1.6529032293469363,0.10654856843199312,1.137451675708622,-1.129999160766598,73.57139743107653,23.045914292695315,0.5154515536383145,5,-0.379999160766598,-1.0150003433227504,-1.1424999237060511,-0.7299995422363246,0.42000007629394887,1,-0.011874499047983544,1.8387180134006433,23.51000022888184,-1.6315979681570372,23.04999923706055,1.3076892980718589,22.71999931335449,-0.011874499047983544 4397,2001-05-23,23.25,23.31999969482422,23.04999923706055,23.25,49900.0,-0.013994907751220476,2.8571662125340094,0.0,48.380133415559435,58.22176461525343,-0.32181192851208706,-0.26461358991330286,-0.6488590247405455,0.36582117001611536,8.090272727634465,0.5300006866455007,0.4118246394803151,0.21900024414062358,-0.6591052081498994,1.0971056964311465,-0.22005248200463612,0.6580529702858833,-0.7699992370605457,48.14810628591288,2.833172157660435,0.43905272614526086,5,-0.049999237060546875,-0.6850004196166992,-0.8125,-0.47499942779541016,1.2099990844726562,2,0.032258064516129004,-3.312507450587754,23.57999992370605,1.8387180134006433,23.51000022888184,-1.6315979681570372,23.04999923706055,0.032258064516129004 4398,2001-05-24,23.35000038146973,23.35000038146973,23.10000038146973,23.25,34400.0,0.0043010916761174744,3.9999809265860757,100.0,43.76472024356622,55.80688253757523,-0.3399903657203893,-0.29300166939198036,-0.7659111363939637,0.2521531323435795,7.858700750682618,0.25,0.34551041283756945,0.2640006065368681,-0.5430576472663873,1.0710588603401234,-0.1395285203647596,0.6675297334384958,-0.8405996185302769,51.99996948242245,12.318594487806905,0.4035291269016283,5,-0.149999618530277,-0.7850008010864293,-0.925000667572025,-0.5749998092651403,0.25,3,-0.011991463900262511,2.8571662125340094,23.25,-3.312507450587754,23.57999992370605,1.8387180134006433,23.51000022888184,-0.011991463900262511 4399,2001-05-25,23.35000038146973,23.45000076293945,23.26000022888184,23.29999923706055,15000.0,0.0,-1.9231040098594796,0.5000095367067666,49.33688022560344,54.17265217907682,-0.25731217804785445,-0.22997156282193743,-0.790084431720441,0.22537341105860165,7.664705640879729,0.19000053405761008,0.29400853022485407,0.21650056838989684,-0.5301205082071583,0.963121644986952,-0.15680996990862894,0.5898111066884226,-0.8117876185302784,33.33340397575578,-3.5557499516494815,0.3733105382985268,5,-0.10000038146973012,-0.7850008010864293,-0.925000667572025,-0.5749998092651403,0.1999988555908203,4,-0.027837242308831445,3.9999809265860757,23.35000038146973,2.8571662125340094,23.25,-3.312507450587754,23.57999992370605,-0.027837242308831445 4400,2001-05-29,23.15999984741211,23.479999542236328,22.899999618530273,23.399999618530273,39900.0,-0.008137067706791234,1.9000023841880647,-4.799885561701316,51.381220418320396,52.86918783285455,0.01412518958824549,-0.0014537985746834181,-0.6169696169662302,0.390211347360502,7.760606376485443,0.5799999237060547,0.2688375247972843,0.002000045776366477,-0.7120277672045852,0.7160278587573181,-0.35501386071410934,0.3590139522668423,-0.5935513244726565,24.761899571846197,-13.674407386709628,0.3570139064904752,5,0.09000015258789062,-0.5950002670288086,-0.7874999046325684,-0.38499927520751953,0.4799995422363317,1,-0.0017270729033782573,-1.9231040098594796,23.35000038146973,3.9999809265860757,23.35000038146973,2.8571662125340094,23.25,-0.0017270729033782573 4401,2001-05-30,23.20000076293945,23.3700008392334,23.04999923706055,23.170000076293945,110000.0,0.0017271552586737293,-1.370361474720824,-0.12500298023506615,52.05481456398541,51.27481056366364,0.05867867225508405,-0.031242606819432694,-0.6866348022474895,0.3370003433294322,8.313544216978359,0.320001602172848,0.24312288641384683,0.03450088500976278,-0.6778997407528067,0.7469015107723322,-0.32169942787152195,0.3907011978910475,-0.605881195199995,51.72434204684782,9.762300394663747,0.35620031288128484,5,0.07499980926514027,-0.5150012969970668,-0.8375010490417445,-0.42500019073485973,0.19999885559082387,2,0.032327585143793636,1.9000023841880647,23.15999984741211,-1.9231040098594796,23.35000038146973,3.9999809265860757,23.35000038146973,0.032327585143793636 4402,2001-05-31,23.20000076293945,23.729999542236328,23.20000076293945,23.29999923706055,67100.0,0.0,-9.600137331196388,-3.3332061796687604,59.3749981373563,51.9160768809774,0.01301749518757589,-0.037081681069423666,-0.6911203112103088,0.3266499837835788,8.760748804310825,0.5299987792968786,0.22933116850946433,0.037000846862788705,-0.6745015870996873,0.7485032808252647,-0.3187503701184511,0.3927520638440285,-0.578763571295994,36.1447195163143,-9.846284538862449,0.35575121698123807,5,0.125,-0.42500114440917613,-0.9850010871887172,-0.42500019073485973,-0.07999992370605113,3,0.03448272460139301,-1.370361474720824,23.20000076293945,1.9000023841880647,23.15999984741211,-1.9231040098594796,23.35000038146973,0.03448272460139301 4403,2001-06-01,23.10000038146973,23.149999618530273,22.96999931335449,23.10000038146973,43700.0,-0.0043103611284989185,2.6000610360879137,-0.0,56.92308053462046,52.216173086266934,0.19287223934824027,0.04141447874124182,-0.5759052969344332,0.40962574870236423,9.046130446493299,0.23000144958496094,0.2179029222050488,-0.04799957275390199,-0.7510635055471333,0.6550643600393293,-0.3995315391505194,0.30353239364271545,-0.4521879184003552,24.096479677543577,-25.338255267259115,0.3515319663966157,6,0.32499980926513317,-0.3250007629394567,-0.9125003814697301,-0.4000005722045934,-0.6000003814697301,4,0.05887440175515679,-9.600137331196388,23.20000076293945,-1.370361474720824,23.20000076293945,1.9000023841880647,23.15999984741211,0.05887440175515679 4404,2001-06-04,23.10000038146973,23.149999618530273,23.040000915527344,23.10000038146973,86100.0,0.0,1.2000076295111046,0.0,56.923080534620446,52.42742148205444,0.22429813473326732,-0.0210990033701286,-0.5452251705782913,0.3914303480865762,8.753027884568118,0.10999870300292969,0.12394923727903873,-0.008999633789059658,-0.6218413254439561,0.6038420578658368,-0.3154204796165061,0.2974212120383868,-0.426144152402955,24.096479677543577,-28.081545344004745,0.30642084582744744,6,0.32499980926513317,-0.17000102996826527,-0.9125003814697301,-0.4000005722045934,-0.899999618530277,0,0.02164502128757917,2.6000610360879137,23.10000038146973,-9.600137331196388,23.20000076293945,-1.370361474720824,23.20000076293945,0.02164502128757917 4405,2001-06-05,23.04999923706055,23.10000038146973,23.040000915527344,23.10000038146973,53900.0,-0.0021645516702800682,1.3999237078010194,-100.0,55.38458558938188,52.61372374033489,0.2259468349692817,0.0014087789492762681,-0.4702951338826402,0.4107852528219347,8.83507722444527,0.059999465942386365,0.1437761958130892,-0.041500759124751596,-0.6391551689931525,0.5561536507436493,-0.3403279640589538,0.25732644580945063,-0.35062011731632126,10.526302580693002,-42.37185588919607,0.2988272049342012,6,0.26500034332275035,0.09000015258788707,-0.8624992370605504,-0.3499994277954137,-0.8099994659423864,1,0.021691974687620963,1.2000076295111046,23.10000038146973,2.6000610360879137,23.10000038146973,-9.600137331196388,23.20000076293945,0.021691974687620963 4406,2001-06-06,23.07999992370605,23.29999923706055,23.04999923706055,23.04999923706055,62800.0,0.0013015482706508763,-15.666285205675,-0.5999999999998579,41.53227450072552,51.852850527575555,0.13137826778878647,-0.028476712598539677,-0.4832085913395794,0.3539934395344986,9.345746735844429,0.25,0.1383184249183813,-0.012500095367435904,-0.6099994875032841,0.5849992967684123,-0.31124979143535825,0.28624960070048644,-0.35560837109791876,14.473760161020262,-31.125181443296245,0.29874969606792373,6,0.23499965667724965,0.1350002288818395,-0.8050003051757777,-0.3800001144409144,-0.8600006103515625,2,0.02426340848325559,1.3999237078010194,23.04999923706055,1.2000076295111046,23.10000038146973,2.6000610360879137,23.10000038146973,0.02426340848325559 4407,2001-06-07,23.190000534057614,23.20000076293945,23.059999465942386,23.149999618530273,22900.0,0.004766057656637068,3.66660308983438,1.3333333333335307,62.983421921168876,53.988261825086965,0.01337859866385216,-0.1343386066679919,-0.5670767470538856,0.21756936191481557,10.11045588622843,0.1400012969970632,0.09475281157663318,0.09050045013427521,-0.508181655636001,0.6891825559045515,-0.20884060275086114,0.38984150301941156,-0.44109679724285655,66.66705198971043,17.786422189323844,0.29934105288513774,6,0.12499904632568715,0.02499961853027699,-0.7900009155273402,-0.4900007247924769,-1.090000152587887,3,0.009055587737665016,-15.666285205675,23.07999992370605,1.3999237078010194,23.04999923706055,1.2000076295111046,23.10000038146973,0.009055587737665016 4408,2001-06-08,23.0,23.11000061035156,22.920000076293945,23.09000015258789,33500.0,-0.008193209559377634,1.92306112268563,-2.2499523173757483,48.50302205207145,53.89561091691675,0.16596328958381434,0.09187592177156745,-0.33649382601076283,0.3797733286092644,10.544012403286892,0.2700004577636683,0.04512384035781025,-0.1195000648498521,-0.6729384239171132,0.43393829421740904,-0.39621924438348444,0.15721911468378025,-0.22707432266274807,21.052657996576606,-25.676496061318595,0.2767191795336314,6,0.3149995803833008,0.21500015258789062,-0.5375003814697266,-0.3000001907348633,-1.1000003814697266,4,0.005217427792756357,3.66660308983438,23.190000534057614,-15.666285205675,23.07999992370605,1.3999237078010194,23.04999923706055,0.005217427792756357 4409,2001-06-11,23.0,23.25,22.90999984741211,23.149999618530273,26700.0,0.0,-1.0606074617807704,1.666659602424448,28.925694090867665,51.40055243608867,0.1241503714044434,0.12589628045345336,-0.32731263921706955,0.36766171372661915,11.091614206595663,0.3400001525878906,0.04702851743472536,-0.13700008392333984,-0.6484729139198286,0.37447274607314895,-0.392736498921586,0.11873633107490633,-0.20353282095070568,23.07699831761785,-16.215062348278295,0.2557364149982452,6,0.31999969482421875,0.21500015258789062,-0.5325002670288086,-0.3000001907348633,-1.25,0,-0.021739130434782594,1.92306112268563,23.0,3.66660308983438,23.190000534057614,-15.666285205675,23.07999992370605,-0.021739130434782594 4410,2001-06-12,23.739999771118164,23.78000068664551,22.95000076293945,23.01000022888184,56800.0,0.032173903092094,1.0493790531089726,-4.866675991505895,54.255304038698924,51.64505126661239,-0.5866129253041983,-0.5568040809680959,-1.091252338198423,-0.3832634095972445,11.828549355615557,0.8299999237060618,0.08315642733414563,0.5484996795654311,0.0234121544304422,1.07358720470042,0.28595591699793843,0.8110434421329238,-0.920461920391066,95.402198052752,57.94927100091857,0.2625437625674941,6,-0.39499950408935547,-0.5249996185302734,-1.0975003242492676,-1.0399999618530273,-1.739999771118164,1,-0.06486937754954225,-1.0606074617807704,23.0,1.92306112268563,23.0,3.66660308983438,23.190000534057614,-0.06486937754954225 4411,2001-06-13,23.790000915527344,23.90999984741211,23.739999771118164,23.78000068664551,31600.0,0.002106198184130159,-2.7776930086676415,0.013698952263993319,66.8749642373497,52.47838083327833,-0.608065894098818,-0.5491114083557633,-1.1538227590628871,-0.44301212153492386,12.92459654826029,0.1700000762939453,0.09188569046774475,0.5440008163452141,0.007563848421384023,1.0804377842690442,0.27578233238330085,0.8122193003071274,-0.9478538065559974,88.00010681152344,49.75611055643132,0.26821848396191417,6,-0.3800010681152344,-0.5900001525878906,-1.102501392364502,-1.340001106262207,-2.5,2,-0.0651534714064479,1.0493790531089726,23.739999771118164,-1.0606074617807704,23.0,1.92306112268563,23.0,-0.0651534714064479 4412,2001-06-14,23.11000061035156,23.81999969482422,23.04999923706055,23.81999969482422,60900.0,-0.028583450147408818,1.1690181708771565,-70.99828342554532,44.495433312539014,51.097531141935946,0.06462089725154385,0.10558650944372516,-0.45425514317782856,0.2261813286656853,13.247007570351471,0.7700004577636683,0.08945260071758909,-0.1164995193481495,-0.6423085466751353,0.40930950797883625,-0.3794040330116424,0.14640499431534337,-0.2456964283008496,20.000076293944957,-15.82212352668816,0.262904513663492,6,0.2999992370605504,0.09000015258789418,-0.42250108718871715,-0.6600008010864222,-2.530000686645508,3,-0.038511522003094045,-2.7776930086676415,23.790000915527344,1.0493790531089726,23.739999771118164,-1.0606074617807704,23.0,-0.038511522003094045 4413,2001-06-15,23.5,23.75,23.020000457763672,23.09000015258789,66600.0,0.01687578448066973,-1.6545474722393692,-0.5774653184470372,52.91827436521413,50.65255267866857,-0.29354050511425456,-0.23503117531776496,-0.8068567419458361,-0.183444216605686,13.566063154091456,0.7299995422363281,0.09063390305230712,0.23449983596801616,-0.24696633081088137,0.7159660027469137,-0.006233247421430832,0.47523291935746315,-0.6139818863315156,59.00001525878906,21.918552576175735,0.24073308338944857,6,-0.09000015258789062,-0.2999992370605469,-0.7525005340576172,-1.0500001907348633,-3.7099990844726562,4,-0.059574451852352106,1.1690181708771565,23.11000061035156,-2.7776930086676415,23.790000915527344,1.0493790531089726,23.739999771118164,-0.059574451852352106 4414,2001-06-18,23.21999931335449,23.520000457763672,23.21999931335449,23.25,41000.0,-0.01191492283597917,-18.999618538999886,-0.07317243368472848,51.12780714881369,50.17957729638322,0.0058916770084422865,0.06151227012177074,-0.5080597959774238,0.07111108829486668,13.902360898032606,0.30000114440918324,0.05694066116745233,-0.05400085449219105,-0.5253439763349945,0.4173422673506124,-0.289672415413591,0.1816707064292089,-0.31270154670058403,28.124875823538193,-10.080567878779828,0.23567156092140099,6,0.19000053405762074,-0.01999855041503551,-0.3674998283386195,-0.7699995040893519,-3.2199993133544886,0,-0.056847533757894864,-1.6545474722393692,23.5,1.1690181708771565,23.11000061035156,-2.7776930086676415,23.790000915527344,-0.056847533757894864 4415,2001-06-19,22.95000076293945,23.29999923706055,22.95000076293945,23.29999923706055,34100.0,-0.01162784489230173,1.0,11.666348782502512,45.67474528014234,50.63985182742953,0.290793799462957,0.3029377406861933,-0.2042840228264886,0.3128379552296714,13.598120122245433,0.34999847412110086,0.03243458779569508,-0.29599943161010955,-0.7747874241153774,0.18278856089515827,-0.5353934278627435,-0.05660543535747564,-0.021848936359834426,0.0,-34.98780690212952,0.23939399625263413,6,0.4599990844726598,0.25000000000000355,-0.04750108718871715,-0.5000009536743129,-2.850000381469723,1,-0.05228761320466957,-18.999618538999886,23.21999931335449,-1.6545474722393692,23.5,1.1690181708771565,23.11000061035156,-0.05228761320466957 4416,2001-06-20,23.29999923706055,23.29999923706055,22.61000061035156,22.899999618530273,58400.0,0.0152504776682314,2.4499964237178773,-1.1428610354223303,51.54318552958932,49.368714450587355,-0.027620545842744093,-0.07284820137877901,-0.5366964846176998,-0.05969221085295473,12.860993979646839,0.6899986267089915,0.016094333686460516,0.06799907684326456,-0.3853673444248038,0.5213654981113329,-0.15868413379076785,0.29468228747729697,0.6500015258788991,57.02472304015881,21.266890305686218,0.2266832106340333,6,-0.03999900817871449,-0.04999923706055043,-0.4099993705749547,-0.8499994277954137,-3.2999992370605504,2,-0.055793960499054274,1.0,22.95000076293945,-18.999618538999886,23.21999931335449,-1.6545474722393692,23.5,-0.055793960499054274 4417,2001-06-21,24.0,24.0,22.75,23.29999923706055,89800.0,0.030042952182849803,2.5714246788845836,1.7500035762820727,61.71873874652487,50.83712741663774,-0.6712264121053799,-0.7523534583199307,-1.2254440554050632,-0.7832130004872546,12.516896100656183,1.25,0.028542690807004334,0.7304998397827163,0.16153123619830367,1.2994684433671289,0.44601553799051175,1.0149841415749208,-1.389999389648441,100.0,60.17424101470293,0.284484301792206,6,-0.6949996948242188,-0.7250003814697266,-1.1100001335144043,-1.5500001907348633,-3.8500003814697266,3,-0.11291662851969397,2.4499964237178773,23.29999923706055,1.0,22.95000076293945,-18.999618538999886,23.21999931335449,-0.11291662851969397 4418,2001-06-22,23.06999969482422,23.79999923706055,23.01000022888184,23.79999923706055,59000.0,-0.03875001271565759,1.164382201551987,-1.0428553522869188,49.685527549578005,53.143775578716664,0.3014480470521619,0.16400285577068985,-0.2718762704773674,0.11985598270753428,12.112189164760045,0.9899997711181605,0.06705185656602453,-0.18550043106079173,-0.7598825104253635,0.38888164830378,-0.4726914707430758,0.10169060862149237,-0.4599990844726598,33.09347384598513,-8.361639122992514,0.287191039682285,6,0.2350006103515625,0.23000049591064453,-0.17999982833862305,-0.619999885559082,-2.8699989318847656,4,-0.10793237122048172,2.5714246788845836,24.0,2.4499964237178773,23.29999923706055,1.0,22.95000076293945,-0.10793237122048172 4419,2001-06-25,22.70000076293945,23.06999969482422,22.489999771118164,23.06999969482422,70200.0,-0.01603809869003936,2.135143773261988,0.5068481697280091,46.56190114313502,52.28895303476512,0.6977977626251999,0.5089002116905732,0.10336954253312669,0.46656618834188635,11.396594267807261,0.5799999237060547,0.03360694089931471,-0.5229993820190479,-1.146338343778499,0.1003395797404032,-0.8346688628987735,-0.21132990113932237,1.2999992370605504,13.90734834370141,-30.160468870276326,0.3116694808797261,6,0.5449991226196325,0.5449991226196325,0.18999910354614613,-0.25000095367431285,-2.7000007629394496,0,-0.12819382156863357,1.164382201551987,23.06999969482422,2.5714246788845836,24.0,2.4499964237178773,23.29999923706055,-0.12819382156863357 4420,2001-06-26,23.1200008392334,23.20000076293945,22.60000038146973,22.60000038146973,70700.0,0.01850220538228564,-1.3076917433884794,-1.4054106997411953,50.36497188748873,50.454509440336125,0.20182623998340432,0.09038389288320303,-0.28705227077363915,0.033786128193163734,11.267784450823862,0.6000003814697195,0.05700594633158218,-0.10099935531616211,-0.725445090918388,0.5234463802860638,-0.41322222311727685,0.21122351248495264,0.8497991561889648,41.72191871664509,-5.8378030111814425,0.3122228678011132,6,0.1249990463256836,0.1249990463256836,-0.33750104904174805,-0.6700010299682617,-3.1200008392333984,1,-0.1349481282863504,2.135143773261988,22.70000076293945,1.164382201551987,23.06999969482422,2.5714246788845836,24.0,-0.1349481282863504 4421,2001-06-27,23.95000076293945,23.95000076293945,23.20000076293945,23.20000076293945,46800.0,0.03589964937620538,1.0,1.4423064226240792,56.12903523519611,51.74713187618691,-0.6739656041627775,-0.7173245758034916,-1.09269360752457,-0.799027957362167,11.516276576338015,0.8299999237060511,0.13364825813201264,0.6915005683898876,-0.012630866255648243,1.3956320030354235,0.33943485106712146,1.0435662857126538,-1.4600009918212855,96.68879274954976,49.41670688848707,0.3520657173227679,6,-0.7050008773803675,-0.7050008773803675,-1.177500724792477,-1.5000009536743129,-3.300001144409176,2,-0.16075157656893546,-1.3076917433884794,23.1200008392334,2.135143773261988,22.70000076293945,1.164382201551987,23.06999969482422,-0.16075157656893546 4422,2001-06-28,24.0,24.13999938964844,23.899999618530273,24.0,41400.0,0.002087650750221215,-1.3999885559518943,0.0,58.250828406538595,52.33963788077851,-0.6531250069445633,-0.7423790358599902,-1.0921055017269055,-0.8555709702551724,11.308715301527975,0.23999977111816762,0.11723986889391824,0.7014998435974107,-0.0757361438654982,1.4787358310603196,0.31288184986595624,1.0901178373288651,-1.4808002090454089,91.51518654451907,39.23588709512455,0.3886179937314549,6,-0.6850004196166992,-0.6850004196166992,-1.117499828338623,-1.5500001907348633,-4.020000457763672,3,-0.16666666666666663,1.0,23.95000076293945,-1.3076917433884794,23.1200008392334,2.135143773261988,22.70000076293945,-0.16666666666666663 4423,2001-06-29,24.459999084472656,24.85000038146973,24.04999923706055,24.10000038146973,157500.0,0.019166628519694084,-2.47825834566893,100.0,61.196317762105494,53.45836128225539,-1.075754602760103,-1.1544558821740658,-1.5031884926409198,-1.32317782892639,11.844930754138959,0.8500003814697301,0.08296899458202489,1.0934989929199226,0.16594956377752013,2.021048422062325,0.6297242783487214,1.5572737074911238,-1.87596730957031,83.4745255875601,26.36527980848991,0.46377471457120106,6,-0.7899990081787109,-0.7899990081787109,-1.5774989128112793,-2.0099992752075195,-4.259998321533203,4,-0.17620603545641156,-1.3999885559518943,24.0,1.0,23.95000076293945,-1.3076917433884794,23.1200008392334,-0.17620603545641156 4424,2001-07-02,23.60000038146973,24.54999923706055,23.60000038146973,24.5,59400.0,-0.03515939228096121,-1.1111094627844502,-2.500007947314617,48.94578702599916,53.821810365128364,-0.17453872509720725,-0.26886252811306477,-0.587139451712364,-0.4846469058672902,12.129519259787374,0.9499988555908203,0.12848234211652,0.20850028991699432,-0.7157522412559842,1.1327528210899729,-0.2536259756694932,0.6706265555034818,-0.8800104901733405,44.44444444444444,-7.497922948126018,0.46212626558648906,7,0.0699996948242152,0.0699996948242152,-0.7175002098083532,-1.1500005722045934,-3.649999618530277,0,-0.14406777811749072,-2.47825834566893,24.459999084472656,-1.3999885559518943,24.0,1.0,23.95000076293945,-0.14406777811749072 4425,2001-07-03,23.54999923706055,23.88999938964844,23.45000076293945,23.60000038146973,29500.0,-0.002118692525464483,-2.5200158692615546,0.05555685066937391,48.19275724089201,53.44954055527311,-0.034059041221976116,-0.1891814419240454,-0.4821252219556591,-0.4468823007481113,12.34090514078552,0.4399986267089915,0.12131681096625968,0.13349914550781605,-0.7788318386445674,1.0458301296601995,-0.3226663465683757,0.5896646375840078,-0.7022087163537591,21.212033638702184,-25.088246578845354,0.4561654920761924,7,0.12000083923339488,0.12000083923339488,-0.6424994468689,-1.0999994277954137,-2.649999618530277,1,-0.1507430722746661,-1.1111094627844502,23.60000038146973,-2.47825834566893,24.459999084472656,-1.3999885559518943,24.0,-0.1507430722746661 4426,2001-07-05,23.63999938964844,23.78000068664551,23.239999771118164,23.29999923706055,53100.0,0.003821662654080127,-1.3478347403512638,-6.7998474156017545,54.38015851497826,52.63414275176794,-0.07907369120480823,-0.24778057826307176,-0.5197679047801245,-0.545686107108331,12.09932525428882,0.5400009155273473,0.14404478974268287,0.19549932479858612,-0.7076753998322367,1.098674049429409,-0.2560880375168253,0.6470866871139975,-0.6720762772958722,24.84468738449307,-23.75865671037343,0.451587362315411,7,0.03000068664550426,0.03000068664550426,-0.7324995994567907,-1.1899995803833043,-2.3799991607666016,3,-0.1539762894935749,-2.5200158692615546,23.54999923706055,-1.1111094627844502,23.60000038146973,-2.47825834566893,24.459999084472656,-0.1539762894935749 4427,2001-07-06,23.399999618530273,23.709999084472656,23.25,23.63999938964844,46800.0,-0.010152274844104192,1.4210531599315361,-0.7058813629682924,49.15253853735998,52.57492175041037,0.07472354883967824,0.00923177518858509,-0.23363333536774888,-0.32475687277058185,11.84469009054065,0.45999908447265625,0.2048383639476441,-0.05500040054321431,-0.9505680908976295,0.8405672898112009,-0.5027842457204201,0.3927834446339915,-0.3191518700306766,9.93787495379714,-35.80745531006766,0.4477838451772073,7,0.2700004577636719,0.2700004577636719,-0.4199995994567871,-0.9499998092651367,-2.1499996185302734,4,-0.11752136943721558,-1.3478347403512638,23.63999938964844,-2.5200158692615546,23.54999923706055,-1.1111094627844502,23.60000038146973,-0.11752136943721558 4428,2001-07-09,23.1200008392334,23.35000038146973,23.0,23.29999923706055,31500.0,-0.011965759994079117,1.499996594028613,0.7499940395298418,49.15255442738105,52.86277211532659,0.4051686952317688,0.3148227986128376,0.0753684173541771,-0.0648520720980379,11.754911904966997,0.39999961853027344,0.21451924487733365,-0.34099922180175923,-1.2252683510054787,0.5432699074019602,-0.7831337864036172,0.10113534280009873,1.7299995422363317,7.741993438717455,-38.570254885728644,0.44213456460185935,7,0.6049995422363317,0.5499992370605469,-0.07000064849853516,-0.6700010299682617,-1.560001373291012,0,-0.13581319995753016,1.4210531599315361,23.399999618530273,-1.3478347403512638,23.63999938964844,-2.5200158692615546,23.54999923706055,-0.13581319995753016 4429,2001-07-10,22.5,23.149999618530273,22.5,23.149999618530273,56100.0,-0.026816644322144256,1.0,3.6111411344586077,46.399991699213714,52.42221876107381,1.110608254034421,0.9438351859290748,0.7129300687084807,0.5384307449444563,11.385011735627714,0.6499996185302734,0.10265149061420331,-0.9360000610351555,-1.8998385004487126,0.02783837837840153,-1.417919280741934,-0.454080841328377,2.3130003738403353,0.0,-50.01532936173852,0.4819192197067778,7,1.1750001907348633,1.1700000762939453,0.5999999046325684,-0.05000019073486328,-0.2999992370605469,1,-0.10222218831380203,1.499996594028613,23.1200008392334,1.4210531599315361,23.399999618530273,-1.3478347403512638,23.63999938964844,-0.10222218831380203 4430,2001-07-11,22.200000762939453,22.60000038146973,22.1200008392334,22.60000038146973,48700.0,-0.013333299424913236,1.399999999999975,0.6153843896627567,41.129040197084564,50.755552645728095,1.4152054239291623,1.1832098157579267,1.0186619129949932,0.8102174588981725,10.303152928252306,0.4799995422363317,0.1054354560547317,-1.1589993476867662,-2.257263542346106,-0.06073515302742649,-1.7081314450164378,-0.6098672503570945,2.5204795959472683,4.819272955402497,-42.47903900925,0.5491320973296703,7,1.2849998474121094,1.2849998474121094,0.9774990081787109,0.2499990463256836,0.2999992370605469,2,-0.10135134786824584,1.0,22.5,1.499996594028613,23.1200008392334,1.4210531599315361,23.399999618530273,-0.10135134786824584 4431,2001-07-12,22.239999771118164,22.350000381469727,22.1299991607666,22.299999237060547,51900.0,0.0018017570632469226,1.7499850990022292,0.14999880790596629,34.11550761855614,48.073850335952265,1.2372433295188152,1.0763180481393562,0.9727281149920906,0.7443471670045092,8.970293620227315,0.220001220703125,0.15878187872007388,-1.041500282287597,-2.2269959622856064,0.14399539771041248,-1.6342481222865999,-0.448752442288594,2.3244518165893595,7.54711096342805,-31.718093278776227,0.5927478399990046,7,1.2450008392333984,1.2450008392333984,0.9874997138977051,0.21000003814697266,0.25,3,-0.06025180604219582,1.399999999999975,22.200000762939453,1.0,22.5,1.499996594028613,23.1200008392334,-0.06025180604219582 4432,2001-07-13,22.21999931335449,22.399999618530273,22.100000381469727,22.25,35700.0,-0.0008993011676937668,-1.222228501592998,0.5000158947134775,40.820720994986075,45.809895139605665,1.0931545557535536,1.0816814929874532,0.979991404539728,0.7420891761656172,9.068028723247453,0.2999992370605469,0.15798496199840173,-1.0170006752014196,-2.292966083194411,0.25896473279157206,-1.6549833791979154,-0.37901797120492375,2.1977852294445874,9.59991455078094,-29.188280378270314,0.637982703996495,7,1.105000495910648,1.255001068115238,1.045000553131107,0.3800001144409215,0.30000114440918324,4,-0.043204280564296815,1.7499850990022292,22.239999771118164,1.399999999999975,22.200000762939453,1.0,22.5,-0.043204280564296815 4433,2001-07-16,22.100000381469727,22.5,22.059999465942386,22.25,31300.0,-0.005400492150899439,-2.8260674865450714,4.9998728463342035,43.150673299137516,45.165993614398815,0.9422726169550408,1.1503998077486841,1.0807604814522165,0.8371495336964259,9.167515246944173,0.44000053405761363,0.04145861734050271,-1.0669996261596673,-2.4326701447405945,0.29867089242126,-1.7498348854501309,-0.38416436686920363,2.1323614284230032,3.6698082502437916,-36.684932055679404,0.6828352592904636,7,0.8749990463256871,1.3549995422363317,1.1649994850158691,0.4999990463256836,0.4300003051757848,0,-0.038461555058724284,-1.222228501592998,22.21999931335449,1.7499850990022292,22.239999771118164,1.399999999999975,22.200000762939453,-0.038461555058724284 4434,2001-07-17,21.899999618530273,22.030000686645508,21.75,22.0,50000.0,-0.00904980812159395,2.4999701980044584,0.6666709052299633,35.33650980543193,43.737521677125464,0.9786881660959921,1.3137981659750864,1.2433366977574742,1.0226112326699095,9.435280739468869,0.35000038146972656,-0.11157877316882292,-1.2010004043579094,-2.6788635085606884,0.27686269984486955,-1.9399319564593007,-0.46206885225651817,2.1151259569674217,17.647006024974964,-21.603906253682332,0.7389315521013898,7,0.8650007247924805,1.4000005722045898,1.3650002479553223,0.6999998092651367,0.7000007629394567,1,-0.015525121393162089,-2.8260674865450714,22.100000381469727,-1.222228501592998,22.21999931335449,1.7499850990022292,22.239999771118164,-0.015525121393162089 4435,2001-07-18,21.75,22.059999465942386,21.549999237060547,21.75,66900.0,-0.006849297769090046,-1.5499914169639117,-0.0,18.39075482866734,39.73869904531314,0.9459872137612244,1.4432852133624223,1.368871335271173,1.1653548375110248,10.370469941140412,0.5100002288818395,-0.3497091917184676,-1.2909999847412124,-2.887362766944257,0.30536279746183226,-2.0891813758427347,-0.49281859363969005,1.9933105064379717,21.05269498106707,-10.481092667300835,0.7981813911015222,7,0.8799991607666016,1.4499998092651367,1.5174999237060547,0.8499994277954102,0.39999961853027344,2,0.02068969025008971,2.4999701980044584,21.899999618530273,-2.8260674865450714,22.100000381469727,-1.222228501592998,22.21999931335449,0.02068969025008971 4436,2001-07-19,22.0,22.049999237060547,21.790000915527344,21.799999237060547,44100.0,0.011494252873563315,-1.3636489743545284,100.0,22.826061041434087,36.81353487909915,0.4904665406431654,1.1498524368268903,1.1077678592788658,0.9006969775264011,10.832052573028271,0.2999992370605469,-0.4350350757667769,-0.9760000228881829,-2.6326852093611954,0.6806851635848297,-1.8043426161246892,-0.1476574296516766,1.436246928725133,47.36846332071138,22.45438391046752,0.8283425932365058,7,0.4499998092651367,1.1999998092651367,1.2800002098083496,0.5999994277954102,0.35000038146972656,3,0.022727272727272707,-1.5499914169639117,21.75,2.4999701980044584,21.899999618530273,-2.8260674865450714,22.100000381469727,0.022727272727272707 4437,2001-07-20,21.290000915527344,21.88999938964844,21.049999237060547,21.399999618530273,134100.0,-0.03227268565784802,-1.8474482027343,-0.549991416963894,9.669198476061055,32.42649532895249,0.9718913333493511,1.7353897271740664,1.7985066733334705,1.5991056562792743,11.5596434470746,0.9500007629394531,-0.5397166218071732,-1.5504991531372063,-3.2954883624918843,0.19449005621747162,-2.4229937578145453,-0.6780045484598674,1.8821713363647454,16.55183118526528,-0.9153060690061565,0.872494604677339,7,0.8099985122680664,1.659998893737793,2.0149993896484375,1.3099985122680664,0.8799991607666016,4,0.05636443419387693,-1.3636489743545284,22.0,-1.5499914169639117,21.75,2.4999701980044584,21.899999618530273,0.05636443419387693 4438,2001-07-23,20.57999992370605,21.399999618530273,20.399999618530273,21.34000015258789,110300.0,-0.0333490352883673,1.272729440170968,6.909174455098782,10.052891097422119,28.387928595420085,1.4345625143564362,2.3708354261783633,2.495107043727689,2.28911852129459,12.564534591805444,1.0,-0.7329019154957166,-2.1360001564025914,-4.147068254523159,-0.12493205828202392,-3.141534205462875,-1.1304661073423077,2.2526246458129897,10.843392874788059,-3.0786411091522474,1.0055340490602838,7,0.9200000762939489,2.045000076293949,2.72500038146973,2.019999504089359,1.6800003051757884,0,0.09426630423953197,-1.8474482027343,21.290000915527344,-1.3636489743545284,22.0,-1.5499914169639117,21.75,0.09426630423953197 4439,2001-07-24,19.790000915527344,20.600000381469727,19.600000381469727,20.5,121600.0,-0.038386735233594926,1.1978025663275358,0.9342090403278587,8.407067322705046,24.75215383160014,2.01122361281438,3.0900763169443053,3.2606374097389192,3.047147444456005,14.27835261725113,1.0,-0.9089552744194727,-2.7804991722106926,-5.180002889756665,-0.3809954546647205,-3.9802510309836805,-1.5807473134377048,2.60475116281372,7.723601819890385,-5.058337880994564,1.1997518587729867,7,1.2599992752075195,2.434999465942383,3.5149993896484375,2.774998664855957,2.4699993133544957,1,0.1384537465568456,1.272729440170968,20.57999992370605,-1.8474482027343,21.290000915527344,-1.3636489743545284,22.0,0.1384537465568456 4440,2001-07-25,20.0,20.149999618530273,19.649999618530273,19.700000762939453,264000.0,0.010611373156020898,-1.4999904632932155,-0.42253468155295987,10.775831238947433,22.158856456088067,1.6274833504455586,2.776713421843951,3.028105400411995,2.8044781218170307,16.31349722759124,0.5,-1.0793994278257735,-2.414500045776368,-5.056966409383708,0.22796631783097254,-3.735733227580038,-1.0932668639726977,1.835801738966797,16.326522668265206,4.860984800274247,1.3212331818036704,7,1.0500001907348633,2.2250003814697266,3.3050003051757812,2.564999580383301,1.989999771118164,2,0.13000001907348646,1.1978025663275358,19.790000915527344,1.272729440170968,20.57999992370605,-1.8474482027343,21.290000915527344,0.13000001907348646 4441,2001-07-26,20.100000381469727,20.18000030517578,19.989999771118164,20.0,143000.0,0.005000019073486239,-2.166653421282683,0.33333545261498165,13.333310727700749,19.104699759723033,1.3320836132638298,2.5017582890587278,2.9046575942112085,2.672855700519417,17.335260490738353,0.1900005340576172,-1.1961947110962718,-2.121999645233153,-4.852933797731289,0.6089345072649834,-3.487466721482221,-0.7565325689840847,1.2886410859976571,21.834070591919634,9.754962755215967,1.365467076249068,7,0.9499998092651367,2.125,3.2049999237060547,2.464999198913574,1.5,3,0.1019900098584301,-1.4999904632932155,20.0,1.1978025663275358,19.790000915527344,1.272729440170968,20.57999992370605,0.1019900098584301 4442,2001-07-27,20.0,20.229999542236328,19.950000762939453,20.049999237060547,109000.0,-0.004975143262281545,-2.7333740240583912,-0.4999904632932156,13.888860680914973,15.853387246587191,1.2114582074701339,2.410301078723336,2.953774790392096,2.7467183650255222,18.116261113426773,0.279998779296875,-1.2652617631419538,-2.02200002670288,-4.790298253856978,0.7462982004512178,-3.406149140279929,-0.6378509131258312,1.0309132502678509,22.22221044846024,9.198148456069553,1.3841491135770494,7,0.8299999237060547,2.2250003814697266,3.255000114440918,2.564999580383301,2.0400009155273438,4,0.11750001907348628,-2.166653421282683,20.100000381469727,-1.4999904632932155,20.0,1.1978025663275358,19.790000915527344,0.11750001907348628 4443,2001-07-30,20.149999618530273,20.25,20.0,20.100000381469727,82200.0,0.007499980926513716,1.0,-1.0,19.48048731067071,14.0916069693915,0.8445784514630219,2.024656501379713,2.778731494784985,2.571507265014425,18.06834730082014,0.25,-1.3037046864453536,-1.6565004348754897,-4.293614006722656,0.9806131369716766,-2.975057220799073,-0.33794364895190654,0.5947310579779526,54.99992370605469,38.66248063356405,1.318556785923584,7,0.6800003051757812,2.075000762939453,3.140000343322754,2.4250001907348633,1.659999847412113,0,0.10024816357346467,-2.7333740240583912,20.0,-2.166653421282683,20.100000381469727,-1.4999904632932155,20.0,0.10024816357346467 4444,2001-07-31,20.200000762939453,20.309999465942386,20.1200008392334,20.25,63100.0,0.002481446419641431,1.235302037519022,-1.0,22.222210448460245,14.5173242604796,0.5901315087194128,1.7991173340276703,2.693112833092478,2.4912199282271743,18.77187096429073,0.18999862670898793,-1.4079104119491745,-1.4364993095397942,-4.024709202175423,1.1517105830958343,-2.7306042558576102,-0.14239436322197818,0.3157838545610723,83.33352599485548,62.83175876063282,1.2941049463178151,7,0.6249990463256836,2.0249996185302734,3.102499485015869,2.3749990463256836,1.1799983978271484,1,0.10198016772958884,1.0,20.149999618530273,-2.7333740240583912,20.0,-2.166653421282683,20.100000381469727,0.10198016772958884 4445,2001-08-01,20.0,20.280000686645508,20.0,20.100000381469727,56100.0,-0.00990102749433508,-4.599992370634572,2.0000381475547417,20.212770814321132,14.226958679689272,0.5764043674736321,1.812449857685408,2.8396082206803186,2.6578673421938817,19.81033107910867,0.2800006866455078,-1.5379729022520365,-1.4590001106262207,-3.980736076387455,1.0627358551350135,-2.719868093506836,-0.1981321277456054,0.33262777029436563,13.88872699914685,-7.910847205347391,1.2608679828806169,8,0.744999885559082,2.2250003814697266,3.244999885559082,2.5749998092651367,1.4400005340576136,2,0.11300001144409189,1.235302037519022,20.200000762939453,1.0,20.149999618530273,-2.7333740240583912,20.0,0.11300001144409189 4446,2001-08-02,20.0,20.200000762939453,19.950000762939453,20.200000762939453,131700.0,0.0,1.4999904632932155,2.0,20.320862978411796,15.410476957728244,0.2937617143196185,1.6082224752095051,2.7827430357573455,2.6308815871164626,21.273964940141013,0.25,-1.6290179695562976,-1.2770001411437981,-3.6574210249679915,1.1034207426803953,-2.467210583055895,-0.08678969923170143,-0.39999961853027344,13.88872699914685,-9.063486202862816,1.1902104419120971,8,0.5,2.2250003814697266,3.244999885559082,2.5749998092651367,2.0,3,0.09949998855590825,-4.599992370634572,20.0,1.235302037519022,20.200000762939453,1.0,20.149999618530273,0.09949998855590825 4447,2001-08-03,20.649999618530273,20.850000381469727,20.030000686645508,20.25,124500.0,0.03249998092651363,1.0499963045173104,-1.9999904632932155,33.021070169874605,17.962496854667407,-0.510224848629953,0.7817152545259702,2.092897359236698,1.9634694679797917,22.28485966542369,0.8500003814697266,-1.643425073547327,-0.4895005226135254,-2.6622162571177057,1.683215211890655,-1.5758583898656155,0.5968573446385648,-1.0379992294311506,77.7776835876819,50.222348692831176,1.0863578672520895,8,-0.4249992370605469,1.5750007629394531,2.5950002670288086,1.9250001907348633,0.9600009918212855,4,0.04600488041108575,1.4999904632932155,20.0,-4.599992370634572,20.0,1.235302037519022,20.200000762939453,0.04600488041108575 4448,2001-08-06,19.979999542236328,20.649999618530273,19.940000534057614,20.649999618530273,144300.0,-0.03244552487510566,1.1194000108178075,-1.6750017881410486,29.746833660278654,20.3335820032867,0.07343744950571107,1.2695007308385087,2.7112205743102678,2.6055973973658517,23.815878275157555,0.7099990844726598,-1.7168307155020806,-1.0025005340576172,-3.020961287651591,1.0159602195363568,-2.0117309108546024,0.006729842739368053,-0.3184791534423823,4.395496141286722,-23.404692611925825,1.0092303767969866,8,0.2700004577636719,2.2450008392333984,3.3350000381469727,2.6649999618530273,1.760000228881836,0,0.10310317419859372,1.0499963045173104,20.649999618530273,1.4999904632932155,20.0,-4.599992370634572,20.0,0.10310317419859372 4449,2001-08-07,20.200000762939453,20.200000762939453,19.920000076293945,20.049999237060547,115100.0,0.011011072359539131,2.7333045114694063,-0.22388284895223942,33.88774641866647,22.901572578811038,-0.09195969851595365,0.9152814097094115,2.441033460860332,2.3553672455120562,25.48372503265368,0.2800006866455078,-1.6697033889203645,-0.6674993515014656,-2.581292633412904,1.2462939304099727,-1.6243959924571847,0.2893972894542536,-0.4909411744384755,30.10759083488519,1.3938308236017711,0.956896640955719,8,0.1849994659423828,1.8749990463256836,3.469999313354492,2.799999237060547,1.539999008178711,1,0.07970290307893291,1.1194000108178075,19.979999542236328,1.0499963045173104,20.649999618530273,1.4999904632932155,20.0,0.07970290307893291 4450,2001-08-08,19.950000762939453,20.600000381469727,19.850000381469727,20.600000381469727,178600.0,-0.012376237156320857,1.3076936620234927,-4.333286709729922,28.6902427050875,24.60789835407623,0.16785365525698026,1.0414709919617167,2.643033044104719,2.5783275245094543,26.411121785482212,0.75,-1.587707760208346,-0.8049993515014648,-2.652358463983308,1.0423597609803785,-1.7286789077423848,0.11868020473945506,-0.19530354271972428,10.000038146972656,-15.678459355463076,0.923679556240921,8,0.39999961853027344,1.794999122619629,3.719999313354492,3.049999237060547,1.5499992370605469,2,0.07167911494437718,2.7333045114694063,20.200000762939453,1.1194000108178075,19.979999542236328,1.0499963045173104,20.649999618530273,0.07167911494437718 4451,2001-08-09,20.899999618530273,20.899999618530273,20.0,20.200000762939453,158800.0,0.04761898843410606,1.5714316854722468,-1.0769219483137562,46.13860189488434,28.19120293340616,-0.7339098465024883,-0.014824662584469905,1.65379363049054,1.6001517484753798,27.183298684951446,0.9499988555908203,-1.3717250006952675,0.21199951171875142,-1.5008937245854312,1.924892748022934,-0.6444471064333399,1.0684461298708428,-1.1014902718605448,100.0,70.14458561556529,0.8564466181520917,8,-0.5249996185302734,0.7900009155273438,2.770000457763672,2.1000003814697266,-0.13999938964843395,3,0.025837364850885836,1.3076936620234927,19.950000762939453,2.7333045114694063,20.200000762939453,1.1194000108178075,19.979999542236328,0.025837364850885836 4452,2001-08-10,21.26000022888184,21.350000381469727,20.850000381469727,21.0,56800.0,0.01722490990059078,1.2727245141685488,0.3714295056416791,57.234044625457734,32.386042635049165,-1.0017256256204838,-0.4747755876261124,1.2579266453600546,1.2265552832568396,27.884332817991137,0.5,-1.1577327480426476,0.6200000762939482,-0.9608456696234704,2.2008458222113667,-0.1704227966647629,1.4104229492526592,-1.409999847412113,93.9999898274742,59.18927998371649,0.79042287295871,8,-0.6599998474121129,0.3949995040893519,2.409999847412106,1.7399997711181605,-0.11000061035156605,4,0.03480713843609773,1.5714316854722468,20.899999618530273,1.3076936620234927,19.950000762939453,2.7333045114694063,20.200000762939453,0.03480713843609773 4453,2001-08-13,21.25,21.5,21.059999465942386,21.299999237060547,84500.0,-0.0004703776469510146,-1.046512659463121,-0.1923045886366111,68.62242787841629,37.541622349488726,-0.9155623382800826,-0.5604551492725136,1.2344286133856635,1.2331421192033147,28.889998050885108,0.44000053405761363,-0.9607186627836306,0.652499866485595,-0.8038815292608419,2.108881262232032,-0.07569083138762167,1.3806905643588117,-1.2799996185302724,84.84848134554808,44.685964229559076,0.7281906978732177,8,-0.5749998092651367,0.22500038146972656,2.4200000762939453,1.8699998855590856,0.43000030517578125,0,0.016941205193014452,1.2727245141685488,21.26000022888184,1.5714316854722468,20.899999618530273,1.3076936620234927,19.950000762939453,0.016941205193014452 4454,2001-08-14,21.559999465942386,21.700000762939453,21.25,21.350000381469727,54500.0,0.014588210161994741,-1.1951264898259195,-4.200045777065761,69.40296701664752,43.00719970530277,-1.1313297261679374,-0.9457201652871383,0.8938424458931102,0.9290017875934637,29.59565817373128,0.4500007629394531,-0.7473955537584693,0.9794993400573766,-0.4196802848568879,2.378678964971641,0.27990952760024257,1.6790891525145106,-1.436999122619632,92.43236388492832,47.22009070666856,0.6995898124571328,8,-0.7849988937377965,-0.18499946594238637,2.1375007629394496,1.6500005722045863,-0.3500003814697301,1,0.008348808424606835,-1.046512659463121,21.25,1.2727245141685488,21.26000022888184,1.5714316854722468,20.899999618530273,0.008348808424606835 4455,2001-08-15,22.200000762939453,22.200000762939453,21.399999618530273,21.559999465942386,64200.0,0.02968466200604758,1.4999985098869004,3.0476385104449815,73.02630340624611,48.86335975283991,-1.5940767883790414,-1.6340590225556397,0.23167261975476805,0.29576662315012214,30.30999009494379,0.8000011444091797,-0.5639295975624172,1.5970005989074707,0.10710342607165302,3.0868977717432884,0.8520520124895619,2.3419491853253795,-1.8877603692626934,100.0,49.68947522048974,0.744948586417909,8,-1.1750001907348633,-1.1000003814697266,1.4724993705749512,1.0099992752075195,-0.7100009918212891,2,-0.020720764685252302,-1.1951264898259195,21.559999465942386,-1.046512659463121,21.25,1.2727245141685488,21.26000022888184,-0.020720764685252302 4456,2001-08-16,22.5,22.5,21.71999931335449,22.200000762939453,74800.0,0.013513478682458668,4.20001780196587,0.46874785796242197,76.26049241628903,53.66774000244151,-1.6786896290277191,-1.997069688300222,-0.08843335591861035,3.555322141579609e-05,31.200878525835883,0.7800006866455114,-0.3847581429828679,1.871999835968019,0.27078192005244617,3.473217751883592,1.0713908780102344,2.6726087939258036,-1.923473154626464,100.0,44.2306414540364,0.8006089579577857,8,-1.3249998092651367,-1.4499998092651367,0.9850006103515625,0.8649997711181641,-0.8999996185302734,3,-0.0444444444444444,1.4999985098869004,22.200000762939453,-1.1951264898259195,21.559999465942386,-1.046512659463121,21.25,-0.0444444444444444 4457,2001-08-17,22.489999771118164,22.6200008392334,22.1299991607666,22.54999923706055,72300.0,-0.00044445461697051325,3.899951363259234,-0.19999872843102287,75.32466192059155,58.73194314247628,-1.5424415327112904,-1.9948352981393214,-0.10261681757384622,0.017961566564679288,31.225166782585177,0.4900016784667969,-0.15975381987150428,1.801999664306642,0.016955537072604443,3.5870437915406796,0.9094776006896232,2.694521727923661,-1.6057172210043937,91.66660553375146,34.32106094402913,0.8925220636170192,8,-1.2549991607666016,-1.3799991607666016,0.9950008392333984,0.9950008392333984,-1.1299991607666051,4,-0.07692305735182814,4.20001780196587,22.5,1.4999985098869004,22.200000762939453,-1.1951264898259195,21.559999465942386,-0.07692305735182814 4458,2001-08-20,22.520000457763672,22.60000038146973,22.299999237060547,22.489999771118164,51800.0,0.0013339567341408287,2.157897906941645,-0.5000158947133887,75.21737543983019,63.324124144827806,-1.3122499340336446,-1.973211559419454,-0.15082597724121527,0.004125155400334535,30.568910776065373,0.30000114440918324,0.08379241702744267,1.7350003242492669,-0.2273665704417347,3.6973672189402684,0.7538168769037661,2.7161837715947676,-1.3232886156083694,92.70070655389648,37.04618638804031,0.981183447345501,8,-1.2849998474121094,-1.4099998474121094,0.8799996376037598,0.9549999237060547,-1.220001220703125,0,-0.060834849528659585,3.899951363259234,22.489999771118164,4.20001780196587,22.5,1.4999985098869004,22.200000762939453,-0.060834849528659585 4459,2001-08-21,22.53000068664551,22.84000015258789,22.5,22.520000457763672,64400.0,0.0004440598880357527,-12.599694831203509,0.3333333333334518,78.68480362750748,68.87907535843003,-1.0694457354225015,-1.8629260303145578,-0.17929389488083913,-0.005455692962414105,29.30593292493469,0.3400001525878906,0.24767398330138235,1.6080005645751996,-0.4424844480831176,3.6584855772335168,0.5827580582460392,2.63324307090436,-1.0770968250161523,78.47226729361924,16.810316665568948,1.0252425063291586,8,-1.110000610351566,-1.3100004196167028,0.6849989891052246,0.9249992370605469,-0.9300003051757848,1,-0.03772749026028932,2.157897906941645,22.520000457763672,3.899951363259234,22.489999771118164,4.20001780196587,22.5,-0.03772749026028932 4460,2001-08-22,22.60000038146973,22.60000038146973,21.950000762939453,22.34000015258789,75500.0,0.0031069548464643937,3.9999926640500685,25.9994278084977,79.01785201108132,72.53232537134079,-0.8090970290506903,-1.8215444903603313,-0.29118469386397194,-0.09538198598029979,27.579665392386215,0.649999618530277,0.5103028457605383,1.5480002403259299,-0.584402520345332,3.6804030009971918,0.4817988599902989,2.614201620661561,-0.8696772616486648,78.57146506404126,10.41763808733387,1.0662013803356303,8,-0.7550001144409215,-1.3800001144409215,0.4324998855590785,0.6999998092651332,-0.5000000000000036,2,-0.06150448112986617,-12.599694831203509,22.53000068664551,2.157897906941645,22.520000457763672,3.899951363259234,22.489999771118164,-0.06150448112986617 4461,2001-08-23,22.149999618530273,22.70000076293945,22.149999618530273,22.70000076293945,58800.0,-0.019911537847071115,1.0000000000000129,-2.115387154751819,67.52335386554265,73.67558195357246,-0.1823087013693936,-1.2754830381217914,0.10922027996639372,0.33746162521030243,25.874366371204573,0.5500011444091761,0.7439450974743593,0.9954995155334458,-1.1413006870068152,3.132299718073707,-0.0729005857366829,2.0638996168035746,-0.1999988555908203,22.471796937953265,-42.62788696520669,1.0684001012701305,8,-0.19999980926513672,-0.9299993515014648,0.7649998664855957,1.0500001907348633,-0.10000038146972656,3,-0.02979683335344019,3.9999926640500685,22.60000038146973,-12.599694831203509,22.53000068664551,2.157897906941645,22.520000457763672,-0.02979683335344019 4462,2001-08-24,22.350000381469727,22.46999931335449,22.049999237060547,22.200000762939453,59800.0,0.009029379972184559,1.1538604496481373,-0.27272601167295113,81.10234643729098,75.06223957122519,-0.2362803588808191,-1.360135577747343,-0.11715300729086664,0.14125145831141594,24.118525274084462,0.42000007629394176,1.055147430183677,1.0780002593994134,-1.04992544616211,3.2059259649609366,0.014037406618651715,2.141963112180175,0.48999977111816406,44.943808184888645,-26.68473077688025,1.0639628527807616,8,-0.30500030517578125,-1.130000114440918,0.47499942779541016,0.8499994277954102,-0.35000038146972656,4,-0.03355704640711421,1.0000000000000129,22.149999618530273,3.9999926640500685,22.60000038146973,-12.599694831203509,22.53000068664551,-0.03355704640711421 4463,2001-08-27,22.170000076293945,22.559999465942386,22.170000076293945,22.36000061035156,93700.0,-0.008053704792104543,-3.1052451939969252,-1.2666734483679176,76.12729545722448,75.80938717573375,0.09828131267438067,-1.0762209801678502,0.02126664042090809,0.3304210332668944,22.362248048648397,0.38999938964844105,1.2082359259323567,0.7969999313354492,-1.298198629043842,2.8921984917147405,-0.25059934885419466,1.844599211525093,0.6542000579833989,24.719040924443224,-50.00687606646525,1.0475992801896457,8,-0.05000019073486328,-0.9499998092651367,0.3549995422363281,0.7799997329711914,-0.6200008392333984,0,-0.03653583505434932,1.1538604496481373,22.350000381469727,1.0000000000000129,22.149999618530273,3.9999926640500685,22.60000038146973,-0.03653583505434932 4464,2001-08-28,22.26000022888184,22.5,22.0,22.18000030517578,52200.0,0.004059546787468449,-1.2727245141685488,-0.42105104652916375,81.99443012319551,76.80584569983924,0.13188789314115468,-1.0582343866499535,-0.10109902303290497,0.24222301083201003,20.531755960520055,0.5,1.2818193356255776,0.7840001106262235,-1.2705446587186948,2.838544879971142,-0.2432722740462374,1.8112724952986845,0.54871588745117,41.33326212565171,-39.86241453639543,1.02727238467246,8,0.019999504089351916,-1.039999961853031,-0.1975002288818395,0.3649997711181605,-0.2600002288818395,1,-0.04312672874889345,-3.1052451939969252,22.170000076293945,1.1538604496481373,22.350000381469727,1.0000000000000129,22.149999618530273,-0.04312672874889345 4465,2001-08-29,22.26000022888184,22.420000076293945,21.959999084472656,22.26000022888184,71200.0,0.0,1.8750089407053068,0.0,75.56388605256808,76.72844499275914,0.15789857668871576,-0.9278088461015415,-0.12542764865530032,0.2528253561816207,18.449868939309134,0.46000099182128906,1.3165268850978045,0.6710000991821339,-1.2881179766525932,2.630118175016861,-0.3085589387352279,1.6505591370994956,0.5163672427978483,40.540603236300015,-36.69529220005326,0.9795590379173634,8,0.13500022888183238,-1.0150003433227575,-0.6224999427795446,-0.03499984741211293,-0.30999946594238637,2,-0.029649588527666637,-1.2727245141685488,22.26000022888184,-3.1052451939969252,22.170000076293945,1.1538604496481373,22.350000381469727,-0.029649588527666637 4466,2001-08-30,21.989999771118164,22.34000015258789,21.770000457763672,22.299999237060547,49600.0,-0.012129400493597342,1.9230656370278716,-100.0,64.20230633016217,75.49262770493364,0.3888380952010806,-0.528157408047548,0.1053219278255959,0.521587116330192,16.066001641107206,0.5699996948242188,1.3217625598327025,0.30149965286254954,-1.5147461346039002,2.1177454403289993,-0.6066232408706753,1.2096225465957744,0.7373855973291015,27.848049311059853,-45.31473748587025,0.9081228937332252,8,0.3150005340576172,-0.6449995040893555,-0.35249948501586914,0.2350006103515625,0.020000457763675428,3,0.005002301568735712,1.8750089407053068,22.26000022888184,-1.2727245141685488,22.26000022888184,-3.1052451939969252,22.170000076293945,0.005002301568735712 4467,2001-08-31,21.600000381469727,22.1299991607666,21.600000381469727,22.049999237060547,44000.0,-0.01773530667156553,-1.3555561206973283,1.4516117123713306,55.93220448569197,73.3498309322516,0.7144462325491041,-0.0667599685219642,0.42816277170066996,0.9007225011868059,14.958300536829306,0.529998779296875,1.236558030024927,-0.13599977493286275,-1.8863850230742898,1.6143854732085643,-1.0111923990035763,0.7391928491378508,1.050794194122851,0.0,-68.72340711184057,0.8751926240707129,8,0.619999885559082,-0.25500011444091797,0.03749990463256836,0.625,0.14999961853027344,4,0.02083327998349782,1.9230656370278716,21.989999771118164,1.8750089407053068,22.26000022888184,-1.2727245141685488,22.26000022888184,0.02083327998349782 4468,2001-09-04,22.040000915527344,22.299999237060547,21.700000762939453,21.700000762939453,81400.0,0.020370394735505837,-2.529401204995007,-0.755557816122647,57.79222186648692,71.02843295880488,0.22260690376111825,-0.36313552624022094,-0.045286850752042085,0.4636429418849666,13.788237501065371,0.6999988555908203,1.1092136127500645,0.20100069046020508,-1.3447900952084382,1.7467914761288483,-0.5718947023741165,0.9738960832945267,0.5057142406529493,48.88896895047037,-16.139960971510106,0.7728953928343222,9,0.1099996566772461,-0.6950006484985352,-0.5125007629394531,0.1849994659423828,-0.1400012969970703,1,-0.0018149234966302608,-1.3555561206973283,21.600000381469727,1.9230656370278716,21.989999771118164,1.8750089407053068,22.26000022888184,-0.0018149234966302608 4469,2001-09-05,21.809999465942386,22.350000381469727,21.649999618530273,22.239999771118164,155000.0,-0.01043563702499306,1.153843445191732,-1.2647062123438955,42.69661556837129,66.992740020726,0.37966103493063486,-0.006674820287191352,0.1598312221284992,0.6880723442223697,12.528365060363292,0.7000007629394531,0.979655940822024,-0.1095006942748995,-1.4499558795732064,1.2309544910234074,-0.7797282869240512,0.5607268983742522,0.6411442127668501,25.609653978917247,-33.55003571179623,0.6702275926491531,9,0.3400011062622035,-0.46499919891357777,-0.28249931335449574,0.4150009155273402,0.15999984741210227,2,-0.011921147879340621,-2.529401204995007,22.040000915527344,-1.3555561206973283,21.600000381469727,1.9230656370278716,21.989999771118164,-0.011921147879340621 4470,2001-09-06,21.3799991607666,21.899999618530273,21.350000381469727,21.709999084472656,130700.0,-0.019715741206103865,-1.820527116314783,0.7674411383758336,30.000020435842117,62.82348075075929,0.6910792667769918,0.56491378823263,0.5458985388402766,1.1195238981534494,12.014126203981117,0.5499992370605469,0.8298724609016794,-0.6110009193420396,-1.620928918303342,0.39892707961926277,-1.1159649188226908,-0.10603691986138841,0.9860301882186846,2.9998779296875,-48.88728642733782,0.5049639994806517,9,0.5750007629394531,-0.03499889373779297,0.14500093460083008,0.845001220703125,0.1700000762939453,3,0.02899910493781177,1.153843445191732,21.809999465942386,-2.529401204995007,22.040000915527344,-1.3555561206973283,21.600000381469727,0.02899910493781177 4471,2001-09-07,21.440000534057614,21.530000686645508,21.100000381469727,21.399999618530273,64200.0,0.0028064254277950784,2.9090719933416564,-0.12121492356153014,31.579000203450093,57.32088672477696,0.5808564292622123,0.5770266667909638,0.41499812318111395,1.0536731879627261,12.227148363601481,0.43000030517578125,0.6571646088077365,-0.5779995918273961,-1.489161096698382,0.33316191304358966,-1.0335803442628908,-0.12241883939190146,0.9099998474121129,27.200012207030966,-18.843379364035997,0.4555807524354937,9,0.38999938964844105,-0.09500026702880504,0.04499959945679066,0.7849998474121129,0.30999946594238637,4,0.023787323515766623,-1.820527116314783,21.3799991607666,1.153843445191732,21.809999465942386,-2.529401204995007,22.040000915527344,0.023787323515766623 4472,2001-09-10,22.0,22.0,21.0,21.489999771118164,91400.0,0.026119377425052992,2.921566867499168,12.749713904254422,42.307696648488594,53.56315352380631,-0.03800871519064586,0.07937842764730618,-0.2124667985350257,0.5034757275848278,12.859568637606264,1.0,0.47720631893216847,-0.05500011444091868,-0.8937840456446366,0.7837838167627993,-0.4743920800427759,0.36439185116093853,0.17500038146972585,74.07405314295644,32.530781632536225,0.41939196560185876,9,-0.25,-0.6549997329711914,-0.6374998092651367,0.22500038146972656,-0.5200004577636719,0,0.0004545558582653708,2.9090719933416564,21.440000534057614,-1.820527116314783,21.3799991607666,1.153843445191732,21.809999465942386,0.0004545558582653708 4473,2001-09-17,21.61000061035156,22.25,21.549999237060547,22.25,75400.0,-0.017727244984020007,1.1875044703526214,-1.254900200832508,37.76596958898198,48.64888013111591,0.2952496601490502,0.5246290161513549,0.08931490261750952,0.8971170200885865,13.435905188458769,0.7000007629394531,0.3811930427955019,-0.46299953460693644,-1.242395001799789,0.31639593258591603,-0.8526972682033609,-0.07330180101051198,-0.610000610351559,45.18521762841725,7.9698053560741045,0.3896977335964259,9,0.09999942779541371,-0.26500034332275035,-0.3850002288818324,0.6149997711181676,-0.8100013732910121,0,0.006478453757256197,2.921566867499168,22.0,2.9090719933416564,21.440000534057614,-1.820527116314783,21.3799991607666,0.006478453757256197 4474,2001-09-18,21.739999771118164,21.75,21.649999618530273,21.729999542236328,81800.0,0.006015694451407594,5.666539513001462,-0.01562537252938503,38.743457850130476,44.55772144195618,0.09357140299716704,0.430898862315523,-0.10148563233972752,0.7795362486335478,13.7213615711618,0.13999938964844105,0.21160017935890352,-0.3420003890991197,-1.1003256483863915,0.4163248701881521,-0.7211630187427573,0.037162240544518,-0.7399997711181641,59.19998168945313,26.091574014737624,0.3791626296436362,9,-0.06499958038330078,-0.39499950408935547,-0.5024995803833008,0.4850006103515625,-1.0599994659423828,1,0.00735969867049735,1.1875044703526214,21.61000061035156,2.921566867499168,22.0,2.9090719933416564,21.440000534057614,0.00735969867049735 4475,2001-09-19,21.739999771118164,21.739999771118164,21.34000015258789,21.709999084472656,60900.0,0.0,25.666030898340644,3.0,43.916921168269916,42.30378975730149,0.013468645956432823,0.41599820565271983,-0.16192866620564672,0.7912823666319646,13.065484625373323,0.39999961853027344,0.07128810844358924,-0.31900033950805806,-1.0900531771984738,0.4520524981823577,-0.7045267583532642,0.06652607933714805,-0.7149997711181655,59.19998168945313,23.723877836743846,0.38552641884520766,9,-0.06499958038330078,-0.39499950408935547,-0.5099997520446777,0.4850006103515625,-0.5399990081787109,2,0.010579555872023638,5.666539513001462,21.739999771118164,1.1875044703526214,21.61000061035156,2.921566867499168,22.0,0.010579555872023638 4476,2001-09-20,21.5,21.700000762939453,21.399999618530273,21.649999618530273,53100.0,-0.011039548005745914,1.3999908447964111,-4.999872846334796,37.536657711641524,40.25984011574032,0.19741244588123763,0.6084339567521724,0.01069163049722377,1.0393568514801537,11.978902580162277,0.3400001525878906,-0.11203636876419765,-0.5090001106262214,-1.2892810309130063,0.27128080966056345,-0.8991405707696138,-0.11885965048282898,-0.4505000000000017,40.0,5.485147929047386,0.3901404601433918,9,0.17500019073486328,-0.07999992370605469,-0.4524998664855957,0.7250003814697266,-0.20000076293945312,3,0.0023255459097928366,25.666030898340644,21.739999771118164,5.666539513001462,21.739999771118164,1.1875044703526214,21.61000061035156,0.0023255459097928366 4477,2001-09-21,20.76000022888184,21.649999618530273,20.65999984741211,21.649999618530273,58700.0,-0.03441859400549585,1.2247201124693539,5.933344353597881,32.2418209840956,37.42090668436351,0.9004159148283897,1.2776889092078427,0.6810609400913421,1.7809748283176567,11.110111186524746,0.9899997711181641,-0.2659579508304155,-1.1624999046325648,-2.0882686724624833,-0.23673113680264635,-1.6253842885475258,-0.6996155207176038,1.4899997711181605,6.289331564337846,-28.247471481451154,0.4628843839149593,9,0.7449998855590785,0.9899997711181605,0.2725000381469691,1.465000152587887,0.44000053405761363,4,0.047687849720774445,1.3999908447964111,21.5,25.666030898340644,21.739999771118164,5.666539513001462,21.739999771118164,0.047687849720774445 4478,2001-09-24,21.149999618530273,21.149999618530273,20.790000915527344,20.899999618530273,79800.0,0.018786097560146375,1.8799896240234375,-0.2808990690417828,37.00233616681032,36.78820897307895,0.4144803575188689,0.8219307913882545,0.23355386517705767,1.387533026363709,10.194369226421978,0.38999938964843395,-0.3609528858590565,-0.7040004730224609,-1.6462131429226439,0.238212196877722,-1.1751068079725542,-0.2328941380723677,1.0682003784179699,44.95410114895866,10.811163045770293,0.47110633495009224,9,0.30500030517578125,0.6000003814697266,-0.022499561309814453,1.0750007629394531,0.07999992370605469,0,0.015602833553572726,1.2247201124693539,20.76000022888184,1.3999908447964111,21.5,25.666030898340644,21.739999771118164,0.015602833553572726 4479,2001-09-25,21.68000030517578,21.700000762939453,21.0,21.350000381469727,72300.0,0.025059134572331443,2.7837793254187138,1.3199996948242188,43.958335568506946,38.339132876708376,-0.15187079884705668,0.23714361773735249,-0.3289939982062293,0.8547418412829018,8.529804806212296,0.7000007629394531,-0.3946324040486573,-0.1314997673034668,-1.0205035250885004,0.7575039904815668,-0.5760016461959836,0.31300211158905,0.5070356887817411,94.4444935017687,58.586392197451474,0.4445018788925166,9,-0.22500038146972656,0.06999969482421875,-0.6050000190734863,0.5450000762939453,-0.13000106811523438,1,-0.04059045460000055,1.8799896240234375,21.149999618530273,1.2247201124693539,20.76000022888184,1.3999908447964111,21.5,-0.04059045460000055 4480,2001-09-26,21.209999084472656,21.739999771118164,21.049999237060547,21.68000030517578,76200.0,-0.021679022790000557,1.3389842562958651,-1.4242464526197152,42.19999610901027,39.51924353288173,0.32573440100581763,0.6299689140406635,0.11199888996672058,1.3148800622254626,7.881324826702371,0.6900005340576172,-0.48500200437677776,-0.5320009231567369,-1.3777359827603206,0.3137341364468469,-0.9548684529585287,-0.10913339335494499,0.9464961865539578,50.925858880916095,13.47396132577439,0.42286752980179254,9,0.24500083923339844,0.5400009155273438,-0.13499879837036133,1.0150012969970703,0.5400009155273438,2,-0.02498815663244769,2.7837793254187138,21.68000030517578,1.8799896240234375,21.149999618530273,1.2247201124693539,20.76000022888184,-0.02498815663244769 4481,2001-09-27,21.489999771118164,21.5,21.100000381469727,21.399999618530273,135500.0,0.01320135307551662,6.2726799833541405,-0.1914891890137004,48.87525011994057,40.248971696376394,0.05986769316319496,0.3140910804963788,-0.1956440706133229,1.020476931916722,7.05415340245798,0.39999961853027344,-0.5027848434244646,-0.21900024414062358,-1.04906459855507,0.6110641102738228,-0.6340324213478468,0.1960319330665996,0.6365655914361597,76.85185021660772,33.23066574815154,0.41503217720722246,9,-0.034999847412109375,0.26000022888183594,-0.42749929428100586,0.7350006103515625,-0.1900005340576172,3,-0.013494602664838595,1.3389842562958651,21.209999084472656,2.7837793254187138,21.68000030517578,1.8799896240234375,21.149999618530273,-0.013494602664838595 4482,2001-09-28,21.600000381469727,21.649999618530273,21.420000076293945,21.5,94000.0,0.005118688297959029,1.3000085831179606,1.1111134658585173,45.175436211573334,41.07224576555321,-0.12610065562740758,0.15285854838674595,-0.3319338888250414,0.8933738677057406,6.414350824665441,0.22999954223632812,-0.4400956224423531,-0.07149963378906321,-0.8455058767821875,0.702506609204061,-0.45850275528562534,0.3155034877074989,0.4972336707817533,85.26320438971797,40.56064455245465,0.38700312149656235,9,-0.3950004577636719,0.14999961853027344,-0.4875001907348633,0.625,-0.10000038146972656,4,-0.0138889416255078,6.2726799833541405,21.489999771118164,1.3389842562958651,21.209999084472656,2.7837793254187138,21.68000030517578,-0.0138889416255078 4483,2001-10-01,21.36000061035156,21.600000381469727,21.059999465942386,21.600000381469727,65700.0,-0.011111100318500933,3.500011920940294,-2.3999885559518943,45.07660068021781,41.77592830222958,0.08348678876897253,0.34684679327315493,-0.11768565429447975,1.112306904296812,5.705925642026986,0.5400009155273402,-0.3890510039284756,-0.270999431610111,-1.0195252131268937,0.47752634990667175,-0.6452623223685023,0.10326345914828039,0.7084887578031349,48.64874617563545,1.4678155564328819,0.3742628907583918,10,-0.16000080108642223,0.38999938964844105,-0.18749999999999645,0.8649997711181676,0.03999900817871449,0,-0.007490629346450728,1.3000085831179606,21.600000381469727,6.2726799833541405,21.489999771118164,1.3389842562958651,21.209999084472656,-0.007490629346450728 4484,2001-10-02,21.299999237060547,21.450000762939453,21.13999938964844,21.3700008392334,74500.0,-0.0028090529764279726,1.6956471261412613,0.29167362054851786,49.04762056138685,42.346006012575906,0.08326680899847716,0.3491402975072049,-0.07821637087524635,1.1430145402748515,5.310022912570123,0.3100013732910121,-0.4155848917609859,-0.2830007553100593,-0.983259612570027,0.4172581019499084,-0.6331301839400432,0.06712867331992456,0.7403203406792969,36.23185601463958,-15.854526106492749,0.35012942862998414,10,-0.09999942779541016,0.4500007629394531,-0.12749862670898438,0.9250011444091797,-0.15999984741210582,1,-0.0032863707667381004,3.500011920940294,21.36000061035156,1.3000085831179606,21.600000381469727,6.2726799833541405,21.489999771118164,-0.0032863707667381004 4485,2001-10-03,21.600000381469727,21.600000381469727,21.399999618530273,21.450000762939453,236800.0,0.014084561274875451,1.666683620919853,-2.142802648429198,51.80179909272119,43.931021721584756,-0.2667313267793894,-0.002995170783506751,-0.39085121699536174,0.8228309788428056,4.8646884477923855,0.3000011444091797,-0.3831807767435613,0.05000038146972585,-0.5739769160468597,0.6739776789863114,-0.26198826728856517,0.3619890302280169,0.41271280166356306,91.52555523227616,34.792062044215164,0.31198864875829263,10,-0.40000057220458984,0.07999992370605469,-0.2800002098083496,0.625,-0.5,2,-0.0023148677558392228,1.6956471261412613,21.299999237060547,3.500011920940294,21.36000061035156,1.3000085831179606,21.600000381469727,-0.0023148677558392228 4486,2001-10-04,22.100000381469727,22.209999084472656,21.399999618530273,21.5,172100.0,0.023148147739337155,-1.0249957680762747,4.0000127156898895,51.14155609059987,46.030992288974126,-0.7517224641563338,-0.521045957921686,-0.9059948348577578,0.31077997454610795,5.0614151741135265,0.8099994659423828,-0.35158179603793727,0.5445003509521484,-0.0974862100558056,1.1864869119601025,0.22350707044817142,0.8654936314561255,-1.4400005340576172,90.43489221818083,34.4120834679962,0.32099328050397785,10,-0.6000003814697266,-0.4200000762939453,-0.567500114440918,0.125,-1.159999847412113,3,-0.01583712106010604,1.666683620919853,21.600000381469727,1.6956471261412613,21.299999237060547,3.500011920940294,21.36000061035156,-0.01583712106010604 4487,2001-10-05,22.049999237060547,22.149999618530273,21.899999618530273,22.149999618530273,83500.0,-0.0022624951830817475,3.999980926586431,-0.1666671964853945,55.44552118240374,48.080235068484505,-0.558191282841225,-0.4591440209347297,-0.8491416601071009,0.3484766914091466,5.609192197944701,0.25,-0.34900288166496907,0.47199926376342916,-0.20702810131268734,1.1510266288395457,0.1324855812253709,0.8115129463014874,-1.3589994049072267,86.0869651751195,27.507984482500987,0.339513682538058,10,-0.44499969482421875,-0.4399995803833008,-0.4649991989135742,0.1750011444091797,-0.8699989318847656,4,-0.034013606619062275,-1.0249957680762747,22.100000381469727,1.666683620919853,21.600000381469727,1.6956471261412613,21.299999237060547,-0.034013606619062275 4488,2001-10-08,22.0,22.200000762939453,21.700000762939453,22.200000762939453,61900.0,-0.0022675391741742157,3.999980926586431,2.0,53.28282718816214,49.11628969289063,-0.41900224291668664,-0.434576151030015,-0.7698411582312374,0.39294103947269576,5.710622518214785,0.5,-0.3013946667332412,0.42400007247924876,-0.24951082615237397,1.0975109711108715,0.08724462316343917,0.7607555217950583,-1.2786201828002923,80.37391174142756,20.969912458075186,0.3367554493158107,10,-0.37000083923339844,-0.3900003433227539,-0.36749982833862305,0.22500038146972656,-0.9799995422363281,0,-0.022727272727272707,3.999980926586431,22.049999237060547,-1.0249957680762747,22.100000381469727,1.666683620919853,21.600000381469727,-0.022727272727272707 4489,2001-10-09,21.549999237060547,22.0,21.549999237060547,22.0,39400.0,-0.020454580133611455,1.0,2.249995231646608,47.8458016541579,49.74360142012926,0.011866474858003073,-0.005325733010586475,-0.26969612435797785,0.8339356443911328,5.708576813797301,0.4500007629394531,-0.1679204892517845,-0.01300067901611257,-0.6774704979348343,0.6514691399026091,-0.34523558847547164,0.3192342304432465,-0.7988470345153793,18.518483633289616,-39.22131797187322,0.3322349094593603,10,0.08500003814697266,0.030000686645507812,0.12000083923339844,0.6750011444091797,-0.32999992370605824,1,-0.006960539389361697,3.999980926586431,22.0,3.999980926586431,22.049999237060547,-1.0249957680762747,22.100000381469727,-0.006960539389361697 4490,2001-10-10,22.0,22.07999992370605,21.559999465942386,21.559999465942386,62500.0,0.020881706676145306,-1.363635575476734,-0.9777773068282887,55.41124772625376,50.46982337638629,-0.351222703941783,-0.42846355709812656,-0.6700596358575623,0.37745402361925073,5.91053338725959,0.5300006866455043,-0.06205712351308179,0.4060000419616685,-0.28002288401374287,1.0920229679370799,0.06298857897396104,0.749011504949376,-1.2196708598162829,74.07417000845356,13.508342802074381,0.3430114629877063,10,-0.36500072479248047,-0.46000003814697266,-0.25,0.22500038146972656,-0.9500007629394531,2,-0.03909093683416176,1.0,21.549999237060547,3.999980926586431,22.0,3.999980926586431,22.049999237060547,-0.03909093683416176 4491,2001-10-11,21.950000762939453,22.0,21.670000076293945,22.0,119200.0,-0.002272692593661252,12.200198367284656,-0.11363449175723041,65.13993268477105,52.68810076229714,-0.2560351281777642,-0.3565793505996808,-0.5732045346708858,0.4198174890652311,5.645715464604494,0.3299999237060547,-0.02492423487978357,0.33050079345703054,-0.36919781081698133,1.0301993977310424,-0.019348508679975396,0.6803500955940365,-1.1410782238699575,61.53855182694227,-5.649457961736914,0.34984930213700577,10,-0.3150014877319336,-0.44500064849853516,-0.13000059127807617,0.27499961853027344,-1.0500011444091797,3,-0.03872438960935587,-1.363635575476734,22.0,1.0,21.549999237060547,3.999980926586431,22.0,-0.03872438960935587 4492,2001-10-12,22.01000022888184,22.100000381469727,21.75,21.979999542236328,69200.0,0.002733460767968987,2.333321223240479,-0.6000228885329161,61.94443267070745,54.562304316795995,-0.28134657472748614,-0.4382610847665944,-0.5814610666272735,0.33967991881821646,5.922958965420594,0.35000038146972656,0.06591964339196466,0.3900002479553244,-0.3108565703745505,1.0908570662851993,0.03957183879038695,0.7404286571202618,-1.1730561589042807,70.7692172259592,0.7370105327745335,0.3504284091649368,10,-0.3350009918212926,-0.5050001144409215,-0.18499994277954457,0.21500015258788707,-1.2199993133544957,4,-0.048614251871754055,12.200198367284656,21.950000762939453,-1.363635575476734,22.0,1.0,21.549999237060547,-0.048614251871754055 4493,2001-10-15,21.75,22.01000022888184,21.51000022888184,22.01000022888184,37400.0,-0.011812822634170828,2.846150460330746,-8.666475936167952,51.05104468686887,54.7849069974051,0.044469270281148,-0.17627224949560372,-0.2765079777924768,0.5902800957032994,5.574571620793871,0.5,0.09319558033925546,0.12300004959106303,-0.580228797661622,0.8262288968437481,-0.22861437403527773,0.4746144732174038,-0.8855948297325398,40.67791678789606,-25.18126605564577,0.35161442362634243,10,0.054999351501464844,-0.24499988555908203,0.032500267028808594,0.47500038146972656,-0.2999992370605469,0,-0.02620688252065373,2.333321223240479,22.01000022888184,12.200198367284656,21.950000762939453,-1.363635575476734,22.0,-0.02620688252065373 4494,2001-10-16,21.899999618530273,22.0,21.700000762939453,21.75,70100.0,0.006896534185300007,-1.400012207124383,-0.5769211018596554,61.46178749376625,55.85823904196567,-0.012817762377988373,-0.3306216233324406,-0.38049683005327495,0.42638807659578504,5.207356991160262,0.2999992370605469,0.1391885815610081,0.26499967575073313,-0.4472245965702619,0.9772239480717282,-0.0911124604097644,0.6211118119112307,-1.0086825699787099,66.10157437041327,-1.5785552681126234,0.3561121361604977,10,-0.0950002670288086,-0.39499950408935547,-0.15249919891357422,0.3250007629394531,-1.1999988555908203,1,-0.04018261078059593,2.846150460330746,21.75,2.333321223240479,22.01000022888184,12.200198367284656,21.950000762939453,-0.04018261078059593 4495,2001-10-17,21.96999931335449,22.0,21.709999084472656,21.950000762939453,61200.0,0.003196333152672093,6.250029802350809,0.13332400849405715,58.57141105498055,56.68377848245241,-0.027729760608824705,-0.4031779878609889,-0.3962761048942163,0.3354170833614951,5.456451284668949,0.29000091552734375,0.21016211902589532,0.3234993934631305,-0.40314478091632466,1.0501435678425857,-0.039822693726595304,0.6868214806528563,-1.0523086240845032,77.96592635696432,10.97313698273203,0.3633220871897268,10,-0.1149988174438441,-0.514999389648434,-0.22249889373778942,0.2550010681152379,-0.5900001525878871,2,-0.03413746123988781,-1.400012207124383,21.899999618530273,2.846150460330746,21.75,2.333321223240479,22.01000022888184,-0.03413746123988781 4496,2001-10-18,21.549999237060547,21.96999931335449,21.5,21.96999931335449,55900.0,-0.01911698176697918,1.238091561800376,-21.001525989512377,49.19612373101623,55.9894009878538,0.3420145390392797,0.021881859950525495,0.07418186140539973,0.7306729809898442,5.871581696847736,0.46999931335448863,0.25824824684927705,-0.09900064468383718,-0.8238644795676038,0.6258631901999294,-0.4614325621257187,0.26343127275804434,-0.6064623798865085,8.333200878651379,-54.02080530170926,0.36243191744188286,10,0.3000011444091797,-0.09499931335449219,0.10000085830688477,0.6750011444091797,-0.39999961853027344,3,-0.023201856969912393,6.250029802350809,21.96999931335449,-1.400012207124383,21.899999618530273,2.846150460330746,21.75,-0.023201856969912393 4497,2001-10-19,21.75,21.96999931335449,21.21999931335449,21.5,46600.0,0.009280778191188999,1.1739173701756647,-0.5952379871117802,56.35177432922919,56.33039511463902,0.10614606282966577,-0.10555987267325051,-0.09295128921922213,0.5121089841356756,5.28931884771398,0.75,0.2775763801304372,0.05150012969970774,-0.5408469706408034,0.6438472300402189,-0.24467342047054785,0.34767367986996334,-0.7811338982799896,67.08861676340197,2.87701967330122,0.2961735501702564,10,-0.09000015258789062,-0.2950000762939453,-0.16249990463256836,0.47500038146972656,-1.010000228881836,4,-0.03908047730895292,1.238091561800376,21.549999237060547,6.250029802350809,21.96999931335449,-1.400012207124383,21.899999618530273,-0.03908047730895292 4498,2001-10-22,21.479999542236328,21.76000022888184,21.450000762939453,21.76000022888184,43800.0,-0.012413814150053826,1.2142764695063077,-1.1200027465820455,52.743904921071874,56.8746288109628,0.329251728222129,0.20072209102865912,0.22905642051208375,0.7601909899141823,4.675589790697993,0.30999946594238637,0.2562348016631688,-0.23500032424926687,-0.7794655924429144,0.3094649439443806,-0.5072329583460906,0.03723230984755688,-0.4863107808612632,33.333333333333634,-32.99576087534421,0.272232634096823,10,0.18000030517578125,-0.024999618530273438,0.06750059127807617,0.7450008392333984,-1.4300003051757812,0,-0.03212284177903424,1.1739173701756647,21.75,1.238091561800376,21.549999237060547,6.250029802350809,21.96999931335449,-0.03212284177903424 4499,2001-10-23,20.799999237060547,21.479999542236328,20.5,21.479999542236328,115400.0,-0.03165737056179585,1.882350301248752,2.428566562898042,39.071027857178215,55.059048825509954,0.9964654583743169,0.8552644702816252,0.9471422095774145,1.4140961540498438,5.69793167482568,0.9799995422363281,0.19640049234171286,-0.8710005760192878,-1.552389656129023,-0.18961149590955273,-1.2116951160741571,-0.5303060359644185,1.4099998474121094,19.99994913736979,-41.35981225114402,0.34069454005486766,10,0.5000009536743164,0.5550003051757812,0.7275009155273438,1.4250011444091797,-1.0599994659423828,1,0.031250074505808634,1.2142764695063077,21.479999542236328,1.1739173701756647,21.75,1.238091561800376,21.549999237060547,0.031250074505808634 4500,2001-10-24,20.68000030517578,20.850000381469727,20.520000457763672,20.799999237060547,51700.0,-0.005769179629149024,1.999982660563185,0.1764689382804699,28.353661905080344,50.97168540554432,1.0164187351084557,0.9839700177252055,1.11267694772814,1.5100710007184546,6.849479367987146,0.3299999237060547,0.14215114666085782,-0.9644995689392104,-1.754022548229159,-0.17497658964926188,-1.3592610585841847,-0.5697380792942361,1.4957987976074207,12.244924439116007,-43.56007166568743,0.3947614896449751,10,0.619999885559082,0.6749992370605469,0.8299999237060547,1.5450000762939453,-1.0799999237060547,2,0.0009671401096964516,1.882350301248752,20.799999237060547,1.2142764695063077,21.479999542236328,1.1739173701756647,21.75,0.0009671401096964516 4501,2001-10-25,21.200000762939453,21.350000381469727,20.299999237060547,20.68000030517578,133100.0,0.025145089462765835,1.5609793541063837,-4.333375719235782,38.66668701171874,48.38526922121225,0.42336395689043727,0.4649687937545153,0.6145676085132621,0.9681876372074676,7.617658439437451,1.0500011444091797,0.15903410802029683,-0.4299991607666023,-1.2418067925301415,0.38180847099693693,-0.8359029766483737,-0.024095344884830894,0.9422823577880841,53.892304476787004,1.838552543527328,0.40590381588177005,10,-0.04500102996826172,0.05499839782714844,0.3099994659423828,0.8749990463256836,-1.7400016784667969,3,0.008490490157991415,1.999982660563185,20.68000030517578,1.882350301248752,20.799999237060547,1.2142764695063077,21.479999542236328,0.008490490157991415 4502,2001-10-26,21.299999237060547,21.450000762939453,21.1299991607666,21.200000762939453,75100.0,0.004716908986904578,-1.6666613685130731,0.19230458863661373,40.78946179630115,47.2450933444825,0.23698160844832472,0.3597891844661163,0.5264679201173124,0.8466655840065691,8.249879838155186,0.32000160217285156,0.09940866422837402,-0.31500062942505025,-1.1401195291212076,0.5101182702711071,-0.7275600792731289,0.09755882042302844,0.7685925283203119,68.49310415553487,19.194587770248354,0.41255944984807835,10,-0.14999961853027344,-0.04500007629394531,0.24750089645385742,0.44500064849853516,-1.4299983978271484,4,-0.007042235863993995,1.5609793541063837,21.200000762939453,1.999982660563185,20.68000030517578,1.882350301248752,20.799999237060547,-0.007042235863993995 4503,2001-10-29,21.200000762939453,21.450000762939453,21.049999237060547,21.25,47800.0,-0.004694764211404467,-1.2857080576778455,-0.5,44.927553859150194,45.4079562739696,0.28022698336681984,0.47135277312133894,0.637770902732818,0.925937202136538,8.665444617800203,0.40000152587890625,-0.008177044945135492,-0.4069991111755371,-1.2455216628951966,0.4315234405441224,-0.8262603870353651,0.012262164684290866,0.7978473013085932,76.27129602689683,22.12592991367697,0.41926127585982936,10,-0.05000114440917969,0.05499839782714844,0.42749929428100586,0.48999977111816406,-1.2000007629394531,0,-0.021698159210703172,-1.6666613685130731,21.299999237060547,1.5609793541063837,21.200000762939453,1.999982660563185,20.68000030517578,-0.021698159210703172 4504,2001-10-30,21.229999542236328,21.649999618530273,20.649999618530273,21.200000762939453,81700.0,0.001415036708362516,1.2988533970578564,-0.5999847409781033,37.29370070313926,43.043766234876124,0.16225708841039932,0.4593942898002652,0.6096645565194869,0.8751755851509806,9.33187827854001,1.0,-0.10695514629243164,-0.37350034713745117,-1.2179815260742295,0.47098083179932715,-0.7957409366058386,0.04874024233093621,0.6999345689242169,68.88889202855654,16.551211619224354,0.42224058946838905,10,-0.0950002670288086,0.024999618530273438,0.3725004196166992,0.4250001907348633,-1.2899990081787145,1,-0.0555817395487086,-1.2857080576778455,21.200000762939453,-1.6666613685130731,21.299999237060547,1.5609793541063837,21.200000762939453,-0.0555817395487086 4505,2001-10-31,21.549999237060547,21.559999465942386,21.0,21.200000762939453,45700.0,0.015072995841926007,2.027032878661308,11.66709053916582,43.93936241292653,42.45968164397727,-0.24986042709050338,0.14277680880499233,0.2746824257455529,0.536861422532624,10.352278320635465,0.5599994659423864,-0.13511137338133494,-0.05100059509277344,-0.8958213808241418,0.7938201906385949,-0.4734109879584594,0.3714097977729125,0.31473747913599937,92.59256642869556,39.70776918146569,0.42241039286568466,10,-0.41499996185302734,-0.2950000762939453,0.05250072479248047,-0.07499885559082031,-1.4499988555908203,2,-0.08399069744882592,1.2988533970578564,21.229999542236328,-1.2857080576778455,21.200000762939453,-1.6666613685130731,21.299999237060547,-0.08399069744882592 4506,2001-11-01,21.75,21.93000030517578,21.549999237060547,21.549999237060547,65000.0,0.009280778191188999,-2.799996185317286,0.5714332425068119,46.22092330177883,41.33403152981612,-0.4676902087217556,-0.08937167742699259,0.05204299608822183,0.31904422895895124,10.33050617124765,0.3800010681152344,-0.21228970604393638,0.16650018692016744,-0.6487821017403412,0.9817824755806761,-0.24114095741008867,0.5741413312504235,-1.4500007629394531,85.93748370186368,33.856121339758644,0.40764114433025495,11,-0.6350002288818359,-0.49500083923339844,-0.14750003814697266,-0.375,-2.0300006866455114,3,-0.09885055717380564,2.027032878661308,21.549999237060547,1.2988533970578564,21.229999542236328,-1.2857080576778455,21.200000762939453,-0.09885055717380564 4507,2001-11-02,21.299999237060547,21.700000762939453,21.0,21.5,56400.0,-0.02068969025008982,1.3333269755288104,-1.0,43.801637693861366,40.34044628234829,-0.09860418710560737,0.317856705042459,0.47403167045167294,0.7466745567528932,10.611835403994839,0.75,-0.2992971070961197,-0.24600057601928782,-1.0396438224661182,0.5476426704275426,-0.6428221992427012,0.1508210472041256,-0.9673999786376939,50.7811929565229,-2.629333420509866,0.3968216232234145,11,-0.1849994659423828,-0.04500007629394531,0.30250072479248047,-0.07999897003173828,-1.4799995422363281,4,-0.08638498678377493,-2.799996185317286,21.75,2.027032878661308,21.549999237060547,1.2988533970578564,21.229999542236328,-0.08638498678377493 4508,2001-11-05,21.5,21.940000534057614,21.100000381469727,21.100000381469727,27400.0,0.009389707516583634,-3.200004768376112,-1.9999904632932155,44.565220208160234,40.95091209912407,-0.3301928339238067,0.08271754075052229,0.24679813692178953,0.5282730110562817,11.150107324069308,0.8400001525878871,-0.3222355987107548,-0.020999813079832563,-0.7853888605619552,0.7433892344022901,-0.40319433682089567,0.36119471066123054,-1.135452720642089,65.89145567561512,13.504372584368333,0.38219452374106133,11,-0.38000011444091797,-0.24500083923339844,-0.022500038146972656,-0.2799997329711914,-1.6499996185302734,0,-0.07581391445426056,1.3333269755288104,21.299999237060547,-2.799996185317286,21.75,2.027032878661308,21.549999237060547,-0.07581391445426056 4509,2001-11-06,21.399999618530273,21.51000022888184,21.100000381469727,21.5,106400.0,-0.004651180533475685,5.83328300087385,-0.2500011920940324,42.31806151637856,42.502512055934986,-0.1521300409765054,0.18014001257535384,0.31751986730575155,0.6091043040482127,12.029650946459938,0.4099998474121129,-0.3938328180949604,-0.1135002136230483,-0.8796327446600252,0.6526323174139286,-0.49656647914153496,0.26956605189543836,-0.9724342089843745,42.55312673107024,-6.325831422635034,0.38306626551848794,11,-0.2799997329711914,-0.14500045776367188,0.07500028610229492,-0.17999935150146484,-1.4499988555908203,1,-0.06542054408814157,-3.200004768376112,21.5,1.3333269755288104,21.299999237060547,-2.799996185317286,21.75,-0.06542054408814157 4510,2001-11-07,21.13999938964844,21.450000762939453,21.0,21.399999618530273,62600.0,-0.012149543622267056,1.4999867546160164,2.599992370634537,44.225353020757375,43.12014161249483,0.20113449779800519,0.39253304574571146,0.5423599127275942,0.8364132610329555,12.856336492148984,0.4500007629394531,-0.4434364655826002,-0.33050041198730185,-1.0779727317048362,0.4169719077302325,-0.7042365718460672,0.04323574787146356,-0.6519365751220718,14.89354362854653,-37.49841369979428,0.3737361598587665,11,0.15500068664550426,0.11499977111816051,0.3350005149841273,0.08000087738036754,-0.889999389648441,2,-0.05676437512947263,5.83328300087385,21.399999618530273,-3.200004768376112,21.5,1.3333269755288104,21.299999237060547,-0.05676437512947263 4511,2001-11-08,21.100000381469727,21.299999237060547,21.0,21.239999771118164,88800.0,-0.0018921007253339672,1.3077013366198629,0.5384587169423835,40.412977857297584,43.07831006371666,0.2519521663297475,0.38534387096363787,0.5605161077502636,0.8423581410752305,13.72769715195975,0.2999992370605469,-0.3818752499176483,-0.32799940109253,-1.05711122452254,0.40111242233748,-0.692555312807535,0.036556510622475,-0.5538600581621083,10.638332410095996,-38.24659171792291,0.3645559117150044,11,0.19499969482421875,0.154998779296875,0.3399996757507324,0.11999988555908203,-0.25,3,-0.04739336407207895,1.4999867546160164,21.13999938964844,5.83328300087385,21.399999618530273,-3.200004768376112,21.5,-0.04739336407207895 4512,2001-11-09,20.940000534057614,21.280000686645508,20.649999618530273,21.0,78500.0,-0.007582931019879391,1.0322587591791028,0.4285694822888537,41.768299951792834,42.727281851788064,0.3972958496099217,0.4859887824619733,0.689915969495118,0.9778854108129131,14.635524837960807,0.6300010681152344,-0.2703538606891449,-0.4344992637634313,-1.1404578166305335,0.2714592891036709,-0.7874785401969824,-0.0815199873298802,-0.3381058023199941,22.48067517136533,-27.199426482191658,0.3529792764335503,11,0.3549995422363317,0.30999946594238637,0.649999618530277,0.27999973297119496,0.15999984741211293,4,-0.058261756904870565,1.3077013366198629,21.100000381469727,1.4999867546160164,21.13999938964844,5.83328300087385,21.399999618530273,-0.058261756904870565 4513,2001-11-12,21.18000030517578,21.200000762939453,20.850000381469727,20.899999618530273,43300.0,0.01146130682890023,1.1874914318752123,-4.666719649044452,56.69016827672171,44.88244491551944,0.1722774753805858,0.21196405799687312,0.4272769612380962,0.7083330202829927,16.14483479531946,0.35000038146972656,-0.22215128702753262,-0.16599950790405416,-0.8539220387991584,0.5219230229910501,-0.5099607733516045,0.1779617575434962,-0.5300006866455078,61.62794308120838,7.855036639928535,0.3439612654475518,11,0.11499977111816406,0.06999969482421875,0.42749929428100586,0.039999961853027344,-0.05000114440917969,0,-0.06421154819432262,1.0322587591791028,20.940000534057614,1.3077013366198629,21.100000381469727,1.4999867546160164,21.13999938964844,-0.06421154819432262 4514,2001-11-13,21.020000457763672,21.280000686645508,20.809999465942386,21.200000762939453,74800.0,-0.0075542891929519795,1.7647118221902875,-0.6428566562898073,55.90278605620854,46.21171420921745,0.3345363831710806,0.31901219680293025,0.5594101694602465,0.8420206455530312,17.65963863501866,0.47000122070312145,-0.19307252698778754,-0.28199939727783274,-0.9322653444130289,0.3682665498573634,-0.6071323708454308,0.04313357628976533,-0.37000083923339844,46.25003874296368,-12.248119782369074,0.3251329735675989,11,0.27499961853027344,0.17999935150146484,0.599998950958252,0.19999980926513672,0.30999946594237926,1,-0.055661277393636244,1.1874914318752123,21.18000030517578,1.0322587591791028,20.940000534057614,1.3077013366198629,21.100000381469727,-0.055661277393636244 4515,2001-11-14,21.21999931335449,21.5,21.020000457763672,21.020000457763672,58600.0,0.009514693208151126,-3.8000228883145617,-1.1111028694951695,50.39059735131402,46.675011325832465,0.09253537488799779,0.06318374569037744,0.3332941291217253,0.6209165315419263,19.05297487891663,0.4799995422363281,-0.17233469148234803,-0.04450054168701456,-0.6140605513801454,0.5250594680061162,-0.32928054653358174,0.24027946315955262,-0.5183996582031227,67.05875753121838,7.648426930451436,0.2847800048465655,11,0.07500076293945668,-0.019999504089351916,0.3875002861022985,9.536743199589637e-07,0.1800003051757848,2,-0.05984913249341062,1.7647118221902875,21.020000457763672,1.1874914318752123,21.18000030517578,1.0322587591791028,20.940000534057614,-0.05984913249341062 4516,2001-11-15,21.049999237060547,21.25,21.030000686645508,21.25,83300.0,-0.008011313939437992,1.199984741269145,-1.0000095367977517,45.24714332543317,46.835623062673776,0.17075483408337178,0.20427788256610313,0.48336737861014,0.763020064824417,20.084454436069926,0.2199993133544922,-0.13041163983909954,-0.18950061798095774,-0.7501194471197934,0.3711182111578779,-0.4698100325503738,0.09080879658845831,-0.2988635467529299,47.058757531218795,-10.73989283501328,0.28030941456941727,11,0.24500083923339844,0.15000057220458984,0.5375003814697266,0.17000102996826172,0.1900005340576172,3,-0.0380047157271185,-3.8000228883145617,21.21999931335449,1.7647118221902875,21.020000457763672,1.1874914318752123,21.18000030517578,-0.0380047157271185 4517,2001-11-16,20.899999618530273,21.0,20.350000381469727,20.950000762939453,81300.0,-0.0071258728725359655,7.666683620919853,0.2500047683533922,44.402960377655255,46.81759419261766,0.2883730524818553,0.30286034486229596,0.623859083212551,0.8727906723770431,20.962633135756747,0.6999988555908203,-0.13966152153826172,-0.29700021743774485,-0.8224411791556321,0.22844074428014238,-0.5597206982966867,-0.03427973657880301,1.0400009155273402,47.82603647846934,-7.3205152938935285,0.26272048085894356,11,0.030000686645507812,0.3000001907348633,0.6700000762939453,0.3450002670288086,0.4600009918212855,4,-0.0023923080369923078,1.199984741269145,21.049999237060547,-3.8000228883145617,21.21999931335449,1.7647118221902875,21.020000457763672,-0.0023923080369923078 4518,2001-11-19,20.790000915527344,21.0,20.729999542236328,21.0,54300.0,-0.005263095933523476,1.5714441416893732,4.199885561701316,42.02900553822509,46.78547686171172,0.32080288263260215,0.37789025141426436,0.7086909426592598,0.9563617676302343,21.888269703592293,0.2700004577636719,-0.17988433932474024,-0.3724989891052246,-0.9101690801738407,0.16517110196339146,-0.6413340346395344,-0.1036639435709148,1.1181996154785132,38.2609286966502,-14.521589727184917,0.2688350455343086,11,0.13499927520751953,0.36499881744384766,0.7999987602233887,0.5549993515014648,0.5099983215332031,0,0.014910988566184002,7.666683620919853,20.899999618530273,1.199984741269145,21.049999237060547,-3.8000228883145617,21.21999931335449,0.014910988566184002 4519,2001-11-20,21.450000762939453,21.75,20.700000762939453,20.700000762939453,98100.0,0.03174602300855023,-1.7999979654947917,-3.571444141689373,48.387120591253755,47.247895480655764,-0.3702993467697979,-0.2433952946581286,0.03808939036991177,0.27941170906260027,20.610750499960485,1.0499992370605469,-0.16162450383566096,0.25500078201293874,-0.26881080781805267,0.7788123718439302,-0.006905012902556962,0.5169065769284344,0.42703576507568286,78.57147722829471,29.551327141931033,0.26190579491549554,11,-0.40000057220458984,-0.3000011444091797,0.20499897003173828,-0.10500049591064453,-0.4099998474121094,1,-0.014918489081163111,1.5714441416893732,20.790000915527344,7.666683620919853,20.899999618530273,1.199984741269145,21.049999237060547,-0.014918489081163111 4520,2001-11-21,20.700000762939453,21.280000686645508,20.700000762939453,21.049999237060547,61100.0,-0.03496503372138915,-2.314299727520436,-0.4666646321614583,35.616439787839994,46.71494680627159,0.3472391063057252,0.5356425904390569,0.7824163516882336,1.0012219989221407,19.26419257112952,0.75,-0.18142729800608492,-0.4959992408752427,-1.0157315245235665,0.02373304277308108,-0.7558653826994046,-0.23613309905108082,1.1464950421447746,25.000034059806296,-18.55097978267665,0.25986614182416246,11,0.34999942779541016,0.4499988555908203,0.9549989700317383,0.6449995040893555,0.5499992370605469,2,0.030434740944286665,-1.7999979654947917,21.450000762939453,1.5714441416893732,20.790000915527344,7.666683620919853,20.899999618530273,0.030434740944286665 4521,2001-11-23,21.3799991607666,21.3799991607666,20.780000686645508,20.780000686645508,23600.0,0.032850162935481375,1.0,-1.7142888283378745,51.030928088446025,47.744127710344166,-0.322811705362561,-0.13721441375120946,0.102595270666761,0.2834491287383756,19.046361431483916,0.6799983978271484,-0.1695124275504618,0.17499923706054688,-0.3512181553162783,0.7012166294373721,-0.08810945912786394,0.4381079332489577,0.4365667358453358,73.57136142495331,29.657027119231657,0.2631086961884123,11,-0.3299989700317383,-0.24499988555908203,0.27500104904174805,-0.03499889373779297,0.07000160217285156,4,0.0009354751425985075,-2.314299727520436,20.700000762939453,-1.7999979654947917,21.450000762939453,1.5714441416893732,20.790000915527344,0.0009354751425985075 4522,2001-11-26,21.149999618530273,21.440000534057614,21.040000915527344,21.3799991607666,44800.0,-0.010757696504422154,1.285697158614101,-0.38333354526149815,45.52428507246228,46.503474020982004,-0.06692950094449301,0.08534713891702594,0.3120499522229707,0.4731549233420864,19.003002040887367,0.3999996185302699,-0.15389126866535463,-0.04750032424926687,-0.5722905487937737,0.47728990029524,-0.30989543652152207,0.21489478802298834,0.63723496777882,42.85706500612169,1.6515262535379378,0.26239511227225343,11,-0.09999942779541016,-0.015000343322753906,0.5025005340576172,0.19500064849853516,0.4099998474121129,0,0.004255326440244289,1.0,21.3799991607666,-2.314299727520436,20.700000762939453,-1.7999979654947917,21.450000762939453,0.004255326440244289 4523,2001-11-27,20.739999771118164,21.149999618530273,20.729999542236328,21.100000381469727,90200.0,-0.019385335924682168,-1.2105205039401696,1.5652231602341897,42.18008471895039,44.978729427953326,0.30630370585516076,0.4839291863707409,0.7088898839373599,0.8327229501321831,19.02586749981158,0.4200000762939453,-0.13018204242900566,-0.4345001220703111,-0.9977412710021731,0.12874102686155098,-0.7161206965362403,-0.15287954760438183,1.0184901310941434,3.809432118321096,-35.68789278835963,0.2816205744659302,11,0.3100004196166992,0.38000011444091797,0.817500114440918,0.6050004959106445,1.0599994659423828,1,0.02989396557741464,1.285697158614101,21.149999618530273,1.0,21.3799991607666,-2.314299727520436,20.700000762939453,0.02989396557741464 4524,2001-11-28,20.049999237060547,20.739999771118164,19.5,20.739999771118164,1182800.0,-0.033269071440323206,2.5941994532271484,1.916664900606112,38.27955286767163,43.63305781865973,0.9434539110606508,1.1394126562326754,1.3732504041652582,1.4814990775116712,19.008908111418716,1.239999771118164,-0.11854796646237986,-1.0655006408691392,-1.8192553531511493,-0.31174592858712913,-1.4423779970101442,-0.6886232847281342,1.6803208747369105,28.35046833261403,-13.670041985635212,0.3768773561410056,11,0.5750007629394531,0.6700010299682617,1.5075006484985352,1.2950010299682617,1.5700016021728516,2,0.06234414202318228,-1.2105205039401696,20.739999771118164,1.285697158614101,21.149999618530273,1.0,21.3799991607666,0.06234414202318228 4525,2001-11-29,19.739999771118164,20.059999465942386,19.459999084472656,20.059999465942386,306700.0,-0.015461320585458016,2.750005960470101,0.4637673147039932,36.17883972593074,42.62546852982613,1.14147607412335,1.3774831104835705,1.6534789938573127,1.7488513623949054,19.00688907135386,0.6000003814697301,-0.19353460419341673,-1.285000133514405,-2.229580267172537,-0.34041999985627314,-1.7572902003434692,-0.8127100666853408,1.9011075362073946,14.141438467340558,-30.533069094017804,0.47229006682906505,11,0.8649997711181641,0.9600000381469727,1.5875000953674316,1.6050004959106445,1.6599998474121094,3,0.06585618842363039,2.5941994532271484,20.049999237060547,-1.2105205039401696,20.739999771118164,1.285697158614101,21.149999618530273,0.06585618842363039 4526,2001-11-30,19.600000381469727,19.799999237060547,19.540000915527344,19.75,153200.0,-0.007092167744260691,1.0800024414248766,0.46874925494122455,36.32651202331798,41.72808537934421,1.178047128091766,1.4210069952027453,1.7692039848246495,1.8435194729365278,19.907825695034287,0.2599983215332031,-0.26446441688633016,-1.3174995422363267,-2.394725396679135,-0.24027368779351832,-1.856112469457731,-0.7788866150149225,1.9102404324846596,7.0707673990045325,-38.741769399308275,0.5386129272214033,11,1.0049991607666016,1.0999994277954102,1.7274994850158691,1.744999885559082,1.4799995422363246,4,0.08418365236820202,2.750005960470101,19.739999771118164,2.5941994532271484,20.049999237060547,-1.2105205039401696,20.739999771118164,0.08418365236820202 4527,2001-12-03,19.459999084472656,19.75,19.450000762939453,19.75,126400.0,-0.007142923177156146,1.0689537239220226,1.9333443535979045,32.08330353098249,40.62300737853947,1.2206697215005455,1.4926195702284666,1.9066596245564433,1.9407472900546523,20.02407318618665,0.2999992370605469,-0.3419248825319059,-1.3655008316040025,-2.606951321585136,-0.1240503416228691,-1.9862260765945692,-0.7447755866134358,1.9272272257128265,0.5881369566997909,-41.438324352546466,0.6207252449905672,12,1.1400012969970703,1.235001564025879,1.7450003623962402,1.8850011825561523,1.8400001525878906,0,0.10226113936740311,1.0800024414248766,19.600000381469727,2.750005960470101,19.739999771118164,2.5941994532271484,20.049999237060547,0.10226113936740311 4528,2001-12-04,19.8700008392334,19.899999618530273,19.459999084472656,19.459999084472656,100700.0,0.021068950362278738,-1.1463348824659587,-1.413794691010497,38.613859142417816,39.53708943977992,0.7447615653703465,1.0058095028481304,1.4862512132518546,1.4943927329526616,20.554951491142468,0.4400005340576172,-0.38778634975673043,-0.8739991188049316,-2.1427224742448665,0.3947242366350032,-1.5083607965248973,-0.23963744108496599,1.3622474271724023,32.55817048161329,-8.564980847604467,0.6343616777199671,12,0.5749998092651367,0.8249998092651367,1.332498550415039,1.5499992370605469,1.5599994659423828,1,0.08505277077654072,1.0689537239220226,19.459999084472656,1.0800024414248766,19.600000381469727,2.750005960470101,19.739999771118164,0.08505277077654072 4529,2001-12-05,20.0,20.07999992370605,19.86000061035156,19.8700008392334,97800.0,0.006542483909206309,-1.9333316379078758,0.31706976679273724,37.75100509277649,39.77426336255065,0.43298223694274185,0.806919300760498,1.3300553145146026,1.338327293401548,20.96147855793859,0.2199993133544922,-0.4217033114989661,-0.6739999771118157,-1.9448124367889328,0.5968124825653014,-1.3094062069503742,-0.03859374727325715,1.0896684661284937,87.30158249596629,47.41600606983779,0.635406229838559,12,0.44500064849853516,0.6950006484985352,1.2024993896484375,1.5699996948242188,1.0499992370605469,2,0.08999996185302739,-1.1463348824659587,19.8700008392334,1.0689537239220226,19.459999084472656,1.0800024414248766,19.600000381469727,0.08999996185302739 4530,2001-12-06,19.940000534057614,20.0,19.780000686645508,20.0,120300.0,-0.0029999732971193183,6.333375719235782,-0.46153733292254445,38.60370245186485,38.39346051404163,0.4177715735144858,0.8141502700994074,1.37777258573173,1.3764370890162603,21.26767857363083,0.2199993133544922,-0.4445635701957471,-0.673999500274661,-1.9653211674606332,0.6173221669113111,-1.319660333867649,-0.028338666681673175,1.0184945158157568,77.77784505647867,37.19685519595866,0.6456608335929866,12,0.5050001144409215,0.7550001144409215,1.254998683929447,1.6299991607666051,1.0499992370605504,3,0.08425277132296638,-1.9333316379078758,20.0,-1.1463348824659587,19.8700008392334,1.0689537239220226,19.459999084472656,0.08425277132296638 4531,2001-12-07,20.100000381469727,20.200000762939453,19.790000915527344,19.950000762939453,154400.0,0.008024064349388071,1.3428537174184336,-2.5000158947132705,41.80328189221599,37.98001571623648,0.0638210922691087,0.6064865585501487,1.1980698835078911,1.1946170642148566,21.419448841970823,0.4099998474121094,-0.541924672076572,-0.4639996528625474,-1.7535266681024204,0.8255273623773256,-1.1087631604824857,0.18076385475739087,0.7378151254489289,86.66661580403647,45.060468354848624,0.6447635076199366,12,0.19999980926513672,0.5950002670288086,1.094998836517334,1.4699993133544922,1.0,4,0.06467657773076563,6.333375719235782,19.940000534057614,-1.9333316379078758,20.0,-1.1463348824659587,19.8700008392334,0.06467657773076563 4532,2001-12-10,19.71999931335449,20.149999618530273,19.700000762939453,20.149999618530273,61000.0,-0.018905525418077218,1.0930164475435142,-2.866675991505943,39.61163416087578,37.69463232089486,0.24545714618444592,0.9385202841734319,1.5500000300176602,1.5506860948008843,21.064030345332963,0.4499988555908203,-0.5413225366817827,-0.7830006599426298,-2.1124421989435476,0.546440879058288,-1.4477214294430887,-0.11827989044217091,1.006791014045831,35.1350863717667,-6.609416099674839,0.6647207695004596,12,0.37500095367431996,0.9750013351440465,1.4650001525878942,1.8500003814697301,1.2800006866455114,0,0.0689655505936333,1.3428537174184336,20.100000381469727,6.333375719235782,19.940000534057614,-1.9333316379078758,20.0,0.0689655505936333 4533,2001-12-11,19.81999969482422,19.88999938964844,19.71999931335449,19.71999931335449,134200.0,0.005071013435685501,-2.3999885559517593,-0.23255886162417908,32.24399766962733,37.024015076667716,0.0013753623666090675,0.7709341559987308,1.4302490722028836,1.4290082511619673,20.68940459149668,0.17000007629395242,-0.6682679915261538,-0.6150002479553223,-1.9377485969161086,0.707748101005464,-1.2763744224357154,0.046373926525070885,0.8046474674192332,23.999786376953125,-12.545767783762471,0.6613741744803924,12,0.005001068115234375,0.8750009536743164,1.364999771118164,1.75,1.1300010681152344,1,0.07467202648962767,1.0930164475435142,19.71999931335449,1.3428537174184336,20.100000381469727,6.333375719235782,19.940000534057614,0.07467202648962767 4534,2001-12-12,19.850000381469727,20.100000381469727,19.739999771118164,19.850000381469727,129600.0,0.00151365727080921,-2.272714662227771,0.0,39.01808530824378,37.33948680803583,-0.06702726100470358,0.6838469183706763,1.382373525251122,1.380477922925614,20.32494792598855,0.3600006103515625,-0.7637800366743086,-0.5264995574951179,-1.8437897625031,0.7907906475128641,-1.1851446599991107,0.13214554500887488,0.6806750688294052,29.999923706054688,-7.67533897360088,0.6586451025039914,12,-0.024999618530273438,0.75,1.3374991416931152,1.7199993133544922,1.1000003814697266,2,0.07959697195678683,-2.3999885559517593,19.81999969482422,1.0930164475435142,19.71999931335449,1.3428537174184336,20.100000381469727,0.07959697195678683 4535,2001-12-13,19.950000762939453,20.229999542236328,19.799999237060547,19.799999237060547,72900.0,0.005037802496118848,-4.733279080413,100.0,28.267520199616413,36.44404327206898,-0.14986638016241471,0.509969442982424,1.2556203425239367,1.264736346841083,20.41153243014034,0.43000030517578125,-0.8169661020687506,-0.3629992485046394,-1.6305887210364638,0.904590224027185,-0.9967939847705516,0.2707954877612728,0.4942207123709039,47.1699199631485,13.455489735677098,0.6337947362659123,12,-0.1100006103515625,0.6499996185302734,1.2374987602233887,1.6199989318847656,1.029998779296875,3,0.055137766017760326,-2.272714662227771,19.850000381469727,-2.3999885559517593,19.81999969482422,1.0930164475435142,19.71999931335449,0.055137766017760326 4536,2001-12-14,20.25,20.299999237060547,20.01000022888184,20.200000762939453,128600.0,0.015037555167308314,2.8667124437323093,0.3333248563145313,36.60715856923988,36.94669383187537,-0.3888595962154575,0.1549053474356512,0.9156837761935961,0.9465888011967145,20.442668110936996,0.34999847412109375,-0.7882883833286272,-0.023000049591065164,-1.2422336993690521,1.1962336001869218,-0.6326168744800569,0.5866167752979266,0.1146838183206853,91.66677263074908,56.66709965860146,0.6096168248889927,12,-0.37000083923339844,0.35000038146972656,1.0249996185302734,1.3199996948242188,0.610000610351559,4,0.03654319857373656,-4.733279080413,19.950000762939453,-2.272714662227771,19.850000381469727,-2.3999885559517593,19.81999969482422,0.03654319857373656 4537,2001-12-17,20.850000381469727,20.850000381469727,20.200000762939453,20.26000022888184,105300.0,0.029629648467640823,1.2033879675427537,11.80018310826269,51.54930303929026,38.38396537597231,-0.8615547495985894,-0.47329920770038214,0.28350663404209797,0.3430814998523033,19.21900317834943,0.6499996185302734,-0.7016564596852035,0.5795002937316909,-0.6345140752043257,1.7935146626677074,-0.02750689073631918,1.186507478199701,-1.3999996185302734,100.0,58.532853440695284,0.6070071844680084,12,-0.5749998092651367,-0.25,0.4249992370605469,0.6499996185302734,0.10999870300292969,0,0.01199040745448543,2.8667124437323093,20.25,-4.733279080413,19.950000762939453,-2.272714662227771,19.850000381469727,0.01199040745448543 4538,2001-12-18,21.100000381469727,21.100000381469727,20.809999465942386,20.950000762939453,66900.0,0.01199040745448543,2.8666887071957614,0.25423657582517206,66.88103367172893,41.620635218078135,-1.026699296875364,-0.7366526005804062,0.005183351560276606,0.1023294062678346,18.094034503316404,0.2900009155273402,-0.5917555637976513,0.8140003204345696,-0.4353432007967548,2.063343841665894,0.1893285598189074,1.4386720810502318,-1.621999626159667,100.0,54.52428872871455,0.6246717606156622,12,-0.6999998092651367,-0.5,0.1724996566772461,0.39999961853027344,0.0,1,-0.0047393544863415515,1.2033879675427537,20.850000381469727,2.8667124437323093,20.25,-4.733279080413,19.950000762939453,-0.0047393544863415515 4539,2001-12-19,21.1299991607666,21.18000030517578,20.920000076293945,21.149999618530273,107200.0,0.0014217430689347221,5.499856952126645,-0.1333367241839706,74.55827721373602,45.615587969397154,-0.9829150429854856,-0.8346470951476519,-0.03886699742076516,0.0944608930512274,18.752427331727027,0.26000022888183594,-0.43600950303271446,0.8599991798400879,-0.33352705577629393,2.0535254154564697,0.263236062031897,1.4567622976482788,-1.5871184204101567,96.3767314703988,44.99850797140996,0.5967631178081902,12,-0.6899986267089844,-0.529998779296875,0.1425008773803711,0.3000001907348633,-0.37999916076660156,2,-0.008518618314068083,2.8666887071957614,21.100000381469727,1.2033879675427537,20.850000381469727,2.8667124437323093,20.25,-0.008518618314068083 4540,2001-12-20,21.32999992370605,21.450000762939453,21.030000686645508,21.229999542236328,82400.0,0.009465251816517029,1.4705737157731167,-4.999904634750919,79.93075474163687,49.85197384155503,-1.07841617220652,-1.0382621551847002,-0.2653921057226789,-0.08537502490954907,19.6128143043784,0.4200000762939453,-0.3305444689982089,1.028499984741206,-0.24348581588952456,2.3004857853719365,0.3925070844258407,1.6644928850565712,-1.6888920094604458,91.66661147720096,33.25104106480399,0.6359929003153648,12,-0.754999160766598,-0.7299995422363246,-0.08249998092651012,0.09999942779541371,-0.22999954223632457,3,-0.01781524435657733,5.499856952126645,21.1299991607666,2.8666887071957614,21.100000381469727,1.2033879675427537,20.850000381469727,-0.01781524435657733 4541,2001-12-21,21.399999618530273,21.46999931335449,21.100000381469727,21.34000015258789,188100.0,0.0032817484798217667,2.700010490477603,0.5999923706345938,84.39715304705517,54.828142606686065,-1.055629011447511,-1.1664933601828373,-0.3600377464227975,-0.13619483341888028,20.747297339156397,0.3699989318847621,-0.21991923809066805,1.0974996566772468,-0.17808263672878866,2.3730819500832823,0.4597085099742273,1.7352908033802663,-1.6141802763891597,94.48820671477623,27.569897561988824,0.6377911467030178,12,-0.8050003051757848,-0.7999992370605469,-0.15249967575073242,0.0,-0.2999992370605469,4,-0.019626172139286746,1.4705737157731167,21.32999992370605,5.499856952126645,21.1299991607666,2.8666887071957614,21.100000381469727,-0.019626172139286746 4542,2001-12-24,21.239999771118164,21.56999969482422,21.149999618530273,21.399999618530273,51100.0,-0.007476628517019468,-1.470587575312188,-2.666687859617891,76.65367888260513,59.762551630350266,-0.7345929093299439,-1.0534143132704656,-0.22898546115578,0.04384594795811836,22.1354790171582,0.4200000762939453,-0.10633870574769944,0.9329998016357415,-0.3557383500682789,2.221737953339762,0.28863072578373306,1.57736887748775,-1.2857624318557122,56.578970483788595,-14.079015447479748,0.6443690758520095,12,-0.5850000381469727,-0.6399993896484375,0.007500171661376953,0.11999988555908203,-0.4400005340576172,0,-0.017890732808920395,2.700010490477603,21.399999618530273,1.4705737157731167,21.32999992370605,5.499856952126645,21.1299991607666,-0.017890732808920395 4543,2001-12-26,21.36000061035156,21.38999938964844,21.13999938964844,21.239999771118164,59200.0,0.005649757086936047,1.77780250288743,-0.7500059604701397,76.56249767169464,63.93415300406703,-0.685231158273897,-1.1853586169431907,-0.3687544114567771,-0.05760776498193465,22.991520030602846,0.25,-0.012219064366444599,1.0220005989074679,-0.3384265849149948,2.3824277827299305,0.3417870069962383,1.7022141908186974,-1.2118717884216963,67.6924295821138,-0.8247171413449195,0.680213591911231,12,-0.6750011444091761,-0.7600002288818324,-0.29500055313109996,-0.03500080108642223,-0.4500007629394496,2,-0.018726662661472604,-1.470587575312188,21.239999771118164,2.700010490477603,21.399999618530273,1.4705737157731167,21.32999992370605,-0.018726662661472604 4544,2001-12-27,21.299999237060547,21.5,21.299999237060547,21.36000061035156,51100.0,-0.0028090529764279726,-5.666539513001462,-0.5000079472303754,76.56244062826198,69.30025527391653,-0.4446800682657148,-1.0824042401824308,-0.3344616219274883,0.01998174792409202,22.2072334568234,0.20000076293945312,0.13647048464622102,0.8994992256164558,-0.5188388044540915,2.317837255687003,0.19033021058118038,1.6086682406517312,-0.9812459103833611,49.99982339332074,-16.629365736142717,0.7091690150352744,12,-0.5099992752075195,-0.6999988555908203,-0.25999927520751953,0.025000572204589844,-0.20999908447265625,3,-0.009389617969696284,1.77780250288743,21.36000061035156,-1.470587575312188,21.239999771118164,2.700010490477603,21.399999618530273,-0.009389617969696284 4545,2001-12-28,21.040000915527344,21.440000534057614,21.01000022888184,21.399999618530273,105000.0,-0.012206494405916368,-1.0476201288822493,5.99984105791885,67.66917131492959,72.75159002343761,-0.015427615977319675,-0.7589302058373448,-0.10597978731218305,0.29942833170996863,21.05430891254684,0.43000030517577414,0.3198631827142542,0.5745008468627937,-0.8355154901769666,1.984517183902554,-0.13050732165708467,1.279509015382672,-0.5710980246725157,5.357270581502869,-56.31094078113446,0.7050081685198797,12,-0.1550006866455078,-0.5300006866455078,0.05999898910522461,0.28499889373779297,-0.3000011444091797,4,-0.013783312875871867,-5.666539513001462,21.299999237060547,1.77780250288743,21.36000061035156,-1.470587575312188,21.239999771118164,-0.013783312875871867 4546,2001-12-31,21.25,21.700000762939453,21.0,21.049999237060547,123900.0,0.009980944645191503,-3.6666836209198532,-0.5555596763853494,80.72290817839009,75.99310170555981,-0.07672805753728085,-0.8843167712047943,-0.3321650233595932,0.11029608652112799,20.012726442699215,0.7000007629394531,0.47184906164946483,0.7019999504089363,-0.6877307567569346,2.091730657574807,0.00713459682599904,1.3968653039918735,-0.6489654926688466,35.71424678884584,-28.09945121917768,0.6948653535829356,12,0.005000114440917969,-0.6749992370605469,-0.15000009536743164,0.07499980926513672,-0.9899997711181605,0,-0.0070588055778951775,-1.0476201288822493,21.040000915527344,-5.666539513001462,21.299999237060547,1.77780250288743,21.36000061035156,-0.0070588055778951775 4547,2002-01-02,21.450000762939453,21.549999237060547,20.8799991607666,21.25,95100.0,0.009411800608915444,2.3500195504353547,1.0,81.46720023330047,77.61378687906777,-0.20413531963181342,-0.977715479731593,-0.5528092437318364,-0.07784163875971473,18.692266906093092,0.6700000762939453,0.6721328975715579,0.8025006294250474,-0.5435089259767274,2.148510184826822,0.12949585172416178,1.475505407125933,-0.6951109798231379,69.51225469102175,0.6350030266873716,0.6730047777008872,1,-0.16000080108642578,-0.875,-0.3575010299682617,-0.1750011444091797,-0.4900016784667969,2,-0.016317033520784063,-3.6666836209198532,21.25,-1.0476201288822493,21.040000915527344,-5.666539513001462,21.299999237060547,-0.016317033520784063 4548,2002-01-03,21.559999465942386,21.600000381469727,21.200000762939453,21.520000457763672,128400.0,0.0051281444797421916,5.666613685130732,0.19999427797594713,82.02247672604466,78.44314238043542,-0.2704632545698864,-1.0062004305202414,-0.6738945795470386,-0.16451924024872255,17.709312376869164,0.39999961853027344,0.8347973173318586,0.8279994010925336,-0.5246680063125773,2.1806668084976444,0.15166569738997637,1.5043331047950907,-0.6800003051757848,82.92670445690723,8.754509830877652,0.6763337037025562,1,-0.269999504089359,-0.9849987030029332,-0.46749973297119496,-0.2849998474121129,-0.22999954223633523,3,-0.03525047531111425,2.3500195504353547,21.450000762939453,-3.6666836209198532,21.25,-1.0476201288822493,21.040000915527344,-0.03525047531111425 4549,2002-01-04,21.799999237060547,21.82999992370605,21.5,21.75,62100.0,0.011131715077139948,4.999965321126693,1.2500119212244372,82.91815091552823,78.77507528864555,-0.45307446391926476,-1.1641195339104726,-0.9004989513348676,-0.383078354673529,17.26563678208663,0.32999992370605113,0.9061058144823235,0.977999210357666,-0.4086982347860051,2.364696655501337,0.28465048778583224,1.6713479329294998,-0.9200000762939453,96.84203552082658,18.458862174631463,0.6933487225718353,1,-0.44499969482421875,-1.159998893737793,-0.7149991989135742,-0.5249996185302734,-0.31999969482421875,4,-0.040825661504401145,5.666613685130732,21.559999465942386,2.3500195504353547,21.450000762939453,-3.6666836209198532,21.25,-0.040825661504401145 4550,2002-01-07,21.6200008392334,21.989999771118164,21.549999237060547,21.899999618530273,111600.0,-0.008256807528742804,-1.0952307426817196,-5.600061036087586,75.46473066999077,77.78258391341618,-0.2543622828256389,-0.8978390972244874,-0.7050520510722365,-0.17847652509330203,16.78179937168721,0.4400005340576172,0.9006502735961135,0.7140007972717299,-0.6511040732901776,2.0791056678336375,0.031448361990776164,1.3965532325526837,-0.5880015563964847,66.66678122207712,-9.62152495945449,0.6825524352809533,1,-0.18500137329101562,-0.9000005722045898,-0.9475007057189941,-0.7450008392333984,0.0999984741210902,0,-0.024514369383544454,4.999965321126693,21.799999237060547,5.666613685130732,21.559999465942386,2.3500195504353547,21.450000762939453,-0.024514369383544454 4551,2002-01-08,21.399999618530273,21.6299991607666,21.31999969482422,21.520000457763672,67300.0,-0.010175819248993467,-1.2142764695063386,0.42857629427792915,61.904757972890884,76.1438149234479,-0.03839914214413298,-0.606549685412304,-0.4886039804137745,0.04992983688225294,16.531881852528585,0.3099994659423828,0.8677748390001767,0.42899961471557546,-0.897775576599237,1.755774806030388,-0.234387980941829,1.09238721037298,-0.19556024780273518,46.84686232730772,-25.349779253092777,0.663387595657406,1,0.034999847412109375,-0.6799993515014648,-0.747499942779541,-0.5650005340576172,0.2900009155273402,1,-0.030841114914815893,-1.0952307426817196,21.6200008392334,4.999965321126693,21.799999237060547,5.666613685130732,21.559999465942386,-0.030841114914815893 4552,2002-01-09,21.07999992370605,21.700000762939453,21.07999992370605,21.450000762939453,57600.0,-0.014953257034039158,-2.3513482862253205,3.083318763410981,49.57982183099262,73.14573983003658,0.28666352150914776,-0.18913510395909228,-0.1791728612217547,0.3708110377330449,15.903257324869275,0.620000839233402,0.7895600512063723,0.040999889373775744,-1.1480711422229355,1.230070920970487,-0.5535356264245799,0.6355354051721314,0.9099998474121129,0.0,-65.84261601256809,0.5945355157983565,1,0.3549995422363317,-0.35999965667724254,-0.4275002479553187,-0.24500083923339488,1.3400001525878942,2,-0.03889941640379513,-1.2142764695063386,21.399999618530273,-1.0952307426817196,21.6200008392334,4.999965321126693,21.799999237060547,-0.03889941640379513 4553,2002-01-10,21.299999237060547,21.350000381469727,21.07999992370605,21.100000381469727,65900.0,0.010436400102026955,-1.2500059604701248,-0.5405362214993736,53.30739732778,70.56184612998304,0.06398684849860103,-0.3083824381982687,-0.4041784971825244,0.15314114004488744,15.240661146611572,0.2700004577636754,0.6945056375102041,0.18699922561645366,-0.8581515754110214,1.2321500266439287,-0.33557617489728386,0.7095746261301912,0.6718005371093767,24.17575277404023,-36.24283796500448,0.5225754005137384,1,0.13500022888183594,-0.5749998092651367,-0.652498722076416,-0.4699993133544922,0.7700004577636719,3,-0.015962449050059724,-2.3513482862253205,21.07999992370605,-1.2142764695063386,21.399999618530273,-1.0952307426817196,21.6200008392334,-0.015962449050059724 4554,2002-01-11,21.43000030517578,21.5,21.350000381469727,21.36000061035156,51800.0,0.006103336749845534,-2.333319204848896,0.3500004768399045,52.00000915528049,68.82082811224423,-0.05099718685948318,-0.33091065606260983,-0.5387455819415905,0.021299278576453418,15.191936270249379,0.20000076293945312,0.6472640831012733,0.2380002975463853,-0.6288290207085296,1.1048296158013002,-0.19541436158107217,0.6714149566738428,0.5239634719848638,38.46158683048932,-17.260598750188116,0.43341465912745697,1,0.0049991607666015625,-0.5850000381469727,-0.8599996566772461,-0.6000003814697266,1.0499992370605469,4,-0.0046663733105770655,-1.2500059604701248,21.299999237060547,-2.3513482862253205,21.07999992370605,-1.2142764695063386,21.399999618530273,-0.0046663733105770655 4555,2002-01-14,21.049999237060547,21.600000381469727,21.049999237060547,21.5,93500.0,-0.017732200779458474,-1.444445386343407,-6.428610354223107,43.77223402154015,64.71519765037203,0.36941972273000445,0.14305965465173642,-0.1781364423674816,0.3870121816760488,15.187178943435326,0.5500011444091797,0.5803550504141519,-0.19700069427490163,-0.8436469949049723,0.44964560635516904,-0.5203238445899387,0.12632245604013548,0.8864852630310054,0.0,-48.71928296620473,0.3233231503150361,1,0.38500022888183594,-0.20499897003173828,-0.4799985885620117,-0.2199993133544922,0.7600002288818395,0,0.020427568682222397,-2.333319204848896,21.43000030517578,-1.2500059604701248,21.299999237060547,-2.3513482862253205,21.07999992370605,0.020427568682222397 4556,2002-01-15,20.989999771118164,21.149999618530273,20.82999992370605,21.020000457763672,104800.0,-0.002850331026936437,1.2069019948304343,0.06666807951511042,45.38745231626807,60.70633677070176,0.4343345412341364,0.2754637434976388,-0.1450735323763368,0.42743939992736557,15.28586591285449,0.3199996948242223,0.513216167071235,-0.29400014877319336,-0.7598620138360417,0.17186171628965496,-0.5269310813046175,-0.0610692162417692,0.9110253184521468,18.390769318463672,-28.12254569982476,0.23293093253142408,1,0.4200000762939453,-0.14499950408935547,-0.4199991226196289,-0.15999984741210938,0.7100009918212891,1,0.03477844450674028,-1.444445386343407,21.049999237060547,-2.333319204848896,21.43000030517578,-1.2500059604701248,21.299999237060547,0.03477844450674028 4557,2002-01-16,21.100000381469727,21.190000534057614,20.90999984741211,21.0,161100.0,0.005240619892855847,1.0000000000000253,-3.333269756500731,45.18517890584553,56.61330367956853,0.30113258298468537,0.19515870791970258,-0.2667807663179005,0.29846716388524897,15.702136709175068,0.28000068664550426,0.4930147050882425,-0.19649953842163015,-0.625268841638075,0.23226976479481465,-0.4108841900298543,0.017885113186594026,0.7367631981487293,35.06497366869652,-8.407073992429893,0.21438465160822265,1,0.3099994659423828,-0.25500011444091797,-0.6024999618530273,-0.2700004577636719,1.0,2,0.027962092034179875,1.2069019948304343,20.989999771118164,-1.444445386343407,21.049999237060547,-2.333319204848896,21.43000030517578,0.027962092034179875 4558,2002-01-17,21.0,21.34000015258789,21.0,21.100000381469727,174500.0,-0.0047393544863415515,-5.799977111903718,-1.0,44.52555709937992,52.34745992221872,0.3501671063019067,0.3028083250924851,-0.18633799564190667,0.3782427932081376,15.748220635226012,0.3400001525878906,0.4170656532934274,-0.2914999008178718,-0.7320868127622795,0.14908701112653588,-0.5117933567900756,-0.07120644484566796,0.7763577602637106,22.07791886094234,-19.718749309956273,0.22029345597220332,1,0.4099998474121094,-0.14500045776367188,-0.6049995422363281,-0.1700000762939453,1.5100002288818395,3,0.06761905125209267,1.0000000000000253,21.100000381469727,1.2069019948304343,20.989999771118164,-1.444445386343407,21.049999237060547,0.06761905125209267 4559,2002-01-18,20.950000762939453,21.1200008392334,20.8700008392334,21.049999237060547,80700.0,-0.0023809160505022797,1.0833187634109513,0.9999809265864312,48.22133999975875,49.32041651441515,0.29828179469959437,0.3569311603640912,-0.15365679603792515,0.4073615341773831,15.55829822803827,0.25,0.3143845643367591,-0.33249921798705984,-0.7938414540338137,0.128843018059694,-0.5631703360104368,-0.10182809996368292,0.7695755271307974,15.584515310798949,-29.54828756125884,0.23067111802337756,1,0.3149995803833008,-0.08500099182128906,-0.690000057220459,-0.12000083923339844,1.5599994659423864,4,0.05346056759415707,-5.799977111903718,21.0,1.0000000000000253,21.100000381469727,1.2069019948304343,20.989999771118164,0.05346056759415707 4560,2002-01-22,20.950000762939453,21.200000762939453,20.899999618530273,21.059999465942386,100600.0,0.0,-1.8571402621229598,1.1000038147555098,43.53449835080094,47.279276556405165,0.21595789226054762,0.34467454644681084,-0.16295002704687533,0.38515135962794034,14.929339607648762,0.3000011444091797,0.1919634041295062,-0.3134992599487312,-0.7973551859610168,0.17035666606355448,-0.5554272229548722,-0.07157129694259012,0.7162009451489446,23.52956576049001,-21.852998827517773,0.24192796300614242,1,0.3149995803833008,-0.055001258850097656,-0.7375001907348633,-0.12000083923339844,1.3499984741210938,1,0.07303096532595088,1.0833187634109513,20.950000762939453,-5.799977111903718,21.0,1.0000000000000253,21.100000381469727,0.07303096532595088 4561,2002-01-23,20.979999542236328,21.13999938964844,20.739999771118164,20.899999618530273,100700.0,0.0014319225873224983,-1.0000000000000178,-0.7272806089715567,39.06972741741175,46.11148828822951,0.1342327982732101,0.29681494464183444,-0.20079557033835727,0.3400765942481421,14.255924150747767,0.399999618530277,0.03454289168457336,-0.2625004768371575,-0.7577354611716594,0.23273450749734437,-0.5101179690044084,-0.014882984669906563,0.6360300587891281,39.999936421752665,-2.234118863990844,0.24761749216725007,1,0.1900005340576172,0.020000457763671875,-0.7599992752075195,-0.14999961853027344,1.3100013732910156,2,0.03956148435728646,-1.8571402621229598,20.950000762939453,1.0833187634109513,20.950000762939453,-5.799977111903718,21.0,0.03956148435728646 4562,2002-01-24,20.86000061035156,21.030000686645508,20.86000061035156,21.0,76100.0,-0.0057196822928041735,-1.4285831062669574,-1.7499940395298825,33.79630733420389,43.94358940005438,0.24556699928439585,0.4077933990005178,-0.08504152133952303,0.440955255800354,13.369904551010004,0.17000007629394887,-0.09241383073901943,-0.363499450683598,-0.88746280907311,0.160463907705914,-0.6254811298783558,-0.10151777148884022,0.6859466042813125,20.000127156494084,-16.380752619273256,0.26198167919475684,1,0.30999946594238637,0.23499965667724965,-0.6200008392333949,-0.03000068664550426,1.4799995422363317,3,0.040268462512462966,-1.0000000000000178,20.979999542236328,-1.8571402621229598,20.950000762939453,1.0833187634109513,20.950000762939453,0.040268462512462966 4563,2002-01-25,20.959999084472656,21.100000381469727,20.82999992370605,20.96999931335449,183500.0,0.004793790565445821,-1.000014128584219,0.07143051771114448,29.207882461805895,41.4111308785572,0.10311077914814604,0.291222432084119,-0.19594750131513194,0.32509797647739447,12.39592131018578,0.2700004577636754,-0.15667545410496686,-0.24350090026855398,-0.7759933332448519,0.2889915327077439,-0.5097471167567029,0.02274531621959497,0.5214723346790393,47.82583456688767,18.30417700891303,0.26624621648814856,1,0.21000099182128906,0.4050006866455078,-0.522498607635498,-0.12999916076660156,1.3000011444091832,4,0.05438937723244419,-1.4285831062669574,20.86000061035156,-1.0000000000000178,20.979999542236328,-1.8571402621229598,20.950000762939453,0.05438937723244419 4564,2002-01-28,21.100000381469727,21.200000762939453,20.84000015258789,20.8799991607666,60300.0,0.0066794514843651065,-1.4000101725519118,-21.999618539012204,36.86867227311706,40.644068462065746,-0.09903873479626313,0.14279041497216127,-0.3402963035491986,0.1684539274466239,11.232004060323717,0.3600006103515625,-0.1608274019376168,-0.09349966049194336,-0.6258734890151381,0.43887416803125134,-0.3596865747535425,0.17268725376965577,0.3221533058392865,78.26083350955538,51.23032453291619,0.2661869142615976,1,-0.06000041961669922,0.2649993896484375,-0.5999999046325684,-0.27499961853027344,1.3899993896484375,0,0.06682463610997802,-1.000014128584219,20.959999084472656,-1.4285831062669574,20.86000061035156,-1.0000000000000178,20.979999542236328,0.06682463610997802 4565,2002-01-29,20.75,21.200000762939453,20.540000915527344,21.149999618530273,80600.0,-0.016587695504361233,1.6399893188884014,-1.8181699958385351,34.5971559696886,39.44514664577915,0.22789738569451856,0.49534740732881843,-0.005247645794931088,0.4996073612331742,10.929074337620802,0.6599998474121094,-0.20372645987397675,-0.42899999618530416,-0.9937876641607986,0.13578767179019025,-0.7113938301730514,-0.14660616219755696,0.6175813740137457,31.81805045805277,6.9928619834259855,0.2823938339877464,1,0.1900005340576172,0.5150003433227539,-0.22999954223632812,0.07500076293945312,2.2000007629394496,1,0.08481928813888384,-1.4000101725519118,21.100000381469727,-1.000014128584219,20.959999084472656,-1.4285831062669574,20.86000061035156,0.08481928813888384 4566,2002-01-30,21.100000381469727,21.18000030517578,20.6200008392334,20.850000381469727,80000.0,0.016867488263601293,1.731705728560928,-0.6250005960470162,50.46730054831841,40.03204905049836,-0.11718135553135411,0.1407495465380677,-0.3609605390753501,0.13691506675299792,10.112242229880195,0.5599994659423828,-0.24786635771256016,-0.07149963378906321,-0.6363012694504135,0.4933020018722871,-0.3539004516197366,0.21090118404161018,0.18482294669538035,84.84842354709129,54.5332369876532,0.28240081783067444,1,-0.15999984741210938,0.16499996185302734,-0.5124998092651367,-0.3249998092651367,2.100000381469723,2,0.056871982649093766,1.6399893188884014,20.75,-1.4000101725519118,21.100000381469727,-1.000014128584219,20.959999084472656,0.056871982649093766 4567,2002-01-31,21.100000381469727,21.11000061035156,20.899999618530273,21.11000061035156,45200.0,0.0,40.99923707803791,-0.04000091552732954,44.79169667594846,40.06162011456152,-0.13095239930730784,0.1193005572221324,-0.36195515463767336,0.1303214811910962,9.573504118077206,0.2100009918212855,-0.23779303135041374,-0.05399961471557546,-0.6039620505885956,0.4959628211574447,-0.32898083265208555,0.22098160322093463,0.11034070543160368,84.84842354709129,51.53600856064196,0.27498121793650976,1,-0.22999954223632812,0.16499996185302734,-0.5025005340576172,-0.3249998092651367,2.350000381469723,3,0.05639812855656112,1.731705728560928,21.100000381469727,1.6399893188884014,20.75,-1.4000101725519118,21.100000381469727,0.05639812855656112 4568,2002-02-01,20.799999237060547,21.25,20.799999237060547,21.100000381469727,72000.0,-0.014218063459024544,-1.9999936421954772,29.99942780851724,34.92820521244582,38.584605138193425,0.15387694677459152,0.37886989358365497,-0.06290904260957575,0.41489205467080126,8.755622479733686,0.4500007629394531,-0.23673132564884014,-0.3160007476806648,-0.8527119186120267,0.22071042325069712,-0.5843563331463457,-0.04764516221498383,-0.2599983215332031,36.6195291260571,3.79493027178912,0.26835558546568045,2,0.095001220703125,0.46500110626220703,-0.1724991798400879,-0.02499866485595703,2.450000762939453,4,0.07403850826991554,40.99923707803791,21.100000381469727,1.731705728560928,21.100000381469727,1.6399893188884014,20.75,0.07403850826991554 4569,2002-02-04,20.90999984741211,21.0,20.850000381469727,20.899999618530273,51100.0,0.005288491076267388,-1.7272979487090565,-0.033333969113785625,46.153862276829706,38.87564557441884,0.042024859074743404,0.2095160444802424,-0.19388318234436852,0.2936163347208449,7.452561223532311,0.20000076293945312,-0.24148189145119758,-0.16150016784667898,-0.5975725467953836,0.2745722111020257,-0.3795363573210295,0.05653602162767157,-0.35579895019531094,52.11259281546512,14.510654426227148,0.21803618947435177,2,-0.0149993896484375,0.35500049591064453,-0.2674999237060547,-0.13499927520751953,2.5,0,0.06456242904453258,-1.9999936421954772,20.799999237060547,40.99923707803791,21.100000381469727,1.731705728560928,21.100000381469727,0.06456242904453258 4570,2002-02-05,21.09000015258789,21.1200008392334,20.850000381469727,20.88999938964844,37300.0,0.008608336034878539,1.0769095337304497,19.999618539004032,52.57732870981664,40.37649016246383,-0.12966361792924275,-0.012887182354557325,-0.3690193855480359,0.11013902462397596,5.823232347725924,0.2700004577636719,-0.23235840220473136,0.045000171661378374,-0.30704644106499757,0.3970467843877543,-0.1310231347018096,0.22102347802456634,-0.5218832733154279,74.6031649919316,33.143044664968045,0.1760233063631887,2,-0.19499969482421875,0.17500019073486328,-0.39499998092651367,-0.3599996566772461,2.5499992370605504,1,0.06638215307734274,-1.7272979487090565,20.90999984741211,-1.9999936421954772,20.799999237060547,40.99923707803791,21.100000381469727,0.06638215307734274 4571,2002-02-06,20.739999771118164,21.0,20.700000762939453,21.0,57000.0,-0.01659556087896852,1.307684407438653,-1.2999961853173094,41.7431064230394,41.259467839001104,0.20418483598270143,0.3005413505145924,-0.040043384569024454,0.45363381593725904,4.764914813746429,0.3899993896484375,-0.241130317468091,-0.2720002174377427,-0.6072676766189602,0.06326724174347476,-0.43963394702835146,-0.10436648784713398,-0.15824522943115227,7.272557029803231,-33.550836762272276,0.16763372959060896,2,0.1550006866455078,0.5250005722045898,-0.042499542236328125,-0.0149993896484375,3.0200004577636754,2,0.10655742604678609,1.0769095337304497,21.09000015258789,-1.7272979487090565,20.90999984741211,-1.9999936421954772,20.799999237060547,0.10655742604678609 4572,2002-02-07,20.26000022888184,20.86000061035156,20.26000022888184,20.75,118900.0,-0.023143661886860567,-1.4489822927898361,1.8846128452481248,35.54687645519192,41.96380050493289,0.6594746750736817,0.7546500458497327,0.42033537047284497,0.915328953302069,4.692473715979208,0.6000003814697195,-0.24990871102856005,-0.7109997749328585,-1.1836585371273962,-0.23834101273832076,-0.9473291560301256,-0.4746703938355914,0.9899997711181605,0.0,-41.41024715707575,0.23632938109726817,2,0.4949998855590785,0.8649997711181605,0.6550002098083461,0.4650001525878871,3.6299991607666016,3,0.14511354890640438,1.307684407438653,20.739999771118164,1.0769095337304497,21.09000015258789,-1.7272979487090565,20.90999984741211,0.14511354890640438 4573,2002-02-08,20.959999084472656,21.0,20.420000076293945,20.5,50300.0,0.034550782215339026,1.1481442235691377,-0.9387740802877441,50.155737139950695,43.44014104569219,-0.045286544473039925,0.029379507443366037,-0.2783372198486944,0.20713750035882583,4.458637169410985,0.7399997711181605,-0.23445090364390353,0.005999088287353516,-0.44057393764718356,0.4525721142218906,-0.2172874246799168,0.22928560125462383,0.27020092010497976,81.39515799932569,35.20134139994555,0.22328651296726906,2,-0.20499897003173828,0.16500091552734375,-0.027498722076416016,-0.2499990463256836,3.0400009155273438,4,0.11879779519224343,-1.4489822927898361,20.26000022888184,1.307684407438653,20.739999771118164,1.0769095337304497,21.09000015258789,0.11879779519224343 4574,2002-02-11,21.32999992370605,21.450000762939453,21.01000022888184,21.01000022888184,70400.0,0.01765271256655221,-1.7500059604702007,0.6956528950292583,55.30725096179918,45.74126271148225,-0.42379781736734046,-0.36733046006304093,-0.620440824242209,-0.17106328819718897,3.660370525554756,0.4900016784667969,-0.18505049275210084,0.3809999465942333,-0.044893570641296066,0.8068934638297627,0.16805318797646862,0.593946705211998,-1.0699996948242116,89.91590038836132,39.167521964562894,0.21294675861776474,2,-0.4749994277954066,-0.20499992370605113,-0.3974995613098109,-0.6199998855590785,2.340000152587894,0,0.09001406859641237,1.1481442235691377,20.959999084472656,-1.4489822927898361,20.26000022888184,1.307684407438653,20.739999771118164,0.09001406859641237 4575,2002-02-12,21.479999542236328,21.549999237060547,21.290000915527344,21.399999618530273,55400.0,0.007032330945466514,1.3636284820058435,0.25000000000000555,56.7567553635148,46.44009102428184,-0.5133405338686856,-0.5095907782333811,-0.7302312803866968,-0.32847386309099846,3.6895755718651584,0.2599983215332031,-0.12745974523923564,0.5094995498657227,0.023031117906718634,0.9959679818247267,0.26626533388622065,0.7527337658452247,-1.1961993026733353,94.57366289583058,40.71146545746034,0.24323421597950226,2,-0.5749998092651367,-0.3549995422363281,-0.4824995994567871,-0.784998893737793,2.6800003051757812,1,0.08985104033083435,-1.7500059604702007,21.32999992370605,1.1481442235691377,20.959999084472656,-1.4489822927898361,20.26000022888184,0.08985104033083435 4576,2002-02-13,21.71999931335449,21.729999542236328,21.5,21.5,79600.0,0.011173173940075998,-1.090911455398247,2.7499940395297937,61.25652280503961,48.26951614973641,-0.7332541843304803,-0.7294984670253903,-0.9218907557082154,-0.5707321290657497,4.066091694085645,0.25,-0.0915088985102912,0.7129993438720668,0.1220467111917678,1.3039519765523657,0.4175230275319173,1.0084756602122162,-1.3855511138915944,99.31971200319684,39.473327076354366,0.29547631634014915,2,-0.7249994277954066,-0.7249994277954066,-0.6424994468688929,-0.99999904632568,2.070001602172855,2,0.0883977963624265,1.3636284820058435,21.479999542236328,-1.7500059604702007,21.32999992370605,1.1481442235691377,20.959999084472656,0.0883977963624265 4577,2002-02-14,21.690000534057614,22.0,21.68000030517578,21.739999771118164,205200.0,-0.0013811593114751997,-8.142888283378747,-0.22726996870206503,59.73334771049614,51.02564309396423,-0.6825388570855893,-0.6883226775444022,-0.8383902461035468,-0.5313735283494871,4.764290133383411,0.31999969482421875,-0.01770339984772562,0.6535005569457972,-0.01129137764624133,1.3182924915378358,0.32110458964977795,0.9858965242418165,-1.271819254028312,80.37977968915023,18.227473690040668,0.33239596729601917,2,-0.5600004196166957,-0.5600004196166957,-0.6125006675720179,-0.970000267028805,2.2399997711181676,3,0.0954356682275741,-1.090911455398247,21.71999931335449,1.3636284820058435,21.479999542236328,-1.7500059604702007,21.32999992370605,0.0954356682275741 4578,2002-02-15,22.420000076293945,22.46999931335449,21.3700008392334,21.600000381469727,104100.0,0.033656040768191176,1.3913057900585581,-16.40024414434918,65.20736922137112,53.1426994211355,-1.2947297118595849,-1.377088857133721,-1.5185199140125611,-1.2539004929412023,5.573317970780576,1.0999984741210902,0.011235997691454003,1.312500095367433,0.40508331447176715,2.219916876263099,0.8587917049196001,1.766208485815266,-1.8752732986669862,96.57539257439993,34.95455277417828,0.45370839044783384,2,-1.0550003051757812,-1.0550003051757812,-1.3425002098083496,-1.6999998092651367,1.5300006866455043,4,0.06556642766958842,-8.142888283378747,21.690000534057614,-1.090911455398247,21.71999931335449,1.3636284820058435,21.479999542236328,0.06556642766958842 4579,2002-02-19,22.06999969482422,22.43000030517578,21.959999084472656,22.3700008392334,59300.0,-0.01561107851376875,1.2381006444112423,-0.3658551903162478,65.20736922137112,54.546037255752665,-0.8525319968121714,-0.9896169400904924,-1.1258793871381556,-0.9068495056731507,6.689470315976215,0.470001220703125,0.0493556913113693,0.9064997673034654,-0.09350597824928997,1.9065055128562207,0.4064968945270877,1.406502640079843,-1.3327456636245074,66.10168121695493,0.6816187784136929,0.5000028727763781,2,-0.7049999237060547,-0.7049999237060547,-0.9900002479553223,-1.3499994277954102,2.130001068115231,1,0.08744904086375671,1.3913057900585581,22.420000076293945,-8.142888283378747,21.690000534057614,-1.090911455398247,21.71999931335449,0.08744904086375671 4580,2002-02-20,22.479999542236328,22.479999542236328,22.07999992370605,22.149999618530273,571300.0,0.018577247534274477,1.4242406727740584,-1.0999955495368339,65.68181000465137,57.2058932092651,-1.1673886131837214,-1.348241021481904,-1.4856614496201175,-1.3099399816175108,7.758805546379849,0.4099998474121094,0.15335584433056582,1.239999675750731,0.08646058034911874,2.3935387711523433,0.6632301280499249,1.8167692234515371,-1.5694709828211373,100.0,35.50751388213391,0.5767695477008054,2,-1.109999656677246,-1.109999656677246,-1.3399996757507324,-1.7599992752075195,1.120000839233402,2,0.05293596789545285,1.2381006444112423,22.06999969482422,1.3913057900585581,22.420000076293945,-8.142888283378747,21.690000534057614,0.05293596789545285 4581,2002-02-21,21.809999465942386,22.34000015258789,21.809999465942386,22.200000762939453,73500.0,-0.02980427446340106,-1.7179432003247685,-1.1818223853423007,57.00196377918399,59.589791800819775,-0.3683873086753984,-0.6459915133445691,-0.7773517283366509,-0.641327218916345,8.522989277863143,0.6700000762939418,0.21073320560531528,0.5284996032714879,-0.6451993174195216,1.7021985239624975,-0.05834985707401685,1.1153490636169927,-0.7111343885886576,39.6395622372026,-21.357752064597193,0.5868494603455056,2,-0.35999965667724965,-0.43999958038330433,-0.6699995994567907,-1.0899991989135778,1.9400005340576136,3,0.10774875923951255,1.4242406727740584,22.479999542236328,1.2381006444112423,22.06999969482422,1.3913057900585581,22.420000076293945,0.10774875923951255 4582,2002-02-22,21.700000762939453,22.030000686645508,21.5,22.0,163600.0,-0.005043498656416845,1.9444432670707412,0.7692262548111557,59.2213322994039,60.59708015187013,-0.0364796669231886,-0.4952259438759512,-0.617281268541479,-0.5351259469845964,9.0290879333668,0.5300006866455078,0.24219509495518565,0.37650089263916087,-0.7938031491920619,1.5468049344703836,-0.2086511282764505,0.9616529135547722,-0.4353995497998113,29.729757594607182,-32.932170663102994,0.5851520209156115,2,0.044999122619628906,-0.3300008773803711,-0.5725007057189941,-0.9800004959106445,2.2499999999999964,4,0.09631336770076593,-1.7179432003247685,21.809999465942386,1.4242406727740584,22.479999542236328,1.2381006444112423,22.06999969482422,0.09631336770076593 4583,2002-02-25,22.100000381469727,22.200000762939453,21.75,21.899999618530273,81300.0,0.018433161496169914,1.2499952316466079,-0.6666709052299633,61.5087175487638,61.286131994866196,-0.288056437529594,-0.8489674954923601,-0.9647525330161599,-0.9328034585494009,9.880058133518332,0.5,0.34524686915909797,0.7195004463195787,-0.48675473648835066,1.925755629127508,0.116372854915614,1.3226280377235433,-0.6895513688384831,61.22455731974574,-2.657291099043924,0.603127591403964,2,-0.21500015258789062,-0.7300004959106445,-0.9725003242492676,-1.380000114440918,1.6299991607666016,0,0.08280542498272814,1.9444432670707412,21.700000762939453,-1.7179432003247685,21.809999465942386,1.4242406727740584,22.479999542236328,0.08280542498272814 4584,2002-02-26,22.51000022888184,22.54999923706055,21.950000762939453,22.100000381469727,111800.0,0.018552028974437862,1.448984040482657,2.0499914169639117,63.148159071586775,61.996287962429754,-0.5733662730069611,-1.2099524133568345,-1.3173439312233874,-1.3371154445454074,10.820400826518142,0.5999984741210973,0.5324895452357694,1.0590003013610882,-0.23951552138928633,2.357516124111463,0.40974238998590096,1.7082582127362755,-1.0100002288818395,96.19056788167892,32.27423186312354,0.6492579113751877,2,-0.5500001907348668,-1.1050004959106445,-1.3775005340576207,-1.789999961853031,1.0799999237060511,1,0.06397159126680019,1.2499952316466079,22.100000381469727,1.9444432670707412,21.700000762939453,-1.7179432003247685,21.809999465942386,0.06397159126680019 4585,2002-02-27,22.51000022888184,22.649999618530273,22.350000381469727,22.5,46500.0,0.0,1.0689673316101367,0.02439081122824839,67.5247728931144,62.69276019443806,-0.4603013269812095,-1.1292333864057973,-1.261975648565798,-1.3361600017264799,11.531264533148084,0.2999992370605469,0.6362926986757991,0.9710002899169972,-0.3654822556045403,2.3074828354385346,0.30275901715622666,1.6392415626777677,-0.8630003356933607,87.82613599234438,16.053034827816617,0.6682412727607688,2,-0.5000000000000036,-1.0550003051757848,-1.4450001716613805,-1.789999961853031,1.139999389648434,2,0.07507776618719109,1.448984040482657,22.51000022888184,1.2499952316466079,22.100000381469727,1.9444432670707412,21.700000762939453,0.07507776618719109 4586,2002-02-28,22.299999237060547,22.59000015258789,22.299999237060547,22.520000457763672,107900.0,-0.009329230994491344,-1.6363573311138855,-21.99961853899657,71.33891572346613,63.982267751434726,-0.17810487510457662,-0.8692909914362374,-1.0075763816478727,-1.134398587125979,12.2297557466259,0.29000091552734375,0.6940007684187179,0.7009993553161635,-0.660020465982555,2.062019176614882,0.020489444666804246,1.3815092659655228,-0.49251938781738147,69.56517412440229,-10.820497980210973,0.6805099106493598,2,-0.28999900817871094,-0.8449993133544922,-1.2199993133544922,-1.5799989700317383,1.7600002288818395,3,0.0582960174388123,1.0689673316101367,22.51000022888184,1.448984040482657,22.51000022888184,1.2499952316466079,22.100000381469727,0.0582960174388123 4587,2002-03-01,22.290000915527344,22.5,22.239999771118164,22.350000381469727,84800.0,-0.0004483552410435854,-2.249967217804904,0.27272333194617837,66.25920564687621,64.09913846537974,-0.08274786507510257,-0.8069420598727106,-0.971723335091184,-1.1319832566717736,12.903856457522425,0.26000022888183594,0.7396604837129814,0.6315010070800788,-0.7416596110568108,2.0046616252169684,-0.05507930198836419,1.3180813161485219,-0.3477179031982409,60.00012715662941,-19.42102081122659,0.686580309068444,3,-0.21500110626220703,-0.8350009918212891,-1.205000877380371,-1.5700006484985352,1.8099994659423864,4,0.06550018055206142,-1.6363573311138855,22.299999237060547,1.0689673316101367,22.51000022888184,1.448984040482657,22.51000022888184,0.06550018055206142 4588,2002-03-04,22.34000015258789,22.450000762939453,22.26000022888184,22.31999969482422,84500.0,0.0022431240469675817,-1.7143051771118036,-0.33334392980894556,63.39524720436435,63.897791574601214,-0.16236265089636248,-0.7754083460807699,-1.002813263478302,-1.18855338045595,14.048078806094324,0.19000053405761363,0.7512886732507695,0.6045001983642564,-0.7383402267057875,1.9473406234343003,-0.06692001417076554,1.2759204108992783,-0.28448248326660064,55.7142896068403,-21.454875196535063,0.6714202125350223,3,-0.2650003433227539,-0.8850002288818359,-1.2074999809265137,-1.619999885559082,2.1199989318847656,0,0.07206806622000195,-2.249967217804904,22.290000915527344,-1.6363573311138855,22.299999237060547,1.0689673316101367,22.51000022888184,0.07206806622000195 4589,2002-03-05,22.26000022888184,22.440000534057614,22.200000762939453,22.440000534057614,89800.0,-0.0035810171512815625,1.6666596024245137,-8.999809269501839,60.54056394704166,63.32654201264457,-0.05875561465125401,-0.6209189221024438,-0.9054108664996754,-1.1084710189599143,15.187780238482185,0.2399997711181605,0.7754347055332431,0.45700025558472035,-0.8462605935716674,1.760261104741108,-0.19463016899347352,1.1086306801629142,-0.10936544768711087,13.333248562068192,-59.08831227338449,0.6516304245781942,3,-0.18500041961670277,-0.8050003051757848,-0.9925003051757848,-1.539999961853031,1.8299999237060511,1,0.06603770432343481,-1.7143051771118036,22.34000015258789,-2.249967217804904,22.290000915527344,-1.6363573311138855,22.299999237060547,0.06603770432343481 4590,2002-03-06,22.489999771118164,22.5,22.1299991607666,22.459999084472656,103500.0,0.0103324141900909,13.79969483120351,-0.1666701987877826,60.43362520805123,63.70783772696315,-0.32093744813328584,-0.7806822350140763,-1.1214241282027437,-1.3442350794707991,16.21641652001586,0.37000083923339844,0.7145844941717989,0.6169998168945305,-0.6753600829348869,1.909359716723948,-0.029180133020176413,1.2631797668092375,0.15999984741210938,78.26083350955538,8.859942475831716,0.6461799499147083,3,-0.41499996185302734,-1.0349998474121094,-1.2874999046325684,-1.7699995040893555,1.899999618530277,2,0.04891064440482373,1.6666596024245137,22.26000022888184,-1.7143051771118036,22.34000015258789,-2.249967217804904,22.290000915527344,0.04891064440482373 4591,2002-03-07,22.95000076293945,22.95000076293945,22.399999618530273,22.399999618530273,98300.0,0.02045357921310531,1.0000000000000129,18.332951872337603,65.29127595697352,64.38227591113755,-0.6729961110872864,-1.1242681332756668,-1.5640618656080854,-1.8065858835138613,17.62773258625075,0.5500011444091761,0.6903352654642454,0.9665007591247523,-0.29553253208921504,2.2285340503387197,0.33548411351776863,1.597517404731736,-0.820001602172848,100.0,30.666478855634026,0.631016645606983,3,-0.600000381469723,-1.345000267028805,-1.847500324249264,-2.230000495910641,1.05999946594239,3,0.030501038445332362,13.79969483120351,22.489999771118164,1.6666596024245137,22.26000022888184,-1.7143051771118036,22.34000015258789,0.030501038445332362 4592,2002-03-08,23.20000076293945,23.20000076293945,22.459999084472656,22.95000076293945,111500.0,0.010893245825233766,4.920013427734347,0.45454450875471497,60.71430255705409,64.29400757872536,-0.7686798862859376,-1.2044712470033367,-1.7882775342005637,-2.0584638340854156,18.096364048385773,0.7400016784667933,0.6378755855413836,1.0695007324218722,-0.020424479823951458,2.1594259446676958,0.5245381262989603,1.614463338544784,-1.070001602172848,100.0,32.70324463753521,0.5449626061229116,3,-0.6249999999999964,-1.470000267028805,-2.097500324249264,-2.480000495910641,1.1499996185302805,4,0.03706890839317256,1.0000000000000129,22.95000076293945,13.79969483120351,22.489999771118164,1.6666596024245137,22.26000022888184,0.03706890839317256 4593,2002-03-11,23.45000076293945,23.45000076293945,22.93000030517578,23.270000457763672,47400.0,0.010775861714597879,4.777773068283154,0.7200012207031108,69.49155647319093,64.99882951223694,-0.9018868496325929,-1.3263652762729983,-2.012925141479986,-2.3047556498557,19.181584775854493,0.5200004577636683,0.6864790435004089,1.1950006484985316,0.09919958130424078,2.2908017156928224,0.6471001149013844,1.7429011820956788,-1.277201538085933,100.0,31.20738312253208,0.5479005335971455,3,-0.6600008010864222,-1.595000267028805,-2.3825001716613734,-2.730000495910641,0.75,0,0.02771853293742943,4.920013427734347,23.20000076293945,1.0000000000000129,22.95000076293945,13.79969483120351,22.489999771118164,0.02771853293742943 4594,2002-03-12,23.25,23.399999618530273,22.79999923706055,23.399999618530273,89500.0,-0.008528816905436165,7.000025431379732,-0.8333298012122404,61.56157532198701,64.3362520043339,-0.6547300977359853,-1.0278459105353193,-1.7874389812034543,-2.104567117364848,20.835948673157855,0.6500015258788991,0.7354011058912491,0.898999881744384,-0.1919952510885352,1.9899950145773033,0.35350231532792264,1.4444974481608455,-1.0005686828613278,84.84844544050331,19.177034781984872,0.5454975664164601,3,-0.46000003814697266,-1.3949995040893555,-2.169999599456787,-2.5299997329711914,1.0300006866455114,1,0.052042971375168,4.777773068283154,23.45000076293945,4.920013427734347,23.20000076293945,1.0000000000000129,22.95000076293945,0.052042971375168 4595,2002-03-13,23.40999984741211,23.54999923706055,23.0,23.149999618530273,82800.0,0.0068817138671875,1.0370379527753604,-1.7333392673219485,78.36882334758883,65.11735285145865,-0.7528047954706949,-1.0918195093453917,-1.911186960012195,-2.26456459318252,22.419354866731727,0.5499992370605504,0.7477145000899981,0.9624997138977065,-0.14540277738343121,2.070402205178844,0.40854846825713764,1.5164509595382754,-1.0885343635253903,87.8261359923438,18.082707124448817,0.5539512456405682,3,-0.5700006484985352,-1.5050001144409144,-2.3299994468688965,-2.689999580383301,0.889999389648441,2,0.02904742885980638,7.000025431379732,23.25,4.777773068283154,23.45000076293945,4.920013427734347,23.20000076293945,0.02904742885980638 4596,2002-03-14,23.63999938964844,23.649999618530273,23.399999618530273,23.45000076293945,48600.0,0.009824841680285523,1.380962761126249,0.7307633055790171,82.99318933493197,66.97668437235373,-0.863547185880229,-1.2338630549006275,-2.1082845177863483,-2.4865180999481318,23.716777794696988,0.25,0.7247484901501622,1.0964992523193402,-0.07678715201108588,2.2697856566497663,0.5098560501541272,1.6831424544845532,-1.2202512055078145,99.15964500891995,23.348685991895323,0.5866432021652132,3,-0.7500000000000036,-1.6849994659423864,-2.559998989105228,-2.9199991226196325,0.6800003051757777,3,0.03172588914399088,1.0370379527753604,23.40999984741211,7.000025431379732,23.25,4.777773068283154,23.45000076293945,0.03172588914399088 4597,2002-03-15,23.76000022888184,24.399999618530273,23.239999771118164,23.29999923706055,151900.0,0.005076177763606138,-2.999999999999951,2.421075350854207,81.20300644052882,68.95532428748311,-0.8416036425175832,-1.2551874273576438,-2.1997581934916717,-2.60088686167002,24.84563835123618,1.1599998474121094,0.6854719996083176,1.1130001068115263,-0.1075278763878984,2.333528090010951,0.5027361152118139,1.7232640984112386,-1.2172269013022472,60.00004768370458,-16.926642188335137,0.6102639915997123,3,-0.495000839233402,-1.4300003051757848,-2.6799998283386266,-3.039999961853031,0.43000030517577414,4,0.010521885420527344,1.380962761126249,23.63999938964844,1.0370379527753604,23.40999984741211,7.000025431379732,23.25,0.010521885420527344 4598,2002-03-18,23.88999938964844,23.95000076293945,23.61000061035156,23.76000022888184,41600.0,0.005471345097403546,1.7199804688991651,0.2826062618949882,78.99158923068917,71.00543820788839,-0.8142393964032735,-1.3380118498127906,-2.302677550318169,-2.7201296907196486,25.172856110221293,0.3400001525878906,0.6520252978008187,1.1694993019104025,-0.16517936304589398,2.504177966866699,0.502159969432256,1.836838634388549,-1.1243589071547682,68.12499329447921,-6.102016230847241,0.6673393324781476,3,-0.6250000000000036,-1.4799995422363317,-2.949999332427982,-3.1699991226196325,0.28000068664550426,0,0.01925496038399266,-2.999999999999951,23.76000022888184,1.380962761126249,23.63999938964844,1.0370379527753604,23.40999984741211,0.01925496038399266 4599,2002-03-19,24.0,24.04999923706055,23.79999923706055,23.79999923706055,44900.0,0.004604462668978737,-1.4999904632933043,1.5384773390847328,79.91967686906784,73.17055505911247,-0.728024264595291,-1.366045943431125,-2.3914989068167074,-2.8077674547632654,25.558317376862927,0.25,0.6723340229312598,1.1829998970031745,-0.23041091705610484,2.596410711062454,0.47629448997353663,1.8897053040328124,-1.038236421181935,71.42859089131788,-1.0336804149040546,0.7067054070296388,3,-0.6000003814697266,-1.2950000762939453,-3.059999942779541,-3.2799997329711914,0.11000061035155895,1,0.008333365122477066,1.7199804688991651,23.88999938964844,-2.999999999999951,23.76000022888184,1.380962761126249,23.63999938964844,0.008333365122477066 4600,2002-03-20,23.670000076293945,24.399999618530273,23.6200008392334,23.989999771118164,77400.0,-0.013749996821085575,-2.714296094459582,-1.5999923706346009,76.24523984738295,74.38766215804684,-0.238074854296638,-0.9932473803513986,-2.0379149127213267,-2.455180545382408,26.009369052268248,0.779998779296875,0.7087991776482383,0.7934999465942383,-0.6598050076113395,2.246804900799816,0.06684746949144937,1.5201524236970272,-0.5356481727104168,37.06899670160184,-34.2825400276918,0.7266524771027881,3,-0.24000072479248047,-0.8249998092651367,-2.679999828338623,-2.9499998092651367,0.1800003051757848,2,0.025771043869260213,-1.4999904632933043,24.0,1.7199804688991651,23.88999938964844,-2.999999999999951,23.76000022888184,0.025771043869260213 4601,2002-03-21,24.15999984741211,24.190000534057614,23.790000915527344,23.790000915527344,140100.0,0.02070129993826697,-1.1621663419009427,-1.1562477648236893,80.25888089873783,76.55928197378948,-0.6016568373887559,-1.368318469258405,-2.491058138862236,-2.9278176231661064,27.326957301678178,0.5200004577636683,0.7874786070476851,1.1659996986389167,-0.30414353799451277,2.636142935272346,0.4309280803222002,1.9010713169556333,-0.87377021803497,79.31036183723737,6.253491880678737,0.7350716183167152,3,-0.5600004196166992,-1.2749996185302734,-3.1449999809265137,-3.439999580383301,-0.26000022888183594,3,0.005794676760456863,-2.714296094459582,23.670000076293945,-1.4999904632933043,24.0,1.7199804688991651,23.88999938964844,0.005794676760456863 4602,2002-03-22,23.790000915527344,24.29999923706055,23.790000915527344,24.190000534057614,181300.0,-0.01531452542307854,-1.549994039529856,-1.0810831709504714,71.26100920561451,76.75588783294765,-0.15551965859025785,-0.8787686744437693,-2.077426054885546,-2.5440279447020373,29.614060238262397,0.5099983215332067,0.8517229249361442,0.6915007591247573,-0.6855329082605159,2.0685344265100305,0.0029839254321188946,1.3800175928173957,-0.3701188874518273,22.78487736215802,-50.29840791423326,0.688516833692637,3,-0.1900014877319336,-0.9050006866455078,-2.7950010299682617,-3.070000648498535,0.1399993896484375,4,0.02227821601095248,-1.1621663419009427,24.15999984741211,-2.714296094459582,23.670000076293945,-1.4999904632933043,24.0,0.02227821601095248 4603,2002-03-25,23.93000030517578,24.25,23.649999618530273,23.690000534057614,65800.0,0.005884799674684471,-2.749983608804754,-0.6000000000000142,74.06340643738538,78.14498017910303,-0.24615677394589497,-0.9219061750694841,-2.17835818673354,-2.6676858012587736,31.491432049398593,0.6000003814697266,0.8622769913863699,0.7400001525878892,-0.6003846221858709,2.0803849273616493,0.06980776520100918,1.4101925399747692,-0.3925041662456934,39.74358347353183,-39.20823864670055,0.6701923873868805,3,-0.23000049591064453,-1.0450000762939453,-2.8000001907348633,-3.2049999237060547,0.06999969482421875,0,0.010865032409782094,-1.549994039529856,23.790000915527344,-1.1621663419009427,24.15999984741211,-2.714296094459582,23.670000076293945,0.010865032409782094 4604,2002-03-26,23.95000076293945,24.059999465942386,23.79999923706055,23.979999542236328,48200.0,0.000835790117367452,1.736864296183165,-0.12499503294154471,72.39265167662371,77.48096110455135,-0.17480224288578583,-0.8732668425597332,-2.162444461581199,-2.67154151674357,32.806538853719154,0.26000022888183594,0.8894508071788465,0.6880005836486767,-0.6532886500997925,2.029289817397146,0.017355966774442066,1.3586452005229113,-0.30900420645733817,42.30774873821309,-35.2141392944182,0.670644616874235,3,-0.13000106811523082,-1.0000009536743129,-2.5850009918212855,-2.990000724792477,0.04999923706055043,1,0.009185774795252843,-2.749983608804754,23.93000030517578,-1.549994039529856,23.790000915527344,-1.1621663419009427,24.15999984741211,0.009185774795252843 4605,2002-03-27,24.20000076293945,24.489999771118164,24.0,24.04999923706055,63600.0,0.01043841302864812,-2.9199981689453125,-5.0002543234986625,70.4918084045932,76.09191877895816,-0.33632388921029843,-1.0436742419213658,-2.360634339719553,-2.9088886147667985,34.189405940674604,0.5399990081787145,0.8703128858543963,0.8535005569457965,-0.5011837853863845,2.2081848992779776,0.17615838577970777,1.5308427281118853,-0.5500011444091761,65.47631482145815,-8.822108046422798,0.6773421711660904,3,-0.3350009918212855,-1.2050008773803675,-2.8350009918212855,-3.2350015640258754,-0.20000076293944957,2,-0.0037190144525003355,1.736864296183165,23.95000076293945,-2.749983608804754,23.93000030517578,-1.549994039529856,23.790000915527344,-0.0037190144525003355 4606,2002-03-28,23.60000038146973,24.5,23.60000038146973,24.29999923706055,75800.0,-0.024793403411316306,-1.5714316854722366,-4.666611566044675,55.882347991309345,73.27851228460044,0.2876560586838508,-0.3597309966054105,-1.7127934227152757,-2.3027892914346104,35.32252292055363,0.8999996185302699,0.8925714919935288,0.18850011825561808,-1.0765485666552657,1.4535488031665018,-0.444024224199822,0.8210244607110582,0.889999389648434,0.0,-68.11245362881233,0.6325243424554414,3,0.44999980926513317,-0.6000003814697301,-2.230000495910648,-2.5100002288818395,0.13999938964843395,3,0.010593220167754547,-2.9199981689453125,24.20000076293945,1.736864296183165,23.95000076293945,-2.749983608804754,23.93000030517578,0.010593220167754547 4607,2002-04-01,23.75,24.20000076293945,23.53000068664551,23.57999992370605,98700.0,0.006355915936681278,-3.9629901735697355,-0.24285764888924516,54.5454440366443,70.56227392970658,0.15208175092061182,-0.4160753168683371,-1.8157693198284903,-2.4385705808688343,36.61881083582645,0.6700000762939382,0.857811358190645,0.26549978256225515,-0.8908916327588194,1.4218911978833297,-0.31269592509828215,0.8436954902227924,0.75,22.68035763795323,-39.68840501969017,0.5781957076605365,4,0.2650003433227539,-0.75,-2.3400001525878906,-2.6599998474121094,-0.20000076293944957,0,0.006315773411800896,-1.5714316854722366,23.60000038146973,-2.9199981689453125,24.20000076293945,1.736864296183165,23.95000076293945,0.006315773411800896 4608,2002-04-02,23.95000076293945,24.10000038146973,23.75,23.85000038146973,113200.0,0.008421084755345198,-1.3333269755288342,0.588237274063382,60.606074617807714,68.41631812401099,-0.043038734369524434,-0.5157154510513671,-1.9622290033343965,-2.626239114673872,37.98515176079736,0.3500003814697301,0.7897849353991191,0.385000514984128,-0.6541388568483377,1.4241398868165938,-0.13456917093210308,0.9045702009003591,0.5499992370605504,43.299007588106214,-15.555937708209292,0.5195696859162324,4,0.06499958038330433,-0.8250007629394496,-2.3925008773803675,-2.860000610351559,0.019998550415039062,1,-0.0008350921555968505,-3.9629901735697355,23.75,-1.5714316854722366,23.60000038146973,-2.9199981689453125,24.20000076293945,-0.0008350921555968505 4609,2002-04-03,23.729999542236328,23.979999542236328,23.68000030517578,23.979999542236328,56500.0,-0.009185854434023866,1.399993896484375,-2.4999904632933934,54.76189935558878,66.02928029158942,0.15045741645271704,-0.18966305205315237,-1.6885273640707688,-2.3934630410130566,39.53441017555909,0.2999992370605469,0.7232488915793951,0.09149932861328125,-0.7477052233545862,0.9307038805811487,-0.3281029473706525,0.511101604597215,0.7312004852294933,20.61845331613412,-33.14370451469382,0.4196022759839342,4,0.2850008010864258,-0.5049991607666016,-2.102499485015869,-2.6399993896484375,-0.3299999237060547,2,0.011378022038437186,-1.3333269755288342,23.95000076293945,-3.9629901735697355,23.75,-1.5714316854722366,23.60000038146973,0.011378022038437186 4610,2002-04-04,23.59000015258789,23.88999938964844,23.440000534057614,23.690000534057614,61500.0,-0.005899679407884384,-1.2499964237178984,0.40000152587889204,49.23548577888052,62.58223638938304,0.3105757865243497,0.03896894563820297,-1.4953471747000577,-2.2372217328752306,41.12436778576846,0.4499988555908274,0.6581988250923025,-0.10350008010864187,-0.7471826232652887,0.540182463048005,-0.4253413516869635,0.21834119146967979,0.8339519012451184,14.15091453814278,-32.46968267394956,0.3218412715783226,4,0.38000011444091797,-0.27500057220458984,-1.9075002670288086,-2.455000877380371,-0.4400005340576172,3,0.017380239286142185,1.399993896484375,23.729999542236328,-1.3333269755288342,23.95000076293945,-3.9629901735697355,23.75,0.017380239286142185 4611,2002-04-05,23.649999618530273,23.85000038146973,23.440000534057614,23.440000534057614,68800.0,0.002543427959062594,-2.9047774750226423,-2.099982833927898,48.286594365654814,60.02952362938752,0.19067658112982855,0.03594334531792143,-1.5013392672775616,-2.279826825084065,41.85810762903868,0.4099998474121165,0.5755222175216019,-0.07850055694580149,-0.6199713025703524,0.4629701886787494,-0.34923592975807694,0.19223481586647395,0.7149153441162106,27.6314501617486,-16.582226203004335,0.2707353728122758,4,0.32000064849853516,-0.33500003814697266,-1.9174995422363281,-2.4549999237060547,-0.4400005340576172,4,0.014799170702543885,-1.2499964237178984,23.59000015258789,1.399993896484375,23.729999542236328,-1.3333269755288342,23.95000076293945,0.014799170702543885 4612,2002-04-08,24.059999465942386,24.10000038146973,23.63999938964844,23.649999618530273,44200.0,0.01733614604758249,-1.1395379783893471,1.9523887375113371,52.43553133872384,57.62642639620291,-0.19779672996167008,-0.32287821733090993,-1.8475854761342347,-2.667316837174578,42.34886196099515,0.46000099182128906,0.5325678129222062,0.28849935531616566,-0.21123856796047136,0.7882372785928027,0.03863039367784893,0.5383683169544824,0.24942063098876588,93.93925382192302,50.57114195945523,0.24986896163831784,4,-0.08999919891357777,-0.7449998855590856,-2.327499389648441,-2.835000038146976,-0.30999946594238637,0,-0.013300070736792402,-2.9047774750226423,23.649999618530273,-1.2499964237178984,23.59000015258789,1.399993896484375,23.729999542236328,-0.013300070736792402 4613,2002-04-09,24.10000038146973,24.21999931335449,23.899999618530273,24.0,88700.0,0.0016625484794363654,-1.133323160846073,0.24390346021083845,51.46199384852201,55.30079774863605,-0.23596099157065709,-0.3285298759925155,-1.8252772199721896,-2.6881789017526962,42.537022195488596,0.3199996948242152,0.42000998690425817,0.29600028991699645,-0.2002341801283798,0.7922347599623727,0.047883054894306554,0.5441175249396863,0.1572545416890101,84.615497476428,42.94633593212839,0.24811723502268843,4,-0.13000011444092152,-0.7850008010864293,-2.3350005149841344,-2.7700004577636754,-0.28000068664551137,1,-0.02282162388810871,-1.1395379783893471,24.059999465942386,-2.9047774750226423,23.649999618530273,-1.2499964237178984,23.59000015258789,-0.02282162388810871 4614,2002-04-10,24.459999084472656,24.54999923706055,24.10000038146973,24.1200008392334,136900.0,0.014937705282350278,-1.3684202601027402,3.399969482538169,61.44926478596508,54.29607067989959,-0.5766494217413687,-0.6252894863232399,-2.1220122055286765,-3.0241963361565922,43.34281235877974,0.4499988555908203,0.3667801056526052,0.5954990386962891,0.08872497463159945,1.1022731027609787,0.3421120066639425,0.8488860707286356,-1.0199985504150426,91.89186867116041,47.59020625873825,0.25338703203234547,4,-0.4649991989135742,-1.119999885559082,-2.6949992179870605,-3.034998893737793,-0.9599990844726562,2,-0.020032697851948056,-1.133323160846073,24.10000038146973,-1.1395379783893471,24.059999465942386,-2.9047774750226423,23.649999618530273,-0.020032697851948056 4615,2002-04-11,24.09000015258789,24.399999618530273,24.0,24.399999618530273,59300.0,-0.015126694429013376,1.5806471460477822,-0.9117678408141054,48.948952905071245,53.52569344809536,-0.2502069335775481,-0.21263657112976375,-1.6804613306225562,-2.6353176103078795,43.82825949304646,0.45999908447265625,0.2788283067024153,0.19150009155273295,-0.27665521761809586,0.6596554007235618,-0.04257756303267968,0.4255777461381456,-0.627799644470219,58.55859261563094,17.913424961149246,0.2340776545854138,4,-0.0950002670288086,-0.7500009536743164,-2.325000286102295,-2.635000228881836,-0.7399997711181605,3,-0.028642612274267343,-1.3684202601027402,24.459999084472656,-1.133323160846073,24.10000038146973,-1.1395379783893471,24.059999465942386,-0.028642612274267343 4616,2002-04-12,24.38999938964844,24.45000076293945,23.8799991607666,24.15999984741211,131600.0,0.012453268375273163,2.2571307124718447,-0.7419352853952332,59.20243532271079,54.04313692432497,-0.4764655039181491,-0.4780780598961307,-1.9152306459346278,-2.91178648457797,44.040589393602744,0.570001602172848,0.20694980535248675,0.4539993286132855,-0.04603827251347781,0.9540369297400488,0.20398052804990385,0.7040181291766672,-0.9060429069519103,82.4175962372826,37.8809715372252,0.25001880056338116,4,-0.394999504089359,-0.9149999618530309,-2.6249995231628453,-2.9349994659423864,-1.289999008178711,4,-0.0508405002931015,1.5806471460477822,24.09000015258789,-1.3684202601027402,24.459999084472656,-1.133323160846073,24.10000038146973,-0.0508405002931015 4617,2002-04-15,24.01000022888184,24.399999618530273,23.979999542236328,24.399999618530273,76000.0,-0.015580121782531875,1.153849915880903,-1.695652895029232,51.14285667575116,52.99166826409647,-0.06225338737273489,-0.08262546325524767,-1.4730722871870263,-2.5078326864950142,43.266735241902985,0.4200000762939453,0.1164487266987777,0.06150016784668466,-0.43247483599379777,0.5554751716871671,-0.18548733407355655,0.3084876697669259,-0.5047228910980266,19.403142285345442,-24.676486551519783,0.2469875019202414,4,-0.015000343322757459,-0.5050010681152379,-2.032499790191654,-2.404999732971195,-0.7600002288818395,0,-0.03331949757530006,2.2571307124718447,24.38999938964844,1.5806471460477822,24.09000015258789,-1.3684202601027402,24.459999084472656,-0.03331949757530006 4618,2002-04-16,24.35000038146973,24.43000030517578,23.989999771118164,23.989999771118164,124500.0,0.014160772567544555,-1.4444432670707412,-0.92307993270474,55.235600133614454,53.0443016838771,-0.37944983667716414,-0.40727786266069543,-1.7360094090834828,-2.8199015596065102,42.4706674347076,0.4400005340576172,0.13086333934587913,0.3785002708435101,-0.14590492185705628,0.9029054635440765,0.1162976744932287,0.6407028671937915,-0.8238286057003812,70.1494279378149,24.77801029270765,0.26220259635028315,4,-0.3550004959106481,-0.6750011444091797,-2.1974997520446813,-2.6199998855590856,-1.020000457763679,1,-0.024640672364273475,1.153849915880903,24.01000022888184,2.2571307124718447,24.38999938964844,1.5806471460477822,24.09000015258789,-0.024640672364273475 4619,2002-04-17,24.20000076293945,24.36000061035156,24.149999618530273,24.25,78800.0,-0.006160148508434049,-1.799984741366109,-0.13888653414149113,49.99999999999999,53.12924770844594,-0.1740752082054442,-0.2545788236354447,-1.5126470867782693,-2.6530976539185254,41.515366660398726,0.2100009918212855,0.13971758488246877,0.2185006141662562,-0.31572861285706466,0.7527298411895771,-0.048613999345406,0.4856152276779184,-0.6533524379442781,56.14047415884461,12.762277923217887,0.26711461351166094,4,-0.20500087738036754,-0.5250015258788991,-1.8775005340576136,-2.345000267028805,-0.7400016784667933,2,-0.015702522980791556,-1.4444432670707412,24.35000038146973,1.153849915880903,24.01000022888184,2.2571307124718447,24.38999938964844,-0.015702522980791556 4620,2002-04-18,24.28000068664551,24.35000038146973,24.10000038146973,24.29999923706055,50400.0,0.003305781867105395,3.1666375268219027,0.39997711146712656,60.625014901175376,54.50018332350378,-0.16305221185715624,-0.302020618773458,-1.5226449562140623,-2.7036821328292753,40.062994334186186,0.25,0.11192133726883213,0.26800050735473846,-0.2609745407091104,0.7969755554185873,0.003512983322814023,0.5324880313866629,-0.7132853434090336,70.17550904315051,20.429957748491745,0.2644875240319239,4,-0.18500137329101562,-0.5050010681152379,-1.9575004577636754,-2.425000190734867,-1.110000610351566,3,-0.032125233302589096,-1.799984741366109,24.20000076293945,-1.4444432670707412,24.35000038146973,1.153849915880903,24.01000022888184,-0.032125233302589096 4621,2002-04-19,24.29999923706055,24.29999923706055,24.149999618530273,24.25,45700.0,0.0008236635028613382,5.000076295108773,-2.5001430615166296,58.95765431837981,55.22486365457665,-0.09068890798437224,-0.3277994406831759,-1.459682492057599,-2.7047079519977437,38.532134002759165,0.149999618530277,0.1262040392075825,0.28099908828735565,-0.25979543851836695,0.8217936150930782,0.010601824884496125,0.5513963516902152,-0.7136182159475908,71.1109227313194,17.200648945698674,0.2703972634028611,4,-0.08500003814697621,-0.40499973297119496,-1.9274997711181676,-2.3949995040893555,-1.0699996948242223,4,-0.039094604338174355,3.1666375268219027,24.28000068664551,-1.799984741366109,24.20000076293945,-1.4444432670707412,24.35000038146973,-0.039094604338174355 4622,2002-04-22,24.31999969482422,24.440000534057614,24.11000061035156,24.399999618530273,85700.0,0.0008230641313422549,3.1249538069070937,-1.6000228885327314,56.40137540506475,55.77368382752584,-0.07814788633947245,-0.3225976065836491,-1.3793048644084394,-2.7017543250168323,36.90951471064105,0.3299999237060547,0.1791044895095908,0.27449960708618093,-0.27096862512157216,0.819967839293934,0.0017654909823043852,0.5472337231900575,-0.7143463093923081,73.33319204848954,17.333770855895587,0.27273411610387616,4,-0.10500049591064453,-0.4250001907348633,-1.8975000381469727,-2.364999771118164,-1.2399997711181676,0,-0.050164446079912106,5.000076295108773,24.29999923706055,3.1666375268219027,24.28000068664551,-1.799984741366109,24.20000076293945,-0.050164446079912106 4623,2002-04-23,24.190000534057614,24.54999923706055,24.15999984741211,24.399999618530273,58200.0,-0.00534536029596544,-1.8888794698992901,2.6249910592948016,58.2143224502946,55.41424579022913,0.0737119667365782,-0.18142279503614134,-1.1709351490358202,-2.542777455341902,35.792287471809125,0.38999938964844105,0.23414220919356055,0.13150043487548402,-0.41477002771434,0.677770897465308,-0.141634796419428,0.40463566617039604,-0.5654602315931285,20.000084771264355,-38.80281904480397,0.27313523129491285,4,0.024998664855960584,-0.1950006484985316,-1.3925008773803675,-1.860000610351559,-1.1100006103515625,1,-0.03885905387782718,3.1249538069070937,24.31999969482422,5.000076295108773,24.29999923706055,3.1666375268219027,24.28000068664551,-0.03885905387782718 4624,2002-04-24,24.170000076293945,24.399999618530273,24.11000061035156,24.25,52700.0,-0.0008268068343161294,-1.9000066757583463,0.380953678474108,60.820915970447366,56.73335279749314,0.0539203272572486,-0.1518825654819551,-1.083108770530373,-2.482604061786148,34.539102553947636,0.2899990081787145,0.2443260110071499,0.10050001144409038,-0.4454312336877102,0.646431256575891,-0.17246561112180814,0.3734656340099889,-0.5269505951375386,15.55552729846612,-46.87572800698406,0.2729656225658997,4,0.044999122619628906,-0.17500019073486328,-1.3325004577636719,-1.8400001525878906,-1.0300006866455043,2,-0.034753833261745415,-1.8888794698992901,24.190000534057614,3.1249538069070937,24.31999969482422,5.000076295108773,24.29999923706055,-0.034753833261745415 4625,2002-04-25,24.11000061035156,24.399999618530273,24.10000038146973,24.21999931335449,59800.0,-0.0024823941147288364,-3.6154026732401756,1.3749850988245953,58.582125402732366,56.664429473051094,0.13081143297998565,-0.10431993600285594,-0.9594178351931966,-2.3774229028639624,32.70750401302382,0.2999992370605433,0.2556851332108394,0.04500055313109996,-0.4978766262641692,0.5878777325263691,-0.2264380365665346,0.31643914282873453,-0.44881213407706966,2.222278736397931,-61.94190750716185,0.2714385896976338,4,0.15499877929687855,-0.11500072479247692,-1.0575008392333949,-1.7800006866455043,-1.9500007629394496,3,-0.026959830336952595,-1.9000066757583463,24.170000076293945,-1.8888794698992901,24.190000534057614,3.1249538069070937,24.31999969482422,-0.026959830336952595 4626,2002-04-26,23.85000038146973,24.20000076293945,23.709999084472656,24.11000061035156,56800.0,-0.010783916312727015,1.2272776532704686,2.36366631409194,45.84981220494465,56.076313420739254,0.34213674561268803,0.18484719080848677,-0.6451712758512791,-2.071058785103027,31.578610446811084,0.4900016784667933,0.18910606330135238,-0.22749967575072816,-0.7357007163031959,0.2807013648017396,-0.48160019602696025,0.02660084452550393,-0.17103568997951868,16.666818043515143,-41.924538974738724,0.25410052027623375,4,0.27999877929687145,0.14499950408935192,-0.7125005722045934,-1.5200004577636754,-1.4899997711181712,4,-0.028511542737924334,-3.6154026732401756,24.11000061035156,-1.9000066757583463,24.170000076293945,-1.8888794698992901,24.190000534057614,-0.028511542737924334 4627,2002-04-29,23.899999618530273,24.04999923706055,23.75,23.899999618530273,62600.0,0.0020964040360933467,-1.0000000000000238,-0.0,46.06296670090886,55.057131928216414,0.3071981659038201,0.15458751793491743,-0.6382576468467747,-2.0716972732725694,30.60675112947201,0.2999992370605504,0.20237409796043337,-0.18500041961669922,-0.6770208594288007,0.3070200201954023,-0.43101063952275,0.061009800289351546,-0.20361423612865437,22.61910708852357,-31.330378761396425,0.24601021990605051,4,0.22999954223632812,0.0950002670288086,-0.6574997901916504,-1.5699996948242188,-1.8099994659423828,0,-0.02803347644300702,1.2272776532704686,23.85000038146973,-3.6154026732401756,24.11000061035156,-1.9000066757583463,24.170000076293945,-0.02803347644300702 4628,2002-04-30,23.93000030517578,24.0,23.86000061035156,23.95000076293945,97800.0,0.0012552588754959348,1.3333439298090048,-100.0,38.00905172637001,53.72480434225753,0.23619341240831915,0.1296593211452084,-0.6333571044626183,-2.05820819742069,29.582371326999514,0.13999938964844105,0.15068887988409685,-0.1539997100830064,-0.6472552005510828,0.33925578038507,-0.40062745531704635,0.09262803515103357,-0.220001220703125,31.884210206242276,-16.55258620536942,0.24662774523403844,4,0.1999988555908203,0.06499958038330078,-0.6875004768371582,-1.6000003814697266,-2.6800003051757812,1,-0.03552028293480147,-1.0000000000000238,23.899999618530273,1.2272776532704686,23.85000038146973,-3.6154026732401756,24.11000061035156,-0.03552028293480147 4629,2002-05-01,24.0,24.149999618530273,23.809999465942386,23.989999771118164,70400.0,0.002925185705454414,1.1935531505146544,-0.5000000000000888,47.64397016940487,52.28246603872747,0.15068639908170667,0.08529778543287492,-0.6556392952679388,-2.0859452842123503,28.885801016263013,0.3400001525878871,0.1598227400350538,-0.09750003814697195,-0.5640155210443254,0.3690154447503815,-0.3307577795956469,0.135757703301703,-0.27320091247558764,42.0290856620015,-4.915565171006854,0.2332577414486759,5,0.12999916076660156,-0.005000114440917969,-0.7074999809265137,-1.6700000762939453,-2.6900005340576136,2,-0.038333336512247906,1.3333439298090048,23.93000030517578,-1.0000000000000238,23.899999618530273,1.2272776532704686,23.85000038146973,-0.038333336512247906 4630,2002-05-02,24.0,24.10000038146973,23.920000076293945,24.0,113800.0,0.0,-1.2500059604702063,0.0,37.88819360693367,49.94141484856678,0.11934144201067554,0.12394350706757962,-0.6201555024166652,-2.0422955974399386,28.916114975242724,0.1800003051757848,0.1226299734421481,-0.11800003051757812,-0.5225321019340257,0.2865320408988694,-0.3202660662258019,0.08426600519064564,-0.2567369094848644,59.18365758149064,16.035158009344116,0.20226603570822382,5,0.12999916076660156,-0.005000114440917969,-0.6150002479553223,-1.6700000762939453,-2.6299991607666016,3,-0.035833358764648326,1.1935531505146544,24.0,1.3333439298090048,23.93000030517578,-1.0000000000000238,23.899999618530273,-0.035833358764648326 4631,2002-05-03,24.0,24.290000915527344,23.85000038146973,24.0,73800.0,0.0,-1.9333443535979502,0.0,49.59348584915154,49.184982675687536,0.08080929715214324,0.15969683790578415,-0.5623407010283614,-2.0007575117855083,29.13174038584101,0.44000053405761363,0.11938283192833765,-0.13550004959106587,-0.4807212732637183,0.20972117408158653,-0.3081106614273921,0.037110562245260326,-0.24060218655395715,46.296217804716086,0.13813801393039427,0.17261061183632548,5,0.12999916076660156,-0.005000114440917969,-0.570000171661377,-1.625,-2.520000457763672,4,-0.07666667302449548,-1.2500059604702063,24.0,1.1935531505146544,24.0,1.3333439298090048,23.93000030517578,-0.07666667302449548 4632,2002-05-06,23.739999771118164,24.13999938964844,23.63999938964844,23.899999618530273,51100.0,-0.010833342870076534,-1.7777730682830202,-100.0,23.478181546779822,45.3254114641859,0.2792506218027313,0.41581325406035674,-0.24280875066326502,-1.6942418494774323,28.601078337418823,0.5,0.05913330480805001,-0.37950029373168803,-0.7665795552893648,0.007578967825988769,-0.5730399245105282,-0.18596066295284785,0.8099994659423864,15.384637956735103,-26.592840658216375,0.19353963077883907,5,0.2799997329711914,0.25500011444091797,-0.21499967575073242,-1.359999656677246,-2.0,0,-0.058129704046817166,-1.9333443535979502,24.0,-1.2500059604702063,24.0,1.1935531505146544,24.0,-0.058129704046817166 4633,2002-05-07,23.54999923706055,23.8700008392334,23.5,23.84000015258789,41400.0,-0.008003392413203247,1.114276683632876,1.8125074505876801,22.688980000064262,41.08852968969889,0.4122749170371911,0.5928943918024068,-0.007152058934959626,-1.4599552129260864,27.65259923588023,0.37000083923339844,-0.004078607243279464,-0.5420007705688441,-1.0055159613075695,-0.07848557983011872,-0.7737583659382068,-0.3102431751994814,0.9818000030517595,6.329010014776348,-32.45834944538034,0.23175759536936213,5,0.4000005722045863,0.4450006484985316,-0.042499065399173475,-1.1699991226196325,-2.2799987792968786,1,-0.06199571684805261,-1.7777730682830202,23.739999771118164,-1.9333443535979502,24.0,-1.2500059604702063,24.0,-0.06199571684805261 4634,2002-05-08,23.96999931335449,24.0,23.420000076293945,23.43000030517578,52300.0,0.017834398721889855,-1.0714302744200463,-1.8620596669385283,39.86922808417236,39.009318876525555,-0.043671262202114036,0.14156042490387577,-0.3888917516405108,-1.8332563309381165,26.265706176470417,0.5799999237060547,-0.052324852078143635,-0.09750070571899627,-0.5298689545356403,0.33486754309764777,-0.3136848301273183,0.11868341868932575,0.5205279571533303,63.21824212780937,27.228045221914016,0.2161841244083225,5,-0.1149988174438441,0.015000343322757459,-0.3999991416931117,-1.5899991989135707,-2.429998397827145,2,-0.11347515190954083,1.114276683632876,23.54999923706055,-1.7777730682830202,23.739999771118164,-1.9333443535979502,24.0,-0.11347515190954083 4635,2002-05-09,23.399999618530273,24.040000915527344,23.25,23.96999931335449,53500.0,-0.023779712605442094,1.2253456047882314,-1.0555569291630613,28.36539299177697,37.066605630618035,0.4637965751568913,0.6927333420256225,0.21353372674511562,-1.2209948221658493,24.925225145646284,0.7900009155273438,-0.11492760217762665,-0.633000373840332,-1.1580009110119605,-0.10799983666870361,-0.8955006424261462,-0.3705001052545178,1.0262960203247147,14.423027546491582,-16.417232787904098,0.26250026858581443,5,0.37000083923339844,0.5,0.2200007438659668,-1.0199995040893555,-1.0599994659423828,3,-0.08931624729313381,-1.0714302744200463,23.96999931335449,1.114276683632876,23.54999923706055,-1.7777730682830202,23.739999771118164,-0.08931624729313381 4636,2002-05-10,23.149999618530273,23.45000076293945,23.059999465942386,23.45000076293945,56800.0,-0.01068376085792866,1.5999987284391097,0.526318078997735,24.675317169031345,34.69020012707609,0.6750477451072641,0.8907412846438412,0.5004930332833268,-0.9345478281743311,23.813967557173996,0.3900012969970632,-0.19562969240226735,-0.8210003852844245,-1.4508846767591876,-0.19111609380966144,-1.1359425310218043,-0.5060582395470448,1.1821923692163168,8.333348050530285,-16.424143474411878,0.31494214573738144,5,0.5250005722045898,0.654999732971195,0.49250030517578125,-0.7699995040893555,-0.6499996185302734,4,-0.07688979734894186,1.2253456047882314,23.399999618530273,-1.0714302744200463,23.96999931335449,1.114276683632876,23.54999923706055,-0.07688979734894186 4637,2002-05-13,23.209999084472656,23.38999938964844,23.209999084472656,23.25,101000.0,0.002591769629851637,-7.999809269502371,0.13333587645514408,28.12496540801496,33.59196831392553,0.5664465872165607,0.8092240711970753,0.4792344188531992,-0.9669616844006583,22.642656227781092,0.23999977111816762,-0.26960163651813573,-0.7210008621215813,-1.4362753899414962,-0.005726334301666469,-1.0786381260315387,-0.3633635982116239,0.9949736510935132,15.306060883256507,-9.637922840755216,0.35763726390995776,5,0.46500110626220703,0.5950002670288121,0.43250083923339844,-0.8299989700317383,-1.2599983215332031,0,-0.07453682078745483,1.5999987284391097,23.149999618530273,1.2253456047882314,23.399999618530273,-1.0714302744200463,23.96999931335449,-0.07453682078745483 4638,2002-05-14,23.75,23.86000061035156,23.18000030517578,23.18000030517578,74400.0,0.023265874055488522,-1.385967260510488,-14.24966622162884,42.39130359666484,33.008338694732196,-0.001980815252981216,0.23396329837624208,-0.016563906368382675,-1.4799486438540619,21.714462601755102,0.6800003051757777,-0.2731647835651536,-0.15099992752075053,-0.8422053477535343,0.5402054927120332,-0.4966026376371424,0.19460278259564134,0.34047540860379044,70.40811361552957,42.44753455041594,0.34560271011639165,5,-0.07499980926513672,0.054999351501468396,-0.10750007629394531,-1.369999885559082,-1.7700004577636719,1,-0.08463158858449837,-7.999809269502371,23.209999084472656,1.5999987284391097,23.149999618530273,1.2253456047882314,23.399999618530273,-0.08463158858449837 4639,2002-05-15,23.81999969482422,23.81999969482422,23.70000076293945,23.79999923706055,56400.0,0.0029473555715460176,10.999618539004741,0.03508854117866893,44.76532729959417,33.77246466058336,-0.11197395024040091,0.14127862474622788,-0.038057215431450686,-1.5227320817468382,20.73610823881288,0.11999893188476918,-0.28027513280176564,-0.06200017929077006,-0.7393515114482163,0.6153511528666762,-0.40067584536949497,0.27667548678795484,0.16742811951343128,77.55092905257455,44.420592404749726,0.33867566607872396,5,-0.14499950408935547,-0.015000343322750354,-0.17749977111816406,-1.4399995803833008,-0.7199993133544886,2,-0.10705286606761077,-1.385967260510488,23.75,-7.999809269502371,23.209999084472656,1.5999987284391097,23.149999618530273,-0.10705286606761077 4640,2002-05-16,23.5,24.03000068664551,23.38999938964844,23.85000038146973,88600.0,-0.01343407636120797,-1.2456122739212916,-17.499618539007674,43.81624751050548,33.130549289622685,0.14487744695207638,0.42145464279836986,0.3203158302429969,-1.180294049716366,19.540750639552584,0.6400012969970703,-0.2783463500125052,-0.3429998397827134,-1.0136510759270294,0.32765139636160256,-0.6783254578548714,-0.007674221710555429,-0.44000053405761363,45.360822715116825,9.728759858120647,0.33532561807215877,5,0.09999942779541371,0.3049993515014684,0.16749954223632812,-1.095000267028805,-0.889999389648441,3,-0.08340421636053852,10.999618539004741,23.81999969482422,-1.385967260510488,23.75,-7.999809269502371,23.209999084472656,-0.08340421636053852 4641,2002-05-17,23.35000038146973,23.6299991607666,23.29999923706055,23.54999923706055,81700.0,-0.006382962490649735,-1.1999910990736442,0.5714246788845779,40.61434846800211,35.03456783642517,0.2156569342086314,0.5234722371682459,0.4929074906385047,-1.0096182315507356,18.238126039594697,0.32999992370605113,-0.31557935671877146,-0.44549951553344513,-1.1144338224453207,0.22343479137843048,-0.7799666689893847,-0.11103236207750555,-0.27060089111328267,20.000000000000334,-16.56437316768433,0.3344671534559379,5,0.19999980926513317,0.4549989700317383,0.317499160766598,-0.9450006484985352,-0.3500003814697301,4,-0.04325482708271655,-1.2456122739212916,23.5,10.999618539004741,23.81999969482422,-1.385967260510488,23.75,-0.04325482708271655 4642,2002-05-20,23.10000038146973,23.540000915527344,23.10000038146973,23.399999618530273,52300.0,-0.010706637940717023,-1.9333443535979502,1.5000047683988493,36.82539644094755,36.605280774301086,0.40825863995362255,0.7139934366751675,0.7550008293494912,-0.7376311194977703,16.756551470613633,0.44000053405761363,-0.3449587757423984,-0.6344995498657191,-1.3242282348977596,0.05522913516632144,-0.9793638923817376,-0.2896352073497006,-0.001588867187500398,0.0,-35.62149048086838,0.3448643425160198,5,0.44999980926513317,0.7049989700317383,0.634999275207516,-0.6950006484985352,-0.3500003814697301,0,-0.025974042058935942,-1.1999910990736442,23.35000038146973,-1.2456122739212916,23.5,10.999618539004741,23.81999969482422,-0.025974042058935942 4643,2002-05-21,23.25,23.29999923706055,22.899999618530273,23.20000076293945,56000.0,0.006493489872432923,4.333409628442611,-0.1666645473850322,38.39009123387161,36.44093223537878,0.23605234112927675,0.5164386326849169,0.6110274163748954,-0.8664642392536095,15.145335636675327,0.399999618530277,-0.39970496358530383,-0.43749990463256694,-1.1246413846210324,0.24964157535589848,-0.7810706446267979,-0.093929164638336,0.7800006866455114,30.97345580863056,-3.6789931076897915,0.3435707399942319,5,0.2200002670288086,0.47499942779541016,0.4999995231628418,-0.845000267028805,-0.14999961853026988,1,-0.0559139456800235,-1.9333443535979502,23.10000038146973,-1.1999910990736442,23.35000038146973,-1.2456122739212916,23.5,-0.0559139456800235 4644,2002-05-22,23.32999992370605,23.43000030517578,23.04999923706055,23.25,40100.0,0.003440856933593528,1.71428668742036,1.6000228885326604,39.87915129310754,37.7202387133044,0.062269688677321966,0.39029181517042844,0.5445551604470644,-0.9236595312046489,13.517298806536571,0.3800010681152308,-0.39994715736910535,-0.315499973297122,-0.9808049721494996,0.3498050255552556,-0.6481524727233108,0.017152526129066814,0.6774007415771557,38.053088382738245,6.235012383014684,0.3326524994261886,5,0.1350002288818395,0.394999504089359,0.5049996376037633,-0.9250001907348562,0.1100006103515625,2,-0.05786542588446231,4.333409628442611,23.25,-1.9333443535979502,23.10000038146973,-1.1999910990736442,23.35000038146973,-0.05786542588446231 4645,2002-05-23,23.459999084472656,23.459999084472656,22.729999542236328,23.03000068664551,59200.0,0.005572188649452636,2.3953593591284714,5.37498509882479,42.15114635025362,39.66199751121798,-0.06517763540830757,0.22039933843081272,0.42471511781297266,-1.0257151724451425,12.117507671743683,0.7299995422363281,-0.38128119376538905,-0.15300073623657084,-0.7854596904581328,0.4794582179849911,-0.4692302133473518,0.16322874087421013,0.525253559875491,81.11109462784434,49.012509711155126,0.31622947711078064,5,-0.07999897003173828,0.18000030517578125,0.3750004768371582,-1.0549993515014613,-0.8099994659423828,3,-0.015345213855579187,1.71428668742036,23.32999992370605,4.333409628442611,23.25,-1.9333443535979502,23.10000038146973,-0.015345213855579187 4646,2002-05-24,23.170000076293945,23.54999923706055,23.07999992370605,23.54999923706055,49900.0,-0.012361424530943466,1.4736860597603674,-0.8837222712614874,41.786741773384776,41.179972662925735,0.2547460629039122,0.48153070538458564,0.7142981822252636,-0.7125283733096168,12.10204272332131,0.4699993133544993,-0.4250726042694559,-0.40899972915649485,-1.0606341194932938,0.24263466118030408,-0.7348169243248961,-0.08318253398809361,0.7650424439697296,53.65862168423576,18.642547504783828,0.32581719516839985,5,0.21000003814697266,0.4699993133544922,0.7649993896484375,-0.7650003433227504,-0.8700008392333984,4,-0.024169161160916053,2.3953593591284714,23.459999084472656,1.71428668742036,23.32999992370605,4.333409628442611,23.25,-0.024169161160916053 4647,2002-05-28,23.229999542236328,23.229999542236328,22.82999992370605,23.20000076293945,62900.0,0.00258953240158899,25.667726347914783,-0.0789443303936762,45.209580154415384,41.4931145026758,0.2211369274493613,0.388691277979234,0.6507028181063781,-0.7519491892206602,12.28225035888721,0.399999618530277,-0.3908294290831691,-0.31550025939941406,-0.9665391615106067,0.3355386427117786,-0.6410197104550086,0.010019191656180482,0.6568412589062547,60.975632449129336,21.408373718936218,0.32551945105559604,5,0.15000057220458984,0.4099998474121094,0.8249998092651367,-0.8249998092651332,-1.0699996948242188,1,-0.009900970588404334,1.4736860597603674,23.170000076293945,2.3953593591284714,23.459999084472656,1.71428668742036,23.32999992370605,-0.009900970588404334 4648,2002-05-29,23.07999992370605,23.229999542236328,22.78000068664551,23.149999618530273,61100.0,-0.006457151161692876,2.913041314912148,-2.333418107833006,35.50487648192487,40.46417552293477,0.2973744660644435,0.4972396693141299,0.7910984874690392,-0.583790608253782,12.509645025946742,0.44999885559081676,-0.3224970923860866,-0.4229998588562047,-1.079308485550797,0.2333087678383876,-0.7511541722034991,-0.09484554550891033,0.7605672270802799,42.68298923510577,5.855129587323063,0.32815431334729606,5,0.30000019073486683,0.5599994659423864,0.9749994277954137,-0.6750001907348562,-0.4300003051757777,2,-0.014298090329155522,25.667726347914783,23.229999542236328,1.4736860597603674,23.170000076293945,2.3953593591284714,23.459999084472656,-0.014298090329155522 4649,2002-05-30,23.07999992370605,23.25,22.85000038146973,23.04999923706055,30600.0,0.0,1.162155195966721,-0.4285831062669067,43.59999633788497,40.44014761486582,0.20268064815573084,0.4477373440208332,0.7777503346769699,-0.5692794044827956,12.292248093627677,0.3999996185302699,-0.26719863997256255,-0.37699985504150746,-1.0153562101385027,0.26135650005548783,-0.6961780325900051,-0.057821677493009815,0.7161445227382792,42.68298923510577,2.8962717635464585,0.319178177548498,5,0.09999942779541371,0.48499965667724965,1.024999618530277,-0.6750001907348562,-0.32999992370605113,3,0.0008665709631625607,2.913041314912148,23.07999992370605,25.667726347914783,23.229999542236328,1.4736860597603674,23.170000076293945,0.0008665709631625607 4650,2002-05-31,23.13999938964844,23.25,22.95000076293945,23.059999465942386,58100.0,0.002599630248731666,-1.0000127157706635,2.666603089834696,49.78354442190309,41.458947165299264,0.09638022657130918,0.33729879353523273,0.7154632164871266,-0.6113973908921189,12.063102760950443,0.2999992370605504,-0.2861352062831486,-0.2740003585815387,-0.872995908228301,0.32499519106522357,-0.5734981334049181,0.025497416241840654,0.6134992606275702,46.753166328545134,2.864385847235937,0.2994977748233806,5,-3.552713678800501e-15,0.42500019073485973,0.9650001525878871,-0.654999732971195,-0.5,4,0.01296461332420673,1.162155195966721,23.07999992370605,2.913041314912148,23.07999992370605,25.667726347914783,23.229999542236328,0.01296461332420673 4651,2002-06-03,22.15999984741211,23.07999992370605,22.149999618530273,23.07999992370605,70700.0,-0.04235088885416005,1.0217396262011709,-11.50001192094028,33.74612034145724,41.116805376467006,0.9943980344938623,1.2357392249228383,1.6659436857799683,0.38447930986960444,11.823925356658153,0.9899997711181676,-0.3483593269750074,-1.1619998931884759,-1.9248365458363779,-0.39916324054057384,-1.543418219512425,-0.7805815668645266,1.5525588385423141,0.9091114012591964,-44.67039160770718,0.3814183263239501,6,0.6899995803833008,1.0600004196166992,1.9699997901916504,0.6199998855590856,-0.3099994659423828,0,0.022111903181054826,-1.0000127157706635,23.13999938964844,1.162155195966721,23.07999992370605,2.913041314912148,23.07999992370605,0.022111903181054826 4652,2002-06-04,22.36000061035156,22.489999771118164,21.940000534057614,22.149999618530273,66400.0,0.009025305248944182,1.3404257046040369,-0.22826192870248174,25.951530831116855,39.734743109494254,0.7581131108903563,0.9771504723048814,1.4500672532713104,0.20678937090275085,12.536160143963732,0.5499992370605504,-0.3853261718154144,-0.8929991722106969,-1.7414798292318991,-0.04451851518949468,-1.3172395007212963,-0.46875884370009757,1.2588045315574163,32.061087596841574,-9.94906846177868,0.4242403285106003,6,0.3849992752075231,0.7550001144409215,1.7024989128112828,0.5599994659423864,-0.8000011444091726,1,-0.0026834244925393325,1.0217396262011709,22.15999984741211,-1.0000127157706635,23.13999938964844,1.162155195966721,23.07999992370605,-0.0026834244925393325 4653,2002-06-05,22.09000015258789,22.60000038146973,22.01000022888184,22.459999084472656,78800.0,-0.012075154310982938,-1.2264207980653261,-1.761891354301989,22.006446722566253,37.748887046100776,0.9457154731048867,1.1933467419326114,1.6962140013639129,0.4942443552852005,13.67433292914521,0.5900001525878906,-0.4105716658694121,-1.0899996757507324,-2.0716628045250367,-0.10833654697642814,-1.5808312401378828,-0.5991681113635821,1.3945006206929769,11.450357227616912,-24.987447745569156,0.49083156438715203,6,0.6549997329711914,1.0250005722045898,1.9724993705749512,0.869999885559082,-1.1399993896484375,2,0.0031688408483789843,1.3404257046040369,22.36000061035156,1.0217396262011709,22.15999984741211,-1.0000127157706635,23.13999938964844,0.0031688408483789843 4654,2002-06-06,21.25,22.13999938964844,21.0,22.13999938964844,110700.0,-0.03802626286942257,1.5617981380835508,2.405410699741228,18.836537435316515,35.1583749444411,1.6311748724841806,1.9174308372889826,2.501462984118401,1.344915929996212,14.904790823273458,1.139999389648441,-0.42523241897968944,-1.7939998626708977,-3.0343968454066967,-0.5536028799350987,-2.414198354038799,-1.1738013713029964,2.1109407541430087,11.11111111111111,-23.198398034499892,0.6201984913679002,6,1.0249996185302734,1.3950004577636719,2.812499523162842,1.7100000381469727,-0.3299999237060547,3,0.06588233498966001,-1.2264207980653261,22.09000015258789,1.3404257046040369,22.36000061035156,1.0217396262011709,22.15999984741211,0.06588233498966001 4655,2002-06-07,21.309999465942386,21.65999984741211,21.01000022888184,21.299999237060547,112000.0,0.00282350427964162,-1.203395090664,-0.011236219932453755,21.022686633158045,32.85125770663813,1.37915879951748,1.7843079794499452,2.398633573262668,1.3021126520987103,16.816407831848316,0.6499996185302699,-0.4610997174136031,-1.6295003890991175,-3.0782671040381366,-0.18073367416009845,-2.353883746568627,-0.905117031629608,1.8148472127863222,14.903821024668268,-20.33934425788106,0.7243833574695103,6,0.8150005340576136,1.3350009918212855,2.7525000572204554,1.6500005722045863,-0.5100002288818395,4,0.06757393571778447,1.5617981380835508,21.25,-1.2264207980653261,22.09000015258789,1.3404257046040369,22.36000061035156,0.06757393571778447 4656,2002-06-10,21.3700008392334,21.600000381469727,21.36000061035156,21.459999084472656,96100.0,0.0028156440541871053,-3.3636836538292636,-8.99961853900119,24.0240154237581,30.497306069898436,1.1588406702658887,1.6697237399400535,2.3149591805325436,1.2607889714045157,19.105512105508392,0.2900009155273402,-0.5149208835286743,-1.4804990768432624,-3.0851299378515584,0.12413178416503357,-2.2828145073474104,-0.6781836463391144,1.5423611716224386,23.125046938646516,-15.891398411631886,0.8023154305041481,6,0.7549991607666016,1.2749996185302734,2.6924986839294434,1.654998779296875,-0.470001220703125,0,0.05942903605709926,-1.203395090664,21.309999465942386,1.5617981380835508,21.25,-1.2264207980653261,22.09000015258789,0.05942903605709926 4657,2002-06-11,21.479999542236328,21.729999542236328,21.420000076293945,21.420000076293945,63900.0,0.0051473420066967535,-9.333407508662619,-0.6666737310585992,23.10027329025472,29.11901682637953,0.865517385579615,1.500398663165452,2.177241890384149,1.1685408216093478,21.36436412270853,0.3599987030029297,-0.5943945358497871,-1.2840003967285156,-2.990327794959999,0.42232700150296765,-2.1371640958442555,-0.43083669761277577,1.2411262675339252,29.999964237221594,-9.619376576580844,0.8531636991157416,6,0.6450004577636719,1.0900001525878906,2.5824999809265137,1.5450000762939453,-1.1299991607666016,1,0.0172253653220924,-3.3636836538292636,21.3700008392334,-1.203395090664,21.309999465942386,1.5617981380835508,21.25,0.0172253653220924 4658,2002-06-12,21.739999771118164,21.84000015258789,21.399999618530273,21.5,93900.0,0.012104293967539093,1.0,4.000031789426837,27.089317850268188,27.28449699442211,0.4419215667105263,1.1405710066801653,1.8855251936960613,0.9295799626675674,22.577957102027696,0.4400005340576172,-0.6543701669925674,-0.9235001564025893,-2.622060093195593,0.7750597803904142,-1.772780124799091,-0.07422018800608754,0.8090134576750643,64.91229537819042,24.058192452013344,0.8492799683965019,6,0.38500022888183594,0.7800006866455078,2.2674999237060547,1.2849998474121094,-1.739999771118164,2,-0.008279682937941457,-9.333407508662619,21.479999542236328,-3.3636836538292636,21.3700008392334,-1.203395090664,21.309999465942386,-0.008279682937941457 4659,2002-06-13,21.270000457763672,21.739999771118164,21.209999084472656,21.729999542236328,68600.0,-0.021619103877769663,1.2083383003918016,-1.9166646798432794,21.259842125498665,24.11519673926606,0.7019941185557563,1.4859194419023467,2.3247850632946836,1.418897563976671,23.940724381166152,0.5300006866455078,-0.7565745360928595,-1.265999507904052,-2.9817762744329386,0.44977725862483453,-2.1238878911684935,-0.4081111246396105,1.1241114481502343,31.325331660381313,-4.2532639762366635,0.8578883832644433,6,0.7699995040893555,1.25,2.7024993896484375,1.7549991607666016,-1.9200000762939453,3,-0.015044649174298264,1.0,21.739999771118164,-9.333407508662619,21.479999542236328,-3.3636836538292636,21.3700008392334,-0.015044649174298264 4660,2002-06-14,21.540000915527344,21.799999237060547,21.01000022888184,21.200000762939453,80000.0,0.012693956368257542,-1.1944379688890892,-0.7391322375731842,28.496047660578455,23.53185533027953,0.2024564947197618,1.1189194999255676,2.0310620992211526,1.1699815567325658,26.47985362611564,0.7899990081787074,-0.8173877135352221,-0.8979990959167488,-2.6058210579055014,0.8098228660720039,-1.7519100769111233,-0.04408811492237419,0.7146997997951701,63.855510284746344,29.30135249075336,0.8539109809943758,6,0.25999927520751953,0.9799995422363281,2.3799991607666016,1.6099987030029297,-3.1700000762939453,4,-0.028783696048335083,1.2083383003918016,21.270000457763672,1.0,21.739999771118164,-9.333407508662619,21.479999542236328,-0.028783696048335083 4661,2002-06-17,22.34000015258789,22.34000015258789,21.5,21.5,68300.0,0.03714016727287417,1.0,2.4705875753121878,40.176604531154226,25.112419074728123,-0.6362310513027651,0.25230997567800273,1.214213052140849,0.39545378526329245,28.70129120885129,0.8400001525878906,-0.9044390978784982,-0.047499847412108664,-1.7006289110579118,1.6056292162336945,-0.874064379235012,0.7790646844107947,-1.3400001525878906,100.0,65.94642051379347,0.8265645318229019,6,-0.5399999618530273,0.17500019073486328,1.494999885559082,0.9099998474121094,-3.2600002288818395,0,-0.06893468688490356,-1.1944379688890892,21.540000915527344,1.2083383003918016,21.270000457763672,1.0,21.739999771118164,-0.06893468688490356 4662,2002-06-18,22.5,22.690000534057614,22.34000015258789,22.34000015258789,59500.0,0.007162034302563569,-3.3750089407051984,0.1904759742235503,43.61233424653625,27.513073244058127,-0.8652766383285098,0.047489671140823475,1.0256576576021033,0.26403042689110023,30.161747374698123,0.350000381469723,-1.0224390248449282,0.14250001907348775,-1.4776344141791782,1.7626344523261537,-0.6675671975528452,0.9525672356998207,-1.4899997711181605,88.69044645573832,53.4263453386029,0.810067216626333,6,-0.6549997329711914,0.015000343322753906,1.239999771118164,0.8399991989135742,-2.549999237060547,1,-0.07111112806532116,1.0,22.34000015258789,-1.1944379688890892,21.540000915527344,1.2083383003918016,21.270000457763672,-0.07111112806532116 4663,2002-06-19,21.950000762939453,22.65999984741211,21.71999931335449,22.51000022888184,119200.0,-0.024444410536024308,1.1860510504849413,-3.500000000000022,38.89980795353417,29.74232552386009,-0.376855081967161,0.5218585590033307,1.538832008467022,0.8381013579117678,31.497331112102266,0.9400005340576207,-1.0231097370350035,-0.3424992561340332,-1.915492945109758,1.2304944328416916,-1.1289961006218974,0.44399758835383096,-0.8728005218505821,55.952402577645,20.73336255379595,0.7864968444878631,6,-0.10000038146972656,0.5649995803833008,1.789999008178711,1.389998435974121,-1.1500015258789062,2,-0.07289295334199619,-3.3750089407051984,22.5,1.0,22.34000015258789,-1.1944379688890892,21.540000915527344,-0.07289295334199619 4664,2002-06-20,21.979999542236328,22.489999771118164,21.649999618530273,22.149999618530273,130000.0,0.0013666869364088452,-1.0240969392796655,0.30357185431929534,38.53754538436482,31.688420940660837,-0.3267779058117384,0.40637025785651915,1.4599920722470472,0.8303576730740758,33.356190800664926,0.8400001525878906,-1.0200428518797473,-0.2450004577636733,-1.7446912248929216,1.254690309365575,-0.9948458413282992,0.5048449258009526,-0.8382872894287061,57.73804387809322,22.987487092410646,0.7498453835646247,6,-0.12999916076660156,0.5350008010864258,1.760000228881836,1.359999656677246,-0.5100002288818395,3,-0.09008187367936926,1.1860510504849413,21.950000762939453,-3.3750089407051984,22.5,1.0,22.34000015258789,-0.09008187367936926 4665,2002-06-21,23.10000038146973,23.10000038146973,22.229999542236328,22.229999542236328,128800.0,0.05095545325563955,-1.0000000000000082,-5.117649698751269,59.03846866280531,35.57891574499942,-1.3032115393603618,-0.7820813447714343,0.31508558121616304,-0.2550608751999732,34.0589294181925,1.120000839233402,-0.9489560837780395,0.8930003166198759,-0.5519194124509568,2.3379200456907085,0.17054045208445956,1.6154601811552922,-1.8963565974121082,100.0,58.450172708535455,0.7224598645354157,6,-1.0450000762939453,-0.5850000381469762,0.639999389648434,0.2399988174438441,-1.460000991821289,4,-0.1623376596568442,-1.0240969392796655,21.979999542236328,1.1860510504849413,21.950000762939453,-3.3750089407051984,22.5,-0.1623376596568442 4666,2002-06-24,22.61000061035156,23.01000022888184,22.60000038146973,22.989999771118164,90200.0,-0.02121211095352349,-1.0500011920940688,-0.43678022322534765,52.276867916924346,38.82075959240715,-0.6915433802981639,-0.35435436135670884,0.7643010080637751,0.26143444021693796,35.09018460970219,0.5,-0.7869490356992941,0.4310005187988253,-0.9558837065492369,1.8178847441468875,-0.2624415938752058,1.1244426314728564,-1.2925754304492116,66.2069301174133,22.487863161775323,0.6934421126740316,6,-0.5550003051757741,-0.29500102996825817,1.092498779296882,0.7299985885620153,-1.360000610351559,0,-0.1875276274507024,-1.0000000000000082,23.10000038146973,-1.0240969392796655,21.979999542236328,1.1860510504849413,21.950000762939453,-0.1875276274507024 4667,2002-06-25,23.0,23.35000038146973,22.6200008392334,22.6200008392334,103200.0,0.01724897740471043,-2.8421113392126833,-0.9999999999999907,58.110520206687326,42.26755985423151,-0.9423549090742611,-0.8036729567749603,0.3494585992599468,-0.09953258970897849,35.37468185131855,0.7399997711181712,-0.6205205258567119,0.8324998855590806,-0.5211053063424664,2.1861050774606277,0.1556972896083053,1.509302481509856,-1.5756203080036109,79.41175150624359,30.305095713898325,0.6768025959507737,6,-0.8199996948242152,-0.7250003814697266,0.6774997711181641,0.3399991989135742,-2.020000457763672,1,-0.17043478592582384,-1.0500011920940688,22.61000061035156,-1.0000000000000082,23.10000038146973,-1.0240969392796655,21.979999542236328,-0.17043478592582384 4668,2002-06-26,22.75,23.04999923706055,22.5,22.95000076293945,141500.0,-0.010869565217391353,1.7500119209971365,-0.526318959589207,64.94024903454655,47.12093839968127,-0.5967772885222615,-0.6109890637359854,0.5602374509311829,0.18313093734924024,35.63821358950505,0.5499992370605504,-0.4712271920390734,0.5989998817443833,-0.7152442308933153,1.913243994382082,-0.05812217457446778,1.2561219380632345,-1.1715706528457446,64.70587575312175,10.347189782122314,0.6571220563188498,6,-0.5699996948242152,-0.47500038146972656,0.9274997711181641,0.7249994277954102,-2.25,2,-0.12307688954112295,-2.8421113392126833,23.0,-1.0500011920940688,22.61000061035156,-1.0000000000000082,23.10000038146973,-0.12307688954112295 4669,2002-06-27,23.10000038146973,23.149999618530273,22.6200008392334,22.79999923706055,84100.0,0.01538463215251551,1.6499964237179499,-1.5000000000000266,66.85500695410286,51.383044987850646,-0.7374433542020178,-1.0112621716245798,0.1791099768967328,-0.13359547144557737,35.91578026022949,0.529998779296875,-0.30665197515781983,0.948000240325932,-0.3692472408177103,2.2652477214695743,0.2893764997541126,1.6066239808977514,-1.3798453515702356,77.67858815435214,17.571969783059536,0.658623740571821,6,-0.6750001907348668,-0.8250007629394567,0.49749946594237926,0.40499877929687145,-2.0900001525878906,3,-0.09956714746438655,1.7500119209971365,22.75,-2.8421113392126833,23.0,-1.0500011920940688,22.61000061035156,-0.09956714746438655 4670,2002-06-28,23.440000534057614,23.649999618530273,23.0,23.0,127400.0,0.0147186210810899,-1.9545401344679154,1.466662851983941,68.51521512449972,54.53177949822237,-0.8712016314033839,-1.3993816345309682,-0.19128724122463936,-0.44088085475826233,36.171049437753865,0.6499996185302734,-0.15167211149186244,1.2730003356933572,-0.09737970103249793,2.6433803724192124,0.5878103173304297,1.9581903540562848,-1.589457876032501,81.73920398851578,16.254285802215207,0.6851900183629276,6,-0.7900009155273402,-1.115000724792477,0.15499925613403676,0.2349987030029368,-2.1400012969970668,4,-0.08404441876359059,1.6499964237179499,23.10000038146973,1.7500119209971365,22.75,-2.8421113392126833,23.0,-0.08404441876359059 4671,2002-07-01,22.649999618530273,23.46999931335449,22.649999618530273,23.45000076293945,115800.0,-0.03370310996279602,-1.0499963045173015,-1.8181822122616424,59.33014630614625,56.27820306040126,-0.036434362514892626,-0.6016350960183381,0.557865295775656,0.3831616482028899,34.8574996188149,0.8199996948242152,0.07144738713400756,0.4584994316101074,-0.9287702314104855,1.8457690946307004,-0.23513539990019083,1.1521342631204057,-0.6195112644546441,13.043449416268196,-54.578354046310686,0.6936348315102973,7,0.0,-0.3249998092651367,0.8600001335144043,0.9899997711181641,-0.9499988555908203,0,-0.04459162233519587,-1.9545401344679154,23.440000534057614,1.6499964237179499,23.10000038146973,1.7500119209971365,22.75,-0.04459162233519587 4672,2002-07-02,22.299999237060547,22.76000022888184,22.299999237060547,22.75,89100.0,-0.015452555733527995,-1.0444453863434227,0.5625001490114013,54.4025124225102,58.00072577917638,0.31537775606786767,-0.2702143791550249,0.861463285450494,0.7731782029592758,33.37091101485395,0.4600009918212926,0.24652068902823743,0.11149911880493235,-1.2744951815666568,1.4974934191765215,-0.5814980313808604,0.8044962689907251,-0.10755975653945171,0.0,-65.15699305429922,0.6929971501857943,7,0.35000038146972656,0.025000572204589844,1.2100005149841309,1.3400001525878906,-0.25,1,-0.04708516919209327,-1.0499963045173015,22.649999618530273,-1.9545401344679154,23.440000534057614,1.6499964237179499,23.10000038146973,-0.04708516919209327 4673,2002-07-03,22.15999984741211,22.36000061035156,21.790000915527344,22.350000381469727,73800.0,-0.006277999750590624,4.428542883352708,0.42222269317170347,57.37976426051792,60.0943056543045,0.5456825049674627,-0.1314409470702813,0.9566676640537395,0.941608942535261,32.44713448477923,0.5699996948242152,0.3209766489083421,-0.032000255584716086,-1.4173006013190061,1.353300090149574,-0.7246504284518629,0.6606499172824307,1.489999771118164,19.892429563924424,-47.49742789210447,0.6926501728671458,7,0.5600004196166992,0.16499996185302734,1.3499999046325684,1.4799995422363281,-0.020000457763668322,2,-0.05324911161105372,-1.0444453863434227,22.299999237060547,-1.0499963045173015,22.649999618530273,-1.9545401344679154,23.440000534057614,-0.05324911161105372 4674,2002-07-05,22.649999618530273,22.68000030517578,22.25,22.25,26200.0,0.022111903181054826,-1.150003576282097,-2.105255232645686,58.87999233398203,60.07669717332413,0.17960421805107174,-0.5388032263146201,0.4272879191313095,0.4772706283618646,30.062957154826908,0.5200004577636719,0.3794830827601494,0.3879995346069336,-0.9370562054777061,1.7130552746915733,-0.27452833543538446,1.0505274046492517,0.9628000259399414,46.23652164996027,-20.708116423377376,0.6625278700423195,7,0.07000064849853516,-0.3249998092651367,0.8600001335144043,0.9899997711181641,-0.3400001525878871,4,-0.09492272206359464,4.428542883352708,22.15999984741211,-1.0444453863434227,22.299999237060547,-1.0499963045173015,22.649999618530273,-0.09492272206359464 4675,2002-07-08,22.75,23.170000076293945,22.520000457763672,22.54999923706055,74300.0,0.004415027953815764,-4.000029344014554,0.5000023841880559,53.693692826787284,60.2341221633089,0.027642035908062468,-0.5537837534039554,0.2901919053237947,0.40137865513855076,27.263470106950837,0.6499996185302734,0.5226404712110657,0.4159998893737793,-0.8462519878698309,1.6782517666173895,-0.21512604924802403,1.0471258279955826,0.826343669891358,57.14285714285726,-5.38832290172018,0.6311259386218047,7,-0.029999732971191406,-0.4250001907348633,0.6224994659423828,0.8899993896484375,-1.3500003814697266,0,-0.07648350642277624,-1.150003576282097,22.649999618530273,4.428542883352708,22.15999984741211,-1.0444453863434227,22.299999237060547,-0.07648350642277624 4676,2002-07-09,22.63999938964844,23.0,22.5,22.76000022888184,56100.0,-0.00483519166380475,-1.5000023841880203,-0.6000019073413675,51.27272172407674,59.47436677635218,0.15907378537610484,-0.36233684928866694,0.369435701919393,0.5312606668369142,24.323587465240365,0.5,0.6737763912450419,0.2424993515014684,-0.9408745232390388,1.4258732262419755,-0.34918758586878695,0.8341862888717237,0.9006174251556374,61.59412978547869,2.2739394001304234,0.5916869373702539,7,0.08000087738036754,-0.31499958038330433,0.7125000953674281,0.9999999999999964,-0.149999618530277,1,-0.05918728748732105,-4.000029344014554,22.75,-1.150003576282097,22.649999618530273,4.428542883352708,22.15999984741211,-0.05918728748732105 4677,2002-07-10,21.850000381469727,22.75,21.84000015258789,22.70000076293945,71200.0,-0.034893950065207235,-1.0919516542396812,7.0832869744893605,49.12891650298581,57.7175520506232,0.8591378456095278,0.4814891603887048,1.1172520285141303,1.3372281055529953,21.998833341462564,0.9099998474121094,0.5938017347410529,-0.5659996986389153,-1.699497209907836,0.5674978126300054,-1.1327484542733757,0.000749056995545061,1.6556041153488188,4.347790031194844,-53.10995198451319,0.5667487556344604,7,0.869999885559082,0.47499942779541016,1.1849994659423828,1.4999990463256836,0.12999916076660156,2,-0.0068649709799311065,-1.5000023841880203,22.63999938964844,-4.000029344014554,22.75,-1.150003576282097,22.649999618530273,-0.0068649709799311065 4678,2002-07-11,21.559999465942386,22.299999237060547,21.520000457763672,21.75,71300.0,-0.013272352881663174,-4.777799755575493,0.2235299397502464,46.50000047683704,55.45588466426033,1.075707595844225,0.7982396390838353,1.3598635511977513,1.6300172138438747,20.058047742781934,0.779998779296875,0.5811387061421804,-0.8470005989074672,-2.0056767506068844,0.31167555279195014,-1.4263386747571758,-0.2676625230577585,1.9112929592503356,2.424182874317471,-52.72618794430286,0.5793380758497078,7,1.0250005722045863,0.7650003433227504,1.3700008392333949,1.6850004196166957,0.44000053405761363,3,0.02272726267420344,-1.0919516542396812,21.850000381469727,-1.5000023841880203,22.63999938964844,-4.000029344014554,22.75,0.02272726267420344 4679,2002-07-12,20.950000762939453,21.82999992370605,20.950000762939453,21.729999542236328,76300.0,-0.02829307597927022,-1.2564116358229886,4.105245193996965,30.418946191573525,51.222965893935196,1.5071492556287396,1.4577765282299566,1.9121509118721036,2.244873811338092,17.999544152169534,0.879999160766598,0.47709449875968346,-1.4409993171691902,-2.6723424764425765,-0.20965615789580383,-2.0566708968058833,-0.825327737532497,2.443239983556108,0.0,-47.43334249669401,0.6156715796366932,7,1.2599992752075195,1.3499994277954102,1.9799995422363281,2.294999122619629,0.9399986267089879,4,0.05680184168843061,-4.777799755575493,21.559999465942386,-1.0919516542396812,21.850000381469727,-1.5000023841880203,22.63999938964844,0.05680184168843061 4680,2002-07-15,20.920000076293945,21.0,20.01000022888184,21.0,143200.0,-0.0014320136302132802,23.750017881410397,0.10256416526468172,33.20079221316497,48.31970432804839,1.2763140331868428,1.5167091957890797,1.8829017627286149,2.273060729710142,15.89702999340078,0.9899997711181605,0.3438167743078928,-1.439999961853026,-2.7873091528389367,-0.09269077086711519,-2.1136545573459813,-0.7663453663600706,2.326646271188249,30.43477983517692,-14.019734751267059,0.6736545954929547,7,0.6700000762939453,0.9099998474121094,1.5399999618530273,1.8549995422363281,1.1200008392333984,0,0.06644356522845118,-1.2564116358229886,20.950000762939453,-4.777799755575493,21.559999465942386,-1.0919516542396812,21.850000381469727,0.06644356522845118 4681,2002-07-16,20.799999237060547,21.0,20.40999984741211,20.88999938964844,79600.0,-0.0057361777627037425,2.8064357349412417,1.1250029802351253,26.8907586595993,45.26284279883606,1.2363058582521909,1.5973167557105725,1.9410367426739228,2.4012295787725435,15.334567131315978,0.5900001525878906,0.1498132031649675,-1.4830007553100586,-3.0004100523148303,0.03440854169471308,-2.2417054038124427,-0.7242961068076745,2.1877154209336176,28.832082998909097,-10.737891968627142,0.7587046485023852,7,0.7900009155273438,1.0300006866455078,1.585000991821289,1.9750003814697266,1.0900001525878942,1,0.02884617324411587,23.750017881410397,20.920000076293945,-1.2564116358229886,20.950000762939453,-4.777799755575493,21.559999465942386,0.02884617324411587 4682,2002-07-17,20.899999618530273,21.040000915527344,20.5,20.700000762939453,71300.0,0.004807710823928835,1.2499970197767614,-2.222205738990291,29.934930898989563,42.21341686977736,1.024576294703337,1.4454092346763865,1.7874388419498075,2.31181799337077,15.612162956361214,0.5400009155273438,-0.10387308114151139,-1.3030003547668443,-2.9365063097908433,0.3305056002571547,-2.1197533322788438,-0.4862473772548448,1.8494978851349053,38.86461900069872,2.371961170336796,0.8167529775119997,7,0.6900005340576172,0.9300003051757812,1.4850006103515625,1.875,0.7700004577636719,2,0.0760765637133396,2.8064357349412417,20.799999237060547,23.750017881410397,20.920000076293945,-1.2564116358229886,20.950000762939453,0.0760765637133396 4683,2002-07-18,20.350000381469727,20.93000030517578,20.350000381469727,20.899999618530273,76000.0,-0.026315753449722923,-1.109093557314172,-2.7500119209971676,21.41372957531557,38.05049878548109,1.4425233278197425,1.970418848046318,2.282469678053765,2.862928453918066,15.049643000623286,0.5799999237060547,-0.274654329199425,-1.772999572753907,-3.603514135156935,0.05751498964912116,-2.688256853955423,-0.8577422915523911,2.180337340212784,18.68133019773537,-12.081025984148745,0.9152572812015141,7,1.239999771118164,1.4799995422363281,1.9974994659423828,2.424999237060547,1.0699996948242188,3,0.08009823735683286,1.2499970197767614,20.899999618530273,2.8064357349412417,20.799999237060547,23.750017881410397,20.920000076293945,0.08009823735683286 4684,2002-07-19,20.0,20.5,19.399999618530273,20.5,166800.0,-0.017199035622054826,3.4000015258789062,0.9090921701496057,14.31535901868925,33.67512836235908,1.5389244592620805,2.281447973688426,2.558761364882507,3.2054695765512804,14.630881242910812,1.1000003814697266,-0.40406198979551533,-2.023999977111817,-4.086542184832929,0.03854223060929485,-3.0552710809723713,-0.9927288732512629,2.3287107222584567,36.58536018040713,11.764320453700115,1.031271103860555,7,1.1999998092651367,1.5249996185302734,2.322500228881836,2.7749996185302734,1.8099994659423864,4,0.10000000000000009,-1.109093557314172,20.350000381469727,1.2499970197767614,20.899999618530273,2.8064357349412417,20.799999237060547,0.10000000000000009 4685,2002-07-22,19.350000381469727,19.989999771118164,18.950000762939453,19.799999237060547,128400.0,-0.03249998092651363,1.5060219368093042,0.8999977111816406,14.743600193669224,29.616337081202698,1.8505164958060192,2.778560540865751,3.1443551279922346,3.844154492304,15.66484743384626,1.0499992370605469,-0.5733930357495076,-2.4864995956420906,-4.80331472675423,-0.16968446452995067,-3.6449071611981623,-1.3280920300860188,2.6858392304159118,19.138736331429634,-6.8758177472214825,1.1584075655560708,7,1.5,1.9499998092651367,2.929999828338623,3.424999237060547,2.25,0,0.1312660960260812,3.4000015258789062,20.0,-1.109093557314172,20.350000381469727,1.2499970197767614,20.899999618530273,0.1312660960260812 4686,2002-07-23,18.3700008392334,19.399999618530273,18.15999984741211,19.399999618530273,84400.0,-0.05064597017655936,1.4077693994252023,2.2888919971686397,12.994361646986732,25.601386541647244,2.415092129287949,3.609693904267939,4.055292705561982,4.810378930204038,16.916148428980897,1.239999771118164,-0.837769879813635,-3.254499149322509,-6.008087690658829,-0.5009106079861887,-4.631293419990669,-1.8777048786543489,3.295538110778697,7.291698400609292,-21.1041659321273,1.3767942706681604,7,1.8599987030029297,2.534998893737793,3.789999485015869,4.404998779296875,3.029998779296875,1,0.19978224870059935,1.5060219368093042,19.350000381469727,3.4000015258789062,20.0,-1.109093557314172,20.350000381469727,0.19978224870059935 4687,2002-07-24,19.07999992370605,19.07999992370605,17.559999465942386,18.270000457763672,150400.0,0.038649921177808855,2.7530900245600884,-0.7864081804983521,23.80952072019933,23.080222124243054,1.4201960080353437,2.730979258641714,3.2811237416627357,4.090753148541612,19.026499282900158,1.5200004577636648,-1.0753767649811046,-2.3485000610351605,-5.244226388602076,0.5472262665317551,-3.7963632248186165,-0.9006368972517045,2.0947635519420444,45.10385991801216,14.986611267661573,1.447863163783457,7,0.6149997711181676,1.524999618530277,3.0775003433227575,3.6949996948242223,2.5400009155273473,2,0.14727460572214635,1.4077693994252023,18.3700008392334,1.5060219368093042,19.350000381469727,3.4000015258789062,20.0,0.14727460572214635 4688,2002-07-25,19.950000762939453,20.100000381469727,19.030000686645508,19.030000686645508,74100.0,0.04559752844403664,-1.3260861001979911,1.135803312195506,28.434514721470734,22.859729738676073,0.33279698798868296,1.7291061646659251,2.3383309579531932,3.215288547170978,20.459461146601104,1.0699996948242188,-1.2918250607684065,-1.3384992599487298,-4.235955311182284,1.5589567912848246,-2.787227285565507,0.1102287656680474,0.6464004711557294,81.2925463553753,51.01605042604297,1.4487280256167778,7,-0.6500005722045898,0.654998779296875,2.229999542236328,2.8249988555908203,1.4899997711181605,3,0.0862155011316934,2.7530900245600884,19.07999992370605,1.4077693994252023,18.3700008392334,1.5060219368093042,19.350000381469727,0.0862155011316934 4689,2002-07-26,20.799999237060547,20.899999618530273,20.030000686645508,20.100000381469727,78700.0,0.04260643817618859,-1.071430355516904,0.7608682581969337,36.0912893734263,23.180896089816223,-0.6042613772770764,0.7356812461222191,1.4216601390420962,2.365990912060475,21.788663240744683,0.9499988555908203,-1.432664495156935,-0.3735007286071763,-3.1482001113698246,2.401198654155472,-1.7608504199885004,1.0138489627741478,-3.2399997711181605,97.00597673948474,67.23098382018716,1.387349691381324,7,-1.4999990463256836,-0.19499969482421875,1.3825011253356934,1.9750003814697266,0.35000038146972656,4,0.029807733748792975,-1.3260861001979911,19.950000762939453,2.7530900245600884,19.07999992370605,1.4077693994252023,18.3700008392334,0.029807733748792975 4690,2002-07-29,21.46999931335449,21.46999931335449,20.649999618530273,20.649999618530273,100800.0,0.03221154331102882,1.0000000000000087,1.171430050599312,42.27212405378972,24.889936689170714,-1.3276567882376185,-0.09430892214355069,0.7017146629762188,1.6969223706944803,23.053846248777305,0.8199996948242152,-1.527647241096421,0.39499940872191885,-2.1730998660246037,2.9630986834684414,-0.8890502286513424,1.6790490460951801,-3.8431998443603455,100.0,71.1827265451067,1.2840496373732608,7,-1.9549999237060511,-0.8649997711181605,0.7125010490417516,1.3050003051757848,0.29000091552735086,0,0.0158360579162391,-1.071430355516904,20.799999237060547,-1.3260861001979911,19.950000762939453,2.7530900245600884,19.07999992370605,0.0158360579162391 4691,2002-07-30,21.63999938964844,21.739999771118164,20.709999084472656,21.5,61300.0,0.007918028958119772,5.0588248493756245,0.17073102652611716,48.48920124891565,26.951522283606945,-1.5264999916061512,-0.36243771962120874,0.48755051256862103,1.5215069243565331,24.473076880831506,1.0300006866455078,-1.4700141334911585,0.6154994964599645,-1.860255837498073,3.091254830418002,-0.6223781705190525,1.8533771634389815,-3.859471926879884,97.6076465509847,62.981349211714985,1.2378776669790184,7,-1.9899997711181676,-1.034999847412113,0.6450009346008265,1.1350002288818324,-0.18999862670898793,1,-0.0018483830548464697,1.0000000000000087,21.46999931335449,-1.071430355516904,20.799999237060547,-1.3260861001979911,19.950000762939453,-0.0018483830548464697 4692,2002-07-31,21.25,21.850000381469727,21.25,21.700000762939453,73600.0,-0.01802215344955127,-1.6666638409697792,-3.214305177111635,47.80142139461595,29.883488041306986,-1.208744324907748,-0.05811451385336852,0.836002913859641,1.8997763514490948,25.353964315277704,0.6000003814697266,-1.4481198842070668,0.27800006866455007,-2.127402099340909,2.683402236670009,-0.9247010153381794,1.4807011526672795,-3.231904198730465,78.72338842550383,38.37040075708995,1.2027010840027295,7,-1.5450000762939453,-0.6450004577636719,0.934999942779541,1.5249996185302734,0.8500003814697266,2,0.0070588055778952885,5.0588248493756245,21.63999938964844,1.0000000000000087,21.46999931335449,-1.071430355516904,20.799999237060547,0.0070588055778952885 4693,2002-08-01,20.979999542236328,21.600000381469727,20.649999618530273,21.299999237060547,69800.0,-0.012705903894761006,1.065214596990542,0.7111092273131862,50.22353787920995,33.87328569247595,-0.9386942545677215,0.1253788386038721,1.0556266695919732,2.1523659350895272,25.733838461947055,0.9500007629394531,-1.392798114837344,0.06699962615966726,-2.27269932923614,2.4066985815554744,-1.1028498515382381,1.2368491038575726,-2.6553513745507793,52.19774807064318,6.461940754621921,1.1698494776979045,8,-1.2749996185302734,-0.375,1.2475004196166992,1.7950000762939453,1.0699996948242188,3,0.030505305574894725,-1.6666638409697792,21.25,5.0588248493756245,21.63999938964844,1.0000000000000087,21.46999931335449,0.030505305574894725 4694,2002-08-02,20.5,21.31999969482422,20.40999984741211,21.149999618530273,59500.0,-0.022878910996637858,-1.1927709182161004,2.0312507450587702,47.0670377295512,37.4647787520184,-0.4250047983518286,0.45961163593131005,1.4760541834843224,2.6151801125744534,26.799336138765106,0.9099998474121094,-1.3800253648954097,-0.30549993515014506,-2.5023725570619817,1.8913726867616916,-1.4039362461060634,0.7929363758057733,-1.8933236552117165,6.2500082784198145,-39.710205919293216,1.0984363109559188,8,-0.7950000762939453,0.10499954223632812,1.7274999618530273,2.2749996185302734,1.3500003814697266,4,0.04585368458817629,1.065214596990542,20.979999542236328,-1.6666638409697792,21.25,5.0588248493756245,21.63999938964844,0.04585368458817629 4695,2002-08-05,21.01000022888184,21.21999931335449,20.600000381469727,20.600000381469727,61500.0,0.024878059945455666,-2.024386159156655,-0.6307693662023547,51.39073553705022,41.731042517581,-0.7540696131953375,-0.19755767665415647,0.9069890246133028,2.088230934815879,28.743191081750908,0.7199993133544886,-1.2571987178442825,0.2915002822876005,-1.7102907138515668,2.293291278426768,-0.7093952157819814,1.2923957803571824,-2.143857961159039,41.66667770456,-6.193268594015173,1.0008954980695832,8,-1.3050003051757848,-0.40500068664551137,1.3399996757507289,1.764999389648434,1.119998931884762,0,0.006663464451370116,-1.1927709182161004,20.5,1.065214596990542,20.979999542236328,-1.6666638409697792,21.25,0.006663464451370116 4696,2002-08-06,21.299999237060547,21.799999237060547,20.82999992370605,21.059999465942386,70500.0,0.013802903618251872,-1.7714311405145855,0.5853655132630423,52.58397821382867,44.9282044613176,-0.6534584782060691,-0.6251449207825495,0.5694260744960964,1.7791248018721433,30.503838163380248,0.9699993133544957,-1.0496158776341176,0.6484992980957038,-1.1631731166852468,2.4601717128766545,-0.2573369092947715,1.5543355054861792,-2.195148320237994,61.80549024802146,12.278622851952214,0.9058362073904758,8,-0.8599987030029297,-0.7849998474121094,1.1875004768371582,1.4750003814697266,0.32000160217285156,1,0.021596291469387685,-2.024386159156655,21.01000022888184,-1.1927709182161004,20.5,1.065214596990542,20.979999542236328,0.021596291469387685 4697,2002-08-07,21.700000762939453,21.709999084472656,21.06999969482422,21.25,43700.0,0.018779415033167268,1.723416688986827,1.875004967058496,58.89328520145902,48.31251229242741,-0.7182621791899351,-1.0929988476830843,0.12359373586173561,1.360232090036213,31.40585691197243,0.6399993896484375,-0.7757657262001842,1.0560008049011245,-0.7359150255167144,2.8479166353189633,0.1600428896922068,1.9519587201100421,-2.375537888945125,92.80586201218509,37.75060837669956,0.8959579152089189,8,-0.7600002288818359,-1.335000991821289,0.787498950958252,1.0749988555908203,0.2999992370605469,2,-0.011520736922137065,-1.7714311405145855,21.299999237060547,-2.024386159156655,21.01000022888184,-1.1927709182161004,20.5,-0.011520736922137065 4698,2002-08-08,22.049999237060547,22.13999938964844,21.700000762939453,21.75,64400.0,0.01612896137399411,-1.2000057220786582,0.6666638409697792,63.504612820605594,51.35843711989177,-0.8259017022611488,-1.4803013758793853,-0.2642777943764898,0.9911101510260281,31.76638973673421,0.4399986267089879,-0.3526621881250307,1.3814992904663086,-0.4753710258982693,3.2383696068308865,0.45306413228401965,2.3099344486485975,-2.5234933624681872,94.79767766461065,35.86089904089178,0.9284351581822887,8,-0.7749996185302734,-1.6849994659423828,0.4375004768371582,0.7250003814697266,-0.09000015258789062,3,0.002267625675248963,1.723416688986827,21.700000762939453,-1.7714311405145855,21.299999237060547,-2.024386159156655,21.01000022888184,0.002267625675248963 4699,2002-08-09,22.13999938964844,22.200000762939453,21.90999984741211,22.200000762939453,47400.0,0.004081639714373697,8.66647593616886,-0.20000508627594407,69.8435295135879,54.421926615424894,-0.7887823855402587,-1.5563748789860306,-0.39188605381908204,0.8805593387481565,31.471622962079675,0.29000091552734375,-0.00029738831126735477,1.4119995117187543,-0.5557995837581018,3.3797986071956103,0.42809996398032624,2.3958990594571823,-2.3521441635504736,96.24991506340167,30.945541547205536,0.9838995477384285,8,-0.8349990844726598,-1.774999618530277,0.3825006484985316,0.6350002288818324,-0.639999389648441,4,-0.004065047654426501,-1.2000057220786582,22.049999237060547,1.723416688986827,21.700000762939453,-1.7714311405145855,21.299999237060547,-0.004065047654426501 4700,2002-08-12,22.309999465942386,22.489999771118164,21.76000022888184,22.0,52400.0,0.007678413775089377,1.1791028630153648,-5.166539513001827,81.6720278926855,58.10890735362155,-0.9242975709349572,-1.704279651219636,-0.6002284769714841,0.6960576684187103,30.163347799090744,0.7299995422363246,0.29397707938110074,1.5124996185302777,-0.5781996744989861,3.6031989115595415,0.467149972015644,2.5578492650449114,-2.232686775423442,89.15660712521193,15.831843218614566,1.0453496465146326,8,-0.8599996566772496,-1.9449996948242223,0.2125005722045863,0.4650001525878871,-0.5399990081787145,0,-0.020618516157962175,8.66647593616886,22.13999938964844,-1.2000057220786582,22.049999237060547,1.723416688986827,21.700000762939453,-0.020618516157962175 4701,2002-08-13,21.399999618530273,22.5,21.399999618530273,22.399999618530273,42200.0,-0.04078887804552778,-1.2000007629394531,-3.225812008933753,68.06853860213288,60.36080926556788,-0.058023677495025794,-0.787394660210488,0.2916573576367121,1.5782931948099836,28.92940389933208,1.1000003814697266,0.4734198527331088,0.5724997520446777,-1.5354981252266846,2.68049762931604,-0.4814991865910052,1.6264986906803607,-0.9849107367274392,23.076912816846555,-51.59445587215559,1.0539989386356814,8,0.05500030517578125,-1.119999885559082,1.1225004196166992,1.3000001907348633,-0.14999961853027344,1,0.034112128749956616,1.1791028630153648,22.309999465942386,8.66647593616886,22.13999938964844,-1.2000057220786582,22.049999237060547,0.034112128749956616 4702,2002-08-14,22.489999771118164,22.489999771118164,21.5,21.5,76500.0,0.05093458747747159,1.0,-0.9899997711181641,69.12650580779257,62.4611390354104,-1.0657022438499517,-1.8468577529947474,-0.8106119912692122,0.47249297801572965,27.704129024427292,1.0900001525878906,0.5896955723535484,1.5829998970031731,-0.6525787369057525,3.8185785309120988,0.4652105800487085,2.7007892139576377,-1.741325110403782,99.0908885987408,24.213711492275934,1.1177893169544635,8,-1.0349998474121094,-2.3350000381469727,0.032500267028808594,0.21000003814697266,-1.3400001525878906,2,-0.03868381239389895,-1.2000007629394531,21.399999618530273,1.1791028630153648,22.309999465942386,8.66647593616886,22.13999938964844,-0.03868381239389895 4703,2002-08-15,21.979999542236328,22.95000076293945,21.850000381469727,22.450000762939453,179800.0,-0.02267675562792948,-2.013701565071973,-0.474748817539905,59.365082921234944,63.82758850115303,-0.4458170194460216,-1.2737886412646802,-0.31035591671889406,0.9613317197921702,26.16667209927802,1.100000381469723,0.6256765705578857,0.9914997100830085,-1.2771813894770254,3.2601808096430425,-0.14284083969700845,2.1258402598630255,-0.9511128272362477,37.41932228876753,-33.22699491004552,1.1343405497800176,8,-0.20499897003173828,-1.7249994277954102,0.5425004959106445,0.6650009155273438,-1.1099987030029297,3,0.0009099389526938673,1.0,22.489999771118164,-1.2000007629394531,21.399999618530273,1.1791028630153648,22.309999465942386,0.0009099389526938673 4704,2002-08-16,22.0,22.100000381469727,21.920000076293945,22.0,103100.0,0.0009099389526938673,-1.2500059604701619,-0.0,54.69027187990658,64.1942036503593,-0.25777404510636615,-1.1976771379493378,-0.31298916645897634,0.9197518907290458,23.78514205397933,0.18000030517578125,0.7011538454552237,0.911500167846679,-1.3500243224505013,3.1730246581438593,-0.21926207730191294,2.042262412995271,-0.6253127563708318,38.70967344984978,-27.05771247514597,1.1307622451485906,8,-0.10999965667724965,-1.744999885559082,0.4549999237060547,0.6450004577636719,-1.25,4,-0.0018182234330610392,-2.013701565071973,21.979999542236328,1.0,22.489999771118164,-1.2000007629394531,21.399999618530273,-0.0018182234330610392 4705,2002-08-19,21.88999938964844,22.049999237060547,21.63999938964844,22.049999237060547,154800.0,-0.0050000277432527,4.1250029802350365,-100.0,52.23613589602732,64.15555450393693,-0.010972068856926143,-0.9355979878374647,-0.1884757486284272,1.0033226163781421,21.00504353437215,0.4099998474121058,0.7800694966764041,0.6744996070861866,-1.4575260320692358,2.806525246241609,-0.3915132124915246,1.7405124266638978,1.0600013732910085,31.612865118557316,-28.882429079308764,1.066012819577711,8,0.12000083923339488,-1.634999275207523,0.3650007247924769,0.7300014495849574,-0.2899990081787145,0,-0.017816327113872266,-1.2500059604701619,22.0,-2.013701565071973,21.979999542236328,1.0,22.489999771118164,-0.017816327113872266 4706,2002-08-20,22.040000915527344,22.06999969482422,21.700000762939453,21.799999237060547,93000.0,0.006852513936105309,1.4666658189540074,-1.500011920940357,57.38318296777617,63.98776536686105,-0.050249739303495744,-0.8396017294976126,-0.3238565330785548,0.8370754312669177,17.602534464194505,0.3699989318847656,0.9380860004311238,0.6410011291503892,-1.0449017932187985,2.326904051519577,-0.20195033203420465,1.483952590334983,0.8837998199462866,37.24142285502325,-20.08279395873769,0.8429514611845933,8,0.13499927520751953,-1.7850008010864258,-0.3300008773803711,0.1099996566772461,0.05999946594238281,1,-0.012250473981307963,4.1250029802350365,21.88999938964844,-1.2500059604701619,22.0,-2.013701565071973,21.979999542236328,-0.012250473981307963 4707,2002-08-21,21.88999938964844,22.059999465942386,21.399999618530273,21.88999938964844,209600.0,-0.0068058765720478975,2.882350301248773,0.0,58.699801752571496,63.45389747041282,0.14476049302708205,-0.4935950458912579,-0.1642219780997145,0.9673990509996777,13.850852414778478,0.6599998474121129,1.027745105218603,0.3504996299743688,-0.9447785600005112,1.6457778199492488,-0.2971394650130712,0.9981387249618088,1.0081253189086858,31.612865118557316,-25.270918725500223,0.6476390949874397,8,0.28500080108642223,-1.634999275207523,-0.1799993515014684,0.2600011825561488,-0.5399990081787145,2,-0.029237067496269087,1.4666658189540074,22.040000915527344,4.1250029802350365,21.88999938964844,-1.2500059604701619,22.0,-0.029237067496269087 4708,2002-08-22,21.670000076293945,21.799999237060547,21.5,21.59000015258789,87300.0,-0.010050220168509094,-1.307684407438653,100.0,61.77061710172993,62.5569072024286,0.3410537662165112,-0.14559550168039337,0.054670698440261845,1.163047957017195,11.581530240415415,0.38999938964844105,1.0864244725821521,0.04450035095214844,-1.0129937017759225,1.1019944036802194,-0.48424667541188526,0.5732473773161821,1.1681996286621086,38.5714519266925,-23.696123445713496,0.5287470263640349,8,0.505000114440918,-1.4149999618530273,0.039999961853027344,0.48000049591064453,-0.1700000762939453,3,-0.02399632930008755,2.882350301248773,21.88999938964844,1.4666658189540074,22.040000915527344,4.1250029802350365,21.88999938964844,-0.02399632930008755 4709,2002-08-23,21.420000076293945,21.899999618530273,21.38999938964844,21.670000076293945,95300.0,-0.011536686622972803,-2.290309481326577,-3.125002980235081,54.352437314681524,59.52139713820593,0.5343767579426988,0.16151599561899843,0.3157880241101445,1.3905093939416773,10.339456236322228,0.5100002288818324,1.0530557187645293,-0.23649969100952006,-1.2262847753332338,0.7532853933141936,-0.7313922331713769,0.2583928511523368,1.3606716252050788,4.411863703171308,-57.96398089681939,0.49489254216185685,8,0.75,-1.1649999618530273,0.28999996185302734,0.654999732971195,0.31999969482421875,4,-0.02567690173209869,-1.307684407438653,21.670000076293945,2.882350301248773,21.88999938964844,1.4666658189540074,22.040000915527344,-0.02567690173209869 4710,2002-08-26,21.809999465942386,21.86000061035156,21.399999618530273,21.520000457763672,75300.0,0.01820725435384407,1.3589716001623935,-1.159996032714858,55.30145406485064,58.102832189619015,0.07374917275403448,-0.21260581950812352,-0.06703725116869919,0.9822458437744466,9.725681541497325,0.4600009918212855,0.9568180551216408,0.13649969100952575,-0.8514757689917154,1.124475151010767,-0.3574880389910966,0.6304874210101481,0.8872318968456021,61.764689382805024,-0.6550747388335196,0.49398773000062063,8,0.36000061035155895,-1.5549993515014684,-0.4474997520446813,-0.08999919891357777,-0.4200000762939453,0,-0.04860153562120162,-2.290309481326577,21.420000076293945,-1.307684407438653,21.670000076293945,2.882350301248773,21.88999938964844,-0.04860153562120162 4711,2002-08-27,21.600000381469727,22.030000686645508,21.600000381469727,21.850000381469727,68200.0,-0.009628568987385178,-2.44000244140625,-0.8620719138664614,48.91774498588274,55.85741432051792,0.352132337596732,-0.006068122532724374,0.12205334237812693,1.1716161915358896,9.291308812534178,0.43000030517578125,0.7963301754615344,-0.07149944305420064,-1.0599222760163762,0.916923389907975,-0.5657108595352902,0.42271197342688893,1.0187970629298881,31.343428045992187,-26.107744344465065,0.4942114164810885,8,0.5699996948242188,-1.3450002670288086,-0.5250000953674316,-0.10499954223632812,0.09000015258788707,1,0.0,1.3589716001623935,21.809999465942386,-2.290309481326577,21.420000076293945,-1.307684407438653,21.670000076293945,0.0 4712,2002-08-28,21.399999618530273,21.63999938964844,21.399999618530273,21.549999237060547,81100.0,-0.009259294417005237,-2.200005086276003,0.5999984741210938,42.72931584263149,54.00899575622864,0.4260615106879513,0.21686521447888651,0.29323243780631003,1.3430692675352986,9.065800366621572,0.23999977111816762,0.5355904029760907,-0.2790001869201646,-1.2561689031533199,0.6981685293129907,-0.7675845450367405,0.20958417119641126,1.1450699425842714,1.5625325962235068,-49.05100293164711,0.48858435811657736,8,0.3450002670288086,-1.1449995040893555,-0.8324999809265137,-0.2999992370605469,0.39999961853027344,2,0.032710316608292045,-2.44000244140625,21.600000381469727,1.3589716001623935,21.809999465942386,-2.290309481326577,21.420000076293945,0.032710316608292045 4713,2002-08-29,21.6200008392334,21.799999237060547,21.350000381469727,21.350000381469727,58700.0,0.01028043105723353,-2.333319204848896,-1.8000076294139338,44.347846999266466,52.85983743615753,0.16720792221529734,0.04982420589831449,0.06410257465812919,1.0948711339345323,8.200024480810338,0.4499988555908203,0.4407351064731344,-0.09099903106689311,-1.0120942889512463,0.8300962268174601,-0.5515466600090697,0.3695485978752835,0.8557645115931791,39.7059318515859,-4.9227908109484275,0.46054762894217666,8,0.08999919891357422,-0.630000114440918,-1.470001220703125,-0.8250007629394496,-0.07000160217285156,3,-0.012488457321135127,-2.200005086276003,21.399999618530273,-2.44000244140625,21.600000381469727,1.3589716001623935,21.809999465942386,-0.012488457321135127 4714,2002-08-30,21.440000534057614,21.799999237060547,21.34000015258789,21.600000381469727,70900.0,-0.00832563821409027,-1.5555461365659307,-0.5925910227610016,40.56401196539463,51.562934777198336,0.28990518435674417,0.3202786254372221,0.23172730700408906,1.2395934197596965,7.092124936614397,0.45999908447265625,0.23893327356121574,-0.3179993629455602,-1.0568061044496062,0.4208073785584858,-0.687402733697585,0.05140400780646459,0.9457036192204171,14.492797691280144,-23.491234932567593,0.36940337075202306,8,0.26499938964844105,0.050000190734866834,-1.487500667572018,-0.6450004577636648,0.2099990844726598,4,0.002798482483574505,-2.333319204848896,21.6200008392334,-2.200005086276003,21.399999618530273,-2.44000244140625,21.600000381469727,0.002798482483574505 4715,2002-09-03,21.149999618530273,21.5,20.799999237060547,21.5,111900.0,-0.013526161767891343,3.0,2.187504470352573,46.86717223286639,50.39448913998614,0.518415136471976,0.6548818502332878,0.4696211575370626,1.4981796533125191,6.207303101623849,0.7000007629394531,0.1423203042419594,-0.6150002479553223,-1.326100063259176,0.09609956734853142,-0.9705501556072491,-0.2594503403033954,1.1311341346787422,28.455282031401435,-10.942883860920436,0.35554990765192657,9,0.2799997329711914,0.5300006866455078,-1.1974997520446777,-0.3549995422363246,-0.4499988555908203,1,0.027895988805170857,-1.5555461365659307,21.440000534057614,-2.333319204848896,21.6200008392334,-2.200005086276003,21.399999618530273,0.027895988805170857 4716,2002-09-04,21.76000022888184,21.76000022888184,20.90999984741211,21.25,68700.0,0.028841636943440996,2.3333333333333006,-1.4571419229323102,39.60116375239511,48.27241825107765,-0.1514019958433792,0.08549364446771435,-0.17067601826370904,0.8552024242865208,5.843891549038885,0.8500003814697301,0.09377899896112751,-0.027999687194821377,-0.7046972975257759,0.6486979231361332,-0.36634849236029865,0.3103491179706559,0.3433973823893588,96.00009918212926,61.50258099314158,0.3383488051654779,9,-0.34500026702881215,-0.07999992370605824,-1.7000007629394567,-0.9650001525878906,-0.4899997711181676,2,-0.017003714859446517,3.0,21.149999618530273,-1.5555461365659307,21.440000534057614,-2.333319204848896,21.6200008392334,-0.017003714859446517 4717,2002-09-05,21.450000762939453,21.850000381469727,21.450000762939453,21.61000061035156,82000.0,-0.014246298836473659,-4.0,-0.31372505020811614,41.993988691918176,46.075015094431905,0.10015208299708789,0.39611230807787834,0.09222724224965617,1.1361553577515338,5.4039731722978335,0.39999961853027344,0.0597178755862906,-0.32549915313720845,-1.0180904645026558,0.36709215822823893,-0.6717948088199321,0.02079650254551524,0.496989043426467,61.90483975564166,26.629474629776723,0.346295655682724,9,-0.03500080108642578,0.22999954223632812,-1.3225011825561523,-0.6550006866455043,-0.43000030517578125,3,0.01118880012036283,2.3333333333333006,21.76000022888184,3.0,21.149999618530273,-1.5555461365659307,21.440000534057614,0.01118880012036283 4718,2002-09-06,22.100000381469727,22.149999618530273,21.549999237060547,21.549999237060547,96700.0,0.030303011441068062,-1.1818150291823735,-3.4375104308228597,51.269038973286015,45.7324152787213,-0.539133103502909,-0.2634568528933876,-0.5902270708104922,0.4551652036793783,5.284506585538647,0.6999988555908203,-0.007232475643689895,0.322000408172606,-0.37510920502318257,1.0191100213683946,-0.02655439842529006,0.6705552147705021,-1.3000011444091797,96.29635385686977,58.9167462225989,0.34855480659789456,9,-0.6250009536743164,-0.4200000762939453,-1.9450006484985352,-1.4950008392333984,-0.8500003814697266,4,-0.013574712182390813,-4.0,21.450000762939453,2.3333333333333006,21.76000022888184,3.0,21.149999618530273,-0.013574712182390813 4719,2002-09-09,22.049999237060547,22.350000381469727,21.71999931335449,22.350000381469727,97000.0,-0.0022624951830817475,3.1999910990736917,-0.545455491245288,52.06185110901363,45.37245939473941,-0.43624437378803904,-0.23246247979998458,-0.5852140687758087,0.47596550251090974,5.261113041016155,0.6300010681152379,-0.07560122573402595,0.27649927139282227,-0.41187847550633094,0.9648770182919755,-0.06768960205675256,0.6206881448423971,-1.2229999923706067,80.64510174774533,40.77892003460862,0.3441888734495759,9,-0.47499942779541016,-0.3699989318847656,-1.8949995040893555,-1.4449996948242188,-0.2999992370605469,0,-0.02267573774604148,-1.1818150291823735,22.100000381469727,-4.0,21.450000762939453,2.3333333333333006,21.76000022888184,-0.02267573774604148 4720,2002-09-10,21.850000381469727,22.190000534057614,21.709999084472656,22.049999237060547,104900.0,-0.009070243197771721,1.0000000000000149,0.6666603088621438,47.58269176729584,45.224120148229744,-0.257001087945671,-0.0724048070757064,-0.4444158158672664,0.6440267055043449,5.5818076543623665,0.4800014495849574,-0.15168282661428734,0.09950037002563406,-0.5425841093252082,0.7415848493764763,-0.22154186964978706,0.42054260970105517,-0.962081091308594,65.2777906553197,24.04358241643166,0.3210422396754219,9,-0.27500057220458984,-0.07499980926513672,-1.6950006484985352,-1.2450008392333984,-0.8999996185302734,1,-0.009153352835136186,3.1999910990736917,22.049999237060547,-1.1818150291823735,22.100000381469727,-4.0,21.450000762939453,-0.009153352835136186 4721,2002-09-11,22.1299991607666,22.170000076293945,21.899999618530273,21.950000762939453,105200.0,0.012814589217780226,1.0769247698345743,-0.8999971389606798,52.95566259468033,46.36038089845739,-0.5072567986369378,-0.3108470270257797,-0.7561141885676044,0.3330748956664209,5.5042898242010665,0.31999969482421875,-0.15550854922782875,0.34299917221069265,-0.29818696313878945,0.9841853075601747,0.022406104535953375,0.6635922398854319,-1.1835966269531255,75.55540956090697,31.73666716972439,0.32059306767474055,9,-0.5549993515014648,-0.25499916076660156,-1.9749994277954102,-1.5249996185302734,-0.8899993896484375,2,-0.06461809543862684,1.0000000000000149,21.850000381469727,3.1999910990736917,22.049999237060547,-1.1818150291823735,22.100000381469727,-0.06461809543862684 4722,2002-09-12,21.6200008392334,22.11000061035156,21.600000381469727,22.11000061035156,39200.0,-0.023045564431713128,1.081634559616366,-2.7222451812526955,49.42529592414801,46.9245418901109,0.04160584530986,0.13769074633154688,-0.2731119777558355,0.808520979735583,5.480582146946015,0.529998779296875,-0.2074471467975023,-0.1234992027282722,-0.675748860286717,0.4287504548301726,-0.39962403150749637,0.15262562605095198,-0.6174543915136717,8.750187754362457,-34.25623707038362,0.2761248287792227,9,-0.04500102996826172,0.25499916076660156,-1.142500877380371,-1.0150012969970703,-0.2700004577636719,3,-0.016188731169454296,1.0769247698345743,22.1299991607666,1.0000000000000149,21.850000381469727,3.1999910990736917,22.049999237060547,-0.016188731169454296 4723,2002-09-13,22.0,22.100000381469727,21.600000381469727,21.670000076293945,101800.0,0.017576278724144467,-1.1276626828723901,-0.6734695466347007,56.47321685160435,48.69223132191198,-0.3115887098322041,-0.25374272492391725,-0.6717349378403732,0.3979041928815832,5.767402598370292,0.5,-0.19765290209605269,0.2554999351501479,-0.29862217075996256,0.8096220410602584,-0.021561117804907326,0.5325609881052031,-0.9435553949302715,53.333282470703125,5.21998180951055,0.27706105295505484,9,-0.4250001907348633,-0.125,-1.3474998474121094,-1.3950004577636719,-0.25,4,-0.044545433738014895,1.081634559616366,21.6200008392334,1.0769247698345743,22.1299991607666,1.0000000000000149,21.850000381469727,-0.044545433738014895 4724,2002-09-16,21.959999084472656,22.13999938964844,21.68000030517578,21.950000762939453,91000.0,-0.0018182234330610392,1.4864887156804845,0.030297951044707106,51.815976380276396,49.24209844940197,-0.21240569194090497,-0.2286133570055,-0.6670031921218467,0.40706339304555783,6.041013334182301,0.4599990844726598,-0.136537407281363,0.21749906539917063,-0.3330171174809422,0.7680152482792835,-0.05775902604088401,0.4927571568392253,-0.8518122483469277,61.01671354217216,14.025862374388396,0.2752580914400557,9,-0.3299989700317383,-0.08499908447265625,-1.1399993896484375,-1.3549995422363281,-0.6599998474121094,0,-0.03233147149694915,-1.1276626828723901,22.0,1.081634559616366,21.6200008392334,1.0769247698345743,22.1299991607666,-0.03233147149694915 4725,2002-09-17,21.5,22.01000022888184,21.5,22.0,75000.0,-0.02094713586750141,-1.040000915527358,-50.008393742846245,48.85844291517827,50.27068502304454,0.3380071068653159,0.2115143136955666,-0.25156948529591716,0.8341907991294519,6.3574892016618,0.5100002288818395,-0.10788762287533515,-0.22300004959106445,-0.779117897740754,0.3331177985586251,-0.5010589736659092,0.05505887448378033,-0.3421406220605121,0.0,-46.94723878306917,0.27805892407484506,9,0.40000057220458984,0.375,-0.6649999618530273,-0.8950004577636719,-0.010000228881835938,1,0.011627906976744207,1.4864887156804845,21.959999084472656,-1.1276626828723901,22.0,1.081634559616366,21.6200008392334,0.011627906976744207 4726,2002-09-18,21.770000457763672,21.989999771118164,21.399999618530273,21.450000762939453,68100.0,0.012558160826217302,-1.8095112669276392,-0.6399993896484375,54.15731386951417,51.62216559833299,0.0777506730584605,-0.08406088674088608,-0.5603705423464618,0.5367064450182113,6.784300715348955,0.5900001525878906,-0.03445471263218991,0.060500431060791726,-0.47597795265048504,0.5969788147720685,-0.20773876079484666,0.3287396229164301,-0.5644554396829733,50.00012887494725,-2.576932742020304,0.2682391918556391,9,0.10499954223632812,0.10499954223632812,-0.8625006675720215,-1.1650009155273438,-0.32999992370605824,2,-0.037666498740554166,-1.040000915527358,21.5,1.4864887156804845,21.959999084472656,-1.1276626828723901,22.0,-0.037666498740554166 4727,2002-09-19,21.25,21.920000076293945,21.25,21.739999771118164,66500.0,-0.023886102288905975,-1.7346954663469585,-1.5312507450587702,46.10525275993458,51.04841157462728,0.6329600376321132,0.40636875967859254,-0.06054519323160079,1.0251218619420754,6.940604285053947,0.6700000762939453,0.014897179382717951,-0.4275000572204597,-0.994147317864595,0.1391472034236756,-0.7108236875425291,-0.14417642689839028,1.1000003814697266,0.0,-51.966013187248016,0.2833236303220682,9,0.5500001907348633,0.625,-0.38250017166137695,-0.6450004577636719,0.44000053405761363,3,-0.00047059900620405326,-1.8095112669276392,21.770000457763672,-1.040000915527358,21.5,1.4864887156804845,21.959999084472656,-0.00047059900620405326 4728,2002-09-20,21.149999618530273,21.600000381469727,21.01000022888184,21.600000381469727,94500.0,-0.004705900304457722,1.6222184546263565,0.9183693329336982,46.895063926836244,50.47432410994091,0.6526660614413551,0.49056613851789876,0.02705112601751125,1.0921560222338762,7.254240994996983,0.5900001525878871,0.04840908832605706,-0.5015004158020027,-1.1153500030324786,0.11234917142847323,-0.8084252094172406,-0.19457562218676472,1.1780007553100589,12.389335718927182,-42.48610644042343,0.3069247936152376,9,0.4500007629394531,0.7250003814697266,-0.3449997901916504,-0.5450000762939453,0.5900001525878906,4,0.009456301018758717,-1.7346954663469585,21.25,-1.8095112669276392,21.770000457763672,-1.040000915527358,21.5,0.009456301018758717 4729,2002-09-23,20.8700008392334,21.3799991607666,20.75,21.15999984741211,52600.0,-0.013238713207898045,-1.3773522436508765,0.6444411477980757,46.99571869448833,50.40910487962897,0.8355461419490808,0.766549035604914,0.3108015779805733,1.3361080259844869,7.586127767476661,0.6299991607666016,0.08693974077065647,-0.7539992332458496,-1.4546572026776587,-0.053341263814040474,-1.1043282179617542,-0.40367024852994504,1.4052795288085953,9.52387439960155,-46.68206040719518,0.350328984715905,9,0.5899991989135742,0.6799993515014648,0.14499950408935547,-0.2650012969970703,0.8799991607666016,0,0.042165746304729135,1.6222184546263565,21.149999618530273,-1.7346954663469585,21.25,-1.8095112669276392,21.770000457763672,0.042165746304729135 4730,2002-09-24,20.75,21.01000022888184,20.700000762939453,20.8700008392334,54600.0,-0.0057499201920399035,-1.8181857589971107,0.41379741257407443,37.889674648112134,48.73510621889916,0.8751322690191969,0.8464643122585684,0.43420418077613476,1.4189983366608026,7.963969261732711,0.30999946594238637,0.032258643708566126,-0.8210000991821289,-1.6163785873107805,-0.025621611053477267,-1.218689343246453,-0.42331085511780486,1.4337635459594757,3.875912829664765,-45.34256530045081,0.39768924406432543,9,0.6700000762939453,0.7750005722045898,0.32250022888183594,-0.14500045776367188,1.2199993133544886,1,0.026505987328219183,-1.3773522436508765,20.8700008392334,1.6222184546263565,21.149999618530273,-1.7346954663469585,21.25,0.026505987328219183 4731,2002-09-25,21.600000381469727,21.850000381469727,20.75,20.75,94400.0,0.040963873805770046,-1.588235030124875,-7.083286974489391,51.592353592681604,48.97589040429179,-0.06476542934843721,-0.0037271627852177858,-0.39857864385241015,0.536453383970219,7.992450088524547,1.1000003814697266,-0.0076329229522968944,0.029000282287597656,-0.766378205841054,0.8243787704162493,-0.3686889617767264,0.4266895263519217,0.4650621418481471,73.77050205509114,25.076254437031352,0.39768924406432543,9,-0.18000030517578125,-0.07499980926513672,-0.4675002098083496,-0.9950008392333984,0.39999961853027344,2,-0.00509262075967043,-1.8181857589971107,20.75,-1.3773522436508765,20.8700008392334,1.6222184546263565,21.149999618530273,-0.00509262075967043 4732,2002-09-26,22.100000381469727,22.100000381469727,21.709999084472656,22.0,87600.0,0.023148147739337155,6.799996185317286,0.11764745481268724,50.0,48.25664408744686,-0.5470447390257611,-0.4728386651791965,-0.8784198590101617,0.0106373517649061,7.785666346091673,0.5,-0.0011405752916999745,0.4940002441406257,-0.3307584820353249,1.3187589703165763,0.08162088105265042,0.906379607228601,-1.3999996185302734,100.0,54.95897536568732,0.412379363087975,9,-0.6800003051757812,-0.5749998092651367,-0.8850002288818359,-1.4950008392333984,0.3099994659423828,3,-0.029864245973746928,-1.588235030124875,21.600000381469727,-1.8181857589971107,20.75,-1.3773522436508765,20.8700008392334,-0.029864245973746928 4733,2002-09-27,21.350000381469727,22.0,21.350000381469727,22.0,80800.0,-0.03393665099792742,1.0,-6.499971389879647,43.3460139468618,47.315537150400786,0.11293256483766001,0.26972539897997905,-0.09882967721181046,0.7332317834745439,7.855398180308043,0.75,-0.06380310466523653,-0.24249973297118999,-1.0750952796807312,0.5900958137383512,-0.6587975063259606,0.1737980403835806,-0.621999626159667,46.428556831511585,5.647848754143588,0.4162977733547702,9,0.05000019073486328,0.17500019073486328,-0.13500022888183594,-0.7450008392333984,0.9799995422363246,4,0.01592506541044303,6.799996185317286,22.100000381469727,-1.588235030124875,21.600000381469727,-1.8181857589971107,20.75,0.01592506541044303 4734,2002-09-30,21.5,21.850000381469727,20.979999542236328,21.450000762939453,81100.0,0.0070257431311553376,1.3200022379557292,-0.0769219483137561,46.64106937517641,47.0691623126228,-0.1220106451886167,0.1311767640099788,-0.20560273514024985,0.5497144066943989,8.123632138553527,0.8700008392333984,-0.07058955501978303,-0.09550008773803853,-0.9262122791118941,0.735212103635817,-0.5108561834249663,0.31985600794888924,-0.7445592521667486,57.14281821736423,18.656919671852542,0.4153560956869281,9,-0.09999942779541016,0.025000572204589844,-0.2849998474121094,-0.8950004577636719,0.6800003051757812,0,0.011162780052007548,1.0,21.350000381469727,6.799996185317286,22.100000381469727,-1.588235030124875,21.600000381469727,0.011162780052007548 4735,2002-10-01,21.739999771118164,21.75,21.399999618530273,21.399999618530273,112200.0,0.011162780052007548,-1.058824849375624,6.800106813153277,46.228244412241274,46.188154595148035,-0.36250784448735374,-0.06572509513335234,-0.3777412528918269,0.28635345528448397,7.595658850275451,0.35000038146972656,-0.14240897433091604,0.114999675750731,-0.6906249618920981,0.9206243133935601,-0.28781264307068355,0.5178119945721456,-0.9576678306121842,73.3332956573216,37.903231355092075,0.4028123188214147,10,-0.3399991989135742,-0.21499919891357422,-0.5274996757507324,-1.135000228881836,0.6599998474121094,1,0.0004599921337220536,1.3200022379557292,21.5,1.0,21.350000381469727,6.799996185317286,22.100000381469727,0.0004599921337220536 4736,2002-10-02,21.38999938964844,21.989999771118164,21.3799991607666,21.799999237060547,59300.0,-0.01609937374216086,-1.837210127570483,-1.2058813629682714,47.70457645631395,46.36585722807908,-0.0805499354987802,0.26892226902538496,0.06904564689090265,0.6147120411829654,7.351767002181342,0.6100006103515625,-0.19896751321060435,-0.21650066375731924,-1.0260558092122025,0.593054481697564,-0.6212782364847591,0.18827690897012062,-0.5813140803231853,36.607101802954325,-2.1069991172539844,0.40477757272744125,10,0.010001182556148791,0.1350011825561488,-0.1774992942810094,-0.7849998474121129,0.3100013732910121,2,0.027115471727723994,-1.058824849375624,21.739999771118164,1.3200022379557292,21.5,1.0,21.350000381469727,0.027115471727723994 4737,2002-10-03,21.690000534057614,21.950000762939453,21.51000022888184,21.51000022888184,55100.0,0.01402529934406438,-3.888886534141636,-0.43902529796517037,46.85599060021871,46.3615157473438,-0.3481891401851662,-0.01283484363143117,-0.15157630582013226,0.293635861042997,7.257630946666274,0.5600013732910121,-0.20143838915685564,0.071500492095943,-0.735397804779204,0.87839878897109,-0.3319486563416305,0.4749496405335165,-0.8554889232894674,69.60790913544753,31.39045530458121,0.40344914843757307,10,-0.2899999618530238,-0.1649999618530238,-0.477500438690182,-1.0850009918212855,0.2099990844726598,3,0.014292275625149342,-1.837210127570483,21.38999938964844,-1.058824849375624,21.739999771118164,1.3200022379557292,21.5,0.014292275625149342 4738,2002-10-04,21.799999237060547,21.799999237060547,21.3799991607666,21.739999771118164,191800.0,0.005071401581120849,13.000127157707347,0.3333298012122371,48.400001525878906,46.51754717305386,-0.39815984242587277,-0.15437620887587045,-0.20732801402080625,0.15436552654738023,7.7690330762563375,0.4200000762939453,-0.25251957070946673,0.19649925231933452,-0.5834133525913074,0.9764118572299765,-0.19345705013598646,0.5864555547746555,-0.9401778508783707,81.18807019796763,43.96036442505625,0.38995630245532037,10,-0.39999866485595703,-0.27499866485595703,-0.7999992370605469,-1.1949996948242188,-0.09999847412109375,4,0.02798168035320603,-3.888886534141636,21.690000534057614,-1.837210127570483,21.38999938964844,-1.058824849375624,21.739999771118164,0.02798168035320603 4739,2002-10-07,21.549999237060547,21.950000762939453,21.5,21.899999618530273,79300.0,-0.011467890309601159,-1.0000084771265931,-5.833391613949201,50.52191260442632,47.92112916819988,-0.046442136221287456,0.059283936707259954,0.0677302307153198,0.37222529032869645,8.111684420900131,0.4500007629394531,-0.22558692704960848,-0.028500747680663352,-0.779675713121442,0.7226742177601153,-0.40408823040105446,0.34708673503972776,-0.6653742709726203,27.86883708132176,-13.486791708725544,0.3755874827203899,10,-0.1249990463256836,-0.02499866485595703,-0.1999988555908203,-0.9449996948242188,-0.25,0,0.03619492873596486,13.000127157707347,21.799999237060547,-3.888886534141636,21.690000534057614,-1.837210127570483,21.38999938964844,0.03619492873596486 4740,2002-10-08,21.649999618530273,21.8799991607666,21.01000022888184,21.450000762939453,69500.0,0.00464038909559461,1.636368628062955,-0.5714246788845837,48.70128985459978,47.59989986396857,-0.005980851886963734,-0.05951986853096969,-0.027132655721040067,0.24544935867248086,8.7893589682564,0.8699989318847621,-0.1906344038731369,0.08149967193603658,-0.6597159587819235,0.8227153026539966,-0.28910814342294344,0.4521074872950166,-0.7410671441347105,65.30609067306071,24.00939396690626,0.37060781535897963,10,-0.1099996566772461,-0.1249990463256836,-0.05249929428100586,-1.0450000762939453,-0.07999992370605469,1,0.02448040166208032,-1.0000084771265931,21.549999237060547,13.000127157707347,21.799999237060547,-3.888886534141636,21.690000534057614,0.02448040166208032 4741,2002-10-09,20.700000762939453,21.799999237060547,20.700000762939453,21.649999618530273,188200.0,-0.04387985553485718,-1.3157890510025638,-4.750021457794902,44.55446217670435,46.9948401058246,0.8972866662673766,0.8198903099025792,0.9115901001725888,1.1652717026199682,9.669182773059376,1.0999984741210938,-0.15443156558409044,-0.7969992637634284,-1.5845895388766529,-0.009408988650204009,-1.1907944013200407,-0.4032041262068162,1.3999996185302734,0.0,-44.59873925446785,0.3937951375566128,10,0.6499996185302734,0.8249998092651367,0.8549990653991699,-0.095001220703125,1.1099987030029332,2,0.08212554555236729,1.636368628062955,21.649999618530273,-1.0000084771265931,21.549999237060547,13.000127157707347,21.799999237060547,0.08212554555236729 4742,2002-10-10,21.270000457763672,21.450000762939453,20.6200008392334,20.850000381469727,122200.0,0.02753621612636481,1.1282030590910759,-0.4421058760462824,51.08696440893428,47.85494571272155,0.22034126448460256,0.23433974472413865,0.34927803270890223,0.572095445845207,10.471569551829988,0.8299999237060547,-0.043851176915527645,-0.20949954986572195,-1.0011257492626697,0.5821266495312258,-0.6053126495641976,0.18631354983275372,0.8019999313354482,48.87215457268935,0.19091602530116347,0.39581309969847417,10,0.034999847412109375,0.21500015258789062,0.2774996757507324,-0.6650009155273438,0.8799991607666016,3,0.02021628095540673,-1.3157890510025638,20.700000762939453,1.636368628062955,21.649999618530273,-1.0000084771265931,21.549999237060547,0.02021628095540673 4743,2002-10-11,21.020000457763672,21.489999771118164,21.01000022888184,21.170000076293945,100800.0,-0.011753643376568368,-4.647050903746449,-0.35714188400597635,51.3661168013102,48.379950982291966,0.46780245423337163,0.42915943786216815,0.6129233939039374,0.7948347868388872,11.284296855855084,0.4799995422363246,-0.07145572428248315,-0.41049957275390625,-1.1876592904161676,0.3666601449083551,-0.7990794315850351,-0.021919713922777362,0.9939199493408211,30.07516101321807,-22.586013642588426,0.3885798588311303,10,0.2849998474121094,0.4650001525878906,0.5274996757507324,-0.41500091552734375,0.5200004577636719,4,0.04186484974321569,1.1282030590910759,21.270000457763672,-1.3157890510025638,20.700000762939453,1.636368628062955,21.649999618530273,0.04186484974321569 4744,2002-10-14,21.25,21.36000061035156,20.90999984741211,20.920000076293945,54100.0,0.010941938022241082,-1.5714301284461463,-2.2000050862759557,54.46428693070738,49.295066817677096,0.22195164405426127,0.15098219412939073,0.41499735279679584,0.5373578954400244,12.278175869792518,0.4500007629394496,-0.12651940927057836,-0.14500007629394673,-0.8842597208708902,0.5942595682829968,-0.5146298985824167,0.22462974599452323,0.7081636243896483,50.0,-8.467333841289545,0.3696298222884709,10,0.05500030517578125,0.2350006103515625,0.3274998664855957,-0.6450004577636719,0.639999389648441,0,0.021176506491268343,-4.647050903746449,21.020000457763672,1.1282030590910759,21.270000457763672,-1.3157890510025638,20.700000762939453,0.021176506491268343 4745,2002-10-15,21.75,21.790000915527344,21.15999984741211,21.15999984741211,63300.0,0.0235294117647058,-1.1355962887531115,1.7878796636129815,51.428568314531724,49.7088436908124,-0.30897239391555686,-0.34712542033124194,-0.06289916341522428,0.010433350476020564,12.63178107217735,0.6300010681152344,-0.07168882152382494,0.342499923706054,-0.41252156317231936,1.0975214105844273,-0.03501081973313447,0.7200106671452424,0.15463711298339788,95.76277076709464,37.61058500926528,0.37751074343918745,10,-0.4649991989135742,-0.3449993133544922,-0.12249994277954102,-1.1450004577636719,0.46999931335448863,1,-0.02068969025008982,-1.5714301284461463,21.25,-4.647050903746449,21.020000457763672,1.1282030590910759,21.270000457763672,-0.02068969025008982 4746,2002-10-16,20.950000762939453,21.790000915527344,20.850000381469727,21.649999618530273,65400.0,-0.03678157411772631,-1.0888909610709978,-1.1864384314486147,39.63963809159194,48.907026745409425,0.47164824638587177,0.40927543388348653,0.7410142572125409,0.783213200031021,12.994730889971448,0.9400005340576172,-0.06783552343952692,-0.41649932861328054,-1.1776690637483682,0.34467040652180714,-0.7970841961808262,-0.035914461045734924,0.9032508990939441,28.205119845064612,-23.63518411646051,0.38058486756754406,10,0.33500003814697266,0.44499969482421875,0.7249994277954102,-0.345001220703125,1.3499984741210938,2,0.029594220014614203,-1.1355962887531115,21.75,-1.5714301284461463,21.25,-4.647050903746449,21.020000457763672,0.029594220014614203 4747,2002-10-17,21.239999771118164,21.3799991607666,20.93000030517578,21.06999969482422,78700.0,0.013842434253831692,1.0,-0.24285764888924008,48.9194431287435,48.964742479061044,0.1241605933905241,0.12489210330294043,0.44548473076823925,0.466446777438037,13.097644344618226,0.4499988555908203,-0.07459951268722165,-0.1260003089904771,-0.8875053349290454,0.6355047169480912,-0.5067528219597612,0.25475220397880705,0.5639218580032335,41.48927319912911,-10.579711936193405,0.3807525129692836,10,0.04500102996826172,0.1400003433227539,0.4850001335144043,-0.6350002288818359,1.5300006866455078,3,0.026836144113301597,-1.0888909610709978,20.950000762939453,-1.1355962887531115,21.75,-1.5714301284461463,21.25,0.026836144113301597 4748,2002-10-18,21.350000381469727,21.649999618530273,21.040000915527344,21.38999938964844,47800.0,0.005178936513037913,1.1785688740842164,-0.23528817780971248,48.51485447677623,48.74173602043326,-0.06301150891980001,0.03229930423413663,0.3198345683544943,0.33244171899461605,12.56747343464735,0.6099987030029297,-0.06363463936365932,-0.02599973678588796,-0.7807847284381602,0.7287852548663842,-0.40339223261202406,0.35139275904024814,0.4400005340576172,53.19145914116604,1.6913991898754333,0.3773924958261355,10,-0.10000038146972656,0.029999732971191406,0.3749995231628418,-0.8350009918212891,1.6499996185302734,4,0.03747068959094202,1.0,21.239999771118164,-1.0888909610709978,20.950000762939453,-1.1355962887531115,21.75,0.03747068959094202 4749,2002-10-21,21.75,21.81999969482422,21.040000915527344,21.31999969482422,84400.0,0.01873534479547101,1.7368392873873995,-10.750274188163653,50.09597153838916,48.89670065196541,-0.48238551454149814,-0.3145181959284429,-0.09439064940341524,-0.08948006725746893,11.453390269014209,0.779998779296875,-0.0609523299845236,0.3299999237060547,-0.40286719819661343,1.0628670456087228,-0.03643363724528115,0.6964334846573905,-1.1299991607666016,92.78353150765201,42.22576605805317,0.3664335609513342,10,-0.5299997329711914,-0.36999988555908203,-0.02500009536743164,-1.385000228881836,0.46999931335448863,0,-0.00965513032058185,1.1785688740842164,21.350000381469727,1.0,21.239999771118164,-1.0888909610709978,20.950000762939453,-0.00965513032058185 4750,2002-10-22,21.299999237060547,21.76000022888184,21.200000762939453,21.76000022888184,63300.0,-0.02068969025008982,1.434775037006608,-1.0697689891946642,49.152540546443035,49.407598248603044,-0.09750734686834761,0.18846238114803526,0.3303817160408826,0.33480121690413966,10.198820729348219,0.5599994659423864,-0.08942222652897414,-0.1475008010864265,-0.812659694392142,0.517658092219289,-0.48008024773928426,0.18507864556643128,-0.6559984207153313,46.391667436816576,-5.685769432672956,0.33257944665285755,10,-0.07999897003173828,0.060001373291015625,0.4525008201599121,-0.9349994659423828,1.4900016784667969,1,0.027699538672345758,1.7368392873873995,21.75,1.1785688740842164,21.350000381469727,1.0,21.239999771118164,0.027699538672345758 4751,2002-10-23,21.489999771118164,21.540000915527344,21.200000762939453,21.299999237060547,70100.0,0.008920213186065729,1.3448058140682035,-0.41304374867833143,48.076914612353214,49.07314827120515,-0.18289515583896332,-0.010752973512751396,0.14617695567023503,0.13557273711565898,10.762096203180603,0.3400001525878906,-0.11086851286552246,0.04799976348876811,-0.6136596407458761,0.7096591677234123,-0.2828299386285522,0.37882946560608843,-0.8224789772033674,62.9213314588441,12.521829237716524,0.3308297021173214,10,-0.1549997329711914,-0.12999916076660156,0.39750051498413086,-1.125,0.8099994659423828,2,0.03396926710150172,1.434775037006608,21.299999237060547,1.7368392873873995,21.75,1.1785688740842164,21.350000381469727,0.03396926710150172 4752,2002-10-24,21.440000534057614,21.649999618530273,21.200000762939453,21.59000015258789,67800.0,-0.0023266280871602207,2.333342752389497,-0.7894694574110511,46.49806537607624,48.53225366840138,-0.11873131162761652,-0.013422684377850658,0.16637112829585732,0.17276615946692075,11.09062927221709,0.4499988555908203,-0.13317242351767788,0.03100051879882315,-0.5538570095561397,0.615858047153786,-0.26142824537866005,0.32342928297630635,-0.7494301621246287,51.2820826323404,4.579788998136969,0.29242876417748226,10,-0.10500049591064098,-0.07999992370605113,0.43499946594238637,-1.0750007629394496,1.3500003814697301,3,0.04011187880507827,1.3448058140682035,21.489999771118164,1.434775037006608,21.299999237060547,1.7368392873873995,21.75,0.04011187880507827 4753,2002-10-25,21.690000534057614,21.700000762939453,21.149999618530273,21.40999984741211,60500.0,0.011660447470739133,2.6666603088621437,-1.8666759915058513,51.36188098806641,48.18754189699682,-0.29468657081126537,-0.24943327252223568,-0.09470208302042593,-0.08440478713433563,11.41664301287903,0.5500011444091797,-0.04905615923595974,0.26400051116943146,-0.3332700155363213,0.8612710378751842,-0.03463475218344669,0.5626357745223096,-0.9768415756668034,83.33341484408578,32.83403237365994,0.29863526335287666,10,-0.355000495910641,-0.32999992370605113,0.147499561309818,-1.4100008010864222,1.1099987030029368,4,0.04979252637685483,2.333342752389497,21.440000534057614,1.3448058140682035,21.489999771118164,1.434775037006608,21.299999237060547,0.04979252637685483 4754,2002-10-28,21.739999771118164,21.850000381469727,21.549999237060547,21.75,48900.0,0.0023051745426212467,1.8571402621229598,-0.03571501556528952,50.88408857898302,48.12704414860252,-0.2993496194980132,-0.29569064167657544,-0.1560666147033274,-0.1279446211747981,11.154855999954547,0.3000011444091797,-0.0428377896543104,0.30199975967407156,-0.31096838418919504,0.9149679035373381,-0.004484312257563516,0.6084838316057066,-1.0047039979986856,84.2856442199225,34.18616554299963,0.3064840719316335,10,-0.3899993896484375,-0.37999916076660156,-0.0024995803833007812,-1.484999656677246,1.2100009918212855,0,0.05795769283106256,2.6666603088621437,21.690000534057614,2.333342752389497,21.440000534057614,1.3448058140682035,21.489999771118164,0.05795769283106256 4755,2002-10-29,21.75,21.75,21.270000457763672,21.700000762939453,47300.0,0.0004599921337220536,18.20027466239414,-4.999809269502194,62.65060019468753,50.683817715613145,-0.3457043544768865,-0.321380616393526,-0.17400407143165353,-0.1323197394541893,10.982388875871841,0.4799995422363281,-0.016376385945058303,0.311499977111815,-0.3025208314495025,0.9255207856731325,0.004489572831154476,0.6185103813924755,-0.9701160425465112,85.71424678884584,28.0680968062768,0.30701040428065945,10,-0.3599996566772461,-0.3899993896484375,-0.24499988555908203,-1.494999885559082,1.1000003814697301,1,0.02160916383239031,1.8571402621229598,21.739999771118164,2.6666603088621437,21.690000534057614,2.333342752389497,21.440000534057614,0.02160916383239031 4756,2002-10-30,21.96999931335449,22.0,21.729999542236328,21.75,61800.0,0.010114910958826995,-1.0769247698345743,4.400053406576568,59.21051773007279,51.82727044909417,-0.453490499616894,-0.5224881000231534,-0.40438358719034184,-0.34631560054860344,11.153541859664985,0.2700004577636719,-0.019986679115042705,0.5024992942810016,-0.15511546531157094,1.1601140538735741,0.1736919144847171,0.8313066740772861,-1.1473106989403519,96.47050903746214,36.156560236714036,0.3288073797962861,10,-0.44999885559081676,-0.6099987030029261,-0.49749898910522106,-1.7149991989135707,0.7800006866455114,2,0.03732369721442885,18.20027466239414,21.75,1.8571402621229598,21.739999771118164,2.6666603088621437,21.690000534057614,0.03732369721442885 4757,2002-10-31,22.0,22.299999237060547,21.84000015258789,21.96999931335449,68700.0,0.0013655297033747793,-2.1724183290253416,0.1363671830973888,63.68715202855694,53.51308128818092,-0.4071657402163851,-0.5566113721485024,-0.43979414557131946,-0.37183379982180753,11.557378746454969,0.45999908447265625,-0.03813256697930356,0.5170000076293952,-0.1763391793924889,1.2103391946512794,0.17033041411845318,0.8636696011403373,-1.1066727024507124,73.91310116746361,9.370389063305737,0.3466695935109419,10,-0.3299999237060547,-0.5399999618530273,-0.5274996757507324,-1.744999885559082,0.6800003051757812,3,0.013636328957297605,-1.0769247698345743,21.96999931335449,18.20027466239414,21.75,1.8571402621229598,21.739999771118164,0.013636328957297605 4758,2002-11-01,22.40999984741211,22.40999984741211,21.979999542236328,22.049999237060547,70800.0,0.018636356700550527,1.3888865341414827,11.99974569266817,65.42553677177038,55.21636631411217,-0.7274962065080715,-0.9682089111496488,-0.8434588500008147,-0.779072985975688,11.824486784131956,0.43000030517578125,0.09906918606344561,0.8964998245239251,0.09865384187771653,1.6943458071701336,0.4975768332008208,1.2954228158470293,-1.4041387947019217,100.0,32.2290187630925,0.3989229913231047,11,-0.630000114440918,-0.8949995040893555,-0.9374995231628418,-2.1549997329711914,0.3600006103515625,4,0.016956763529791585,-2.1724183290253416,22.0,-1.0769247698345743,21.96999931335449,18.20027466239414,21.75,0.016956763529791585 4759,2002-11-04,22.32999992370605,22.60000038146973,22.11000061035156,22.440000534057614,51200.0,-0.003569831514983135,1.2790670853958876,-0.30555673292925867,58.68263815007635,56.27526604784921,-0.6219789206216113,-0.8714571744639237,-0.7498632922156965,-0.6892450209509242,12.552469845296473,0.48999977111817117,0.15743268475904415,0.7774998664855914,-0.1001250802595024,1.6551248132306853,0.3386873931130445,1.2163123398581384,-1.183724991525672,79.69921253744737,14.829995804140339,0.4388124733725475,11,-0.45499992370605113,-0.7199993133544886,-0.8674993515014613,-2.074999809265133,0.520000457763679,0,0.02104788692164461,1.3888865341414827,22.40999984741211,-2.1724183290253416,22.0,-1.0769247698345743,21.96999931335449,0.02104788692164461 4760,2002-11-05,22.18000030517578,22.450000762939453,22.040000915527344,22.450000762939453,54100.0,-0.006717403450191117,2.0370307577106206,2.454535996670828,72.86245669465525,59.02921516810499,-0.3732779736539982,-0.7164480298465037,-0.6003035053082968,-0.5345009628137589,12.399081869742949,0.4099998474121094,0.21268980598136267,0.6010002136230455,-0.31995772121785393,1.5219581484639448,0.14052124620259576,1.0614791810434951,-0.8592783190806799,51.724175730217645,-17.04821344341709,0.4604789674204498,11,-0.30500030517578125,-0.5699996948242188,-0.7174997329711914,-1.9250001907348633,0.7600002288818324,1,0.034715980485536146,1.2790670853958876,22.32999992370605,1.3888865341414827,22.40999984741211,-2.1724183290253416,22.0,0.034715980485536146 4761,2002-11-06,22.399999618530273,22.540000915527344,22.030000686645508,22.200000762939453,76300.0,0.00991881471269207,1.1249945362573959,-0.7407352463301262,72.13741069309577,61.87803131444049,-0.5035752812899759,-0.8459287743565582,-0.8114253735024946,-0.7612020915946829,11.82637164490885,0.5100002288818359,0.2375880370390604,0.735999584197998,-0.15674040947490653,1.6287395778709026,0.28962958736154576,1.1823695810344503,-0.9257642249902176,73.68411806484447,1.400262404874482,0.446369996836452,11,-0.5249996185302734,-0.7899990081787109,-0.9374990463256836,-2.1449995040893555,0.3900012969970703,2,0.020089320116202014,2.0370307577106206,22.18000030517578,1.2790670853958876,22.32999992370605,1.3888865341414827,22.40999984741211,0.020089320116202014 4762,2002-11-07,21.700000762939453,22.299999237060547,21.649999618530273,22.299999237060547,109200.0,-0.031249949442487934,1.1666709052299633,-3.000009536797734,55.451724131784225,62.33245833040914,0.26505668042253916,-0.11811969226992147,-0.10405247810799167,-0.07459829013976105,10.763481047203515,0.75,0.28952565502250494,0.014500713348390093,-0.8587862028410207,0.8877876295378009,-0.4221427447463171,0.45114417144309726,-0.09067357084783723,5.263274131956276,-66.56732656656246,0.4366434580947055,11,0.2349996566772461,-0.09000015258789062,-0.23750019073486328,-1.4450006484985352,1.9099998474121058,3,0.04838705991447689,1.1249945362573959,22.399999618530273,2.0370307577106206,22.18000030517578,1.2790670853958876,22.32999992370605,0.04838705991447689 4763,2002-11-08,21.899999618530273,22.0,21.549999237060547,21.75,43100.0,0.009216536799961261,1.5714301284461665,-0.25,52.49169098380653,62.51108081983397,0.10949322098057124,-0.2622569692249854,-0.3012936349875659,-0.278183285897839,9.655146979161906,0.4500007629394531,0.3439992570803909,0.17049961090087962,-0.6486004231732743,0.9895996449750335,-0.23905040613619732,0.5800496279379566,0.7000007629394567,33.33333333333322,-34.366065620170936,0.40955001703707744,11,0.03500080108642578,-0.28999900817871094,-0.4374990463256836,-1.6449995040893555,1.630001068115238,4,0.03561647033023352,1.1666709052299633,21.700000762939453,1.1249945362573959,22.399999618530273,2.0370307577106206,22.18000030517578,0.03561647033023352 4764,2002-11-11,21.700000762939453,21.989999771118164,21.700000762939453,21.899999618530273,47400.0,-0.009132367994271307,-1.9000066757584138,-1.3333290947700367,57.24641887670761,61.91061622894731,0.33885584779802613,-0.028265821501477717,-0.09500139145163189,-0.08344895623655546,8.329412429329816,0.28999900817871094,0.41256224156933285,-0.05199928283691335,-0.8397633440199037,0.735764778346077,-0.44588131342840853,0.34188274775458183,0.8789995956420924,15.151643592282765,-52.96100709311624,0.39388203059149585,11,0.3749990463256836,-0.09000015258789062,-0.23750019073486328,-1.4450006484985352,1.9299983978271484,0,0.04930873996334717,1.5714301284461665,21.899999618530273,1.1666709052299633,21.700000762939453,1.1249945362573959,22.399999618530273,0.04930873996334717 4765,2002-11-12,21.299999237060547,21.88999938964844,21.270000457763672,21.75,55300.0,-0.018433249392417195,-1.43137636226281,2.2500166893960345,46.80133296256647,60.53181792144661,0.7468513100360887,0.3544679658028258,0.31612425235356056,0.2910253878772906,8.17893594164148,0.6199989318847692,0.4250522871471354,-0.42950077056884695,-1.2427973401577432,0.38379579902004934,-0.8361490553632933,-0.022852485774400577,1.2584210990905795,2.3621077546459692,-63.66399655873669,0.4066482847944481,11,0.6350011825561523,0.3100013732910156,0.1750011444091797,-0.3099985122680664,2.200000762939453,1,0.07277000938630485,-1.9000066757584138,21.700000762939453,1.5714301284461665,21.899999618530273,1.1666709052299633,21.700000762939453,0.07277000938630485 4766,2002-11-13,21.56999969482422,21.799999237060547,21.299999237060547,21.299999237060547,43500.0,0.012676078283321734,-2.703697424377287,-0.6,52.03760649623289,59.2374239734106,0.4628137556624914,0.14050142727176862,0.04094954509200832,0.004632530067041785,7.50789123004864,0.5,0.44453799458135634,-0.19050025939941406,-0.9218285486368316,0.5408280298380035,-0.5561644040181228,0.1751638852192947,0.9368838461914102,29.126174039287722,-37.16360976557385,0.36566414461870916,11,0.36500072479248047,0.04000091552734375,-0.037499427795410156,-0.07999897003173828,1.5900001525878906,2,0.06351417981531693,-1.43137636226281,21.299999237060547,-1.9000066757584138,21.700000762939453,1.5714301284461665,21.899999618530273,0.06351417981531693 4767,2002-11-14,21.809999465942386,21.8799991607666,21.51000022888184,21.6299991607666,56600.0,0.011126554219458518,1.3124955296473564,0.6666666666666798,51.88677774085712,57.73311741442024,0.21571257297313906,-0.057556852799805824,-0.19154860070709745,-0.2567576512758798,6.726599386780635,0.3699989318847621,0.4103366861784892,0.020999526977544036,-0.6681310992431051,0.7101301531981932,-0.32356578613277875,0.3655648400878668,0.6474087517431641,73.97251326000101,9.432210328127042,0.3445653131103238,11,0.12500095367431285,-0.19999885559082387,-0.37249898910522816,-0.12999916076660512,1.7000007629394531,3,0.04493358429995786,-2.703697424377287,21.56999969482422,-1.43137636226281,21.299999237060547,-1.9000066757584138,21.700000762939453,0.04493358429995786 4768,2002-11-15,22.149999618530273,22.46999931335449,21.649999618530273,21.670000076293945,91200.0,0.015589186653526488,-2.153842203719313,2.6666596024243954,55.90778319751022,57.42480019746845,-0.18444333081816922,-0.35262957063841327,-0.5408962656503888,-0.6123965022765816,6.5467882407437905,0.8199996948242152,0.3893082382837285,0.32099971771240376,-0.35355745682634065,0.9955568922511482,-0.01627886955697022,0.6582783049817778,-0.8799991607666016,73.33333333333356,10.82427679940173,0.3372785872693728,11,-0.24499893188476562,-0.4249992370605469,-0.7549991607666016,-0.4699993133544922,1.3500003814697266,4,0.06591426713162907,1.3124955296473564,21.809999465942386,-2.703697424377287,21.56999969482422,-1.43137636226281,21.299999237060547,0.06591426713162907 4769,2002-11-18,21.540000915527344,22.76000022888184,21.540000915527344,22.25,94400.0,-0.027539445305119425,-2.4366222155360564,-1.4791661699608198,47.420156055955204,54.59787790427956,0.33716585971264124,0.25384461326230223,0.05408589426597388,-0.027330885685024953,6.912938527418391,1.2199993133544957,0.33222532692465734,-0.2784990310668931,-0.964671406459825,0.40767334432603874,-0.6215852187633608,0.0645871566295746,-0.24600048065185476,18.120838875099324,-39.740539907640134,0.3430861876964667,11,0.47499942779541016,0.2649993896484375,-0.14500045776367188,0.1399993896484375,2.089998245239258,0,0.09238624357177505,-2.153842203719313,22.149999618530273,1.3124955296473564,21.809999465942386,-2.703697424377287,21.56999969482422,0.09238624357177505 4770,2002-11-19,21.88999938964844,21.979999542236328,21.51000022888184,21.600000381469727,73400.0,0.0162487678386678,-1.000000000000015,-0.40844983397986767,49.0476188313662,52.0323454751985,-0.06514611955257621,-0.052371292478063936,-0.3007241713554585,-0.40590918078455474,7.272431492121196,0.46999931335448863,0.23648366045815905,0.04199943542480966,-0.5995970416526113,0.6835959125022306,-0.2787988031139008,0.36279767396352014,-0.5373589630126965,40.4109419029841,-12.047526564114214,0.3207982385387097,11,0.12500095367431285,-0.0849990844726598,-0.4949989318847692,-0.2099990844726598,1.220001220703118,1,0.07948834260548177,-2.4366222155360564,21.540000915527344,-2.153842203719313,22.149999618530273,1.3124955296473564,21.809999465942386,0.07948834260548177 4771,2002-11-20,22.21999931335449,22.25,21.799999237060547,21.799999237060547,1063800.0,0.015075373819430027,-1.1428603866467455,1.4482810783791127,52.44443992331597,51.69820278536869,-0.47311759593076985,-0.3424341447898591,-0.6408268417648948,-0.7502460778896669,7.823720784221046,0.4500007629394531,0.18486716027484107,0.33549938201904084,-0.3033965592072363,0.974395323245318,0.016051411405904048,0.6549473526321776,-0.8110644946289014,56.79992675781194,6.7638768367908355,0.31944797061313834,11,-0.20499897003173473,-0.4149990081787074,-0.8749985694885218,-0.5399990081787074,1.0300006866455114,2,0.057605793258338034,-1.000000000000015,21.88999938964844,-2.4366222155360564,21.540000915527344,-2.153842203719313,22.149999618530273,0.057605793258338034 4772,2002-11-21,22.299999237060547,22.739999771118164,21.8799991607666,21.8799991607666,96600.0,0.0036003567136915215,-3.095240257764497,1.0000000000000084,48.681046051782985,51.274797792921625,-0.5130052954774911,-0.37387016753455526,-0.7137669171728689,-0.8386748229829379,8.930156316744947,0.8600006103515625,0.10184554109898869,0.37249937057494975,-0.2561119951088493,1.0011107362587488,0.05819368773304845,0.686805053416851,-0.8370218019287101,63.19992065429659,18.679111506771406,0.31430568284189964,11,-0.28499889373779297,-0.4549989700317383,-0.959998607635498,-0.524998664855957,1.0200004577636719,3,0.03856505111095787,-1.1428603866467455,22.21999931335449,-1.000000000000015,21.88999938964844,-2.4366222155360564,21.540000915527344,0.03856505111095787 4773,2002-11-22,22.770000457763672,22.84000015258789,22.299999237060547,22.299999237060547,58200.0,0.021076288644980234,-1.297870268164405,1.1190503222056212,54.82457186047401,51.00570368000678,-0.9461125759309148,-0.7998190898924413,-1.1833516585138675,-1.312222010887396,10.146385592676538,0.5400009155273438,0.013141256878242302,0.7885005950927741,0.06709049861031247,1.5099106915752358,0.42779554685154153,1.1492056433340068,-1.2551421108818346,94.7368647488968,52.40769563671632,0.36070504824123123,11,-0.7150001525878906,-0.8299999237060547,-1.4375,-0.9849996566772461,0.7700004577636719,4,0.03249889135886508,-3.095240257764497,22.299999237060547,-1.1428603866467455,22.21999931335449,-1.000000000000015,21.88999938964844,0.03249889135886508 4774,2002-11-25,23.0,23.149999618530273,22.60000038146973,22.95000076293945,84500.0,0.010100989794135318,2.1428664850136037,0.10638107915071206,58.83621203488807,52.34291246582029,-1.0865801002252198,-0.9808724347179698,-1.408963973351515,-1.55228998278605,11.580771356898401,0.5499992370605433,0.032205966944356845,0.9555001258850098,0.11298575475813166,1.7980144970118879,0.5342429403215689,1.3767573114484506,-1.4056331447757984,90.85367839298839,47.65932521752843,0.4212571855634398,11,-0.7750005722045898,-0.9049997329711914,-1.684999942779541,-1.2149991989135742,0.5,0,0.021739130434782705,-1.297870268164405,22.770000457763672,-3.095240257764497,22.299999237060547,-1.1428603866467455,22.21999931335449,0.021739130434782705 4775,2002-11-26,22.21999931335449,23.04999923706055,22.21999931335449,22.81999969482422,74500.0,-0.03391307333241356,-1.766664653355492,-12.000190737772927,48.269226819098115,51.92420361280532,-0.18143299487944375,-0.17271013000581092,-0.6187198661182336,-0.7885923293937829,12.449680255219725,0.8299999237060618,0.03256180583142765,0.1519994735717738,-0.682105104117408,0.9861040512609556,-0.2650528152728171,0.5690517624163647,-0.5011818370658006,31.111107971443204,-7.886666978674327,0.41705228884459067,11,0.11000061035156605,-0.0699996948242152,-0.9199991226196254,-0.43499851226806285,1.980001449584961,1,0.06345634072835837,2.1428664850136037,23.0,-1.297870268164405,22.770000457763672,-3.095240257764497,22.299999237060547,0.06345634072835837 4776,2002-11-27,22.790000915527344,22.790000915527344,22.21999931335449,22.31999969482422,65400.0,0.025652638154235907,1.4255324329589139,-0.7833348698076393,60.749509055204,52.908951536621636,-0.626009771103277,-0.714776392095466,-1.1803476355971085,-1.3699915488187884,13.722162900268934,0.5700016021728551,0.04877184159065351,0.681000995635987,-0.21139742138089446,1.5733994126528685,0.23480178712754807,1.127200204144426,-0.9566888678593273,71.65365565010528,27.215985590944115,0.44619920850844064,11,-0.46000099182128906,-0.6400012969970703,-1.5000004768371582,-1.005000114440918,0.9499988555908203,2,0.014041232205751708,-1.766664653355492,22.21999931335449,2.1428664850136037,23.0,-1.297870268164405,22.770000457763672,0.014041232205751708 4777,2002-11-29,22.299999237060547,22.920000076293945,22.299999237060547,22.920000076293945,56800.0,-0.021500730968946447,1.0,-1.319147295630154,53.731337972411076,52.667124289388404,-0.06614829350104756,-0.21201739204543912,-0.6707296027321163,-0.881738502667428,14.493265611117451,0.6200008392333984,0.1262962182130174,0.1759993553161614,-0.7187667969397502,1.070765507572073,-0.2713837208117944,0.6233824314441172,-0.36135218372355027,8.60213951122704,-35.70180209580995,0.44738307612795664,11,0.030000686645507812,-0.14999961853027344,-0.9524989128112793,-0.5149984359741211,1.3000011444091832,4,0.04260093253100372,1.4255324329589139,22.790000915527344,-1.766664653355492,22.21999931335449,2.1428664850136037,23.0,0.04260093253100372 4778,2002-12-02,22.790000915527344,22.790000915527344,22.3799991607666,22.399999618530273,55900.0,0.021973170189730773,1.102566108972823,-0.6290334985341123,59.64600993170684,54.02555249780525,-0.509386001088405,-0.7084112777242844,-1.1317928133448447,-1.3660267423064596,15.084950181120549,0.4900016784667969,0.18399687155917022,0.6470009803771966,-0.2885452518887348,1.582547212643128,0.17922786424423265,1.1147740965101605,-0.7544456569748839,61.29047474507181,12.749597036013668,0.4677731161329649,12,-0.46000099182128906,-0.6400012969970703,-1.4425005912780762,-1.005000114440918,0.7599983215332067,0,0.023255759456147107,1.0,22.299999237060547,1.4255324329589139,22.790000915527344,-1.766664653355492,22.21999931335449,0.023255759456147107 4779,2002-12-03,22.79999923706055,23.209999084472656,22.60000038146973,22.84000015258789,176900.0,0.00043871527562755475,-1.7727300312979835,-0.10256610897281371,64.25854934229136,55.71565588790804,-0.35968204927469216,-0.7182163697571688,-1.1031132585808088,-1.360455541289209,15.55579116837217,0.6099987030029261,0.23167230208742495,0.6334993362426786,-0.34447453001253336,1.6114732024978906,0.14451240311507263,1.1224862693702846,-0.675288429709866,58.585864424087056,4.030033082644415,0.4889869331276066,12,-0.29500007629394887,-0.5599994659423864,-1.4524989128112828,-1.0149984359741246,0.6900005340576136,1,0.03245621505390006,1.102566108972823,22.790000915527344,1.0,22.299999237060547,1.4255324329589139,22.790000915527344,0.03245621505390006 4780,2002-12-04,22.95000076293945,23.29999923706055,22.81999969482422,23.04999923706055,363400.0,0.006579014513082848,-1.6666596024244678,2.499904634751496,63.42412653506212,56.935621066990954,-0.38387886012273853,-0.8512159078731862,-1.2080278457167033,-1.4933782027688984,16.280759567832686,0.5,0.24429945660560293,0.7450008392333949,-0.2939361174073234,1.7839377958741132,0.22553236091303575,1.264469317553754,-0.7167611278765698,67.59273158834425,9.414556479946171,0.5194684783203595,12,-0.36000156402587535,-0.6650009155273402,-1.595000267028805,-1.1649999618530238,0.6099987030029368,2,0.023965107571966238,-1.7727300312979835,22.79999923706055,1.102566108972823,22.790000915527344,1.0,22.299999237060547,0.023965107571966238 4781,2002-12-05,22.85000038146973,23.20000076293945,22.709999084472656,23.20000076293945,102500.0,-0.004357314951867197,1.800006539473936,3.500057221331793,60.400001220702215,58.23772719687087,-0.206869361320404,-0.7544553489496693,-1.0905751888991873,-1.3747909949883699,16.75169906301938,0.4900016784667933,0.34580000762933594,0.6225004196167028,-0.45306339087647984,1.6980642301098854,0.08471851437010969,1.1602823248632959,-0.48874959416712827,55.000114440918125,-1.1314309674668124,0.5377819052465919,12,-0.09000110626221058,-0.5650005340576207,-1.474999904632572,-1.3649997711181676,0.43000030517578125,3,0.05908097850906402,-1.6666596024244678,22.95000076293945,-1.7727300312979835,22.79999923706055,1.102566108972823,22.790000915527344,0.05908097850906402 4782,2002-12-06,22.75,22.90999984741211,22.51000022888184,22.75,101100.0,-0.004376384236335795,1.4999999999999778,-0.0,56.302519661502004,58.401943619207316,-0.04059222871170576,-0.6026568763661473,-0.9900436776894779,-1.2581933083791341,18.02809830061894,0.3999996185302699,0.420246292750857,0.470000076293946,-0.5996387353193526,1.5396388879072447,-0.06481932951270153,1.0048194821005936,-0.2760993987264442,40.21747919020602,-13.170646692384452,0.5348194058066492,12,0.009999275207519531,-0.4650001525878906,-1.3099994659423828,-1.2649993896484375,-0.38999938964844105,4,0.04351647345574339,1.800006539473936,22.85000038146973,-1.6666596024244678,22.95000076293945,-1.7727300312979835,22.79999923706055,0.04351647345574339 4783,2002-12-09,22.68000030517578,22.82999992370605,22.54999923706055,22.79999923706055,87500.0,-0.003076909662602989,2.111113465858561,-100.0,63.507085656122634,58.920929577122266,0.017096225318429248,-0.4966909071655792,-0.896136864126003,-1.1630529344907394,19.610185509558338,0.2800006866455007,0.45592263095124963,0.3610003471374519,-0.7071790345459235,1.4291797288208272,-0.17308934370423756,0.8950900379791413,0.6199989318847692,21.519024015721914,-34.8294143713926,0.5340896908416886,12,0.07999897003173828,-0.3950004577636719,-1.1150002479553223,-1.1949996948242188,-0.010000228881835938,0,0.04056437671581503,1.4999999999999778,22.75,1.800006539473936,22.85000038146973,-1.6666596024244678,22.95000076293945,0.04056437671581503 4784,2002-12-10,22.770000457763672,22.809999465942386,22.649999618530273,22.75,95600.0,0.003968260642719379,2.200045777065534,-0.16667196490446784,61.11110575941243,60.34780501493497,-0.12176528184230762,-0.5295705855456063,-0.9655268512062634,-1.221545320234604,21.277770677157413,0.15999984741211293,0.5129522395232939,0.39750051498413086,-0.6470624144423631,1.4420634444106248,-0.12478094972911791,0.9197819796973796,0.514998779296878,32.911462696800754,-24.401526212441077,0.5222814647132477,12,-0.010001182556152344,-0.4850006103515625,-1.1225004196166992,-1.255000114440918,-0.3600006103515625,1,0.03425554517417373,2.111113465858561,22.68000030517578,1.4999999999999778,22.75,1.800006539473936,22.85000038146973,0.03425554517417373 4785,2002-12-11,22.85000038146973,22.899999618530273,22.79999923706055,22.79999923706055,135200.0,0.0035133913964757735,-2.9999237078007353,2.5,58.49056506771855,60.096811238547694,-0.11510621282914357,-0.5138391649931187,-1.0312991600212236,-1.2588737677924478,22.380364120855806,0.12999916076660156,0.5050412691412625,0.4000003814697308,-0.5336291367434782,1.3336298996829399,-0.0668143776368737,0.8668151405763354,0.4202988555908185,49.27534629408027,-7.76783389424353,0.46681475910660414,12,-0.05000114440918324,-0.5650005340576207,-1.1075000762939489,-1.2399997711181676,-0.620000839233402,2,0.02800872555640943,2.200045777065534,22.770000457763672,2.111113465858561,22.68000030517578,1.4999999999999778,22.75,0.02800872555640943 4786,2002-12-12,22.940000534057614,22.959999084472656,22.75,22.95000076293945,130300.0,0.003938737465443154,13.001398868185149,-0.2,58.60215191593321,60.638012787827925,-0.2029317544809004,-0.5227409717850016,-1.0944492608010457,-1.289598090042876,23.580728383307125,0.20999908447265625,0.45661371134021067,0.4215004920959444,-0.438396593345729,1.2813975775376178,-0.00844805062489229,0.8514490348167811,0.31589270300293393,95.5558663835298,37.668382260380675,0.42994854272083677,12,-0.10000133514403942,-0.6550006866455043,-1.1975002288818324,-1.3299999237060511,-1.0100002288818324,3,0.027026979836565213,-2.9999237078007353,22.85000038146973,2.200045777065534,22.770000457763672,2.111113465858561,22.68000030517578,0.027026979836565213 4787,2002-12-13,22.790000915527344,23.20000076293945,22.790000915527344,23.020000457763672,126300.0,-0.006538780080130091,-2.565223160234159,22.99942780850658,50.29412391688012,59.59891434173607,0.026691006398877448,-0.3115299723080227,-0.9284604224546342,-1.091929762676891,25.204589710096144,0.4099998474121058,0.5263487535180111,0.22250080108642578,-0.5769699125650618,1.0219715147379134,-0.177234555739318,0.6222361579121696,0.45177444153320323,36.923248471190156,-15.629575195127288,0.3997353568257435,12,0.11499881744385121,-0.5050010681152344,-1.0475006103515625,-1.1800003051757812,-0.6700000762939453,4,0.02150064727660106,13.001398868185149,22.940000534057614,-2.9999237078007353,22.85000038146973,2.200045777065534,22.770000457763672,0.02150064727660106 4788,2002-12-16,23.61000061035156,23.649999618530273,22.85000038146973,22.85000038146973,254400.0,0.0359806784503256,-1.1052605161384337,-3.304355397807343,57.64410740031127,58.863976348182725,-0.7428813655461468,-1.0714770039387105,-1.7261588957989566,-1.872899981084636,27.048570442719576,0.8599987030029297,0.4981105116453932,0.9695004463195751,0.07015574575988026,1.86884514687927,0.5198280960397277,1.4191727965994225,-1.0600013732910085,96.00009918212855,46.29718020284395,0.4496723502798473,12,-0.5300006866455043,-1.1500005722045863,-1.837500095367428,-1.9999999999999964,-1.6800003051757777,0,-0.0529436665686468,-2.565223160234159,22.790000915527344,13.001398868185149,22.940000534057614,-2.9999237078007353,22.85000038146973,-0.0529436665686468 4789,2002-12-17,23.53000068664551,23.79999923706055,23.420000076293945,23.61000061035156,65900.0,-0.003388391428968185,-1.533318074602502,-0.1052630258069128,69.90880683629894,59.58449638165348,-0.6128932750798235,-0.8798579706663219,-1.6162680735647932,-1.7675115937126868,28.508152954431132,0.3799991607666051,0.5514453310619452,0.7900005340576222,-0.03385520942584108,1.6138562775410854,0.37807266231589054,1.2019284057993538,-0.9580014419555667,74.28583365728016,21.31282868982305,0.4119278717417314,12,-0.3750009536743164,-0.995000839233402,-1.7575001716613805,-1.9200000762939489,-2.130001068115238,1,-0.03654911114557091,-1.1052605161384337,23.61000061035156,-2.565223160234159,22.790000915527344,13.001398868185149,22.940000534057614,-0.03654911114557091 4790,2002-12-18,23.6299991607666,23.8799991607666,23.3799991607666,23.61000061035156,65000.0,0.004249828780406473,-1.0833270417509409,-0.24998211858958094,64.8935774467652,60.083782628993816,-0.6775408107693401,-0.8883630830971825,-1.6878211769835048,-1.851980360083882,30.158976962148632,0.5,0.5324334007775029,0.8029990196228027,-0.010340274660840976,1.6163383139064464,0.3963293724809809,1.2096686667646246,-1.008879916381833,77.87608976360674,26.13972859874697,0.40666964714182274,12,-0.4349994659423828,-1.0549993515014648,-1.787498950958252,-2.019998550415039,-1.9299983978271484,2,-0.051629257582881505,-1.533318074602502,23.53000068664551,-1.1052605161384337,23.61000061035156,-2.565223160234159,22.790000915527344,-0.051629257582881505 4791,2002-12-19,23.5,23.809999465942386,23.40999984741211,23.78000068664551,70800.0,-0.005501445847803543,1.3529510762550416,-14.001049117785005,74.39026848655735,62.09353249844441,-0.4980144254059127,-0.6930876377772321,-1.4996747770462981,-1.709764186186053,31.40514548112944,0.399999618530277,0.4853365060019783,0.6089998245239272,-0.20467055402600565,1.42267020307386,0.20216463524896255,1.0158350137988919,-0.8033479606323226,65.13763554883609,7.6168821556997415,0.40683518927496565,12,-0.2850008010864258,-0.9100008010864258,-1.7274994850158691,-1.8899993896484375,-1.6299991607666016,3,-0.0540425726707946,-1.0833270417509409,23.6299991607666,-1.533318074602502,23.53000068664551,-1.1052605161384337,23.61000061035156,-0.0540425726707946 4792,2002-12-20,23.15999984741211,23.75,23.15999984741211,23.70000076293945,134400.0,-0.0144680915994847,-1.1851820455219768,1.9285699688693847,58.00864335350236,61.48259446481993,-0.1047558524236365,-0.3007758503581073,-1.1226549518455506,-1.3531728969812136,31.63675017039263,0.5900001525878906,0.4256540345581996,0.22599964141845774,-0.5459945248015181,0.9979938076384336,-0.15999744169153018,0.6119967245284457,-0.3923469807604967,30.09707119789019,-25.833691723952168,0.38599708310998715,12,0.10499954223632812,-0.4650001525878906,-1.3874993324279785,-1.5499992370605469,-1.1499996185302699,4,-0.05310878887478787,1.3529510762550416,23.5,-1.0833270417509409,23.6299991607666,-1.533318074602502,23.53000068664551,-0.05310878887478787 4793,2002-12-23,23.51000022888184,23.6299991607666,23.020000457763672,23.10000038146973,85100.0,0.015112279092214242,-1.1403474722597478,-0.7592576894276601,63.39624705710473,61.73649905345241,-0.3627905959511821,-0.6245139323380151,-1.4227458799610844,-1.680067332730193,31.576604371396343,0.6099987030029297,0.4028140948044907,0.5390000343322789,-0.2699474743549928,1.3479475430195507,0.1345262799886413,0.9434737886759166,-0.6756065845833277,56.97680350065579,1.324808485279334,0.40447375434363636,12,-0.1950006484985387,-0.8150005340576207,-1.7374997138977086,-1.899999618530277,-1.110000610351566,0,-0.05912375057916153,-1.1851820455219768,23.15999984741211,1.3529510762550416,23.5,-1.0833270417509409,23.6299991607666,-0.05912375057916153 4794,2002-12-24,23.5,23.6200008392334,23.35000038146973,23.61000061035156,31500.0,-0.00042536064587328504,3.153819067460845,-0.26829427143906315,60.956167427327074,62.01045487118669,-0.2663609201263455,-0.60621530467008,-1.3693380835429885,-1.6391205087685954,31.09112128212508,0.2700004577636683,0.4171012524325164,0.5039998054504409,-0.3389125826489625,1.3469121935498443,0.08254361140074096,0.9254559995001408,-0.602870024713404,55.81398443512454,1.6033266634276515,0.4214561940497011,12,-0.18500041961669922,-0.8050003051757812,-1.6849994659423828,-1.8899993896484375,-1.3400001525878906,1,-0.0668084976520944,-1.1403474722597478,23.51000022888184,-1.1851820455219768,23.15999984741211,1.3529510762550416,23.5,-0.0668084976520944 4795,2002-12-26,23.6299991607666,23.65999984741211,23.5,23.54999923706055,40900.0,0.005531879181557509,1.2856909306412718,-0.7272679983354052,65.35432420458216,62.76069623659213,-0.30629151086269957,-0.6589493208222379,-1.4696430657067516,-1.7452462092350842,31.598608136774743,0.15999984741210938,0.4103753183399661,0.5634989738464355,-0.24112627264288022,1.3681242203357513,0.16118635060177766,0.9658115970910934,-0.6738970343512065,77.21512263784199,22.14990995814982,0.40231262324465794,12,-0.2949991226196289,-0.9349994659423828,-1.719998836517334,-1.9399986267089844,-1.369998931884762,3,-0.09437154555379101,3.153819067460845,23.5,-1.1403474722597478,23.51000022888184,-1.1851820455219768,23.15999984741211,-0.09437154555379101 4796,2002-12-27,23.11000061035156,23.56999969482422,23.10000038146973,23.5,110100.0,-0.022005864108467943,-1.2926804305957666,-4.87499701976518,56.081101108970316,63.403693702379925,0.2686041035893396,-0.11989507897048668,-0.8995902233556876,-1.2087860539317212,31.683115534181184,0.5299987792968714,0.4038776914828688,0.027500438690182705,-0.7666325130769813,0.8216333904573467,-0.36956603719339753,0.42456691457376294,-0.09846466187509151,12.328795756799346,-42.77157409162883,0.3970664758835817,12,0.2549991607666051,-0.27000141143798473,-1.2000002861022914,-1.4200000762939418,-1.1500015258789027,4,-0.06101254046616211,1.2856909306412718,23.6299991607666,3.153819067460845,23.5,-1.1403474722597478,23.51000022888184,-0.06101254046616211 4797,2002-12-30,23.25,23.31999969482422,23.040000915527344,23.25,101300.0,0.0060579569861947125,3.0,-0.0,59.40595118941957,63.59945412339196,0.22430572602408816,-0.195075207780377,-0.996225470004628,-1.3377295114595782,31.51005321716983,0.279998779296875,0.41322427602026934,0.11999979019164897,-0.5857953711621455,0.8257949515454435,-0.23289779048525006,0.472897370868548,0.6299991607666016,35.93746274706149,-22.443648744665026,0.35289758067689786,12,0.19999980926513672,-0.37000083923339844,-1.3399996757507324,-1.5599994659423828,-1.4099998474121094,0,-0.05935480261361725,-1.2926804305957666,23.11000061035156,1.2856909306412718,23.6299991607666,3.153819067460845,23.5,-0.05935480261361725 4798,2002-12-31,23.31999969482422,23.61000061035156,23.209999084472656,23.420000076293945,97400.0,0.003010739562331999,-1.4999970197826604,-100.0,59.13621662450638,62.402499655415006,0.1216345040384148,-0.23540204917268426,-1.024699735566827,-1.4017424650350812,31.545135098222566,0.4000015258789027,0.42008111387455216,0.16349954605102468,-0.5282035687538986,0.855202660855948,-0.18235201135143697,0.5093511034534863,0.5431995010375985,45.16117123713306,-15.762490711987411,0.3458515574024611,12,0.13000011444091797,-0.2700004577636719,-1.3899993896484375,-1.6299991607666016,-2.039999008178711,1,-0.05617493495221304,3.0,23.25,-1.2926804305957666,23.11000061035156,1.2856909306412718,23.6299991607666,-0.05617493495221304 4799,2003-01-02,23.540000915527344,23.63999938964844,23.32999992370605,23.54999923706055,81400.0,0.00943401473336869,2.2631758588149786,0.09998283392782359,60.95240401936414,61.9645914968149,-0.1081747357162115,-0.41858261441477396,-1.2126580853477869,-1.6158539153655056,30.979969731780916,0.3199996948242223,0.48701586513779205,0.34650068283081126,-0.34407535577964765,1.0370767214412702,0.001212663525581803,0.6917887021360407,0.3067343147277839,80.64530022334476,17.494390171385106,0.34528801930522923,1,-0.1250009536743164,-0.4900016784667969,-1.5425004959106445,-1.8100004196166992,-2.0400009155273438,3,-0.048428260520801736,-1.4999970197826604,23.31999969482422,3.0,23.25,-1.2926804305957666,23.11000061035156,-0.048428260520801736 4800,2003-01-03,23.5,23.6299991607666,23.32999992370605,23.520000457763672,157900.0,-0.0016992741704168202,1.5000158947134479,2.0003815337650273,59.032259453845555,60.25814604873581,-0.09896017227073983,-0.3533825564516029,-1.1259113693565013,-1.5728504552267495,30.260969200958943,0.2999992370605504,0.45763200355427003,0.27899980545043945,-0.41454602907417026,0.9725456399750492,-0.06777311181186718,0.6257727227127461,0.33060054396057126,76.66670905229918,16.887158489908693,0.346772917262305,1,-0.11499977111816406,-0.4500007629394531,-1.3400001525878906,-1.614999771118164,-2.3099994659423864,4,-0.057021283088846464,2.2631758588149786,23.540000915527344,-1.4999970197826604,23.31999969482422,3.0,23.25,-0.057021283088846464 4801,2003-01-06,24.20000076293945,24.239999771118164,23.54999923706055,23.54999923706055,126300.0,0.029787266508061627,-1.1230735824031486,-32.49933244325732,69.3150785148799,61.51441662222221,-0.7702205414440186,-0.9982392273702168,-1.7761936868923733,-2.2512176179403305,30.22011166689908,0.7399997711181641,0.40631775983699825,0.9115005493164041,0.11486897404863683,1.7081321245841714,0.5131847616825205,1.3098163369502878,-1.1599998474121058,96.66674613960187,32.5916862693861,0.39831578763388337,1,-0.5700006484985316,-0.9700012207031214,-1.9600009918212855,-2.3150005340576136,-2.9000015258789027,0,-0.08016530879736916,1.5000158947134479,23.5,2.2631758588149786,23.540000915527344,-1.4999970197826604,23.31999969482422,-0.08016530879736916 4802,2003-01-07,23.739999771118164,24.309999465942386,23.35000038146973,24.309999465942386,158900.0,-0.01900830484789673,2.3684196436936578,-0.8769205488456316,51.97567173186734,60.24546380830694,-0.24506573985080848,-0.48514050144612497,-1.269182543282355,-1.7894424751813958,30.52368967251846,0.9599990844726562,0.3639917546996472,0.4019995689392104,-0.3765710863266314,1.1805702242050522,0.012714241306291285,0.7912848965721295,-0.6759988784790032,48.181863895116514,-11.365179800840693,0.38928532763292056,1,-0.06499958038330078,-0.4350004196166992,-1.5,-1.8549995422363281,-2.239999771118164,1,-0.07497896814687577,-1.1230735824031486,24.20000076293945,1.5000158947134479,23.5,2.2631758588149786,23.540000915527344,-0.07497896814687577 4803,2003-01-08,23.60000038146973,23.770000457763672,23.399999618530273,23.75,101600.0,-0.005897194229073088,2.894734728705516,0.26315736638512954,51.04477204041987,59.144197654206145,-0.10164647100857849,-0.287419191459783,-1.0908900397660908,-1.6403217631826337,30.843673410785044,0.37000083923339844,0.30348011510402273,0.2160001754760792,-0.5055009617544215,0.9375013127065799,-0.14475039313916938,0.5767507440913278,-0.4861595458984418,27.551079988011473,-28.88690034367813,0.3607505686152501,1,0.07499980926513317,-0.2550010681152379,-1.360000610351566,-1.7150001525878942,-1.649999618530277,2,-0.07457627967937486,2.3684196436936578,23.739999771118164,-1.1230735824031486,24.20000076293945,1.5000158947134479,23.5,-0.07457627967937486 4804,2003-01-09,23.54999923706055,23.899999618530273,23.51000022888184,23.85000038146973,102700.0,-0.002118692525464483,-1.0526328998288215,2.000012715689937,48.78788036419948,57.3034816719414,-0.048955242005082056,-0.18549684132309352,-1.0039991495603147,-1.5817167994562062,31.26334308164597,0.38999938964843395,0.31891382629488874,0.12699909210205362,-0.5367729938735195,0.7907711780776268,-0.20488695088573294,0.4588851350898402,-0.3883120562744189,22.448920011989618,-29.985251331765458,0.3318860429877872,1,0.12500095367431285,-0.1399993896484375,-1.3099994659423864,-1.6649990081787145,-1.5199985504150426,3,-0.09639059974332198,2.894734728705516,23.60000038146973,2.3684196436936578,23.739999771118164,-1.1230735824031486,24.20000076293945,-0.09639059974332198 4805,2003-01-10,23.489999771118164,23.57999992370605,23.31999969482422,23.399999618530273,124400.0,-0.0025477481055695694,-1.080001831054659,-0.2999993642195477,49.84519776480099,56.610603522589244,-0.01218444325743917,-0.07914988203108919,-0.9073689368021789,-1.5116186643859493,31.329846897402412,0.2600002288818324,0.28647555250767454,0.034999656677246804,-0.571716929387982,0.6417162427424756,-0.2683586363553694,0.338357949709863,-0.2823800989257812,17.171728848173025,-32.26526408052779,0.3033582930326146,1,0.18500041961669922,-0.07999992370605113,-1.1175003051757812,-1.5749998092651367,-1.4699993133544922,4,-0.08471689189052034,-1.0526328998288215,23.54999923706055,2.894734728705516,23.60000038146973,2.3684196436936578,23.739999771118164,-0.08471689189052034 4806,2003-01-13,23.559999465942386,23.70000076293945,23.10000038146973,23.5,140600.0,0.002979978523043325,2.529392625337322,0.6666596024244874,56.75674804899569,56.3162476180977,-0.013006781475468188,-0.10574061518106959,-0.9462615560995005,-1.573405218260529,31.06166114111124,0.6000003814697195,0.26535900854253924,0.07399940490723012,-0.48326443458475765,0.6312632443992179,-0.20463251483876377,0.352631324653224,0.75,38.01648202677226,-13.294054384842838,0.2786319197459933,1,0.14500045776367188,-0.14999961853027344,-1.1224999427795446,-1.5999994277954137,-1.4499988555908274,0,-0.10059418444855106,-1.080001831054659,23.489999771118164,-1.0526328998288215,23.54999923706055,2.894734728705516,23.60000038146973,-0.10059418444855106 4807,2003-01-14,23.28000068664551,23.54999923706055,23.20000076293945,23.5,102800.0,-0.011884498541760657,1.1875055879740795,-3.666687859617615,46.020768325070364,54.85897558482703,0.30362448642529927,0.22435260608812158,-0.638735110812366,-1.284342999154763,30.35879467695387,0.3599987030029368,0.21139786667424687,-0.2304993629455545,-0.694145128417869,0.23314640252676,-0.46232224568171176,0.0013235197906027452,1.0057987976074223,22.50005960470172,-26.93320903313878,0.2318228827361576,1,0.4249992370605469,0.12999916076660156,-0.7575011253356969,-1.3200006484985387,-1.2300014495849645,1,-0.08505160615054386,2.529392625337322,23.559999465942386,-1.080001831054659,23.489999771118164,-1.0526328998288215,23.54999923706055,-0.08505160615054386 4808,2003-01-15,22.36000061035156,23.32999992370605,22.100000381469727,23.32999992370605,340000.0,-0.03951890245526102,1.536083325631827,4.409101549292182,35.00000501933951,51.97537569593541,1.199240986545096,1.1024262160248668,0.2854521683145599,-0.3570244630279653,28.969637657292335,1.2299995422363246,0.19814441114490933,-1.087999439239507,-1.7772734628692035,-0.39872541560981034,-1.432636451054357,-0.7433624274246569,1.902082891845712,14.44446328246342,-32.7696774593214,0.34463701181484896,1,0.8449993133544957,0.8449993133544957,0.1624989509582555,-0.4000005722045863,-0.5300006866455078,2,-0.03846156470825057,1.1875055879740795,23.28000068664551,2.529392625337322,23.559999465942386,-1.080001831054659,23.489999771118164,-0.03846156470825057 4809,2003-01-16,22.670000076293945,22.96999931335449,22.399999618530273,22.399999618530273,161800.0,0.0138640186708614,-3.222212803232571,-0.2783511844250126,37.939708606935696,49.63175893516764,0.8413284053921117,0.7638575550454441,-0.014092511636043525,-0.6538367517358452,27.306061915234046,0.6099987030029297,0.167836491292082,-0.7349999427795417,-1.5052765205609369,0.03527663500185341,-1.1201382316702393,-0.34986165388884416,1.5056001010742222,35.62497243285844,-7.472273610817432,0.38513828889069707,1,0.5349998474121094,0.5349998474121094,-0.14750051498413086,-0.7100000381469727,-0.5499992370605469,3,-0.03176000489331254,1.536083325631827,22.36000061035156,1.1875055879740795,23.28000068664551,2.529392625337322,23.559999465942386,-0.03176000489331254 4810,2003-01-17,22.40999984741211,22.79999923706055,22.299999237060547,22.79999923706055,136300.0,-0.01146891168975861,1.5641065769396014,-1.4444397349496452,40.59139068229742,46.4402380648807,1.0397979921077614,0.9779101295080892,0.2583925087683028,-0.3882545336948908,25.510924511486195,0.5000000000000036,0.12490380842881166,-0.9340002059936516,-1.814583665852144,-0.05341674613515934,-1.3742919359228978,-0.4937084760644055,1.6825763381201213,19.374962002048058,-26.47356839984218,0.4402917299292463,1,0.7950000762939453,0.7950000762939453,0.11249971389770508,-0.4499998092651367,-0.7399997711181641,4,-0.016956678418294735,-3.222212803232571,22.670000076293945,1.536083325631827,22.36000061035156,1.1875055879740795,23.28000068664551,-0.016956678418294735 4811,2003-01-21,22.229999542236328,22.5,22.09000015258789,22.5,94300.0,-0.008032142186585878,2.0370307577106206,0.6923099495285355,36.43617183172327,44.7136269648647,1.0180222031038397,1.1150563087901446,0.441951075043967,-0.20030917628365685,23.747505974122532,0.4099998474121094,0.047513419225570175,-1.0505004882812514,-2.0577683342100848,-0.04323264235241808,-1.5541344112456663,-0.5468665653168365,1.7828736111334038,9.589005304000185,-35.9635765528606,0.5036339229644161,1,0.7650003433227539,0.9700002670288086,0.3125,-0.26999950408935547,-0.6599998474121094,1,-0.009446652667430944,1.5641065769396014,22.40999984741211,-3.222212803232571,22.670000076293945,1.536083325631827,22.36000061035156,-0.009446652667430944 4812,2003-01-22,21.93000030517578,22.200000762939453,21.90999984741211,22.200000762939453,135000.0,-0.013495242610804259,1.1481512878113564,1.0,32.58146861002628,42.66214880593208,1.155819238293553,1.38941853592614,0.7646624273707658,0.10916473374997082,22.873861486369396,0.31999969482421875,-0.03328364370952386,-1.2889997482299798,-2.4635527166463618,-0.11444677981359774,-1.8762762324381725,-0.701723264021787,1.9675004681470405,1.4084828654285055,-42.368017368151406,0.5872764842081913,1,0.9749994277954102,1.1799993515014648,0.6324992179870605,0.029999732971191406,-0.6499996185302734,2,0.008207948138208465,2.0370307577106206,22.229999542236328,1.5641065769396014,22.40999984741211,-3.222212803232571,22.670000076293945,0.008207948138208465 4813,2003-01-23,22.1200008392334,22.290000915527344,21.940000534057614,21.989999771118164,133100.0,0.008663954920820283,-2.043487635380495,-0.4814846211446898,32.07071059796813,40.804685498573036,0.8200388424747871,1.1488452892534333,0.5936025586751157,-0.07367288695676422,22.327306356035837,0.3600006103515625,-0.22701383053244228,-1.0294992446899407,-2.292702604959956,0.23370411558007476,-1.6611009248249502,-0.3978975645549312,1.6184998600165663,19.811424304312297,-18.504098909198916,0.6316016801350086,1,0.6849994659423828,0.9899988174438477,0.47499895095825195,-0.16000080108642578,-0.8200016021728516,3,-0.003164629272919939,1.1481512878113564,21.93000030517578,2.0370307577106206,22.229999542236328,1.5641065769396014,22.40999984741211,-0.003164629272919939 4814,2003-01-24,21.93000030517578,22.1200008392334,21.790000915527344,22.1200008392334,81900.0,-0.00858953557183506,2.4736736435275812,-1.4615305613427625,30.90024985799309,38.699691286705495,0.8449297128918438,1.2808652442366295,0.8071739981043677,0.12533252756907487,21.841135369245308,0.3299999237060547,-0.3260441439112398,-1.1409997940063477,-2.5037043441176046,0.22170475610490925,-1.8223520690619743,-0.459647518950721,1.662220325927155,13.861348743225074,-18.79322737443882,0.6813522750556279,1,0.8150005340576172,1.119999885559082,0.8399996757507324,0.2049999237060547,-0.4400005340576172,4,-0.004559980851716161,-2.043487635380495,22.1200008392334,1.1481512878113564,21.93000030517578,2.0370307577106206,22.229999542236328,-0.004559980851716161 4815,2003-01-27,21.399999618530273,22.0,21.399999618530273,22.0,95400.0,-0.024167837632014133,1.0,3.157887868292928,14.4669953695973,34.00082987788345,1.1703626032119203,1.7236040401743082,1.3679681344755785,0.6659780736184828,21.46612104345791,0.6000003814697266,-0.4358408682672952,-1.5595005035400398,-3.0848439705949566,-0.034157036485122916,-2.322172237067498,-0.7968287700125813,2.011999041015102,0.0,-23.54302348227506,0.762671733527459,1,1.0749998092651367,1.4549999237060547,1.445000171661377,0.8100004196166992,0.2100009918212855,0,0.033644917455029955,2.4736736435275812,21.93000030517578,-2.043487635380495,22.1200008392334,1.1481512878113564,21.93000030517578,0.033644917455029955 4816,2003-01-28,21.700000762939453,22.030000686645508,21.399999618530273,21.649999618530273,168500.0,0.014018745315743208,-1.2909082081710646,-0.08333518769888071,23.01589103692646,31.444732401423014,0.6467912775281341,1.3834850760688653,1.0941771200733044,0.36873437888150207,22.330596419929222,0.6300010681152344,-0.5380039394136418,-1.1889993667602532,-2.8122500721436694,0.434251338623163,-2.0006247194519595,-0.37737401406854687,1.4705580116841084,33.707944631250044,12.732920850089123,0.8116253526917077,1,0.6649990081787109,1.154998779296875,1.1849989891052246,0.5499992370605469,-0.1700000762939453,1,-0.0013825200733054155,1.0,21.399999618530273,2.4736736435275812,21.93000030517578,-2.043487635380495,22.1200008392334,-0.0013825200733054155 4817,2003-01-29,21.8700008392334,21.989999771118164,21.530000686645508,21.950000762939453,90500.0,0.007834104622903126,4.75006258568278,-1.5999618539004388,27.296602117206334,30.588798745630438,0.2858045697845313,1.1645026538650605,0.9451658919429811,0.2074580961603587,23.417929782116037,0.45999908447265625,-0.6483570360469244,-0.9499993324279785,-2.625129951871383,0.7251312870154258,-1.7875646421496825,-0.11243402270627456,1.0880908366589672,52.809048963068214,31.316459412167006,0.8375653097217022,1,0.3149986267089844,0.9849987030029297,1.0324983596801758,0.37999916076660156,-0.4200000762939453,2,-0.01371747292624681,-1.2909082081710646,21.700000762939453,1.0,21.399999618530273,2.4736736435275812,21.93000030517578,-0.01371747292624681 4818,2003-01-30,22.01000022888184,22.26000022888184,21.959999084472656,21.959999084472656,129300.0,0.006401435037775238,-10.999771123402773,-0.6250149011754491,30.256421040894153,29.73510012718138,0.10162329970683004,0.9711191327633522,0.8172540020863401,0.06670651480255074,23.659167915825265,0.38999938964844105,-0.7998203942416673,-0.744499969482419,-2.4396380801132054,0.9506381411483673,-1.5920690247978122,0.10306908583297414,0.7611204001270764,70.93025318926219,47.51141700113283,0.847569055315393,1,0.08999919891357067,0.8449993133544886,0.9699993133544886,0.2399997711181605,-0.860000610351566,3,-0.033166721246936426,4.75006258568278,21.8700008392334,-1.2909082081710646,21.700000762939453,1.0,21.399999618530273,-0.033166721246936426 4819,2003-01-31,22.399999618530273,22.399999618530273,22.020000457763672,22.049999237060547,219900.0,0.017719190622118797,1.171421409147634,6.999847415601257,37.115836045556364,29.348927389765706,-0.36956731595601156,0.517887007421237,0.46378824733017154,-0.32098649981995564,23.715054021778982,0.38999938964843395,-0.8949130541343457,-0.29750051498412944,-1.9577333397230348,1.3627323097547759,-1.127616927353582,0.5326158973853232,0.20658648922120548,100.0,72.66010091750115,0.8301164123694521,1,-0.4499998092651367,0.4549999237060547,0.6050000190734863,-0.14999961853027344,-1.4499988555908203,4,-0.04910716072333132,-10.999771123402773,22.01000022888184,4.75006258568278,21.8700008392334,-1.2909082081710646,21.700000762939453,-0.04910716072333132 4820,2003-02-03,22.15999984741211,22.46999931335449,22.149999618530273,22.399999618530273,118200.0,-0.01071427567880967,-1.4615339471077744,-0.6857128843984501,34.09091204651156,29.088342969186627,-0.1885918467511445,0.6876038549281915,0.7270028562478927,-0.07685911439040893,23.706047338056642,0.3199996948242152,-0.8763376981525646,-0.4705002784729011,-2.102282797845753,1.1612822408999506,-1.2863915381593252,0.34539098121352296,-0.7600002288818359,71.02807903199378,43.17819381891481,0.8158912596864257,2,-0.22500038146972656,0.6949996948242188,0.8449997901916504,0.2049999237060547,-1.2099990844726562,0,-0.030234660690766635,1.171421409147634,22.399999618530273,-10.999771123402773,22.01000022888184,4.75006258568278,21.8700008392334,-0.030234660690766635 4821,2003-02-04,22.26000022888184,22.43000030517578,22.030000686645508,22.059999465942386,76800.0,0.004512652624472313,-2.076940006162159,-0.8333373069801079,37.91469001525883,29.680923125323577,-0.31725148046913176,0.4583092172876668,0.6412194539100362,-0.1765792620043527,22.646986738335755,0.39999961853027344,-0.892277566552039,-0.273499870300288,-1.7341161948182133,1.1871164542176373,-1.0038080325592524,0.45680829195867645,-0.8386006164550821,77.6596392265088,47.103401974779736,0.730308162258963,2,-0.3250007629394567,0.5949993133544886,0.7549996376037562,0.10499954223632457,-0.8299999237060582,1,-0.029200341951790332,-1.4615339471077744,22.15999984741211,1.171421409147634,22.399999618530273,-10.999771123402773,22.01000022888184,-0.029200341951790332 4822,2003-02-05,21.959999084472656,22.459999084472656,21.799999237060547,22.459999084472656,71800.0,-0.013477140221226924,1.6399993896484375,-2.4999904632932157,44.44442678382025,31.055780479307145,-0.014022075980310689,0.6515236997497418,0.9496656300257378,0.13010368827872298,22.314324338143145,0.6599998474121094,-0.9161246086905805,-0.4845009803771987,-1.8493601062211198,0.8803581454667224,-1.1669305432991592,0.19792858254476187,-0.5176274780273431,23.88057152129553,-8.3537429538275,0.6824295629219613,2,-0.024999618530273438,0.8950004577636719,1.142500400543213,0.4050006866455078,-0.529998779296875,2,-0.019580984323956052,-2.076940006162159,22.26000022888184,-1.4615339471077744,22.15999984741211,1.171421409147634,22.399999618530273,-0.019580984323956052 4823,2003-02-06,21.84000015258789,22.190000534057614,21.739999771118164,22.15999984741211,64600.0,-0.005464432463005653,1.3684184108819208,0.6399993896484375,37.82991940477332,31.825743762282727,0.06937767495536207,0.6671103144899533,1.0617374515343982,0.2500869700010995,22.002700506695323,0.4500007629394496,-0.9124921928556091,-0.5164999008178697,-1.7916759407251952,0.7586761390894559,-1.1540879207715307,0.12108811913579132,-0.3770759920043929,13.69869098319971,-17.358757804963155,0.6375880199536622,2,0.09499931335449219,1.0149993896484375,1.3249993324279785,0.5249996185302734,-0.2600002288818395,3,-0.01785711478588181,1.6399993896484375,21.959999084472656,-2.076940006162159,22.26000022888184,-1.4615339471077744,22.15999984741211,-0.01785711478588181 4824,2003-02-07,21.280000686645508,21.93000030517578,21.280000686645508,21.850000381469727,79600.0,-0.02564100100869393,-1.280701636974475,1.7812507450587702,34.770904869598596,34.08173370672731,0.5894671469809296,1.1049804656867543,1.5997244174406262,0.8074529578894456,21.708930959084462,0.6499996185302734,-0.8780499217235089,-0.9629994392395034,-2.1942262211107995,0.2682273426317927,-1.5786128301751532,-0.34738604830385356,1.1899986267089808,0.0,-31.19120904779733,0.6156133909356487,2,0.5949993133544922,1.5149993896484375,1.969998836517334,1.1249990463256836,0.11999893188476562,4,-0.006109072552653583,1.3684184108819208,21.84000015258789,1.6399993896484375,21.959999084472656,-2.076940006162159,22.26000022888184,-0.006109072552653583 4825,2003-02-10,21.5,21.63999938964844,21.299999237060547,21.299999237060547,81000.0,0.010338313263897447,-2.3999885559518943,-0.3508787193318253,40.2666727701823,35.998487232644635,0.43040647407610066,0.7676068704912176,1.3849607658198693,0.5934175899602074,22.00887426446897,0.35999870300293324,-0.8514929774798752,-0.6435001373291023,-1.767370631112687,0.48037035645448256,-1.2054353842208947,-0.08156489043730986,0.9461993408203107,18.644034920691364,-14.64851865691232,0.5619352468917931,2,0.375,1.2950000762939453,1.732499599456787,0.9600000381469727,-0.10000038146972656,0,-0.02558135986328125,-1.280701636974475,21.280000686645508,1.3684184108819208,21.84000015258789,1.6399993896484375,21.959999084472656,-0.02558135986328125 4826,2003-02-11,21.190000534057614,21.649999618530273,21.01000022888184,21.61000061035156,130000.0,-0.014418579811273813,1.5600073242466392,-2.0999923706345727,40.15957811074084,37.427706787481796,0.7380705212847083,0.9390961415527741,1.678325953943265,0.9033277792440977,23.13310954903595,0.639999389648434,-0.8098461880137862,-0.8349996566772511,-1.8213805600340045,0.15138124667950237,-1.3281901083556278,-0.34180920499887435,1.232874833679201,12.413823947635544,-23.882767309672126,0.4931904516783768,2,0.5499992370605504,1.4699993133544993,2.0274991989135778,1.269999504089359,0.30999946594238637,1,-0.011326086128805035,-2.3999885559518943,21.5,-1.280701636974475,21.280000686645508,1.3684184108819208,21.84000015258789,-0.011326086128805035 4827,2003-02-12,21.299999237060547,21.899999618530273,21.190000534057614,21.190000534057614,193800.0,0.005191066551703871,-11.90922647431041,-0.26190162624148783,38.85866903288576,38.38351211992531,0.6020233228567697,0.7095331416956938,1.568424840335247,0.8021814549649946,24.044061417913024,0.7099990844726598,-0.6457983732939461,-0.6260008811950684,-1.4690629020118529,0.21706113962171614,-1.0475318916034588,-0.2044698707866779,1.066361125122068,24.576180777809952,-13.235375109437655,0.4215310104083914,2,0.4400005340576172,1.360000610351566,2.130000591278076,1.3950004577636719,0.6000003814697266,2,0.006103336749845534,1.5600073242466392,21.190000534057614,-2.3999885559518943,21.5,-1.280701636974475,21.280000686645508,0.006103336749845534 4828,2003-02-13,21.5,21.709999084472656,21.200000762939453,21.399999618530273,108800.0,0.009389707516583634,-1.040001068119309,0.909105096148815,44.173435430797355,39.16768982939654,0.3599206414763181,0.4656752203705068,1.3550510697630713,0.6138826574894267,24.92572907821453,0.5099983215332031,-0.5399968119909886,-0.3830000877380364,-1.2205678802001074,0.4545677047240346,-0.8017839839690701,0.03578380849299734,0.8121059568505835,53.260840269931094,11.906697429800857,0.4187838962310353,2,0.23999977111816406,0.9549999237060547,1.989999771118164,1.2299995422363281,-0.15999984741210938,3,-0.0032557997592660426,-11.90922647431041,21.299999237060547,1.5600073242466392,21.190000534057614,-2.3999885559518943,21.5,-0.0032557997592660426 4829,2003-02-14,21.950000762939453,22.049999237060547,21.479999542236328,21.479999542236328,162300.0,0.020930268043695577,-1.425524316602818,4.69999427797593,57.6177471192949,41.78178261526135,-0.17950181342853355,-0.0432491938017705,0.8963082998238789,0.18279017531318686,25.505724913931772,0.5699996948242188,-0.4511631493860584,0.10300064086914062,-0.6497374125465747,0.8557386942848559,-0.27336838583871526,0.4793696675769965,0.31002096479237906,90.38475293392678,41.9902733001976,0.3763690267078572,2,-0.21500110626220703,0.5049991607666016,1.5599989891052246,0.779998779296875,-0.5,4,-0.01685652967530249,-1.040001068119309,21.5,-11.90922647431041,21.299999237060547,1.5600073242466392,21.190000534057614,-0.01685652967530249 4830,2003-02-18,22.030000686645508,22.170000076293945,21.799999237060547,22.030000686645508,85100.0,0.003644643322342267,1.642874659400545,0.0,54.867259126726225,43.66540140542439,-0.31277276784025076,-0.16145527030938567,0.8034799966182717,0.12427175987163253,25.822166905387544,0.37000083923339844,-0.37968528321079376,0.20200052261352397,-0.5089247142324069,0.9129257594594549,-0.15346209580944148,0.5574631410364894,0.1800201811323241,87.93108551171207,36.12238321667702,0.35546261842296584,2,-0.2950010299682617,0.3249998092651367,1.5124993324279785,0.6999988555908203,-0.7800006866455078,1,-0.028597414819743427,-1.425524316602818,21.950000762939453,-1.040001068119309,21.5,-11.90922647431041,21.299999237060547,-0.028597414819743427 4831,2003-02-19,22.020000457763672,22.280000686645508,22.0,22.149999618530273,73900.0,-0.0004539368393164933,-2.2941242468781207,-100.0,52.32197721927261,44.540684787141316,-0.3803997845960616,-0.17707292688305287,0.8034949534793832,0.14234134818449462,25.683986821907247,0.2800006866455078,-0.36591915236116535,0.20250024795532084,-0.489373701740039,0.8943741976506807,-0.1434367268923573,0.548437222802999,-1.0100002288818324,76.1467713316792,23.4539985176146,0.3459369748476793,2,-0.375,0.33500003814697266,1.5224995613098145,0.7699995040893555,-0.5699996948242188,2,-0.028156259143709672,1.642874659400545,22.030000686645508,-1.425524316602818,21.950000762939453,-1.040001068119309,21.5,-0.028156259143709672 4832,2003-02-20,22.11000061035156,22.200000762939453,21.93000030517578,22.040000915527344,1279900.0,0.004087200305036953,1.160003662109375,-0.5384626670774555,51.57233383416244,46.06761972374011,-0.4994020455955628,-0.2665633213664087,0.707573268236505,0.053032248893845946,25.291010643898225,0.2700004577636719,-0.3142776277053194,0.28350038528441956,-0.4191345994073181,0.9861353699761572,-0.06781710706145105,0.6348178776302902,-1.0746003723144462,84.25925108303822,32.47412179802056,0.35131749234586895,2,-0.4650001525878871,0.169999122619636,1.4474992752075266,0.6799993515014684,-0.7200012207031179,3,-0.027589352940404988,-2.2941242468781207,22.020000457763672,1.642874659400545,22.030000686645508,-1.425524316602818,21.950000762939453,-0.027589352940404988 4833,2003-02-21,22.049999237060547,22.229999542236328,21.81999969482422,21.850000381469727,84900.0,-0.002713766243087279,-2.1538422037193268,2.8571389645778016,43.85964325223647,47.07747954403321,-0.4542487689580774,-0.22353599303337646,0.76309044313561,0.12535814767488418,25.208943641025634,0.4099998474121094,-0.29616520526014156,0.2269990921020515,-0.4701560012317998,0.9241541854359028,-0.12157845456487593,0.5755766387689789,-0.9897069900512676,71.24985992928515,24.507582094132772,0.34857754666692575,2,-0.404998779296875,0.12000083923339844,1.5075006484985387,0.7400007247924805,-0.7899990081787074,4,-0.006802704023597506,1.160003662109375,22.11000061035156,-2.2941242468781207,22.020000457763672,1.642874659400545,22.030000686645508,-0.006802704023597506 4834,2003-02-24,21.82999992370605,22.13999938964844,21.799999237060547,22.100000381469727,96700.0,-0.009977293467871462,-1.0605955518564973,-1.3500100136376385,44.16961249818865,47.51113951381169,-0.16542354878869503,-0.012029334493185218,0.9730552745809788,0.35413275604430083,24.880046178847536,0.3400001525878942,-0.30129106681652473,0.011999797821040659,-0.683356191820252,0.7073557874623333,-0.33567819699960566,0.359677792641687,-0.7453135079040472,6.250124175967535,-35.87437479991908,0.3476779948206467,2,-0.18499946594237926,0.15999984741211293,1.3750000000000036,0.9600000381469762,-0.20000076293944957,0,-0.0224461645822569,-2.1538422037193268,22.049999237060547,1.160003662109375,22.11000061035156,-2.2941242468781207,22.020000457763672,-0.0224461645822569 4835,2003-02-25,22.1200008392334,22.209999084472656,21.75,21.93000030517578,117800.0,0.013284512896970968,1.4865015336237337,-0.7037044886194965,47.682129661792985,48.34697857503971,-0.40032721735107657,-0.2585814633041217,0.6736037926121305,0.07085045319760752,23.84859332276634,0.45999908447265625,-0.2641325483621202,0.266000652313231,-0.41258606671405573,0.9445873713405177,-0.07329270720041237,0.6052940118268744,-1.0114081380145237,69.81138865596873,30.852447074492574,0.33929335951364303,2,-0.38500022888183594,-0.21500110626220348,1.0849990844726562,0.6699991226196289,-0.5600013732910121,1,-0.030289333222157544,-1.0605955518564973,21.82999992370605,-2.1538422037193268,22.049999237060547,1.160003662109375,22.11000061035156,-0.030289333222157544 4836,2003-02-26,21.670000076293945,22.1299991607666,21.649999618530273,22.1299991607666,73100.0,-0.020343614189259118,1.0869586850878212,-2.4210410078803393,45.42588326184288,49.07666904492383,0.1396025320443286,0.19927333046719298,1.1058286729029732,0.5306098131608437,22.931282082576182,0.4799995422363281,-0.17347432353484749,-0.1825000762939446,-0.8626509741727126,0.49765082158482343,-0.5225755252333286,0.15757537264543942,-0.537979215366537,3.448355240441058,-35.87220394576172,0.3400754489393834,2,0.07000064849853516,0.08500003814697266,1.5349998474121094,1.119999885559082,-0.23999977111816406,2,-0.01938163704731166,1.4865015336237337,22.1200008392334,-1.0605955518564973,21.82999992370605,-2.1538422037193268,22.049999237060547,-0.01938163704731166 4837,2003-02-27,21.56999969482422,21.940000534057614,21.51000022888184,21.75,101700.0,-0.004614692252775887,-1.8666759915059397,0.39130579005854743,45.71428052422393,49.247874055304564,0.3150623612551122,0.29054225045562987,1.1913603342286727,0.6350962026292422,22.075712036484685,0.43000030517577414,-0.12166116826620055,-0.2675004005432129,-0.959161271007833,0.4241604699214072,-0.6133308357755247,0.07833003468909894,-0.41501923738244884,8.333267105886637,-32.81435089948698,0.34583043523231066,2,0.3100004196166992,0.1700000762939453,1.5275001525878906,1.2200002670288086,0.030000686645507812,3,-0.005563232896732995,1.0869586850878212,21.670000076293945,1.4865015336237337,22.1200008392334,-1.0605955518564973,21.82999992370605,-0.005563232896732995 4838,2003-02-28,21.280000686645508,21.75,21.25,21.670000076293945,129500.0,-0.01344455318876514,-1.2222184546263721,2.1666596024244478,50.0,48.401457708716244,0.6376258110549777,0.5513135425785656,1.4367874093221609,0.9261840659105189,22.171588922899456,0.5,-0.048503880397539945,-0.5209994316101074,-1.2503509008232427,0.2083520376030279,-0.8856751662166751,-0.15632369700353976,-0.10251982461966236,3.1250745058770235,-41.44175946831601,0.3646757346065683,2,0.4849996566772461,0.45999908447265625,1.727499008178711,1.5099992752075195,0.31999969482421875,4,0.005169111816427874,-1.8666759915059397,21.56999969482422,1.0869586850878212,21.670000076293945,1.4865015336237337,22.1200008392334,0.005169111816427874 4839,2003-03-03,21.299999237060547,21.649999618530273,21.239999771118164,21.32999992370605,117400.0,0.0009397814741420873,-4.466678534643897,0.07692495794044239,46.26864290736835,47.44605590656537,0.5763360975878875,0.4687114204767724,1.3741093652479712,0.9113935026457476,22.67206764242947,0.4099998474121094,0.02738870349968181,-0.44600086212158274,-1.1506442398551968,0.25864251561203133,-0.7983225509883916,-0.09367917325477393,-0.1004679785423086,6.185516331438437,-39.93943016575728,0.35232168886680765,3,0.46000099182128906,0.4400005340576172,1.6575007438659668,1.4900007247924805,0.5300006866455043,0,-0.0018778877751841616,-1.2222184546263721,21.280000686645508,-1.8666759915059397,21.56999969482422,1.0869586850878212,21.670000076293945,-0.0018778877751841616 4840,2003-03-04,21.489999771118164,21.540000915527344,21.100000381469727,21.399999618530273,150300.0,0.008920213186065729,3.6315250562158687,-2.999936423167753,55.85935695563486,47.83909809949451,0.3371342862241171,0.23815273561141836,1.1395334587144568,0.7261619511258743,23.493032489588327,0.4400005340576172,0.07311618678671294,-0.22250032424926758,-0.9077088976119079,0.4627082491133727,-0.5651046109305895,0.12010396243205435,0.7900009155273438,37.864063287013714,-12.0077139734885,0.3426042866813202,3,0.17500019073486328,0.25,1.4075007438659668,1.3000001907348633,0.04000091552734375,1,0.006514629648185943,-4.466678534643897,21.299999237060547,-1.2222184546263721,21.280000686645508,-1.8666759915059397,21.56999969482422,0.006514629648185943 4841,2003-03-05,21.61000061035156,21.68000030517578,21.239999771118164,21.450000762939453,85700.0,0.005584031666425293,1.9333443535979045,1.7777730682829258,56.03114688642453,48.33452177196806,0.17082265688990717,0.07057727555683613,0.9796235223110052,0.626845082122184,23.938594101964405,0.4400005340576172,0.027526900605042925,-0.06999950408935973,-0.7057420903319773,0.5657430821532579,-0.3878707972106703,0.24787178903195084,0.6464000701904347,60.714301933233564,7.327085580351628,0.3178712931213097,3,0.054999351501468396,0.12999916076660512,1.0549988746643102,1.1799993515014684,-0.0400009155273402,2,-0.0023137965292431284,3.6315250562158687,21.489999771118164,-4.466678534643897,21.299999237060547,-1.2222184546263721,21.280000686645508,-0.0023137965292431284 4842,2003-03-06,21.530000686645508,21.670000076293945,21.40999984741211,21.549999237060547,83200.0,-0.003701986184476591,1.0,-0.12499105929475994,50.61225824382428,49.08481232658894,0.178688494337905,0.12301827591829095,1.02892280170704,0.7181724982563225,23.964826495302987,0.26000022888183594,-0.015890038291271225,-0.12849950790405273,-0.7533626920593122,0.4963636762512067,-0.44093109998168245,0.18393208417357698,0.7032719879150413,66.15393192815453,12.2240103532272,0.3124315920776291,3,0.1249990463256836,0.20999908447265625,1.0799989700317383,1.2599992752075195,0.010000228881835938,3,-0.004644699409218078,1.9333443535979045,21.61000061035156,3.6315250562158687,21.489999771118164,-4.466678534643897,21.299999237060547,-0.004644699409218078 4843,2003-03-07,21.450000762939453,21.6200008392334,21.399999618530273,21.540000915527344,83600.0,-0.0037157418093198835,-1.315772566655959,4.5003338102050545,37.98077981146604,48.39716425028642,0.1839751600549242,0.18161376939887575,1.0653762095378454,0.8131415048578283,23.88879561429502,0.220001220703125,-0.05331722442488385,-0.18899946212768626,-0.814355158276534,0.4363562340211615,-0.5016773102021084,0.12367838594673586,0.760606465759281,60.34490129469526,10.570786844023033,0.3126778480744235,3,0.20499897003173828,0.28999900817871094,1.0699987411499023,1.3549985885620117,0.0,4,0.00699298896014211,1.0,21.530000686645508,1.9333443535979045,21.61000061035156,3.6315250562158687,21.489999771118164,0.00699298896014211 4844,2003-03-10,21.149999618530273,21.56999969482422,21.1200008392334,21.520000457763672,57900.0,-0.01398606684096304,-1.0930257315596403,4.111113465858518,30.86956738073276,46.52910177461306,0.42172310199692475,0.49684994797469173,1.317769350328735,1.122846772332089,23.247600540994245,0.4499988555908203,-0.10677077134688773,-0.4825005531311035,-1.126006935968384,0.16100582970617694,-0.8042537445497437,-0.1607473617124633,1.0383954732238792,8.620559247846833,-34.82632594612078,0.3217531914186397,3,0.4650001525878906,0.5900001525878906,1.3274998664855957,1.7049999237060547,0.4799995422363281,0,0.02127663220122189,-1.315772566655959,21.450000762939453,1.0,21.530000686645508,1.9333443535979045,21.61000061035156,0.02127663220122189 4845,2003-03-11,20.950000762939453,21.5,20.950000762939453,21.0,83900.0,-0.009456210836788603,-21.000305180437934,0.13513276662869161,28.514076836223907,44.65001217176651,0.4898131524754632,0.6888492109425819,1.4626637215350158,1.3235017112122875,22.688259780036844,0.5499992370605469,-0.13878716148535375,-0.6549994468688958,-1.3658331156136931,0.05583422187590159,-1.0104162812412945,-0.2995826124964971,1.2166264346090117,0.0,-37.6866904402946,0.3554168343723982,3,0.49499988555908203,0.7599992752075195,1.4524989128112793,1.904998779296875,0.6999988555908203,1,0.042004731681123175,-1.0930257315596403,21.149999618530273,-1.315772566655959,21.450000762939453,1.0,21.530000686645508,0.042004731681123175 4846,2003-03-12,20.950000762939453,21.229999542236328,20.850000381469727,21.040000915527344,135800.0,0.0,-1.620675593907027,1.8000305180437934,25.833351876988843,42.4410200998515,0.4212384415559427,0.7061519054638481,1.4231867742935655,1.3369381619847545,21.727789624687045,0.37999916076660156,-0.160640927750741,-0.642999458312989,-1.3904894261342982,0.10449050950832017,-1.0167444422236436,-0.2692544744023344,1.1679613772246498,12.195173010541595,-18.790729350415987,0.37374498391065525,3,0.34999942779541016,0.7049989700317383,1.4449987411499023,1.904998779296875,0.9499988555908203,2,0.027684959550553945,-21.000305180437934,20.950000762939453,-1.0930257315596403,21.149999618530273,-1.315772566655959,21.450000762939453,0.027684959550553945 4847,2003-03-13,21.43000030517578,21.479999542236328,21.11000061035156,21.200000762939453,129500.0,0.022911671826067348,1.2424312483383062,-2.5555461365659307,39.00710994716238,41.21958787175844,-0.09019322461741908,0.2491659521777052,0.9039607030219301,0.8686721966517261,21.161580644950167,0.529998779296875,-0.20989916714469103,-0.1694999694824233,-0.9084744123119393,0.5694744733470927,-0.5389871908971813,0.1999872519323347,0.6118841294666595,75.32462063601369,47.389859873646536,0.36948722141475787,3,-0.16499996185302734,0.22499942779541016,0.9649991989135742,1.4249992370605469,0.5699996948242188,3,0.006532869232606764,-1.620675593907027,20.950000762939453,-21.000305180437934,20.950000762939453,-1.0930257315596403,21.149999618530273,0.006532869232606764 4848,2003-03-14,21.43000030517578,21.6299991607666,21.25,21.6299991607666,147000.0,0.0,2.8000133515168275,-0.8695619723682683,42.30770077225606,40.7794831900793,-0.07451412838831573,0.2568201675716395,0.8616687632944746,0.878768499040163,20.37877333250819,0.37999916076660156,-0.2206297747455892,-0.16599998474121236,-0.9076170324815749,0.5756170629991502,-0.5368085086113936,0.2048085391289689,0.5403710862762949,74.35908094995892,41.87692759469363,0.3708085238701816,3,-0.16499996185302734,0.13500022888183594,0.9649991989135742,1.4249992370605469,0.75,4,0.005133019542001405,1.2424312483383062,21.43000030517578,-1.620675593907027,20.950000762939453,-21.000305180437934,20.950000762939453,0.005133019542001405 4849,2003-03-17,21.57999992370605,21.649999618530273,21.270000457763672,21.399999618530273,96900.0,0.006999515464031214,1.374997019764919,-0.9000066757583961,39.02436755087029,38.90892881177212,-0.20184491101302982,0.08187765722315632,0.6631558635332695,0.7334530696204418,20.52991839982435,0.37999916076660156,-0.22315384309581177,0.0024996757507302902,-0.7201525900310699,0.7251519415325305,-0.3588264571401716,0.36382580864163216,0.3231492071470825,91.25002980235037,60.8670765998092,0.36132613289090065,3,-0.31499958038329723,-0.014999389648433947,0.8149995803833043,1.274999618530277,0.7399997711181676,0,-0.006024057517432624,2.8000133515168275,21.43000030517578,1.2424312483383062,21.43000030517578,-1.620675593907027,20.950000762939453,-0.006024057517432624 4850,2003-03-18,21.399999618530273,21.739999771118164,21.3799991607666,21.700000762939453,247000.0,-0.008341070704918963,-1.117637819128347,-1.666670198787809,43.83560212160005,37.553868282347175,-0.04017894239795794,0.22373065575752804,0.7928405757980457,0.9243236548333869,20.903440761635604,0.3600006103515625,-0.22522232506801743,-0.1460005760192864,-0.8399563869934923,0.5479552349549195,-0.4929784815063911,0.20097732946781832,0.439960587359856,61.79770946559913,26.85074112557541,0.3469779054871034,3,-0.10499954223632812,0.16500091552734375,0.9350004196166992,1.3950004577636719,0.9899997711181676,1,0.010747642352160192,1.374997019764919,21.57999992370605,2.8000133515168275,21.43000030517578,1.2424312483383062,21.43000030517578,0.010747642352160192 4851,2003-03-19,21.399999618530273,21.479999542236328,21.34000015258789,21.399999618530273,90300.0,0.0,-1.3333439298089456,-0.0,45.933009114213746,37.03395171239045,-0.08169092960136481,0.18435198992251856,0.7189210149934695,0.9322705253158077,21.62868983783538,0.1399993896484375,-0.21566563746115364,-0.1150005340576179,-0.7743302635104357,0.5443291953951999,-0.444665398784025,0.2146643306687892,0.3805629978946321,46.03164991931632,7.399395350196912,0.32966486472640844,3,-0.10499954223632812,0.16500091552734375,0.9350004196166992,1.3950004577636719,0.9099998474121129,2,0.011682243198898323,-1.117637819128347,21.399999618530273,1.374997019764919,21.57999992370605,2.8000133515168275,21.43000030517578,0.011682243198898323 4852,2003-03-20,21.5,21.5,21.26000022888184,21.43000030517578,160000.0,0.00467291510524781,5.857166212533959,100.0,55.78945677696168,39.01269359744552,-0.2082993424050521,0.03827089436899911,0.5594685003545585,0.841677535121164,22.31557882590312,0.2399997711181605,-0.24933362953242977,0.01549987792968821,-0.5814209861321835,0.6124207419915599,-0.28296055410124765,0.3139603099606241,0.23999977111816406,51.020431995204376,7.5705510229146995,0.2984604320309362,3,-0.2049999237060547,0.06500053405761719,0.6999998092651367,1.159999847412113,1.2900009155273438,3,0.01860463342001273,-1.3333439298089456,21.399999618530273,-1.117637819128347,21.399999618530273,1.374997019764919,21.57999992370605,0.01860463342001273 4853,2003-03-21,21.899999618530273,21.899999618530273,21.3799991607666,21.5,331400.0,0.01860463342001273,1.6000047683761296,5.714305177111717,63.15789913976938,42.600286015116254,-0.6009501283621894,-0.3937292071015648,0.10795229425087172,0.4495150046477434,22.324870351334962,0.5200004577636719,-0.28486096275773676,0.42299947738647603,-0.14717492778767394,0.993173882560626,0.13791227479940105,0.708086679973551,-1.0499992370605469,100.0,49.6951181680019,0.2850872025870746,3,-0.5249996185302734,-0.33499908447265625,0.3000001907348633,0.7600002288818395,0.720001220703125,4,0.004566227543908896,5.857166212533959,21.5,-1.3333439298089456,21.399999618530273,-1.117637819128347,21.399999618530273,0.004566227543908896 4854,2003-03-24,21.34000015258789,21.75,21.25,21.75,166100.0,-0.025570752314924672,1.4390252979651839,-1.025000596047016,47.16981811088965,44.67314615674578,-0.012476842594246307,0.13457839598290278,0.6104777024103214,1.0133764074832854,22.41866917507297,0.6499996185302734,-0.3127175258055672,-0.11250000000000071,-0.6604866902129487,0.4354866902129473,-0.3864933451064765,0.16149334510647506,-0.46899978637695483,13.846185447214829,-36.46129802910122,0.2739933451064749,3,0.034999847412109375,0.22500038146972656,0.7574996948242188,1.3199996948242223,1.4400005340576207,0,0.0393627060253805,1.6000047683761296,21.899999618530273,5.857166212533959,21.5,-1.3333439298089456,21.399999618530273,0.0393627060253805 4855,2003-03-25,21.450000762939453,21.600000381469727,21.31999969482422,21.3799991607666,137500.0,0.005154667739691865,-1.947367364352758,-0.17073567859767955,46.96969915903251,47.02162918808396,-0.049275599748305865,-0.029714033726676803,0.4450305184606549,0.9077569142120723,22.73265520000652,0.2800006866455078,-0.3003951725689653,0.031000614166259766,-0.41818081331096835,0.4801820416434879,-0.1935900995723543,0.2555913279048738,-0.5584204116821319,30.769366202349268,-17.46900407672066,0.22459071373861345,3,0.054999351501464844,0.11499977111816406,0.6449990272521973,1.2099990844726598,1.149999618530277,1,0.04055938932123104,1.4390252979651839,21.34000015258789,1.6000047683761296,21.899999618530273,5.857166212533959,21.5,0.04055938932123104 4856,2003-03-26,21.25,21.549999237060547,21.25,21.549999237060547,136800.0,-0.009324044560642064,1.0,-4.285605296858396,44.92752421330513,47.67945299543316,0.2209952839912681,0.1446229436779234,0.5838608485887136,1.1075075157629968,22.90000068901478,0.2999992370605469,-0.24530959694662613,-0.14800014495849467,-0.5869267948000498,0.2909265048830605,-0.36746346987927225,0.07146317996228291,-0.33825126339721834,0.0,-44.073109206660874,0.21946332492077714,3,0.3249998092651367,0.3150005340576172,0.7950000762939453,1.409999847412113,1.75,2,0.053647030101103166,-1.947367364352758,21.450000762939453,1.4390252979651839,21.34000015258789,1.6000047683761296,21.899999618530273,0.053647030101103166 4857,2003-03-27,21.450000762939453,21.450000762939453,21.18000030517578,21.3799991607666,147500.0,0.009411800608915444,6.71412223100188,-0.23333926732194854,50.0,48.53415290962694,0.026965669386772362,-0.06833221265543443,0.3327790559190298,0.907938021001371,22.8280949776577,0.2700004577636719,-0.15364130469582804,0.05800056457519531,-0.37425644977331984,0.49025757892371047,-0.15812794259906227,0.2741290717494529,-0.5184870086981199,37.50009934116936,-4.328238447431204,0.2161285071742571,3,0.08999919891357422,0.08999919891357422,0.5499997138977051,1.2099990844726598,1.4999999999999964,3,0.04009317820113134,1.0,21.25,-1.947367364352758,21.450000762939453,1.4390252979651839,21.34000015258789,0.04009317820113134 4858,2003-03-28,21.38999938964844,21.5,21.200000762939453,21.25,121900.0,-0.002797266720599878,-1.5000158947134183,1.999945505572106,54.54544797745293,50.258717401469454,0.09017954499998027,0.00035049029464673254,0.36960788797285105,0.961479607191567,22.141967846785846,0.2999992370605469,-0.05077235170514882,-0.007500743865964665,-0.43654477976836503,0.4215432920364357,-0.22202276181716485,0.20702127408523552,-0.43911591812132755,36.841964369370594,-8.807431299167696,0.21452201795120035,3,0.1500005722045863,0.1500005722045863,0.5725007057189906,1.2700004577636719,1.6700000762939453,4,0.06545121859874503,6.71412223100188,21.450000762939453,1.0,21.25,-1.947367364352758,21.450000762939453,0.06545121859874503 4859,2003-03-31,21.26000022888184,21.489999771118164,21.229999542236328,21.399999618530273,174100.0,-0.006077567296683184,-1.5999923706345724,-0.9999999999999493,56.031114254564926,51.61377430513222,0.18999297046685726,0.13407339187917344,0.46445239997011,1.0854748317244933,21.398535305913153,0.26000022888183594,-0.01614998785069588,-0.13549995422362926,-0.5668244822979744,0.2958245738507159,-0.3511622182608001,0.08016230981354155,-0.29013443441466436,19.047597422355874,-31.038714849852912,0.2156622640371724,3,0.27999973297118785,0.2699995040893519,0.6475000381469691,1.3999996185302734,1.7299995422363246,0,0.06396992453951111,-1.5000158947134183,21.38999938964844,6.71412223100188,21.450000762939453,1.0,21.25,0.06396992453951111 4860,2003-04-01,21.6299991607666,21.6299991607666,21.049999237060547,21.399999618530273,162000.0,0.017403524360367406,4.043487635380559,-1.642861035422385,61.564596501767596,53.35061734819376,-0.1608663414391991,-0.2370532047999916,0.07125529339226588,0.7139576024157961,20.523655312180242,0.5799999237060547,0.015295885867914194,0.22749900817871094,-0.21469019576424486,0.6696882121216667,0.006404406207234814,0.44859361015018706,-0.6415306898181647,100.0,43.25682331485952,0.2210946019714772,4,-0.1549997329711914,-0.09999942779541016,0.1875009536743164,1.0300006866455114,1.5,1,0.05316697043450791,-1.5999923706345724,21.26000022888184,-1.5000158947134183,21.38999938964844,6.71412223100188,21.450000762939453,0.05316697043450791 4861,2003-04-02,21.559999465942386,21.649999618530273,21.399999618530273,21.649999618530273,120600.0,-0.003236231971343928,4.555546136565931,-0.391305790058532,52.56915267756252,52.992805781593844,-0.07351474442577555,-0.1802321325283316,0.12256795048113034,0.7785037791950735,20.077628710501784,0.25,0.043710430739889006,0.15999937057495472,-0.277793713309368,0.5977924544592774,-0.058897171367206624,0.3788959125171161,-0.5533003720423117,84.99998410543876,29.342881801963742,0.2188965419421608,4,-0.08500003814697621,-0.0699996948242223,0.2600007057189906,1.1000003814697266,1.8800010681152273,2,0.048237520467947936,4.043487635380559,21.6299991607666,-1.5999923706345724,21.26000022888184,-1.5000158947134183,21.38999938964844,0.048237520467947936 4862,2003-04-03,21.43000030517578,21.65999984741211,21.399999618530273,21.649999618530273,90100.0,-0.006029645824989993,1.1666706403134413,2.44443267070751,50.0,51.53081698828614,0.05085912529422032,-0.0612491522246188,0.2416555374035596,0.9134151037792151,19.592625422393553,0.26000022888183594,0.06671555013338804,0.035000228881834516,-0.3988074123242349,0.4688078700879039,-0.18190359172120196,0.251904049484871,-0.4054352007831028,62.295194736973755,8.631830628700286,0.21690382060303498,4,-0.030000686645507812,-0.034999847412109375,0.31750011444091797,1.2299995422363317,1.989999771118164,3,0.0732617672639524,4.555546136565931,21.559999465942386,4.043487635380559,21.6299991607666,-1.5999923706345724,21.26000022888184,0.0732617672639524 4863,2003-04-04,21.600000381469727,21.6200008392334,21.3799991607666,21.3799991607666,89700.0,0.007932807926880336,-1.1818213344430573,-1.0000086697935722,50.37314282623494,51.886741956657836,-0.18569932459617178,-0.23129401097062896,0.05636910776375714,0.7461721912388697,19.081133612924113,0.24000167846679688,0.08914061170681364,0.197500324249269,-0.24540233483519103,0.640402983333729,-0.023951005292961014,0.418951653791499,-0.5579265867942951,90.16403181829553,39.55092134725332,0.22145132954222968,4,-0.24500083923339844,-0.22500038146972656,0.20999956130981445,1.0599994659423864,1.6900005340576172,4,0.06250001655684523,1.1666706403134413,21.43000030517578,4.555546136565931,21.559999465942386,4.043487635380559,21.6299991607666,0.06250001655684523 4864,2003-04-07,21.600000381469727,22.100000381469727,21.51000022888184,21.700000762939453,113900.0,0.0,-3.21427646950642,-0.4545446663892357,54.000015258789084,52.66788818996413,-0.16197294569779075,-0.20643662877262514,0.046892805152005224,0.7521507577349915,17.6632184860053,0.5900001525878871,0.08073043913744016,0.17500028610229634,-0.25953467596318447,0.6095352481677772,-0.04226719493044229,0.392267767135035,-0.5407680703171991,52.38100428153888,3.0511975327273717,0.21726748103273963,4,-0.025000572204589844,-0.125,0.15249967575073242,1.0599994659423864,1.5699996948242188,0,0.06759254901334022,-1.1818213344430573,21.600000381469727,1.1666706403134413,21.43000030517578,4.555546136565931,21.559999465942386,0.06759254901334022 4865,2003-04-08,21.82999992370605,21.950000762939453,21.5,21.5,94600.0,0.010648126767332622,-1.7272779816778892,-3.2999866486104663,57.87546478530793,54.10654825351998,-0.37146445676308204,-0.38696862374862917,-0.1730196854335233,0.5359147975533247,15.822067622796766,0.4500007629394531,0.022047470101895783,0.3609998703002901,-0.04851295373172704,0.7705126943323073,0.15624345828428332,0.5657562823162969,-0.7291368897408361,62.49999999999951,12.226185376767162,0.2047564120160078,4,-0.2550001144409144,-0.3549995422363246,-0.07999992370605113,0.8299999237060618,1.7100009918212926,1,0.053137876842245246,-3.21427646950642,21.600000381469727,-1.1818213344430573,21.600000381469727,1.1666706403134413,21.43000030517578,0.053137876842245246 4866,2003-04-09,21.530000686645508,22.13999938964844,21.40999984741211,21.84000015258789,184100.0,-0.013742521214338721,-1.6545382665358241,-0.9393925382192396,50.511957389938445,54.1634324079576,-0.03081026340623083,-0.04352064656944776,0.12411714586316691,0.8437617288794144,13.90254627444687,0.7299995422363317,0.043161605831869565,0.03200063705444478,-0.2969912505908212,0.36099252469971077,-0.13249530676818821,0.19649658087707778,-0.3891721587801129,19.737036934791192,-29.184794129968992,0.16449594382263288,4,0.06499862670898438,-0.03500080108642578,0.1724991798400879,1.1299991607666051,1.1700000762939418,2,0.07431483618639789,-1.7272779816778892,21.82999992370605,-3.21427646950642,21.600000381469727,-1.1818213344430573,21.600000381469727,0.07431483618639789 4867,2003-04-10,21.56999969482422,21.75,21.399999618530273,21.530000686645508,80000.0,0.001857826609523494,-1.3333269755288104,-0.12902928092832663,43.57976249407196,52.94502290980415,-0.05810802890532685,-0.07641111612494456,0.07618105823781818,0.8080905665508666,12.836728500343597,0.35000038146972656,0.059034005771003706,0.06499967575073384,-0.26385780013427507,0.39385715163574275,-0.09942906219177061,0.2294284136932383,-0.36922091525184086,25.00006274171233,-16.739438998264117,0.16442873794250518,4,0.024999618530273438,-0.07499980926513672,0.13250017166137695,1.0900001525878942,1.6499996185302699,3,0.08669452321235349,-1.6545382665358241,21.530000686645508,-1.7272779816778892,21.82999992370605,-3.21427646950642,21.600000381469727,0.08669452321235349 4868,2003-04-11,21.540000915527344,21.850000381469727,21.350000381469727,21.84000015258789,87400.0,-0.0013907640111869846,2.125002980235081,-7.500166897143675,54.901986450325694,52.81956426488869,-0.0051337683029899495,-0.03978882027320907,0.09321723498992185,0.8368578544035898,12.354012480541723,0.5,0.09879223544595561,0.029500865936277876,-0.2977506826732643,0.3567524145458201,-0.134124908368495,0.19312664024105075,-0.28286889935040094,24.050730708592873,-20.34063193142724,0.16362577430477165,4,0.05499839782714844,-0.04500102996826172,0.15749883651733398,1.1199989318847692,2.0099983215332067,4,0.08727943736582588,-1.3333269755288104,21.56999969482422,-1.6545382665358241,21.530000686645508,-1.7272779816778892,21.82999992370605,0.08727943736582588 4869,2003-04-14,21.450000762939453,21.649999618530273,21.3700008392334,21.540000915527344,184000.0,-0.004178279886841274,-1.239990234375,0.300001271568989,50.0,51.53460909802562,0.12812610627104704,0.042132939217342624,0.15636894506059917,0.9348306067175614,11.915704175640137,0.279998779296875,0.10605550015498721,-0.05399932861327983,-0.38060207408575053,0.2726034168591909,-0.21730070134951518,0.10930204412295552,-0.1398967043542214,12.658292027514085,-32.07412202567502,0.16330137273623538,4,0.2949991226196289,0.044999122619628906,0.2474989891052246,1.2099990844726598,2.2499999999999964,0,0.08578088984346222,2.125002980235081,21.540000915527344,-1.3333269755288104,21.56999969482422,-1.6545382665358241,21.530000686645508,0.08578088984346222 4870,2003-04-15,21.6299991607666,21.770000457763672,21.31999969482422,21.450000762939453,141200.0,0.008391533399763063,-1.0454555306540898,-1.9999788072733438,59.50000619890086,52.30470393372988,-0.05796827495328216,-0.12622247516594953,-0.04120276121333788,0.7583439522369488,11.904336814290243,0.4500007629394531,0.10823400830753371,0.11449909210205078,-0.21288097223510505,0.4418791564392066,-0.04919094006652713,0.2781891242706287,0.5100002288818395,37.80482698945824,-12.06602453987692,0.16369003216857878,4,0.10000038146972656,-0.13499927520751953,0.0475006103515625,1.0300006866455114,1.8700008392333984,1,0.07119745609240069,-1.239990234375,21.450000762939453,2.125002980235081,21.540000915527344,-1.3333269755288104,21.56999969482422,0.07119745609240069 4871,2003-04-16,21.649999618530273,21.8799991607666,21.540000915527344,21.8799991607666,98300.0,0.0009246629005861262,1.9565123646194418,-1.2777866081741214,55.494492250584564,52.915203072683724,-0.07136436675115476,-0.1333712604652746,-0.08213024831649562,0.7367380335578559,11.899788616240428,0.3399982452392578,0.11829900087865042,0.12199954986572337,-0.20590251540072657,0.4499016151321733,-0.0419514827675016,0.28595058249894834,0.47359977722168267,58.928614003358305,7.183419670160205,0.1639510326332252,4,0.07999992370605469,-0.1549997329711914,-0.07249927520751953,0.9800004959106445,2.610000610351566,2,0.08729798292372326,-1.0454555306540898,21.6299991607666,-1.239990234375,21.450000762939453,2.125002980235081,21.540000915527344,0.08729798292372326 4872,2003-04-17,21.899999618530273,22.200000762939453,21.649999618530273,21.899999618530273,110100.0,0.011547344314317032,-1.2000045776367188,-0.0,62.68661956795071,54.283367155096585,-0.2767913561073989,-0.3708831650940496,-0.34091231260198995,0.48529264081050627,11.968541621465077,0.5500011444091797,0.08466955844750856,0.3519995689392097,-0.015156946500695767,0.7191560843791152,0.1684213112192552,0.5355778266591642,-0.5799999237060547,65.90900224113192,11.771431200567719,0.18357825771995312,4,-0.1399993896484375,-0.27499961853027344,-0.4224996566772461,0.6800003051757812,2.9500007629394567,3,0.03652973325772435,1.9565123646194418,21.649999618530273,-1.0454555306540898,21.6299991607666,-1.239990234375,21.450000762939453,0.03652973325772435 4873,2003-04-21,22.0,22.0,21.82999992370605,21.899999618530273,93300.0,0.004566227543908896,2.39998855595193,100.0,68.68692123107216,55.91524559646137,-0.3509957869890741,-0.48802915028631233,-0.44484529623075986,0.37690911062991717,13.408672101086678,0.17000007629394887,0.09304802224586695,0.4469999313354478,0.0576093650550078,0.8363904976158878,0.2523046481952278,0.6416952144756678,-0.6624002838134757,77.27266816075462,17.924120327921422,0.19469528314022064,4,-0.23999977111816406,-0.375,-0.5399999618530273,0.5799999237060547,2.7600002288818395,0,0.055454514243385766,-1.2000045776367188,21.899999618530273,1.9565123646194418,21.649999618530273,-1.0454555306540898,21.6299991607666,0.055454514243385766 4874,2003-04-22,22.18000030517578,22.32999992370605,21.899999618530273,22.0,179100.0,0.008181832053444582,-1.2631531395873927,1.7999961853172863,65.36320171171685,56.74721636606236,-0.4917877360725207,-0.634398013366372,-0.6087144474318542,0.18581480545829976,14.807198148984519,0.4300003051757777,0.1263667553483181,0.5850002288818352,0.11872740795692494,1.0512730498067455,0.3518638184193783,0.8181366393442921,-0.8251525680541967,85.14855598633537,29.663955426713486,0.2331364104624557,4,-0.35500049591064453,-0.49000072479248047,-0.7649998664855957,0.39999961853027344,2.39999961853027,1,0.061767308973619484,2.39998855595193,22.0,-1.2000045776367188,21.899999618530273,1.9565123646194418,21.649999618530273,0.061767308973619484 4875,2003-04-23,22.31999969482422,22.450000762939453,22.06999969482422,22.43000030517578,142100.0,0.0063119651813425826,4.066629367783937,-0.6111134658585173,70.43016982627692,58.96035108121108,-0.6201908168553523,-0.7440238693387684,-0.7377156090215067,0.047877263923233215,16.359450269586674,0.3800010681152344,0.15269550795274256,0.6814996719360344,0.11965049368999914,1.2433488501820698,0.4005750828130168,0.9624242610590521,-0.9261458702392567,85.71416594355085,32.5600838049531,0.2809245891230177,4,-0.4349994659423828,-0.5699996948242188,-0.9049992561340332,0.26000022888183594,2.4300003051757812,2,0.0618280056892313,-1.2631531395873927,22.18000030517578,2.39998855595193,22.0,-1.2000045776367188,21.899999618530273,0.0618280056892313 4876,2003-04-24,22.38999938964844,22.459999084472656,22.149999618530273,22.25,236700.0,0.003136187086976383,1.214291553133515,-1.2727146622278032,76.66670905229978,62.63667847656972,-0.6206373873038444,-0.763377398701607,-0.785683175256036,-0.028733906041711776,17.799167197645065,0.3099994659423828,0.1727941798705146,0.6944993972778342,0.07070912031781873,1.3182896742378496,0.38260425879782645,1.0063945357578419,-0.9327767487622083,91.35805666948495,37.73433190044632,0.31189513848000716,4,-0.5000000000000036,-0.6350002288818395,-0.9599990844726598,0.19000053405761363,2.380001068115231,3,0.04957573205047727,4.066629367783937,22.31999969482422,-1.2631531395873927,22.18000030517578,2.39998855595193,22.0,0.04957573205047727 4877,2003-04-25,22.309999465942386,22.450000762939453,22.309999465942386,22.43000030517578,149600.0,-0.003573020361181456,-1.3333386314870057,-0.8571525885558112,70.76026457564178,64.39870937938262,-0.4745316866185476,-0.6489152799675644,-0.6876726038077088,0.051946155542861305,19.11429314077061,0.14000129699706676,0.1613325362854745,0.5714995384216337,-0.097931140926935,1.2409302177702024,0.23678419874734757,0.9062148780959198,-0.7725547095692384,76.19050502420589,26.065738623496188,0.33471533967428446,4,-0.42000007629394887,-0.5550003051757848,-0.8799991607666051,0.2700004577636683,2.489999771118164,4,0.08740478752212666,1.214291553133515,22.38999938964844,4.066629367783937,22.31999969482422,-1.2631531395873927,22.18000030517578,0.08740478752212666 4878,2003-04-28,22.790000915527344,22.85000038146973,22.46999931335449,22.85000038146973,169900.0,0.021515081177734263,11.666815017323975,0.4999920527696542,77.16900266419562,67.41748745318213,-0.8477207579294834,-1.0737037135798602,-1.1501620151437706,-0.4324009959309336,20.927042624302103,0.5400009155273438,0.2120026370940522,0.9815009117126472,0.18481642646532137,1.778185396959973,0.5831586690889843,1.37984315433631,-1.1787518129062349,93.68427181503115,42.033716561141134,0.39834224262366347,4,-0.7050008773803711,-0.840001106262207,-1.3600006103515625,-0.21000099182128906,2.2099990844726562,0,0.09039049509378749,-1.3333386314870057,22.309999465942386,1.214291553133515,22.38999938964844,4.066629367783937,22.31999969482422,0.09039049509378749 4879,2003-04-29,22.6200008392334,22.940000534057614,22.60000038146973,22.79999923706055,187200.0,-0.007459415070848907,-2.0909201251918543,2.9999999999998814,68.54464634307975,68.42244746920201,-0.5523927944240832,-0.8396405005945446,-0.9787713451374884,-0.26793892678693965,22.884548983399917,0.3400001525878835,0.2844419323839986,0.7435008049011245,-0.08748539711068659,1.5744870069129355,0.3280077038952207,1.1589939059070282,-0.8848766087274278,63.21846136307359,12.405737957633576,0.415493101005905,4,-0.38000011444091797,-0.6250009536743164,-1.1500005722045898,-0.04000091552734375,2.409999847412113,1,0.09460651238954454,11.666815017323975,22.790000915527344,-1.3333386314870057,22.309999465942386,1.214291553133515,22.38999938964844,0.09460651238954454 4880,2003-04-30,22.78000068664551,22.84000015258789,22.65999984741211,22.70000076293945,152800.0,0.007073379375592159,-1.249979138603121,-0.44444797660301255,81.4070688908229,71.30162265145071,-0.5946429287217327,-0.9581948171927657,-1.1380717468297128,-0.43499770965643236,24.397809567627725,0.2199993133544922,0.33717609255361936,0.8460005760192892,-0.06815493249198568,1.7601560845305642,0.38892282176365,1.3030783302749285,-0.900291299713345,79.74687822921072,23.970429384597836,0.45707775425563785,4,-0.48500061035156605,-0.7850008010864293,-1.3100004196167028,-0.40500068664551137,2.170000076293938,2,0.07901664542599285,-2.0909201251918543,22.6200008392334,11.666815017323975,22.790000915527344,-1.3333386314870057,22.309999465942386,0.07901664542599285 4881,2003-05-01,22.60000038146973,22.78000068664551,22.3700008392334,22.78000068664551,120400.0,-0.007901681288416507,3.55554613656597,-2.250005960469962,74.17842940076102,72.57849041065187,-0.2969398549877802,-0.7339134699680692,-0.9591268075614323,-0.26157797567519125,25.56678853244987,0.4099998474121129,0.41256657546245634,0.6140002250671408,-0.32845805864982935,1.556458508784111,0.1427710832086575,1.085229366925624,-0.5930560568825101,46.03181331024388,-13.07428449445731,0.4712291418584845,5,-0.21500015258789773,-0.6050004959106481,-1.0650000572204625,-0.22500038146973012,2.5299987792968714,3,0.09513272487787683,-1.249979138603121,22.78000068664551,-2.0909201251918543,22.6200008392334,11.666815017323975,22.790000915527344,0.09513272487787683 4882,2003-05-02,23.0,23.07999992370605,22.70000076293945,22.75,94400.0,0.017699097866309632,-1.171433242506768,-1.3888865341414827,79.19998168945312,73.74660823936087,-0.5861334478843965,-1.0648576897868978,-1.3584569386610923,-0.6643022734271327,27.03572174829182,0.479999542236321,0.4689933506682564,0.9354998588562005,-0.07130813253471757,1.9423078502471185,0.43209586316073967,1.4389038545516613,-0.8810889302763343,88.73239058252157,24.15136805135343,0.5034039956954599,5,-0.5100002288818359,-0.9350004196166992,-1.429999828338623,-0.7249994277954102,2.239999771118164,4,0.07695654164189869,3.55554613656597,22.60000038146973,-1.249979138603121,22.78000068664551,-2.0909201251918543,22.6200008392334,0.07695654164189869 4883,2003-05-05,22.95000076293945,23.239999771118164,22.93000030517578,23.01000022888184,117600.0,-0.002173879872197859,-5.199965667855576,-0.23999786376955967,80.48781622456468,75.42712096301061,-0.4327090204625357,-0.9576324290402702,-1.306421086754451,-0.6162284246564127,28.60980311602287,0.3099994659423828,0.5424575000672149,0.8180006027221651,-0.23752344748883658,1.8735246529331668,0.2902385776166625,1.3457626278276678,-0.6965372536582493,66.66673974524767,-4.297005628920914,0.5277620251055016,5,-0.29500102996825817,-0.8050012588500941,-1.4100008010864222,-0.6750001907348597,2.5,0,0.08060995261963355,-1.171433242506768,23.0,3.55554613656597,22.60000038146973,-1.249979138603121,22.78000068664551,0.08060995261963355 4884,2003-05-06,23.059999465942386,23.10000038146973,22.920000076293945,23.10000038146973,158400.0,0.0047929716490715535,7.999809269502371,0.6666878596178122,79.91633201601209,76.4811389840923,-0.4523186673911077,-1.0041254709521503,-1.4059706692798706,-0.7289694716010153,31.007689695782037,0.1800003051757848,0.5887241730184911,0.8549993515014691,-0.24654993336785225,1.9565486363707905,0.30422470906680843,1.4057739939361298,-0.648690154767273,79.31028434876063,3.980637408685226,0.55077464243466,5,-0.3649997711181676,-0.9149999618530309,-1.519999504089359,-0.8599996566772496,2.390001296997063,1,0.08412838590576843,-5.199965667855576,22.95000076293945,-1.171433242506768,23.0,3.55554613656597,22.60000038146973,0.08412838590576843 4885,2003-05-07,22.989999771118164,23.10000038146973,22.959999084472656,22.959999084472656,92500.0,-0.003035546246547227,-8.333206179668366,-0.75,77.45903497485253,76.56917519770926,-0.3098710410104921,-0.888309746121493,-1.3354688449525973,-0.6634243770259047,33.57183845052519,0.14000129699707387,0.6180785289297717,0.7269996643066392,-0.4129006788779783,1.8669000074912567,0.15704949271432866,1.2969498358989497,-0.44609998635216286,71.26433253677679,-5.886300394564856,0.5699501715923088,5,-0.21500015258789062,-0.8450002670288086,-1.4549999237060547,-0.8999996185302734,1.9200000762939453,2,0.0887342729811662,7.999809269502371,23.059999465942386,-5.199965667855576,22.95000076293945,-1.171433242506768,23.0,0.0887342729811662 4886,2003-05-08,23.1299991607666,23.229999542236328,22.93000030517578,23.020000457763672,138300.0,0.006089577687787395,-1.0689673316101367,3.6665395130014624,76.39486243338584,77.1952416263475,-0.37309779649624986,-0.9510564205924368,-1.4588218580458872,-0.808546547105351,35.7543681705893,0.2999992370605469,0.6549156037405801,0.786999130249022,-0.36085197118950063,1.9348502316875447,0.21307357952975892,1.3609246809682851,-0.4747233781842546,79.62947918690298,1.0131979639670305,0.5739255507192619,5,-0.3249988555908203,-0.8499994277954102,-1.6274995803833008,-1.2199993133544922,2.1000003814697266,3,0.07868576170378594,-8.333206179668366,22.989999771118164,7.999809269502371,23.059999465942386,-5.199965667855576,22.95000076293945,0.07868576170378594 4887,2003-05-09,23.440000534057614,23.489999771118164,23.15999984741211,23.239999771118164,108900.0,0.013402567424941392,1.200005086275956,1.8182101922976563,78.34647827461457,77.32607224972737,-0.5654108068896626,-1.1739688682905616,-1.7450075951078396,-1.1195249992261758,38.23514680473914,0.3600006103515625,0.6813412208749412,1.0035004615783656,-0.18322042046754206,2.1902213436242732,0.41014002055541,1.5968609026013212,-0.6911689133095358,91.2281993280769,11.927995551977531,0.5933604410229545,5,-0.5100002288818324,-1.0350008010864222,-1.9575009346008265,-1.615000724792477,1.8699989318847727,4,0.07209891587901085,-1.0689673316101367,23.1299991607666,-8.333206179668366,22.989999771118164,7.999809269502371,23.059999465942386,0.07209891587901085 4888,2003-05-12,23.420000076293945,23.5,23.270000457763672,23.440000534057614,146100.0,-0.0008532618305451267,2.285722070844687,-0.1000019073413409,76.05042454550183,78.16004760555205,-0.49913654780718986,-1.0602622312686805,-1.6915839162093391,-1.11372089855535,40.54630162624957,0.22999954223632812,0.6948059478262998,0.8895000457763658,-0.29605310722522304,2.0750531987779546,0.2967234692755696,1.482276622277162,-0.5377581884792519,86.20690789149158,7.3306130809369705,0.5927765765007946,5,-0.4849996566772461,-1.010000228881836,-2.0225000381469727,-1.744999885559082,1.7299995422363281,0,0.07771134453011586,1.200005086275956,23.440000534057614,-1.0689673316101367,23.1299991607666,-8.333206179668366,22.989999771118164,0.07771134453011586 4889,2003-05-13,23.290000915527344,23.489999771118164,23.21999931335449,23.399999618530273,133300.0,-0.005550775420286591,-1.1599871827149426,5.49980926950317,70.46416999715099,76.94416995069963,-0.2951403678286013,-0.8277880929913408,-1.5296277331882244,-0.9975407872010393,42.89047577360057,0.2700004577636754,0.7322233213174698,0.6675008773803697,-0.4485429080585206,1.78354466281926,0.10947898466092454,1.2255227700998148,-0.28420740527558763,63.158035630630025,-14.239739369816135,0.5580218927194451,5,-0.35500049591064453,-0.8800010681152344,-1.9250011444091797,-1.6300010681152344,1.9599990844726562,1,0.09274365661239803,2.285722070844687,23.420000076293945,1.200005086275956,23.440000534057614,-1.0689673316101367,23.1299991607666,0.09274365661239803 4890,2003-05-14,23.170000076293945,23.45000076293945,23.1200008392334,23.29999923706055,191200.0,-0.005152461765400518,-1.8695940622796887,1.1818244871772965,66.1157161581585,76.0483129237438,-0.12739754408399406,-0.6181938330746704,-1.3845306295909587,-0.8937937806332243,44.80763655649051,0.32999992370605113,0.7045631868450215,0.47049999237060547,-0.5669562470624818,1.5079562318036928,-0.0482281273459364,0.9892281120871473,-0.06536526809254184,42.10524554617125,-32.141696478108514,0.518728119716543,5,-0.06999969482421875,-0.7600002288818359,-1.6449999809265137,-1.510000228881836,2.0499992370605433,2,0.09840313677764101,-1.1599871827149426,23.290000915527344,2.285722070844687,23.420000076293945,1.200005086275956,23.440000534057614,0.09840313677764101 4891,2003-05-15,23.540000915527344,23.690000534057614,23.290000915527344,23.3700008392334,173500.0,0.015968961502592194,-1.4242406727740153,-1.3077013366198271,72.69374537679262,75.32539777789262,-0.39117294046671347,-0.8846995472501078,-1.7284869093630704,-1.2759862118879504,46.6524565139952,0.5200004577636683,0.7259435837656056,0.7460007667541504,-0.23152387904556093,1.7235254125538617,0.25723844385429473,1.234763089654006,-0.4200000762939453,73.68426336148673,-0.3037430521483202,0.48876232289985566,5,-0.2350006103515625,-1.0350008010864258,-2.015000820159912,-1.8800010681152344,1.5699996948242152,3,0.05819876289728998,-1.8695940622796887,23.170000076293945,-1.1599871827149426,23.290000915527344,2.285722070844687,23.420000076293945,0.05819876289728998 4892,2003-05-16,22.70000076293945,23.920000076293945,22.70000076293945,23.479999542236328,267200.0,-0.03568394732023217,-2.1282082632340664,-4.588226054370653,48.53419932354347,71.77499590000137,0.4490159281297359,0.01929706216711935,-0.8690870588521449,-0.44775714967810387,46.92140041545357,1.2199993133544957,0.6888251046059395,-0.1339994430542042,-1.0185430247186034,0.750544138610195,-0.5762712338864056,0.30827234777799717,0.9899997711181641,0.0,-68.54311210832157,0.4422717908322,5,0.6099996566772496,-0.08000087738036754,-1.1550011634826625,-1.0400009155273402,2.2999992370605504,4,0.11145368697200286,-1.4242406727740153,23.540000915527344,-1.8695940622796887,23.170000076293945,-1.1599871827149426,23.290000915527344,0.11145368697200286 4893,2003-05-19,23.21999931335449,23.45000076293945,22.989999771118164,23.0,203100.0,0.022907424358505013,-2.8333452542736275,-0.2820508431472221,58.77191221283783,69.42561592187091,-0.0320232316255904,-0.42648181754048764,-1.3606644717819556,-0.9822110348464221,47.20487837953423,0.75,0.6930870515117462,0.3249991416931124,-0.48227064995475644,1.1322689333409812,-0.07863575413082202,0.7286340375170468,0.7000007629394567,42.62285599040684,-25.495226650672542,0.4036348958239337,5,0.09000110626221058,-0.5999994277954066,-1.6749997138977015,-1.5599994659423793,1.1800003051757848,0,0.09000862249749852,-2.1282082632340664,22.70000076293945,-1.4242406727740153,23.540000915527344,-1.8695940622796887,23.170000076293945,0.09000862249749852 4894,2003-05-20,23.54999923706055,23.6200008392334,23.20000076293945,23.25,170900.0,0.014211883439473993,-1.1000123978370346,1.3636371517994539,60.724219035986174,67.56619192866353,-0.31872443588578747,-0.6836325400361432,-1.6481512345473384,-1.3247344381197976,46.93150572888409,0.42000007629394887,0.6508455426636388,0.5864991188049338,-0.19747934039703097,1.3704775780068985,0.19450988920394963,0.9784883484059179,0.3700008392333949,69.6720452886121,2.8999704636847667,0.391989229600983,5,-0.2399988174438512,-0.9299993515014684,-2.0049996376037633,-1.889999389648441,0.75,1,0.06794057041631696,-2.8333452542736275,23.21999931335449,-2.1282082632340664,22.70000076293945,-1.4242406727740153,23.540000915527344,0.06794057041631696 4895,2003-05-21,23.70000076293945,23.70000076293945,23.46999931335449,23.54999923706055,170600.0,0.006369491751101242,2.066654798840489,0.5000063578449153,65.44944587763487,66.3500345335801,-0.3994247155670756,-0.764123945201252,-1.746572492039295,-1.488590048782502,46.48006170923118,0.23000144958496094,0.6143845950260811,0.667500591278074,-0.120912314648983,1.455913497205131,0.27329413831454374,1.0617070442416043,0.19559932708740746,81.96725924790988,12.05235766088677,0.39420645296352874,5,-0.39000034332275035,-1.0800008773803675,-2.0800008773803675,-2.04000091552734,0.889999389648441,2,0.06540080958496586,-1.1000123978370346,23.54999923706055,-2.8333452542736275,23.21999931335449,-2.1282082632340664,22.70000076293945,0.06540080958496586 4896,2003-05-22,23.5,23.59000015258789,23.3700008392334,23.520000457763672,191200.0,-0.008438850485279259,1.7499940395298381,-0.13333502873710004,57.440474838897174,64.02714526294483,-0.15803940863638744,-0.5024624372763178,-1.4962520136548108,-1.2954441205215765,45.852004952077536,0.32999992370605113,0.5700000135903736,0.41199979782104634,-0.34147909378620156,1.1654786894282942,0.035260352017420615,0.7887392436246721,0.37168810348510917,65.57374486227225,-1.879869366855516,0.37673944580362473,5,-0.18999958038330078,-0.7699995040893555,-1.887500286102295,-1.8400001525878906,1.2999992370605504,3,0.07319146014274414,2.066654798840489,23.70000076293945,-1.1000123978370346,23.54999923706055,-2.8333452542736275,23.21999931335449,0.07319146014274414 4897,2003-05-23,24.26000022888184,24.3799991607666,23.36000061035156,23.440000534057614,253000.0,0.032340435271567713,-1.081630667066294,-40.999046347511324,66.09335319724467,62.920804002027374,-0.8822705796197248,-1.168808470676531,-2.211537961875255,-2.060184802538039,45.69901815344862,1.0199985504150426,0.5567774295735681,1.0744999885559103,0.24416798663737183,1.9048319904744488,0.6593339875966393,1.4896659895151814,-1.55999946594239,91.36697952686781,22.830106174781108,0.41516600095927,5,-0.7200002670288121,-1.245000839233402,-2.6475005149841344,-2.60000038146973,0.4899997711181605,4,0.03503711349754157,1.7499940395298381,23.5,2.066654798840489,23.70000076293945,-1.1000123978370346,23.54999923706055,0.03503711349754157 4898,2003-05-27,24.85000038146973,24.979999542236328,24.26000022888184,24.26000022888184,390700.0,0.024319874155874333,-1.4406750072737733,0.7195126489825857,69.67032653786693,62.832599173218036,-1.394768036417279,-1.6828460414900768,-2.74904606887684,-2.652660407710176,45.107659409877726,0.7199993133544886,0.5587501644757147,1.5615001678466847,0.46828140776103666,2.6547189279323327,1.0148907878038607,2.1081095478895087,-2.1163996505737366,92.69667135288996,24.46825132573028,0.5466093800428242,5,-1.0100002288818395,-1.4450006484985387,-3.157500267028812,-3.1950006484985387,0.21999931335448863,1,0.006036201860267321,-1.081630667066294,24.26000022888184,1.7499940395298381,23.5,2.066654798840489,23.70000076293945,0.006036201860267321 4899,2003-05-28,24.76000022888184,24.93000030517578,24.61000061035156,24.8799991607666,94600.0,-0.0036217364670546592,1.9090719933416886,-0.20338796754274768,69.36541683256837,63.193677025930235,-1.2005729598910087,-1.5012732838068246,-2.611353083937974,-2.5691969776968797,44.35027064665418,0.3199996948242223,0.5260523422383514,1.3645000457763707,0.13621107886450545,2.592789012688236,0.7503555623204399,1.9786445292323016,-1.9365435455322313,86.41978651809771,17.80805884676556,0.6141444834559321,5,-0.9200000762939489,-1.3200006484985387,-3.0675001144409215,-3.105000495910648,0.11999893188476207,2,-0.014539604483994939,-1.4406750072737733,24.85000038146973,-1.081630667066294,24.26000022888184,1.7499940395298381,23.5,-0.014539604483994939 4900,2003-05-29,24.57999992370605,24.76000022888184,24.34000015258789,24.65999984741211,153300.0,-0.0072698022419976915,1.9999931880572512,0.6666719649045221,65.72667430708694,62.419558018185164,-0.8934907132777603,-1.2432493370566071,-2.3789654071602477,-2.3962077496204905,43.238682705672545,0.42000007629394887,0.5051769682997254,1.0944997787475543,-0.2055808363478242,2.394580393842933,0.44445947119986684,1.7445400862952418,-1.6702815260009736,75.3086492430645,7.756378986817126,0.650040307547689,5,-0.7399997711181605,-1.0550003051757777,-2.8225002288818324,-2.9899997711181605,0.42000007629394887,3,-0.01139140307219677,1.9090719933416886,24.76000022888184,-1.4406750072737733,24.85000038146973,-1.081630667066294,24.26000022888184,-0.01139140307219677 4901,2003-05-30,24.75,24.78000068664551,24.54999923706055,24.649999618530273,159600.0,0.006916195151408067,1.8749865891018787,-1.2500059604701064,64.65322761992499,64.21056116222755,-0.9764907967983447,-1.3111410228924463,-2.493522581995723,-2.5834785549905845,43.532545115418785,0.23000144958496094,0.5189105470270476,1.156999874114991,-0.18951381229888753,2.5035135605288694,0.4837430309080517,1.8302567173219302,-1.7574703565136716,85.80248803196817,20.367451911741824,0.6732568432069397,5,-0.7650003433227539,-1.1850004196166992,-2.932499885559082,-3.09999942779541,-0.10000038146972656,4,-0.00646464029947913,1.9999931880572512,24.57999992370605,1.9090719933416886,24.76000022888184,-1.4406750072737733,24.85000038146973,-0.00646464029947913 4902,2003-06-02,24.770000457763672,24.84000015258789,24.51000022888184,24.649999618530273,194600.0,0.0008080993035826101,1.5384587169423487,1.2000038146827137,65.10066484067671,64.91375589865409,-0.7509535341158795,-1.2561414928316523,-2.459928423118207,-2.613463871748017,43.31609912104189,0.32999992370605113,0.5607404102456144,1.0885003089904792,-0.3249133498692309,2.5019139678501894,0.38179347956062415,1.7952071384203343,-1.697972018327345,70.83343267450255,7.694357040501991,0.7067068294298557,6,-0.6800003051757812,-1.1250009536743164,-2.9475011825561523,-3.1150007247924805,0.10999870300292969,0,0.0012110932072055824,1.8749865891018787,24.75,1.9999931880572512,24.57999992370605,1.9090719933416886,24.76000022888184,0.0012110932072055824 4903,2003-06-03,24.79999923706055,24.85000038146973,24.5,24.739999771118164,151600.0,0.0012110932072055824,3.374956787106315,0.4999920527696394,67.27685780877638,65.64182687340856,-0.5959280008485877,-1.202067330483434,-2.447774148584603,-2.6511390457855306,42.82573025649127,0.3500003814697301,0.5538833833177463,1.0259991645813038,-0.42742368864303515,2.4794220178056428,0.2992877379691343,1.7527105911934733,-1.651651953512225,77.96592635696565,14.216668054076294,0.7267114266121693,6,-0.6299991607666051,-1.1249990463256871,-2.977499961853031,-3.144999504089359,-0.1999988555908203,1,-0.002016098330593241,1.5384587169423487,24.770000457763672,1.8749865891018787,24.75,1.9999931880572512,24.57999992370605,-0.002016098330593241 4904,2003-06-04,25.0,25.20000076293945,24.71999931335449,24.79999923706055,133500.0,0.008064547140814948,-1.6666701987877235,3.3333757192355256,70.5617845571717,66.20986450446821,-0.6354390979457278,-1.3167885173620277,-2.5843755081006776,-2.856932765352454,42.527592096493365,0.48000144958496094,0.7073478478722919,1.1289999008178704,-0.3816067606086193,2.63960656224436,0.3736965701046273,1.8843032315311135,-1.7783866261041545,76.74411383758304,9.83332601267199,0.7553033307132445,6,-0.7199993133544957,-1.2149991989135742,-2.9825000762939453,-3.1499996185302734,-0.20999908447265625,2,0.00279998779296875,3.374956787106315,24.79999923706055,1.5384587169423487,24.770000457763672,1.8749865891018787,24.75,0.00279998779296875 4905,2003-06-05,25.03000068664551,25.20000076293945,24.899999618530273,25.10000038146973,155000.0,0.0012000274658203747,1.2222269317171253,-0.3499971389879709,68.12650679289499,67.39720138824575,-0.5106381919167227,-1.250220759823776,-2.5528672133618606,-2.891652746940018,42.21334217986513,0.30000114440917613,0.7948777030428715,1.0570005416870139,-0.47842121784205816,2.592422301216086,0.28928966192247785,1.8247114214515499,-1.6896840694070505,75.71430128446256,9.261255013536882,0.7677108797645369,6,-0.7500000000000071,-1.2449998855590856,-2.91250038146973,-3.1350002288818395,-0.1500015258789098,3,-0.00599286942724464,-1.6666701987877235,25.0,3.374956787106315,24.79999923706055,1.5384587169423487,24.770000457763672,-0.00599286942724464 4906,2003-06-06,24.95000076293945,25.32999992370605,24.899999618530273,25.149999618530273,135400.0,-0.0031961614666972116,-1.866657765740311,2.8571389645777074,83.58206660798469,69.34039176721686,-0.22722000350784555,-1.0823736534095723,-2.4045721236079878,-2.8180029205817583,41.71966368700662,0.4300003051757777,0.8561955746718226,0.8860005378723095,-0.6547770621082663,2.426778137852885,0.11561173788201984,1.6563893378625991,-1.4981030969589284,54.21696437394128,-19.78924785809005,0.7703887999902881,6,-0.15500068664550426,-1.100000381469723,-2.805000782012936,-3.0550003051757777,-0.4500007629394496,4,0.0020039773760174295,1.2222269317171253,25.03000068664551,-1.6666701987877235,25.0,3.374956787106315,24.79999923706055,0.0020039773760174295 4907,2003-06-09,25.1299991607666,25.20000076293945,24.95000076293945,25.0,133700.0,0.007214364421764596,-1.1739353982667156,-0.6499995231601018,81.727549698753,70.68008322953753,-0.3026587121855222,-1.1902970272647373,-2.5192232687155354,-2.998898419145746,40.79657171721259,0.25,0.8994026766322136,0.9814990043640144,-0.6000160925556308,2.5630141012836596,0.19074145590419178,1.772256552823837,-1.5278533141680377,75.90352032245717,-1.9868635871916496,0.7907575484598219,6,-0.2949991226196289,-1.1149988174438512,-2.9399991035461426,-3.2349987030029297,-0.7899990081787109,0,-0.01910065890434698,-1.866657765740311,24.95000076293945,1.2222269317171253,25.03000068664551,-1.6666701987877235,25.0,-0.01910065890434698 4908,2003-06-10,25.239999771118164,25.239999771118164,25.10000038146973,25.149999618530273,133700.0,0.004377262794473147,2.1110922731317823,0.6923133353874144,80.28671727857832,71.89356105687196,-0.39283044301767234,-1.2194801252319891,-2.559316771315274,-3.0944758115523,39.82871206005783,0.13999938964843395,1.0087459381252373,1.0004996299743638,-0.6136282333640324,2.61462749331276,0.19343569830516572,1.807563561643562,-1.4996255983510025,85.24589138754843,6.055037827208253,0.8070639316691977,6,-0.4049997329711914,-1.2249994277954137,-2.9625000953674316,-3.2749996185302734,-1.139999389648434,1,-0.014263098796201579,-1.1739353982667156,25.1299991607666,-1.866657765740311,24.95000076293945,1.2222269317171253,25.03000068664551,-0.014263098796201579 4909,2003-06-11,25.45000076293945,25.489999771118164,25.209999084472656,25.28000068664551,160500.0,0.008320166153946928,1.2400225831801084,1.8888865341414036,80.7017297295848,73.55745610381618,-0.5527940307224917,-1.3274197393738127,-2.6913381897002715,-3.2936358201251643,39.18972499955138,0.2800006866455078,1.0260978808507986,1.1025006294250446,-0.5330372421927265,2.7380385010428157,0.284731693616159,1.92026956523393,-1.5824565300971756,93.2205088416895,13.786793769383095,0.8177689358088857,6,-0.45500087738036754,-1.355000495910641,-3.050001144409176,-3.4050006866455043,-0.9400005340576101,2,-0.0333988352058322,2.1110922731317823,25.239999771118164,-1.1739353982667156,25.1299991607666,-1.866657765740311,24.95000076293945,-0.0333988352058322 4910,2003-06-12,25.45000076293945,25.5,25.31999969482422,25.45000076293945,144400.0,0.0,2.600061036087331,0.0,86.79244604005821,76.01736926160876,-0.4653419198206379,-1.2098809724564568,-2.623678842757375,-3.278533314751222,39.04130206368593,0.18000030517578125,0.9723411050359019,0.9885005950927699,-0.6190641346626187,2.5960653248481584,0.1847182302150756,1.7922829599704642,-1.420210976269587,91.66679912134803,10.046977543044804,0.803782364877695,6,-0.4500007629394496,-1.350000381469723,-3.0300011634826625,-3.4050006866455043,-1.3500003814697195,3,-0.0259331955845441,1.2400225831801084,25.45000076293945,2.1110922731317823,25.239999771118164,-1.1739353982667156,25.1299991607666,-0.0259331955845441 4911,2003-06-13,24.90999984741211,25.459999084472656,24.90999984741211,25.459999084472656,244600.0,-0.02121810999368201,1.0,-100.0,63.3744655700336,75.82556934264841,0.11146331723446323,-0.5923507930876504,-2.018641804300742,-2.7235425575700347,37.894041360709785,0.5499992370605469,0.9126693010142262,0.3799997329711928,-1.178231514549104,1.9382309804914897,-0.3991158907889556,1.1591153567313413,-0.7037848351426312,0.0,-77.06617290420908,0.7791156237601493,6,0.09000015258789062,-0.8099994659423828,-2.450000286102295,-2.864999771118164,-0.6399993896484375,4,-0.0012043631806214483,2.600061036087331,25.45000076293945,1.2400225831801084,25.45000076293945,2.1110922731317823,25.239999771118164,-0.0012043631806214483 4912,2003-06-16,25.229999542236328,25.34000015258789,24.920000076293945,24.940000534057614,148900.0,0.01284623431490961,-1.5454555963355778,-0.5272716553728416,58.79626972360229,74.88328177762907,-0.15245587261787463,-0.7516272797670638,-2.2643551451269843,-3.021749315858095,39.14393074382069,0.43000030517578125,0.8946609026714292,0.5734994888305671,-0.7527106897818534,1.8997096674429876,-0.08960560047564314,1.2366045781367774,-0.8685303314391888,54.23722238386189,-19.990431338661708,0.66310508930621,6,-0.11999988555908203,-1.1299991607666016,-2.687499523162842,-3.184999465942383,-0.879999160766598,0,-0.028933791338928483,1.0,24.90999984741211,2.600061036087331,25.45000076293945,1.2400225831801084,25.45000076293945,-0.028933791338928483 4913,2003-06-17,25.309999465942386,25.489999771118164,25.11000061035156,25.479999542236328,118300.0,0.0031708254125069057,2.9999799227024417,-0.5862091645126514,62.79067085395918,74.01982469949434,-0.17042654973587545,-0.7030680796887374,-2.273087934083332,-3.0823036279630465,40.555173021744196,0.3799991607666051,0.8767441242078249,0.5489994049072315,-0.6207581861696241,1.7187569959840872,-0.03587939063119805,1.1338782004456611,-0.811906560440903,67.79652797982797,-4.686947403540103,0.5848787955384279,6,-0.10999965667724965,-1.2099990844726598,-2.6424994468689,-3.139999389648441,-0.9300003051757848,1,-0.03832474649633022,-1.5454555963355778,25.229999542236328,1.0,24.90999984741211,2.600061036087331,25.45000076293945,-0.03832474649633022 4914,2003-06-18,25.149999618530273,25.18000030517578,25.0,25.149999618530273,1338100.0,-0.0063216061156939896,4.999872846334796,-0.0,63.380267816686846,73.49246481324899,0.01462648132206823,-0.4395923373794979,-2.0422107901928186,-2.9005573777828317,41.513490505125446,0.30999946594238637,0.8526133228380708,0.30899953842163086,-0.7227469117622292,1.3407459886054909,-0.20687368667029915,0.8248727635135609,-0.5316778616889692,40.67791678789642,-30.149100685058997,0.5158732250919305,6,0.05000019073486328,-1.0499992370605469,-2.477499485015869,-2.97499942779541,-0.7399997711181641,2,-0.041749473279789395,2.9999799227024417,25.309999465942386,-1.5454555963355778,25.229999542236328,1.0,24.90999984741211,-0.041749473279789395 4915,2003-06-19,25.25,25.270000457763672,25.01000022888184,25.149999618530273,414300.0,0.003976158369245031,2.714254574188312,100.0,62.13591423973681,71.10955899455479,-0.056865154341490864,-0.4400798461819839,-2.076125232795931,-2.9695464855820397,42.409772929542285,0.2600002288818324,0.8200440932093116,0.33149995803832866,-0.5631219984520186,1.226121914528676,-0.11581102020684497,0.7788109362835023,-0.5258768539796534,58.62072367447474,-9.886019509579874,0.4473109782451733,6,-0.04500007629394531,-1.1499996185302734,-2.5774998664855957,-3.0749998092651367,-1.1000003814697266,3,-0.02930692162844195,4.999872846334796,25.149999618530273,2.9999799227024417,25.309999465942386,-1.5454555963355778,25.229999542236328,-0.02930692162844195 4916,2003-06-20,25.21999931335449,25.28000068664551,25.10000038146973,25.28000068664551,335500.0,-0.0011881460057627802,4.999872846334085,-0.6000114440482124,60.86952916167929,68.79200115710215,0.01727964740568666,-0.28945466266835496,-1.9693533172501922,-2.913184308109738,43.74400539305188,0.18000030517578125,0.7518656622052831,0.21549930572509268,-0.38843423429620216,0.8194328457463875,-0.08646746428555474,0.5174660757357401,-0.4027709448565844,52.63147327702685,-14.93732597639275,0.30196677001064687,6,-0.014999389648433947,-1.119998931884762,-2.4649991989135707,-3.0449991226196254,-0.8400001525878871,4,-0.04440915790555544,2.714254574188312,25.25,4.999872846334796,25.149999618530273,2.9999799227024417,25.309999465942386,-0.04440915790555544 4917,2003-06-23,25.11000061035156,25.20000076293945,25.0,25.170000076293945,456700.0,-0.004361566455106214,2.3333227370262843,0.9999682115836397,57.20932914604049,66.2278469201535,0.13873242599687785,-0.11859123010060202,-1.7835682083234232,-2.779910540811347,43.550838314143434,0.21999931335448863,0.6984739382174148,0.06300058364867667,-0.42972974674295017,0.5557309140403035,-0.18336458154713853,0.30936574884449186,-0.21083964607340278,22.44911463949075,-41.99499850853319,0.24636516519581386,6,0.09499931335449574,-1.0100002288818324,-2.2050004005432093,-2.840000152587887,-0.5799999237060476,0,-0.03345281290999247,4.999872846334085,25.21999931335449,2.714254574188312,25.25,4.999872846334796,25.149999618530273,-0.03345281290999247 4918,2003-06-24,25.0,25.270000457763672,25.0,25.1200008392334,435700.0,-0.004380749011460017,-3.4999761583088294,2.000031789426718,50.0,62.816543616866305,0.23591821232679422,0.0033973456905584953,-1.5965297589546026,-2.6492736123730936,42.64179288102895,0.2700004577636719,0.5994668728442214,-0.05450000762939311,-0.5391040773447742,0.43010406208598795,-0.29680204248708364,0.18780202722829742,-0.028738351435222853,0.0,-60.29039722048752,0.2423020348576911,6,0.2049999237060547,-0.755000114440918,-2.0349998474121094,-2.614999771118164,-0.6299991607666016,1,-0.02599998474121079,2.3333227370262843,25.11000061035156,4.999872846334085,25.21999931335449,2.714254574188312,25.25,-0.02599998474121079 4919,2003-06-25,24.399999618530273,25.149999618530273,24.35000038146973,25.149999618530273,298300.0,-0.02400001525878903,1.1333312988281155,6.249956290232854,38.02279824611022,57.39769386198319,0.7502046602337025,0.6061206517491797,-0.9219738241480151,-2.0381435600435616,40.911881041411654,0.7999992370605433,0.489338881702416,-0.636500358581543,-1.1891315506271383,-0.08386916653594767,-0.9128159546043406,-0.3601847625587453,1.1000003814697266,5.376260285322473,-50.775265080454716,0.27631559602279726,6,0.5200004577636719,-0.049999237060546875,-1.4349994659423828,-2.0149993896484375,-0.37999916076660156,2,-0.000819690904768855,-3.4999761583088294,25.0,2.3333227370262843,25.11000061035156,4.999872846334085,25.21999931335449,-0.000819690904768855 4920,2003-06-26,24.29999923706055,24.420000076293945,23.60000038146973,24.0,317500.0,-0.004098376353816824,2.0370307577106073,-0.3999989827474006,37.7358273281877,54.548956279555874,0.7486509134824431,0.7210364438424932,-0.7528455026558198,-1.9236499023983065,40.29371022438218,0.8199996948242152,0.3757484915758802,-0.7225007057189892,-1.3347918104815122,-0.11020960095646615,-1.0286462581002525,-0.4163551533377259,1.1770007705688457,41.66659097824261,-14.12117696977726,0.30614555238126234,6,0.24500083923339488,0.13000106811523082,-1.3349990844726598,-1.9149990081787145,-0.5,3,0.004526774230667163,1.1333312988281155,24.399999618530273,-3.4999761583088294,25.0,2.3333227370262843,25.11000061035156,0.004526774230667163 4921,2003-06-27,24.59000015258789,24.6200008392334,24.28000068664551,24.5,219500.0,0.011934194429317202,3.5332892528355155,0.30000127156898543,40.21742360423401,52.4846400440705,0.4564891868350429,0.44104684200221556,-0.9695681469909836,-2.198920782934742,39.4383529918547,0.3400001525878871,0.24167816468743553,-0.42449979782104563,-1.0556719301116217,0.20667233446953048,-0.7400858639663355,-0.1089137316757558,0.8119198699951191,59.28142071197772,5.788729985420133,0.3155860661452885,6,-0.04500007629394531,-0.15999984741210938,-1.625,-2.2049999237060547,-1.3099994659423793,4,-0.017893474230471274,2.0370307577106073,24.29999923706055,1.1333312988281155,24.399999618530273,-3.4999761583088294,25.0,-0.017893474230471274 4922,2003-06-30,24.79999923706055,24.86000061035156,24.45000076293945,24.70000076293945,341200.0,0.008540019649026176,2.7272506588987193,1.1110922731319401,42.307689742674945,50.20875325392782,0.2001253872899511,0.2460242130825101,-1.1103973936257638,-2.3880289928707334,38.25308826514519,0.4099998474121094,0.0910933074277942,-0.2160006523132303,-0.8448646733512177,0.41286336872475715,-0.5304326628322258,0.09843135820576521,0.5298439998779294,71.85621561490305,21.45559273627135,0.3144320105189941,6,-0.3599987030029297,-0.3699989318847692,-1.7799987792968786,-2.4149990081787145,-1.5999984741211009,0,-0.01693548746833473,3.5332892528355155,24.59000015258789,2.0370307577106073,24.29999923706055,1.1333312988281155,24.399999618530273,-0.01693548746833473 4923,2003-07-01,24.75,24.899999618530273,24.520000457763672,24.899999618530273,202300.0,-0.002016098330593241,4.066668362091986,-1.5000190737772643,37.03702657147831,47.28172644890464,0.18141240669672598,0.30787024026943755,-0.9936069864223924,-2.3153014953215347,36.971652350989984,0.37999916076660156,0.05477154108260507,-0.26349992752075124,-0.8963642529996108,0.36936439795810827,-0.5799320902601828,0.05293223521868029,0.5106495227197314,74.19356029562681,28.002756271963122,0.3164321627394301,7,-0.30999946594237926,-0.19999980926513672,-1.4725003242492676,-2.135000228881836,-1.1599998474121094,1,-0.008888861145635918,2.7272506588987193,24.79999923706055,3.5332892528355155,24.59000015258789,2.0370307577106073,24.29999923706055,-0.008888861145635918 4924,2003-07-02,25.06999969482422,25.07999992370605,24.790000915527344,24.95000076293945,213700.0,0.01292928059895826,3.1428610354225026,-0.7999949137240678,43.70859254113122,45.234246260170686,-0.16888917010723503,-0.006973923077559618,-1.2475228330872703,-2.601539810495993,35.173439434697436,0.32999992370605113,0.01668425078334579,0.05299978256225657,-0.5803242696045388,0.6863238347290519,-0.26366224352114287,0.369661808645656,0.12422386224551119,99.32430865034446,56.453395872935005,0.3166620260833985,7,-0.629999160766598,-0.5199995040893555,-1.4474997520446777,-2.0550003051757812,-1.5100002288818324,2,-0.027921773598399202,4.066668362091986,24.75,2.7272506588987193,24.79999923706055,3.5332892528355155,24.59000015258789,-0.027921773598399202 4925,2003-07-03,24.8799991607666,25.059999465942386,24.86000061035156,25.059999465942386,78400.0,-0.007578800812544251,1.2222057389903698,-1.5000158947134035,49.43818940471437,43.964097398285695,-0.04122830940717037,0.18046522492083383,-0.9967970571600624,-2.382052750186002,33.2780488579638,0.2099990844726598,-0.0465905069580117,-0.12950067520141673,-0.7657225993076828,0.5067212489048494,-0.4476116372545498,0.18861028685171632,0.2504554692791281,74.99988079059699,25.602885011456777,0.3181109620531339,7,-0.44499874114990234,-0.3299989700317383,-1.2399992942810059,-1.864999771118164,-0.8899993896484375,3,-0.0345658654345562,3.1428610354225026,25.06999969482422,4.066668362091986,24.75,2.7272506588987193,24.79999923706055,-0.0345658654345562 4926,2003-07-07,25.0,25.13999938964844,24.79999923706055,25.10000038146973,160500.0,0.004823185019339871,2.777813099363003,0.5555567329292674,45.34414112210734,42.645743173404234,-0.2187184550892276,0.0678826411782012,-1.0556828559862304,-2.4666201035261643,31.170412111007973,0.3400001525878906,-0.10063158909073877,-0.011999797821044211,-0.6476299800059309,0.6236303843638424,-0.3298148889134893,0.3058152932714009,-1.3999996185302699,79.71019300195128,29.647954758811856,0.3178150910924436,7,-0.5649995803833008,-0.4499998092651367,-1.317500114440918,-1.9850006103515625,-0.7700004577636719,0,-0.04800003051757795,1.2222057389903698,24.8799991607666,3.1428610354225026,25.06999969482422,4.066668362091986,24.75,-0.04800003051757795 4927,2003-07-08,24.649999618530273,25.09000015258789,24.45000076293945,25.09000015258789,250200.0,-0.014000015258789023,1.9090846038138418,4.399988555951702,37.956214541784085,41.30754478915802,0.06612221609682223,0.40061879485693197,-0.6447953781513149,-2.0846181092099627,28.926025682350183,0.639999389648441,-0.171080098546323,-0.33800020217895366,-0.9908840900615843,0.314883685703677,-0.664442146120269,-0.011558258237638341,-1.019199256896968,28.985399078942493,-18.055575400896977,0.32644194394131476,7,-0.27499961853027344,-0.09999942779541016,-0.875,-1.635000228881836,-0.5,1,-0.05557805083513612,2.777813099363003,25.0,1.2222057389903698,24.8799991607666,3.1428610354225026,25.06999969482422,-0.05557805083513612 4928,2003-07-09,24.8799991607666,25.5,24.5,24.75,248400.0,0.009330610377106474,-2.174607403550095,-0.2954522794955936,45.19572374003055,42.104536510704726,-0.20415905337940998,0.1499542906783944,-0.8254540980767899,-2.2841471577143437,26.554171023287154,1.0,-0.23630667534393268,-0.09000062942504883,-0.7334130220365509,0.5534117631864532,-0.41170682573079986,0.2317055668807022,-1.2190148185729939,40.95225812076997,-6.608832842893136,0.3217061963057505,7,-0.3299989700317383,-0.3299989700317383,-1.0124993324279785,-1.864999771118164,-0.8899993896484375,2,-0.06752405363728264,1.9090846038138418,24.649999618530273,2.777813099363003,25.0,1.2222057389903698,24.8799991607666,-0.06752405363728264 4929,2003-07-10,24.60000038146973,24.979999542236328,24.489999771118164,24.979999542236328,224200.0,-0.011253970608584352,1.5789518594180567,-2.9230893378522844,39.13044032964605,42.259493510866754,0.11979058930455366,0.38262551551724044,-0.4928703568308528,-1.9821819505642004,23.70779810149961,0.48999977111816406,-0.29666363623914904,-0.32749938964843395,-0.9493432106702961,0.29434443137342825,-0.638421300159365,-0.01657747913750285,-0.8654554129638683,14.285688335374525,-30.559650885369223,0.3109219105109302,7,0.2899999618530238,-0.050000190734866834,-0.6775002479553258,-1.5850009918212926,-0.48999977111817117,3,-0.04105691923657995,-2.174607403550095,24.8799991607666,1.9090846038138418,24.649999618530273,2.777813099363003,25.0,-0.04105691923657995 4930,2003-07-11,24.790000915527344,24.81999969482422,24.60000038146973,24.70000076293945,155600.0,0.0077235988256623145,1.9333689377177117,-0.2368430298801997,43.1746277793555,42.588071752546924,0.00738272559608788,0.14824481003707035,-0.6321519805880378,-2.150165576097521,20.694571216135287,0.21999931335448863,-0.32923314568555995,-0.10449886322021484,-0.6777435364683448,0.46874581002791516,-0.39112119984427807,0.18212347340384838,-0.9848377457617161,32.38099044145185,-11.005250733606978,0.2866223366240643,7,0.1849994659423828,-0.24000072479248047,-0.757500171661377,-1.6650009155273438,-0.5300006866455043,4,-0.04961683760223423,1.5789518594180567,24.60000038146973,-2.174607403550095,24.8799991607666,1.9090846038138418,24.649999618530273,-0.04961683760223423 4931,2003-07-14,24.8799991607666,24.989999771118164,24.790000915527344,24.93000030517578,185700.0,0.003630425248709379,1.3529266568681348,-0.5555673292925648,46.32585445280717,43.034534498117175,-0.04151932447546258,0.05890377555970261,-0.6635369783585219,-2.21724038226127,19.283651286440683,0.1999988555908203,-0.2749093740224815,-0.013000583648683062,-0.5862314872336896,0.5602303199363234,-0.2996160354411863,0.2736148681438202,-1.0070425177916,40.95225812076997,-4.872440513797031,0.2866154517925032,7,0.095001220703125,-0.3299989700317383,-0.8474984169006348,-1.7549991607666016,-0.5699996948242152,0,-0.03577168085487248,1.9333689377177117,24.790000915527344,1.5789518594180567,24.60000038146973,-2.174607403550095,24.8799991607666,-0.03577168085487248 4932,2003-07-15,24.5,24.920000076293945,24.38999938964844,24.78000068664551,132200.0,-0.015273278681046887,-1.1199946594442167,5.599885561701387,42.64705387365937,43.657870865026176,0.32570063145403694,0.4020209093343894,-0.24102687152260316,-1.8177317815414717,17.51928365561733,0.5300006866455043,-0.21616185319557246,-0.3564997673034682,-0.9323387242704655,0.21933918966352905,-0.6444192457869669,-0.06858028881996958,-0.561961622743997,9.909959447384411,-39.98820644153676,0.2879194784834984,7,0.44499969482421875,0.05000019073486328,-0.17749977111816406,-1.3100004196166992,0.29000091552734375,1,-0.011020426847496823,1.3529266568681348,24.8799991607666,1.9333689377177117,24.790000915527344,1.5789518594180567,24.60000038146973,-0.011020426847496823 4933,2003-07-16,24.34000015258789,24.6299991607666,24.270000457763672,24.5,145400.0,-0.006530606016820761,-1.3999974568620221,0.5714266251592219,48.98649454117589,44.244304420586694,0.4709514362460929,0.5118685969588306,-0.03788693517002528,-1.6379967709448806,15.485505183713554,0.3599987030029297,-0.18656138120234544,-0.46799964904785085,-1.0464039581339186,0.11040466003821692,-0.7572018035908847,-0.17879749450481697,-0.3394833104221284,9.7221891084991,-43.91542964188875,0.28920215454303355,7,0.5450000762939453,0.21000003814697266,0.08500003814697266,-1.1500005722045898,0.3299999237060547,2,-0.007806102418508654,-1.1199946594442167,24.5,1.3529266568681348,24.8799991607666,1.9333689377177117,24.790000915527344,-0.007806102418508654 4934,2003-07-17,24.10000038146973,24.489999771118164,24.06999969482422,24.45000076293945,156300.0,-0.00986030277787997,-1.048772091422085,2.187504470352577,46.77420843405888,43.94830653495831,0.6245667900138692,0.7053346181765612,0.23980743225209977,-1.3759443065734835,13.911471510041107,0.4200000762939453,-0.18472984618078314,-0.6554994583129847,-1.290992507173467,-0.020006409452502538,-0.9732459827432258,-0.33775293388274363,-0.0395042129905967,3.260943930174846,-49.747368559692674,0.31774652443024126,7,0.6849994659423793,0.44999980926513317,0.32499980926513317,-0.9100008010864293,0.25,3,-0.004564340606241002,-1.3999974568620221,24.34000015258789,-1.1199946594442167,24.5,1.3529266568681348,24.8799991607666,-0.004564340606241002 4935,2003-07-18,24.51000022888184,24.54999923706055,24.18000030517578,24.29999923706055,170300.0,0.01701244153204895,1.551725498707627,-0.6000021798246453,48.757763423281,44.32759790175539,0.174962322839761,0.2498639730501182,-0.12469975924997101,-1.765913936071538,12.026783589200587,0.4499988555908203,-0.15366849554238726,-0.20849962234496644,-0.8079122979388238,0.3909130532488909,-0.5082059601418933,0.09120671545196046,-0.44000053405762074,47.82614104012727,-4.207374206117805,0.29970633779692807,7,0.2749996185302699,0.03999996185302379,0.03499984741210582,-1.240000724792484,-0.01000022888183949,4,-0.01631985372480471,-1.048772091422085,24.10000038146973,-1.3999974568620221,24.34000015258789,-1.1199946594442167,24.5,-0.01631985372480471 4936,2003-07-21,24.10000038146973,24.59000015258789,24.04999923706055,24.57999992370605,164400.0,-0.01672785979532465,1.1600036621093608,-2.2857013106147654,39.76608741577956,44.52869488775488,0.4960349256417764,0.6025470082112783,0.3224531807619968,-1.3308794200211764,10.120704866032513,0.5400009155273402,-0.1783572790794672,-0.5624995231628382,-1.1737921815776993,0.04879313525202278,-0.8681458523702688,-0.25685319395540773,1.3999996185302699,5.747252434059537,-41.970366448553825,0.3056463292074309,7,0.6749992370605433,0.44999980926513317,0.44999980926513317,-0.8250007629394567,0.35000038146971946,0,0.006638997712843597,1.551725498707627,24.51000022888184,-1.048772091422085,24.10000038146973,-1.3999974568620221,24.34000015258789,0.006638997712843597 4937,2003-07-22,24.270000457763672,24.40999984741211,24.13999938964844,24.25,183200.0,0.00705394496278311,-1.2499880791544518,-0.04166766007836093,43.220339896270296,44.30920779400373,0.29777788829510143,0.38618972164060494,0.18235382928023114,-1.4730054076627752,8.515880894847516,0.30999946594237926,-0.2107091901096645,-0.35049943923950266,-0.9475964187482262,0.24659754026922087,-0.6490479289938627,-0.05195094948514267,1.2009995269775402,37.93124993833963,-6.171420524460231,0.29854848975436094,7,0.2499990463256836,0.2799997329711914,0.2799997329711914,-0.9950008392333984,0.2899990081787145,1,0.001648084360291735,1.1600036621093608,24.10000038146973,1.551725498707627,24.51000022888184,-1.048772091422085,24.10000038146973,0.001648084360291735 4938,2003-07-23,24.35000038146973,24.420000076293945,24.1200008392334,24.35000038146973,115500.0,0.003296247309318323,3.285722070844904,0.0,39.09091066723156,44.30481560929101,0.15052023526159886,0.26877697896783204,0.13444549784125215,-1.5197526065166223,6.68957688283868,0.2999992370605469,-0.2419766733110933,-0.23799953460693146,-0.8186556967440985,0.3426566275302356,-0.528327615675515,0.05232854646165208,1.092579588317868,55.55567329292623,17.676506944717822,0.2903280810685828,7,0.16999912261962535,0.19999980926513317,0.2549996376037562,-0.9400005340576207,0.2999992370605433,2,0.018069836844538667,-1.2499880791544518,24.270000457763672,1.1600036621093608,24.10000038146973,1.551725498707627,24.51000022888184,0.018069836844538667 4939,2003-07-24,24.3799991607666,24.60000038146973,24.229999542236328,24.45000076293945,132000.0,0.0012319827033637765,-1.000000000000019,-100.0,42.038205340340696,44.178546449400486,0.09614288403721716,0.25002173296735464,0.14173946104908453,-1.5163059511215096,6.792264600906144,0.370000839233402,-0.2221798837082467,-0.207000732421875,-0.7890873058163059,0.37508584097255593,-0.49804401911909224,0.08404255427534224,1.0347291943664558,59.99986128402378,25.708465453663322,0.29104328669721546,7,0.1400003433227539,0.17000102996826172,0.2700009346008301,-0.9699993133544922,-0.029998779296871447,3,0.011895033860133353,3.285722070844904,24.35000038146973,-1.2499880791544518,24.270000457763672,1.1600036621093608,24.10000038146973,0.011895033860133353 4940,2003-07-25,24.40999984741211,24.54999923706055,24.209999084472656,24.5,95400.0,0.0012305450237171112,2.578974842893473,1.2856870385003787,40.32785183443434,43.512101714025725,0.007342559758725997,0.2410429539700658,0.15401760065955727,-1.515380972671693,6.037016657020648,0.3400001525878942,-0.24504427436163922,-0.1825000762939446,-0.7551710726411045,0.3901709200532153,-0.4688355744675228,0.10383542187963357,0.9774339253594988,65.45452023345834,35.38365311720466,0.2863354981735791,7,0.07499980926513672,0.1400003433227539,0.24000024795532227,-1.0,0.5599994659423793,4,-0.0024579871494239125,-1.000000000000019,24.3799991607666,3.285722070844904,24.35000038146973,-1.2499880791544518,24.270000457763672,-0.0024579871494239125 4941,2003-07-28,24.149999618530273,24.53000068664551,24.1299991607666,24.5,150200.0,-0.010651381831507933,-1.0512830544864296,3.8888865341414824,41.5540405569982,43.39065578995226,0.17087162185437776,0.49159354974930025,0.4422190703700224,-1.2275690751283754,5.817920848967388,0.4000015258789098,-0.23212845002598925,-0.4205002784729004,-1.026417170550456,0.1854166136046551,-0.7234587245116799,-0.11754183243412086,1.2106854635271134,6.2497516470765415,-22.96872226424876,0.302958446038778,7,0.18999958038330078,0.40000057220458984,0.5025005340576172,-0.7399997711181641,0.4500007629394567,0,0.014492769647961978,2.578974842893473,24.40999984741211,-1.000000000000019,24.3799991607666,3.285722070844904,24.35000038146973,0.014492769647961978 4942,2003-07-29,24.3799991607666,24.399999618530273,24.10000038146973,24.20000076293945,151200.0,0.009523790719228487,1.727274303598799,-0.5142805761276606,41.5540405569982,42.564827569488074,-0.08709959500596298,0.24086458075513661,0.27075469087466786,-1.426859792352623,6.180234636883897,0.2999992370605433,-0.2436625249819535,-0.16950073242187358,-0.7710239149324671,0.43202245008872,-0.47026232367717213,0.13126085883342498,0.95447220439085,55.99975585937429,27.097906983176927,0.30076159125529733,7,-0.05499935150146129,0.17000102996826172,0.27250099182128906,-0.9699993133544922,0.1500015258789098,1,0.0028712717220062967,-1.0512830544864296,24.149999618530273,2.578974842893473,24.40999984741211,-1.000000000000019,24.3799991607666,0.0028712717220062967 4943,2003-07-30,24.53000068664551,24.57999992370605,24.059999465942386,24.479999542236328,124000.0,0.006152646884430624,5.933357069288028,0.27778660817413553,48.76325540831442,42.7858327888498,-0.23167872027141456,0.07751017178863151,0.16547455458579563,-1.5436911089278418,6.456124346379771,0.5200004577636648,-0.2744780602305674,-0.008499240875242009,-0.6025846683747424,0.5855861866242584,-0.30554195462499223,0.2885434728745082,0.778781235950003,87.03711552861725,53.961286667396585,0.2970427137497502,7,-0.2050008773803711,0.019999504089351916,0.12249946594237926,-1.120000839233402,-0.07999992370606179,2,0.0012229424564673685,1.727274303598799,24.3799991607666,-1.0512830544864296,24.149999618530273,2.578974842893473,24.40999984741211,0.0012229424564673685 4944,2003-07-31,24.3700008392334,24.68000030517578,24.309999465942386,24.51000022888184,108600.0,-0.00652261895366435,-1.8461369171631128,-2.7999237078007493,42.49999148504262,42.09052479571221,-0.032800970769152116,0.1922349746946601,0.35862012605358373,-1.346324530113435,6.557632138888675,0.3700008392333949,-0.2665936280349399,-0.1334991455078125,-0.6759794380944335,0.4089811470788085,-0.4047392918011212,0.13774100078549623,0.9136054296514153,50.000153818229634,16.14093690764973,0.2712401462933104,7,-0.005001068115234375,0.17999935150146484,0.3549990653991699,-0.9600009918212891,0.3499984741210902,3,0.011489485829073276,5.933357069288028,24.53000068664551,1.727274303598799,24.3799991607666,-1.0512830544864296,24.149999618530273,0.011489485829073276 4945,2003-08-01,24.020000457763672,24.489999771118164,24.01000022888184,24.489999771118164,109900.0,-0.014361935552593796,1.0425542276241149,3.357152588555773,35.94773115853998,41.666262989352255,0.2686330465281408,0.5001456656527239,0.7335468522384829,-0.9574198864762948,6.9099909324249476,0.4799995422363246,-0.28357866653286834,-0.4404995918273933,-0.9935568167802202,0.11255763312543365,-0.7170282043038085,-0.16397097935097804,1.2389336704846556,1.4925713049389409,-30.169454168721472,0.27652861247641375,8,0.3249998092651367,0.5299997329711914,0.6149997711181641,-0.6100006103515625,0.6099987030029297,4,0.013738547769235998,-1.8461369171631128,24.3700008392334,5.933357069288028,24.53000068664551,1.727274303598799,24.3799991607666,0.013738547769235998 4946,2003-08-04,23.79999923706055,24.1200008392334,23.54999923706055,24.1200008392334,165400.0,-0.00915908478394778,2.5624921769295197,0.6808554674025451,37.93102767890269,41.07856163186697,0.49350073713619835,0.659446496622401,0.9828795202971179,-0.6993987362182068,7.458873484672059,0.570001602172848,-0.27984957581486825,-0.6005007743835407,-1.1673191212533283,-0.033682427513753055,-0.8839099478184345,-0.31709160094864686,1.4089775352131184,22.12387289305699,-11.781970181087694,0.28340917343489413,8,0.31500053405761363,0.725000381469723,0.6875009536743129,-0.38999938964844105,0.5600013732910085,0,0.0491596686470499,1.0425542276241149,24.020000457763672,-1.8461369171631128,24.3700008392334,5.933357069288028,24.53000068664551,0.0491596686470499 4947,2003-08-05,23.28000068664551,23.81999969482422,23.0,23.71999931335449,263800.0,-0.021848679289254602,1.5625014901175405,1.3749888241850525,33.74234062084783,40.484276071157666,0.9591661470618043,1.1294533084427059,1.5022710129706986,-0.15168226069473079,8.439764719239957,0.8199996948242188,-0.3296428577602626,-1.0519993782043429,-1.7954647012796663,-0.30853405512901944,-1.4237320397420028,-0.6802667166666829,1.8294374335153698,16.66670451087891,-19.459710104732217,0.37173266153766155,8,0.5599994659423793,0.9699993133544886,1.207499504089352,0.129999160766598,1.1700000762939382,1,0.05670101614650869,2.5624921769295197,23.79999923706055,1.0425542276241149,24.020000457763672,-1.8461369171631128,24.3700008392334,0.05670101614650869 4948,2003-08-06,23.20000076293945,23.489999771118164,23.149999618530273,23.28000068664551,126700.0,-0.0034364227382498447,-2.7777330380511374,0.18181857589972691,35.48387890675704,39.756017578537254,0.9598188008605497,1.1353485780956056,1.5617013782491895,-0.044148209683683604,9.329104811529968,0.3400001525878906,-0.3158503819192475,-1.0479993820190465,-1.9021555295814494,-0.19384323445664364,-1.4750774558002497,-0.6209213082378433,1.7406823076085622,11.90480515528973,-27.206568602946774,0.42707807378120183,8,0.639999389648441,1.0499992370605504,1.2349996566772496,0.3199996948242223,1.1999988555908239,2,0.05732758103312885,1.5625014901175405,23.28000068664551,2.5624921769295197,23.79999923706055,1.0425542276241149,24.020000457763672,0.05732758103312885 4949,2003-08-07,23.59000015258789,23.670000076293945,23.239999771118164,23.309999465942386,147500.0,0.016810317966516664,-1.0476201288822484,-3.5000119209399685,35.064933456444024,39.17124886987166,0.4983836742594292,0.70178365027569,1.1581415752372735,-0.40646117892092093,10.092653120746132,0.46999931335449574,-0.3206953712869769,-0.6074999809265123,-1.4928869306867512,0.27788696883372666,-1.0501934558066317,-0.1648065060463928,1.1954282723162812,39.597331759663795,1.5227056967196901,0.44269347488011884,8,0.25,0.6599998474121094,0.9050002098083496,-0.015000343322753906,0.6700000762939489,3,0.036456151114404145,-2.7777330380511374,23.20000076293945,1.5625014901175405,23.28000068664551,2.5624921769295197,23.79999923706055,0.036456151114404145 4950,2003-08-08,23.559999465942386,23.770000457763672,23.35000038146973,23.56999969482422,169200.0,-0.0012717544065896647,1.0487720914220677,-0.03571501556527683,39.999985871495625,38.99857612703804,0.4415675401100856,0.6692223435004117,1.1797564872073742,-0.34579335474241546,10.790759416450669,0.42000007629394176,-0.3200045386175141,-0.5760005950927685,-1.458971356663529,0.306970166477992,-1.0174859758781487,-0.13451521430738822,1.0825946849694503,49.999914850571585,7.51239250126379,0.4414853807853799,8,0.28000068664550426,0.6900005340576136,0.9350008964538539,0.10500049591064098,0.7900009155273438,4,0.04923598784834282,-1.0476201288822484,23.59000015258789,-2.7777330380511374,23.20000076293945,1.5625014901175405,23.28000068664551,0.04923598784834282 4951,2003-08-11,23.989999771118164,24.0,23.56999969482422,23.60000038146973,143100.0,0.018251286711503223,1.0975632449129598,-38.99904634752447,45.270260256345004,39.41148942696547,-0.01510386026740207,0.1782666256185621,0.740713702916743,-0.7423147527505982,10.910027106138207,0.44000053405761363,-0.3276107423454242,-0.10150032043457102,-0.9134445713173953,0.7104439304482533,-0.5074724458759832,0.3044718050068411,0.521186847720724,98.9999771118164,53.62545365356919,0.40597212544141253,8,-0.14999961853027344,0.26000022888183594,0.5025005340576172,-0.28999996185302734,0.13000106811523438,0,0.02667775722194632,1.0487720914220677,23.559999465942386,-1.0476201288822484,23.59000015258789,-2.7777330380511374,23.20000076293945,0.02667775722194632 4952,2003-08-12,24.229999542236328,24.25,23.88999938964844,23.989999771118164,118000.0,0.010004158958229814,1.5714266251592037,0.6153849915880959,48.076910144952286,39.33522884214746,-0.3113616925716265,-0.08748336016444114,0.49362906148246566,-0.9486968662256459,11.59701344393247,0.36000061035155895,-0.32859981372547864,0.15199947357177734,-0.64008224421557,0.9440811913591247,-0.24404138532189634,0.548040332465451,0.1602921470954506,98.18177719748161,51.86048791048583,0.39604085889367413,8,-0.3899993896484375,0.020000457763671875,0.2625007629394531,-0.44499969482421875,-0.17000007629394176,1,0.005365293874175281,1.0975632449129598,23.989999771118164,1.0487720914220677,23.559999465942386,-1.0476201288822484,23.59000015258789,0.005365293874175281 4953,2003-08-13,24.149999618530273,24.270000457763672,24.01000022888184,24.10000038146973,109400.0,-0.003301689030848043,-1.2608760552635023,0.20833035309823758,46.372249237963565,39.76547970358311,-0.3251237955601205,-0.02366073850424044,0.564501335811201,-0.8415900408279811,12.031618221925488,0.2600002288818324,-0.31892234206896575,0.08149957656860352,-0.7018607636404965,0.8648599167777036,-0.3101805935359465,0.47317974667315355,0.12906873565496468,88.34944085093618,41.95078460571859,0.39168017010455053,8,-0.4049997329711914,0.10000038146972656,0.3125004768371582,-0.3249998092651367,0.10000038146972656,2,0.012422407832213267,1.5714266251592037,24.229999542236328,1.0975632449129598,23.989999771118164,1.0487720914220677,23.559999465942386,0.012422407832213267 4954,2003-08-14,23.989999771118164,24.21999931335449,23.85000038146973,24.06999969482422,145400.0,-0.006625252585484187,-1.055557027280483,-1.6000228885329588,43.636364687244075,40.619772317883566,-0.2511017678363352,0.1345753468584725,0.7068785204674164,-0.6461968936545759,12.182360721802937,0.3699989318847585,-0.3322317633835148,-0.07300024032592844,-0.8569737591897884,0.7109732785379315,-0.4649869997578584,0.3189865191060015,-0.9899997711181641,69.56514527983072,24.520371171884612,0.39198675943192923,8,-0.3549995422363281,0.005000114440917969,0.5600004196166992,-0.08500003814697266,0.09000015258788707,3,0.01709044815855787,-1.2608760552635023,24.149999618530273,1.5714266251592037,24.229999542236328,1.0975632449129598,23.989999771118164,0.01709044815855787 4955,2003-08-15,24.11000061035156,24.239999771118164,24.01000022888184,24.040000915527344,116500.0,0.005002119232108804,-2.538425423281338,-0.8749970197648747,49.367104652419044,41.89044753716316,-0.39894706103456556,-0.017843822533453846,0.5693189378148134,-0.7315037104361224,12.47669697694237,0.25,-0.38524875178029916,0.06700057983398011,-0.6888633245124929,0.8228644841804531,-0.31093137233925816,0.4449325320072184,-1.0856006240844707,77.1429038533845,26.067595576835693,0.37793195217323705,8,-0.475000381469723,-0.11500072479247692,0.6099996566772496,-0.17500019073485973,0.2699985504150426,4,0.006221468881501435,-1.055557027280483,23.989999771118164,-1.2608760552635023,24.149999618530273,1.5714266251592037,24.229999542236328,0.006221468881501435 4956,2003-08-18,24.26000022888184,24.34000015258789,24.13999938964844,24.20000076293945,204400.0,0.006221468881501435,-1.2222033844426325,0.8571389645778017,48.05196654958367,43.480405973689365,-0.5328705421217066,-0.16363152731539898,0.40572059251403303,-0.8423914035557267,12.401050473021744,0.22999954223633168,-0.4058751765250186,0.20900020599365732,-0.5527676406034772,0.9707680525907918,-0.1718837173049117,0.5898841292922263,-1.1869762512207096,83.6734773317354,31.8487500686591,0.3808839232985674,8,-0.5150003433227575,-0.26500034332275746,0.5025000572204554,-0.32499980926514027,-0.15999984741210938,0,0.0037098166421591916,-2.538425423281338,24.11000061035156,-1.055557027280483,23.989999771118164,-1.2608760552635023,24.149999618530273,0.0037098166421591916 4957,2003-08-19,24.309999465942386,24.34000015258789,24.18000030517578,24.26000022888184,179000.0,0.002060974302919405,1.909071993341844,0.8333280350954285,46.30870378359143,44.683164293337626,-0.47092201050150706,-0.22185512004181973,0.33662047375141313,-0.8557843420160829,12.321315938031525,0.15999984741210938,-0.37322044776678,0.2569994926452672,-0.5073947597929624,1.021393745083497,-0.1251976335738476,0.6391966188643821,-1.1609569177856507,93.87740802877441,44.58566267161433,0.38219712621911417,8,-0.519999504089359,-0.3499994277954137,0.45250082015990856,-0.37499904632568715,-0.34000015258789773,1,-0.007815657378979823,-1.2222033844426325,24.26000022888184,-2.538425423281338,24.11000061035156,-1.055557027280483,23.989999771118164,-0.007815657378979823 4958,2003-08-20,24.790000915527344,24.88999938964844,24.26000022888184,24.29999923706055,430000.0,0.019745020984365924,-1.2105245546171521,9.80018310826269,56.363635312755946,47.049686721816734,-0.7841220525062376,-0.703259141474561,-0.16084420855450787,-1.2950586227637082,12.308178211935566,0.6299991607666016,-0.3197295284636006,0.7150009155273445,-0.10843212209883646,1.5384339531535254,0.303284396714254,1.126717434340435,-1.5695009111047398,90.38475293392648,39.481405076609576,0.4117165188130907,8,-0.6700010299682582,-0.845001220703125,-0.042500972747802734,-0.8550004959106445,-0.970001220703125,2,-0.02944741519261973,1.909071993341844,24.309999465942386,-1.2222033844426325,24.26000022888184,-2.538425423281338,24.11000061035156,-0.02944741519261973 4959,2003-08-21,24.670000076293945,24.70000076293945,24.420000076293945,24.43000030517578,316900.0,-0.004840695232013248,-1.1538495396691213,0.48979377350118297,60.58630748059258,49.33705578949417,-0.5529623080297021,-0.5907038895556695,-0.06683107171201996,-1.132539227523317,12.820059044787246,0.37000083923339844,-0.2002420127250666,0.5805000305175767,-0.27513084434414026,1.4361309053792937,0.15268459308671822,1.0083154679484352,-1.3159401210532735,75.00005418609199,17.109351781399937,0.42781543743085765,8,-0.4400005340576172,-0.7250003814697266,0.0475001335144043,-0.5699996948242188,-0.5799999237060547,3,-0.017024729428255392,-1.2105245546171521,24.790000915527344,1.909071993341844,24.309999465942386,-1.2222033844426325,24.26000022888184,-0.017024729428255392 4960,2003-08-22,24.35000038146973,24.729999542236328,24.190000534057614,24.670000076293945,256900.0,-0.012971207694957076,1.4545486071976788,-1.3333333333333186,58.675096706183474,50.82648206169845,-0.12193944490218556,-0.29031423940404366,0.22292668618241152,-0.7773579305008589,13.086418125769484,0.5399990081787145,-0.08136130243816808,0.2635003089904835,-0.5878089275240548,1.1148095455050218,-0.16215430926678565,0.6891549272477526,-0.8730652714764382,28.000132242838543,-32.99319227457448,0.42565461825726997,8,0.01999950408935547,-0.40500068664551137,0.3174996376037562,-0.25000000000000355,-0.4099998474121165,4,-0.011088314313503989,-1.1538495396691213,24.670000076293945,-1.2105245546171521,24.790000915527344,1.909071993341844,24.309999465942386,-0.011088314313503989 4961,2003-08-25,24.5,24.540000915527344,24.229999542236328,24.35000038146973,182200.0,0.006160148508433716,1.6956471261412922,-0.4687492549412239,71.78569311999189,53.460791281147294,-0.2145498536258792,-0.4350536962423881,0.06121312307590898,-0.8898288402568397,13.157230521706673,0.3100013732910156,0.023102389243501165,0.3959999084472656,-0.4749681205980494,1.2669679374925806,-0.03948410607539188,0.8314839229699231,-0.9100197476342977,45.07043766991521,-20.640527948994347,0.4354840145226576,8,-0.13000011444091442,-0.5550003051757812,0.16750001907348633,-0.39999961853027344,-0.13999938964844105,0,-0.004897993438097936,1.4545486071976788,24.35000038146973,-1.1538495396691213,24.670000076293945,-1.2105245546171521,24.790000915527344,-0.004897993438097936 4962,2003-08-26,24.45000076293945,24.520000457763672,24.1200008392334,24.399999618530273,243400.0,-0.002040785186144922,3.210510465291372,0.33334181045991074,72.5631731665701,56.370893939881356,-0.14534631058909042,-0.40005210000973435,0.08835977898214153,-0.8001349227489492,13.088250859917123,0.39999961853027344,0.11383308334048081,0.3425005912780712,-0.5336844622794317,1.218685644835574,-0.09559193550068201,0.7805931180568244,-0.7560189795911292,42.85721363087962,-28.4346508078277,0.43809252677875166,8,-0.08000087738036399,-0.5050010681152308,0.2124991416931188,-0.350000381469723,0.0699996948242223,1,-0.014314943580706951,1.6956471261412922,24.5,1.4545486071976788,24.35000038146973,-1.1538495396691213,24.670000076293945,-0.014314943580706951 4963,2003-08-27,24.559999465942386,24.65999984741211,24.35000038146973,24.45000076293945,145800.0,0.004498924317813069,-1.0000000000000229,2.199923707801176,69.47789964894068,59.24217560229209,-0.21352481121335742,-0.5351242345544165,-0.04626351258263384,-0.872110736477925,13.673306889179598,0.30999946594237926,0.16565807512382946,0.4509993553161671,-0.4283281518635107,1.3303268624958449,0.011335601726329969,0.8906631089060042,-0.7703362740900559,72.13107577818485,-3.0389871870340386,0.43966375358983867,8,-0.1099996566772461,-0.6149997711181676,-0.02499961853027699,-0.4599990844726598,0.1400012969970632,2,-0.02402280803817025,3.210510465291372,24.45000076293945,1.6956471261412922,24.5,1.4545486071976788,24.35000038146973,-0.02402280803817025 4964,2003-08-28,24.649999618530273,24.690000534057614,24.29999923706055,24.649999618530273,208400.0,0.0036645014065530557,8.749809269502881,0.0,71.3725584060245,61.687226019359365,-0.22356917959841027,-0.6356627967046258,-0.15519208731195988,-0.9231786374134501,14.406362693684851,0.3900012969970632,0.19547685228568312,0.5269995689392104,-0.3783551716072182,1.432354309485639,0.0743221986659961,0.9796769392124247,-0.7723095308542547,86.88523052389662,8.178893357499433,0.4526773702732143,8,-0.14499950408935547,-0.7049999237060547,-0.11499977111816406,-0.5499992370605469,0.1800003051757777,3,-0.0336713970203113,-1.0000000000000229,24.559999465942386,3.210510465291372,24.45000076293945,1.6956471261412922,24.5,-0.0336713970203113 4965,2003-08-29,24.35000038146973,24.65999984741211,24.170000076293945,24.649999618530273,96800.0,-0.012170354632988434,2.0625014901175405,-100.0,57.43803476736643,62.730122488001896,0.12745774545762245,-0.3264083031126077,0.11877864279365369,-0.5892688186176684,14.483697971525187,0.48999977111816406,0.2336625092664626,0.21050033569336435,-0.6989696622917094,1.1199703336784381,-0.24423466329917076,0.6652353346858995,-0.39132554963591915,40.350818487238364,-34.31012328944929,0.4547349989925361,8,0.15499973297118785,-0.40500068664551137,0.18499946594237926,-0.25000000000000355,0.4499988555908203,4,-0.01067762730220323,8.749809269502881,24.649999618530273,-1.0000000000000229,24.559999465942386,3.210510465291372,24.45000076293945,-0.01067762730220323 4966,2003-09-02,24.96999931335449,24.96999931335449,24.229999542236328,24.35000038146973,166900.0,0.02546196805633638,1.3871001482812457,-2.066668362091986,63.21429422924308,64.60852142640763,-0.42603901740325156,-0.9004247416302498,-0.5196138459484025,-1.1666175058663022,13.675238680441284,0.7399997711181605,0.3157680230775348,0.7719992637634228,-0.19426513203252327,1.7382636595593688,0.28886706586544975,1.2551314616613958,-0.9368185168955065,100.0,27.14465178083782,0.48313219789797307,9,-0.4249992370605433,-0.9849996566772425,-0.45249938964843395,-0.8699989318847621,-0.6399993896484375,1,-0.04124945164680116,2.0625014901175405,24.35000038146973,8.749809269502881,24.649999618530273,-1.0000000000000229,24.559999465942386,-0.04124945164680116 4967,2003-09-03,24.60000038146973,24.979999542236328,24.45000076293945,24.979999542236328,203200.0,-0.01481773896913463,1.7894734200342506,-0.612902928092834,57.28157437310509,64.71051465533532,-0.011820435931525708,-0.4495109500571779,-0.16914099662450965,-0.7563255314893418,11.866829234293347,0.5299987792968786,0.36259811733769,0.3360003471374533,-0.542596520962217,1.2145972152371236,-0.10329808691238185,0.7752987811872885,-0.4731377333211988,53.086492430647084,-17.073287619875302,0.4392984340498352,9,-0.050000190734866834,-0.610000610351566,-0.15500068664551137,-0.5000000000000036,-0.06999969482421875,2,-0.00975608810554951,1.3871001482812457,24.96999931335449,2.0625014901175405,24.35000038146973,8.749809269502881,24.649999618530273,-0.00975608810554951 4968,2003-09-04,24.53000068664551,24.649999618530273,24.32999992370605,24.649999618530273,194300.0,-0.00284551600563987,4.333375719235842,0.3157873602738493,59.00002670291493,64.53426123559335,0.019466840626936488,-0.28961061683477496,-0.11633718145710148,-0.6455517810874056,9.833597271253058,0.3199996948242223,0.4056209434434841,0.19950065612793466,-0.5284230062473547,0.927424318503224,-0.16446117505971003,0.5634624873155794,-0.3007616112064433,44.444549100131596,-24.72507143593019,0.3639618311876447,9,0.019999504089351916,-0.5400009155273473,-0.09250068664551137,-0.4300003051757848,-0.05000114440918324,3,-0.0004076734040731056,1.7894734200342506,24.60000038146973,1.3871001482812457,24.96999931335449,2.0625014901175405,24.35000038146973,-0.0004076734040731056 4969,2003-09-05,24.45000076293945,24.709999084472656,24.35000038146973,24.43000030517578,149900.0,-0.0032613094768323414,-2.9999788072734623,-0.1666719649044481,55.74325499874348,64.2085010458778,0.07261419880179787,-0.14954539417144375,-0.035474520341228555,-0.5233920053704679,8.316363728118462,0.35999870300292613,0.45264442639216185,0.07650070190429403,-0.5635414644719425,0.7165428682805306,-0.24352038128382603,0.3965217850924141,-0.13067043148470958,34.56800879735658,-32.205350984646316,0.32002108318811834,9,0.09999942779541371,-0.4600009918212855,-0.012500762939449572,-0.350000381469723,0.13999938964844105,4,0.010224948556195601,4.333375719235842,24.53000068664551,1.7894734200342506,24.60000038146973,1.3871001482812457,24.96999931335449,0.010224948556195601 4970,2003-09-08,24.71999931335449,24.729999542236328,24.440000534057614,24.5,131300.0,0.011042885152964699,1.4166607061965344,10.999713904255067,57.46753166328537,62.61759421735485,-0.1557604497597005,-0.34591927298838243,-0.29823133441692207,-0.7521067214190609,7.042771665134884,0.2899990081787145,0.43127342456729423,0.2884992599487255,-0.24201288810500898,0.81901140800246,0.023243185921860032,0.553755333975591,-0.3899993896484375,65.33330281575473,0.6688732142194738,0.265256074026867,9,-0.16999912261962535,-0.7299995422363246,-0.26249933242797496,-0.4749994277954066,0.05000114440918324,0,0.004449863001902976,-2.9999788072734623,24.45000076293945,4.333375719235842,24.53000068664551,1.7894734200342506,24.60000038146973,0.004449863001902976 4971,2003-09-09,24.6299991607666,24.79999923706055,24.5,24.75,161300.0,-0.00364078297280801,1.7272743035987754,-0.5454600625959184,55.12820826323406,60.68037589476195,-0.05071375783493082,-0.21661978021273853,-0.21123497284366266,-0.6212463096047571,6.442650666615137,0.2999992370605504,0.40053035370837975,0.16649913787841797,-0.32785942510583155,0.6608577008626675,-0.08068014361370501,0.41367841937054095,-0.27999877929687145,46.153755865100784,-14.203418368163312,0.24717928149212406,9,-0.054999351501464844,-0.6399993896484375,-0.18249893188476562,-0.279998779296875,-0.0699996948242152,1,0.006902155180124492,1.4166607061965344,24.71999931335449,-2.9999788072734623,24.45000076293945,4.333375719235842,24.53000068664551,0.006902155180124492 4972,2003-09-10,24.36000061035156,24.60000038146973,24.309999465942386,24.53000068664551,108400.0,-0.010962182688383004,-1.1481361128575929,1.4166573948979373,42.61165884717172,57.69523802789873,0.22928775836769688,0.06705545949835567,0.04579051423158731,-0.3155344941210778,6.258419682211115,0.3199996948242152,0.3928283689838885,-0.10999946594238708,-0.5947563744896698,0.37475744260489563,-0.35237792021602843,0.13237898833125428,0.6199989318847692,10.204319952042333,-44.43970815441813,0.2423784542736416,9,0.21499919891357777,-0.3700008392333949,-0.0400009155273402,0.0699996948242223,0.3299999237060547,2,-0.001231555250157057,1.7272743035987754,24.6299991607666,1.4166607061965344,24.71999931335449,-2.9999788072734623,24.45000076293945,-0.001231555250157057 4973,2003-09-11,24.45000076293945,24.5,24.290000915527344,24.36000061035156,104400.0,0.003694587452089282,1.2105326560522796,-0.5294124246877899,46.18055624542608,54.89612667672114,0.13638581904989877,0.0007199319344444177,-0.05479249706332823,-0.3705321879862531,6.093781987613794,0.20999908447265625,0.33383438328402804,-0.034999370574954725,-0.4960504882018668,0.42605174705195736,-0.26552492938841254,0.1955261882385031,0.5165987777709979,31.3726223512067,-19.84155407112368,0.23052555881345607,9,0.12499904632568715,-0.3850011825561488,-0.40500068664550426,-0.20000076293944957,0.19999885559082387,3,0.003271980417576259,-1.1481361128575929,24.36000061035156,1.7272743035987754,24.6299991607666,1.4166607061965344,24.71999931335449,0.003271980417576259 4974,2003-09-12,24.399999618530273,24.540000915527344,24.31999969482422,24.399999618530273,105800.0,-0.002045036517338894,-1.7500178814104856,0.0,50.95784236634632,54.176105298830024,0.16449334112562397,0.08749822965440401,-0.026489549562434433,-0.2883380788384997,5.599926397173062,0.220001220703125,0.2734376888950436,-0.10550050735473704,-0.5064187604976738,0.2954177457881997,-0.3059596339262072,0.0949586192167331,0.5395359771728501,21.568444121980807,-31.236217643774896,0.200459126571469,9,0.2049999237060547,-0.28999996185302734,-0.3549995422363281,-0.14999961853027344,0.3099994659423828,4,0.00327868544904808,1.2105326560522796,24.45000076293945,-1.1481361128575929,24.36000061035156,1.7272743035987754,24.6299991607666,0.00327868544904808 4975,2003-09-15,24.26000022888184,24.479999542236328,24.25,24.399999618530273,117300.0,-0.005737679993327305,-1.874997019764919,-100.0,45.3846069200269,52.195028931139326,0.32450925410761045,0.2522440865421096,0.09586269044800488,-0.11886837581175413,5.099514456364346,0.22999954223632812,0.2162703294845656,-0.25299987792968537,-0.6275083151766552,0.12150855931728444,-0.4402540965531685,-0.06574565930620224,0.6535539796142515,1.8182259552368338,-49.81815238022513,0.18725421862348407,9,0.3549995422363246,-0.09500026702881215,-0.21500015258789418,-0.01000022888183949,0.43000030517577414,0,0.013602634814206649,-1.7500178814104856,24.399999618530273,1.2105326560522796,24.45000076293945,-1.1481361128575929,24.36000061035156,0.013602634814206649 4976,2003-09-16,24.35000038146973,24.399999618530273,24.25,24.25,100200.0,0.0037098166421591916,-1.9999809265864312,-0.7142915531335585,48.106048838357,51.1755260939451,0.1534504209976717,0.17848315733906972,-0.014971225725634696,-0.179693375620392,4.858173371099451,0.14999961853027344,0.14357981738793058,-0.16749973297118714,-0.5312155492515451,0.19621608330917084,-0.34935764111136436,0.014358175168990073,0.5237405745165944,28.57150642230905,-23.17671730997351,0.1818579081401788,9,0.17499923706054332,-0.07500076293945668,-0.3050003051757848,-0.10000038146973012,0.14999961853026988,1,0.01724846282193737,-1.874997019764919,24.26000022888184,-1.7500178814104856,24.399999618530273,1.2105326560522796,24.45000076293945,0.01724846282193737 4977,2003-09-17,24.1200008392334,24.5,24.11000061035156,24.35000038146973,116600.0,-0.009445566268301175,-2.1199951171874396,-2.2999866486104557,42.02899452119914,49.28985585153223,0.34442124818507125,0.4147848827354039,0.2023756757581694,0.07971744587030116,4.773585998394349,0.38999938964844105,0.13085915650744084,-0.387999343872071,-0.783105687202557,0.007106999458414975,-0.5855525155373122,-0.1904461722068298,0.7163156593937465,2.325632973156003,-44.90920746757719,0.19755317166524286,9,0.33499908447265625,0.2949991226196289,-0.07500076293945312,0.12999916076660156,0.2999992370605469,2,0.018242065149238762,-1.9999809265864312,24.35000038146973,-1.874997019764919,24.26000022888184,-1.7500178814104856,24.399999618530273,0.018242065149238762 4978,2003-09-18,24.059999465942386,24.32999992370605,24.059999465942386,24.149999618530273,170000.0,-0.002487619038280209,-5.000000000000316,0.39130579005852595,39.19411948824288,47.45106301703217,0.36961020542941014,0.43984324988092993,0.24135160995803417,0.16141552794052316,4.406411751800545,0.27000045776366477,0.042725579191383645,-0.4115006446838336,-0.8310374772020666,0.0080361878343993,-0.6212690609429501,-0.20173222842471716,0.7182117616227117,0.0,-40.47529567378035,0.20976841625911727,9,0.36999988555908203,0.355000495910641,-0.014999389648441053,0.19000053405761363,0.19000053405761363,3,0.026184583628400038,-2.1199951171874396,24.1200008392334,-1.9999809265864312,24.35000038146973,-1.874997019764919,24.26000022888184,0.026184583628400038 4979,2003-09-19,24.25,24.290000915527344,24.04999923706055,24.06999969482422,195900.0,0.007896946727973253,-1.1818213344430955,-2.000000000000079,48.09159360615236,46.40929212179516,0.16567898326481867,0.22847823466051054,0.041126539162732456,-0.002848767727570589,4.031441081752809,0.24000167846679332,-0.0007181491812779939,-0.20050010681152486,-0.6202476600585989,0.21924744643554916,-0.41037388343506365,0.00937366981201393,0.4563900514028276,44.44453863434026,3.7901825327556082,0.20987377662353754,9,0.17499923706055043,0.16499996185302734,-0.252500057220459,0.0,0.25,4,0.016494829630114394,-5.000000000000316,24.059999465942386,-2.1199951171874396,24.1200008392334,-1.9999809265864312,24.35000038146973,0.016494829630114394 4980,2003-09-22,24.07999992370605,24.290000915527344,24.020000457763672,24.239999771118164,195100.0,-0.007010312424492682,1.0769095337304497,-0.8888865341415024,29.493084317186117,43.56094501667872,0.26300588651785617,0.39759849525138335,0.19259063295554668,0.18960554282157105,4.308464388085145,0.2700004577636719,-0.05204627566646991,-0.3570001602172894,-0.8066592635384566,0.09265894310387779,-0.581829711877873,-0.13217060855670582,0.5476232299757022,12.499900658829894,-19.794698290658985,0.22482955166058421,9,0.23000049591064808,0.4149999618530309,-0.26499986648559215,0.17000007629394887,0.6900005340576207,0,0.026162755928682113,-1.1818213344430955,24.25,-5.000000000000316,24.059999465942386,-2.1199951171874396,24.1200008392334,0.026162755928682113 4981,2003-09-23,24.3799991607666,24.3799991607666,24.059999465942386,24.18000030517578,215700.0,0.012458440116738023,2.200015258876339,-1.2499940395298104,44.76187189147352,43.79985757715671,-0.08513841935289435,0.09291177781203785,-0.12574209739512554,-0.08309292759165032,4.463375699447042,0.3199996948242152,-0.08039100489912343,-0.05100088119506907,-0.5003227853648973,0.39832102297475913,-0.27566183327998317,0.17366007088984503,0.16255681548662082,74.99980131766128,43.46248518106819,0.22466095208491454,9,-0.09999847412109375,0.12000083923339844,-0.5649991035461426,-0.12999916076660156,0.3800010681152379,1,0.012715397209277945,1.0769095337304497,24.07999992370605,-1.1818213344430955,24.25,-5.000000000000316,24.059999465942386,0.012715397209277945 4982,2003-09-24,24.10000038146973,24.57999992370605,24.10000038146973,24.5,177800.0,-0.011484773951406013,-1.400000000000007,-2.0000095367977164,40.692624250270825,43.190087355472784,0.17221057738838397,0.3640078372855875,0.14454196437909772,0.2164687484875465,4.759354088060452,0.479999542236321,-0.1468133113957535,-0.31349964141845277,-0.7863528085553142,0.15935352571840866,-0.5499262249868835,-0.07707305785002205,-0.07999992370605824,14.285714285715013,-14.97372206102759,0.23642658356843058,9,0.19999980926513317,0.3999996185302699,-0.23000049591064808,0.14999961853026988,0.3999996185302699,2,0.016597494282108993,2.200015258876339,24.3799991607666,1.0769095337304497,24.07999992370605,-1.1818213344430955,24.25,0.016597494282108993 4983,2003-09-25,23.96999931335449,24.3799991607666,23.96999931335449,24.10000038146973,228900.0,-0.005394235106120471,-5.307638134921509,0.3250029802351016,39.83047217411193,41.953712889668964,0.2536355448593497,0.4717269179985699,0.26827545722822066,0.3662737151621016,4.760336706717356,0.4099998474121129,-0.2065945063451231,-0.4140007019042997,-0.9207714571935277,0.09277005338492827,-0.6673860795489155,-0.16061532425968394,0.6100006103515625,0.0,-27.406999419422196,0.25338537764461483,9,0.30500030517578125,0.5050001144409215,-0.09499931335448863,0.28000068664551137,0.5300006866455114,3,0.018773499200258392,-1.400000000000007,24.10000038146973,2.200015258876339,24.3799991607666,1.0769095337304497,24.07999992370605,0.018773499200258392 4984,2003-09-26,23.81999969482422,24.13999938964844,23.809999465942386,24.09000015258789,162000.0,-0.006257806542643518,-1.2758543579490704,2.0769095337303365,29.910720747953263,40.234392203883004,0.34945946955351914,0.5864229958171663,0.4178723616800859,0.5336496792269863,5.105792159453317,0.3299999237060547,-0.206999882437362,-0.5225003242492683,-1.071714963782771,0.026714315284234402,-0.7971076440160196,-0.24789300448251694,0.7600002288818324,1.298730251521713,-20.430517756724655,0.2746073197667506,9,0.375,0.5749998092651367,0.21250009536743164,0.43000030517578125,0.8600006103515625,4,0.018052070137902332,-5.307638134921509,23.96999931335449,-1.400000000000007,24.10000038146973,2.200015258876339,24.3799991607666,0.018052070137902332 4985,2003-09-29,24.09000015258789,24.25,23.81999969482422,23.81999969482422,206900.0,0.011335031957298458,-2.185182045521977,-1.0,38.8429960505274,39.20516411634638,0.05901454909330894,0.3119384950798434,0.13738077292353168,0.28388971011767694,5.294203595909601,0.43000030517578125,-0.22282550257591893,-0.23949985504150462,-0.8001563015882169,0.3211565915052077,-0.519828078314859,0.040828368231849765,0.4591997528076135,36.363703920218256,16.991832068926662,0.2803282232733558,9,0.10499954223632812,0.30499935150146484,-0.0025005340576171875,0.15999984741210938,0.46999931335449574,0,0.017019503728316288,-1.2758543579490704,23.81999969482422,-5.307638134921509,23.96999931335449,-1.400000000000007,24.10000038146973,0.017019503728316288 4986,2003-09-30,23.940000534057614,24.26000022888184,23.93000030517578,24.04999923706055,182800.0,-0.006226634187636693,-4.076954678169575,-0.40740191299681916,40.86956810184905,39.07633895864082,0.1617492073726794,0.40139650981100417,0.2881474901253078,0.4512276712010497,5.030757193089816,0.32999992370605824,-0.25828528581376986,-0.33799953460693644,-0.8367389872101576,0.16073991799628473,-0.5873692609085452,-0.08862980830532763,0.5796313537597655,16.883245562319953,-3.497554093547322,0.2493697263016105,9,0.2549991607666051,0.45499897003174183,0.21749925613403676,0.30999946594238637,0.5399990081787145,1,0.03467000439391299,-2.185182045521977,24.09000015258789,-1.2758543579490704,23.81999969482422,-5.307638134921509,23.96999931335449,0.03467000439391299 4987,2003-10-01,24.36000061035156,24.38999938964844,24.04999923706055,24.07999992370605,174600.0,0.017543862444632907,1.0000112197556623,-2.5454908012691044,48.28897117801575,40.08687803528225,-0.24655457172002215,-0.039532499128767995,-0.13166968304908977,0.046234401661060076,4.715834180782063,0.4499988555908274,-0.25709497483168775,0.09400053024291566,-0.3832018080410613,0.5712028685268926,-0.1446006388990746,0.3326016993849059,0.13124598059081904,94.827795992593,72.70462371358225,0.23860116914198876,10,-0.1650009155273402,0.03499889373779652,-0.20250082015990856,-0.11000061035155895,0.07999992370605469,2,0.016420345176851203,-4.076954678169575,23.940000534057614,-2.185182045521977,24.09000015258789,-1.2758543579490704,23.81999969482422,0.016420345176851203 4988,2003-10-02,24.520000457763672,24.520000457763672,24.270000457763672,24.399999618530273,100200.0,0.006568138070740526,3.1666375268219027,0.42857337484077085,52.18979651929728,40.542233914520565,-0.3737444758468875,-0.21114549114403758,-0.2922026752979363,-0.09735654534011573,4.914210855678673,0.25,-0.26808675903342305,0.2545003890991211,-0.22155681926552973,0.7305575974637719,0.016471784916795684,0.4925289932814465,-0.7100009918212855,100.0,74.59254554310742,0.23802860418232505,10,-0.3250007629394531,-0.1250009536743164,-0.3625006675720215,-0.2700004577636719,-0.09000015258789062,3,-0.0008156793389185735,1.0000112197556623,24.36000061035156,-4.076954678169575,23.940000534057614,-2.185182045521977,24.09000015258789,-0.0008156793389185735 4989,2003-10-03,24.70000076293945,24.79999923706055,24.40999984741211,24.60000038146973,173000.0,0.007340958475340775,1.600019073656064,0.8333306842564774,57.913676715463986,43.70007751432922,-0.5399844578807027,-0.39153005973221866,-0.47162259660947115,-0.25765895477993084,5.268718463910148,0.38999938964844105,-0.23559521716146037,0.4220006942748995,-0.08647899199495512,0.9304803805447541,0.1677608511399704,0.6762405374098286,-0.8758012771606367,89.79606930296038,58.86816978012799,0.2542398431349277,10,-0.3950014114379812,-0.3050012588500941,-0.5025010108947718,-0.4500007629394496,-0.40000152587889914,4,-0.0080971966300315,3.1666375268219027,24.520000457763672,1.0000112197556623,24.36000061035156,-4.076954678169575,23.940000534057614,-0.0080971966300315 4990,2003-10-06,24.82999992370605,24.82999992370605,24.59000015258789,24.82999992370605,138700.0,0.005263123755107513,1.0,0.0,58.51063110250159,45.22771742666568,-0.6173265354686954,-0.5405816107138719,-0.6004859654167873,-0.36508823285779,5.616040810666589,0.2399997711181605,-0.1825580838899974,0.5464998245239236,0.015987547796360246,1.077012101251487,0.28124368616014195,0.8117559628877054,-0.9667684478759675,100.0,65.933048252917,0.26525613836378237,10,-0.5100002288818324,-0.43500041961669567,-0.6050000190734828,-0.5799999237060511,-0.5200004577636648,0,-0.006041063994811413,1.600019073656064,24.70000076293945,3.1666375268219027,24.520000457763672,1.0000112197556623,24.36000061035156,-0.006041063994811413 4991,2003-10-07,24.79999923706055,24.79999923706055,24.5,24.729999542236328,105300.0,-0.0012082435254805457,7.5714441416886045,100.0,62.977064504035,47.70376634375057,-0.5827677791549029,-0.5240608011255681,-0.5612928129777615,-0.3183708405735217,5.639928254650598,0.32999992370605113,-0.17175582617988283,0.5079991340637235,-0.05059314136610382,1.066591409493551,0.22870299634881164,0.7872952717786355,-0.8787616543579091,96.15376150827217,55.672862467433596,0.27929613771491335,10,-0.4799995422363317,-0.40499973297119496,-0.5749993324279821,-0.5499992370605504,-0.2099990844726598,1,-0.009677410423445276,1.0,24.82999992370605,1.600019073656064,24.70000076293945,3.1666375268219027,24.520000457763672,-0.009677410423445276 4992,2003-10-08,24.32999992370605,24.79999923706055,24.209999084472656,24.79999923706055,115500.0,-0.01895158579892786,1.510642615100519,-6.714305177111477,54.455454893389735,49.328764423670336,-0.08572715795220276,-0.0594735437230689,-0.09478764527848682,0.1791942740016097,5.893972640391508,0.5900001525878942,-0.1079308091829283,0.039499855041501775,-0.5184843427389616,0.5974840528219652,-0.2394922438487299,0.31849195393173346,-0.3542366005432065,19.354947871001418,-25.16229628460381,0.2789920988902318,10,-0.010000228881832385,0.06499958038330433,-0.06500005722045543,-0.07999992370605113,0.3799991607666051,2,0.0061652124537872055,7.5714441416886045,24.79999923706055,1.0,24.82999992370605,1.600019073656064,24.70000076293945,0.0061652124537872055 4993,2003-10-09,24.53000068664551,24.6299991607666,24.36000061035156,24.459999084472656,186700.0,0.00822033553500301,1.0000000000000264,-0.1489397966844604,54.605275953909945,52.072603890998856,-0.22119943534203657,-0.2668554296830621,-0.30086630660408886,-0.00010073376908437126,6.225981169740835,0.2999992370605504,-0.10124800697948544,0.23550062179565856,-0.328413389710164,0.7994146333014811,-0.04645638395725271,0.5174576275485698,-0.5029831674500755,51.613091777185936,6.793908625032621,0.2819570057529114,10,-0.20500087738037465,-0.21000099182129262,-0.2600007057189977,-0.28000068664551137,0.14999961853026988,3,-0.003668982880905336,1.510642615100519,24.32999992370605,7.5714441416886045,24.79999923706055,1.0,24.82999992370605,-0.003668982880905336 4994,2003-10-10,24.479999542236328,24.709999084472656,24.309999465942386,24.68000030517578,191400.0,-0.002038367020364751,2.0769400061622156,-2.857088362714767,56.84930835751815,54.073305258442275,-0.0756915993648235,-0.2219321693792864,-0.25249132888925985,0.0652564626491916,6.544968817229716,0.3999996185302699,-0.06011884833930381,0.18149948120117188,-0.386684182519236,0.7496831449215797,-0.10259235065903027,0.465591313061374,-0.4048030787702537,43.548401982409594,-5.137580222629673,0.28409183186020354,10,-0.09999942779541016,-0.15999984741210938,-0.20999956130981445,-0.22999954223632812,0.22000122070312145,4,-0.0020424525324962417,1.0000000000000264,24.53000068664551,1.510642615100519,24.32999992370605,7.5714441416886045,24.79999923706055,-0.0020424525324962417 4995,2003-10-13,24.59000015258789,24.70000076293945,24.3799991607666,24.3799991607666,124300.0,0.004493489068975398,-2.0476199126256462,-1.0500009536706785,53.84616996912611,55.51514991036195,-0.11991929586530503,-0.3224759072170258,-0.3515901325842954,-0.030987646509743172,6.985306087406274,0.320001602172848,0.0008951594641324334,0.27500009536743164,-0.3074629648538547,0.857463155588718,-0.016231434743211537,0.5662316254780748,-0.4695154815074183,64.40694404034487,18.26256849005192,0.29123153011064407,10,-0.15000057220458984,-0.2700004577636719,-0.32000017166137695,-0.3400001525878906,-0.20000076293944957,0,-0.011793449114591459,2.0769400061622156,24.479999542236328,1.0000000000000264,24.53000068664551,1.510642615100519,24.32999992370605,-0.011793449114591459 4996,2003-10-14,24.770000457763672,24.78000068664551,24.59000015258789,24.59000015258789,109100.0,0.007320061165466907,-1.1111134658585569,0.8571402621229598,62.7376296252244,57.12055640449624,-0.18975770619896437,-0.4947643593049307,-0.5112798581992131,-0.19285165685590755,7.552157650438525,0.19000053405762074,0.11084222476884165,0.4340003967285142,-0.183035065371687,1.0510358588287154,0.12548266567841537,0.742518127778613,-0.6069448715256662,94.91546245110342,42.89296849757342,0.3085177310500999,10,-0.2500009536743164,-0.4500007629394531,-0.5000004768371582,-0.5200004577636719,-0.30000114440918324,1,-0.018570891534929634,-2.0476199126256462,24.59000015258789,2.0769400061622156,24.479999542236328,1.0000000000000264,24.53000068664551,-0.018570891534929634 4997,2003-10-15,24.559999465942386,24.79999923706055,24.51000022888184,24.770000457763672,145800.0,-0.008478037462266719,1.1481523343952753,-1.1666701987877564,60.8856000259006,58.086756794118834,0.05766017297104398,-0.2636258627494996,-0.26622608429739714,0.022113570835802676,7.543496554334493,0.28999900817871094,0.1806825174780755,0.2019994735717816,-0.413984249227223,0.8179831963707862,-0.10599238782771891,0.5099913349712821,-0.3569272194562991,51.020431995204376,-7.2693299396621995,0.3079918613995015,10,-0.039999961853030896,-0.23999977111816762,-0.277499675750736,-0.30999946594238637,-0.12999916076660512,2,0.0012215263557764366,-1.1111134658585569,24.770000457763672,-2.0476199126256462,24.59000015258789,2.0769400061622156,24.479999542236328,0.0012215263557764366 4998,2003-10-16,24.690000534057614,24.729999542236328,24.45000076293945,24.649999618530273,153500.0,0.005293203214254971,3.66668785961795,-0.19047965050270654,66.17099317397181,59.0042364006197,-0.05105991800824228,-0.3625995021894006,-0.35636200290143805,-0.11153753381948306,7.277780879237936,0.27999877929687855,0.26423113361170536,0.30050048828124787,-0.315752317962545,0.9167532945250407,-0.007625914840648562,0.6086268914031443,-0.44931262693832963,77.55127461551193,11.554652859321422,0.3081264031218966,10,-0.17000102996825817,-0.3700008392333949,-0.40750074386596324,-0.44000053405761363,-0.3400001525878835,3,0.0008099858235099955,1.1481523343952753,24.559999465942386,-1.1111134658585569,24.770000457763672,-2.0476199126256462,24.59000015258789,0.0008099858235099955 4999,2003-10-17,24.649999618530273,24.79999923706055,24.54999923706055,24.790000915527344,183600.0,-0.0016201261507533538,2.125040233653077,-3.4999523173758593,61.38208072721014,59.323286358920654,-0.02111837558433649,-0.30682626048288597,-0.2887115885241087,-0.07401926827503047,7.061362316238205,0.25,0.3004932303965937,0.240499591827394,-0.38261575706296114,0.8636149407177491,-0.07105808261778179,0.5520572662725698,-0.3739529904157841,64.28581159940182,-5.233662083065596,0.31155767444517685,10,-0.14500045776367188,-0.3299999237060547,-0.3299999237060547,-0.39999961853027344,0.12000083923339844,4,0.001217066414189949,3.66668785961795,24.690000534057614,1.1481523343952753,24.559999465942386,-1.1111134658585569,24.770000457763672,0.001217066414189949 5000,2003-10-20,24.709999084472656,24.770000457763672,24.60000038146973,24.60000038146973,136900.0,0.0024340554511521617,-2.09094692306372,-0.7856977425375422,66.24466325705305,59.68635288703376,-0.11167375120537315,-0.33435008569755453,-0.318827124041146,-0.13330360294301613,6.726296862775069,0.17000007629394176,0.3156296171337729,0.2689990997314453,-0.34764375080776233,0.885641950270653,-0.03932232553815851,0.5773205250010491,-0.40071525862267166,74.28555858310577,-1.8138855726956535,0.30832142526960354,10,-0.2049999237060547,-0.3899993896484375,-0.35249948501586914,-0.45999908447265625,0.04000091552734375,0,-0.0004046265440571517,2.125040233653077,24.649999618530273,3.66668785961795,24.690000534057614,1.1481523343952753,24.559999465942386,-0.0004046265440571517 5001,2003-10-21,24.690000534057614,24.8799991607666,24.649999618530273,24.790000915527344,159900.0,-0.0008093302774587752,-1.5555190573575068,-0.909105096148906,58.37561928219904,60.12192670801258,-0.12171952146236009,-0.30560472945157,-0.2824232021059565,-0.11541336819569636,6.921587065974413,0.22999954223632812,0.2972591784777556,0.23350048065185192,-0.3922041839653154,0.8592051452690193,-0.07935185165673175,0.5463528129604356,-0.34947374233626505,55.81410822247707,-17.176220461186567,0.3128523323085834,10,-0.09500122070312145,-0.34500122070312145,-0.30000066757201793,-0.44000053405761363,0.010000228881835938,1,-0.01215071437505022,-2.09094692306372,24.709999084472656,2.125040233653077,24.649999618530273,3.66668785961795,24.690000534057614,-0.01215071437505022 5002,2003-10-22,24.5,24.79999923706055,24.5,24.65999984741211,189200.0,-0.007695444712345179,-2.7499940395298825,1.5999923706345156,49.49998950960253,59.55467265864508,0.10608774537342214,-0.08864563510111978,-0.08562396979694853,0.07103325203697608,7.030662068555491,0.2999992370605504,0.2599500109884012,0.02349996566772461,-0.579380017031017,0.6263799483664663,-0.27794002568164444,0.32493995701709366,-0.1163154187550326,11.627772873853544,-55.55232397173576,0.30143999134937066,10,0.09499931335449219,-0.1550006866455078,-0.10000038146972656,-0.25,0.14999961853027344,2,-0.001224517822265736,-1.5555190573575068,24.690000534057614,-2.09094692306372,24.709999084472656,2.125040233653077,24.649999618530273,-0.001224517822265736 5003,2003-10-23,24.420000076293945,24.60000038146973,24.36000061035156,24.5,133700.0,-0.003265303008410436,-1.4000114441572666,0.5,42.6315741922143,57.97492441805578,0.18868544805609844,0.02824386157295322,0.002964251716008448,0.1464989912588628,7.372801297543788,0.23999977111817117,0.20695930661432982,-0.07899999618530273,-0.6339735906039863,0.4759735982333808,-0.3564867933946445,0.19848680102403904,0.45999908447265625,11.538391000224351,-50.600611350363565,0.27748679720934205,10,0.19999980926513672,-0.07500076293945312,0.014999866485595703,-0.1700000762939453,0.3400001525878942,3,0.00040950978094156376,-2.7499940395298825,24.5,-1.5555190573575068,24.690000534057614,-2.09094692306372,24.709999084472656,0.00040950978094156376 5004,2003-10-24,24.25,24.520000457763672,24.25,24.479999542236328,137200.0,-0.0069615100639977,-1.3478347403512845,2.874997019764919,35.05158186685759,55.88663685113705,0.36054416021032765,0.24465374724275435,0.18491234463049366,0.3077368670554428,7.307903834223829,0.2700004577636719,0.20895448394436755,-0.2705000877380357,-0.7417121955265635,0.20071202005049216,-0.5061061416322978,-0.03489403384377354,0.6195991897583006,0.0,-54.98077801333001,0.23560605389426312,10,0.3149995803833008,0.09499931335449219,0.1724996566772461,0.0,0.610000610351559,4,0.004123727070916683,-1.4000114441572666,24.420000076293945,-2.7499940395298825,24.5,-1.5555190573575068,24.690000534057614,0.004123727070916683 5005,2003-10-27,24.5,24.5,24.29999923706055,24.29999923706055,130100.0,0.010309278350515427,-1.0000000000000355,-0.8695702652049005,43.05558498989807,53.699743002767455,0.1077680281474116,0.028400952420124526,-0.05385685227362558,0.049860423346551386,7.679896915062686,0.25,0.20181479794523938,-0.04100008010864187,-0.4668439125389625,0.3848437523216788,-0.25392199632380397,0.17192183610652023,0.3448152221679699,39.68259254437619,-9.67326916654686,0.2129219162151612,10,0.06499958038330078,-0.1550006866455078,-0.08000040054321289,-0.25,-0.04999923706055043,0,0.011020426847496712,-1.3478347403512845,24.25,-1.4000114441572666,24.420000076293945,-2.7499940395298825,24.5,0.011020426847496712 5006,2003-10-28,24.770000457763672,24.770000457763672,24.5,24.5,166000.0,0.011020426847496712,1.0,1.3499971389879886,61.22447589399461,53.737395877000125,-0.18129783366449104,-0.18575342752388835,-0.3140931990686724,-0.2252490311684312,7.94042710379215,0.2700004577636719,0.19797855981925494,0.18750038146972514,-0.1427865211292385,0.5177872840686888,0.022356930170243317,0.35264383276920697,0.05102215551757894,94.54566892543235,39.684913036018756,0.16514345129948152,10,-0.2050008773803711,-0.4250011444091797,-0.36750030517578125,-0.7750005722045898,-0.18000030517578125,1,-0.0008074468063807849,-1.0000000000000355,24.5,-1.3478347403512845,24.25,-1.4000114441572666,24.420000076293945,-0.0008074468063807849 5007,2003-10-29,24.76000022888184,24.95000076293945,24.709999084472656,24.85000038146973,131600.0,-0.00040372340319028144,-1.526300995823832,-0.3333333333333333,56.49714652712528,52.66252402735051,-0.1563900903507971,-0.152045165225406,-0.29585561939443394,-0.2233418786129917,8.47683476797009,0.24000167846679332,0.19819979399240495,0.15750017166137908,-0.16439393898203392,0.4793942823047921,-0.0034468836603274156,0.3184472269830856,-0.5100002288818395,72.85709614661589,16.85909237745414,0.16094705532170572,10,-0.15999984741211293,-0.3800001144409215,-0.3699998855590856,-0.7650003433227575,-0.17000007629394887,2,-0.0024232417361774727,1.0,24.770000457763672,-1.0000000000000355,24.5,-1.3478347403512845,24.25,-0.0024232417361774727 5008,2003-10-30,24.5,24.93000030517578,24.5,24.899999618530273,173500.0,-0.010500816901389043,-1.150003576282097,4.444432670707413,50.505061208447806,51.453966303043586,0.08250000198592744,0.11212875212284956,-0.04594367762592455,0.025214826681054348,8.268603234166719,0.43000030517578125,0.14878589679086218,-0.10150003433227539,-0.42459533219246026,0.22159526352790948,-0.2630476832623678,0.060047614597817045,-0.23599998474121264,35.71424678884602,-20.955593812516575,0.1615476489300921,10,0.10000038146972656,-0.11999988555908203,-0.09999990463256836,-0.505000114440918,0.30999946594238637,3,0.006122433409398997,-1.526300995823832,24.76000022888184,1.0,24.770000457763672,-1.0000000000000355,24.5,0.006122433409398997 5009,2003-10-31,24.5,24.729999542236328,24.40999984741211,24.60000038146973,224700.0,0.0,-1.2857065006369166,0.25000119209404126,47.59358234226146,49.38162397917785,0.06591680539755274,0.10158527271822493,-0.052371385778549495,0.010302009113367205,7.172917745202081,0.31999969482421875,0.11775392067978174,-0.09149999618530202,-0.4141388076974799,0.23113881532687586,-0.25281940194139096,0.06981940957078692,-0.2222799697875999,30.769275913470924,-23.892376266092295,0.1613194057560893,10,0.10000038146972656,-0.11999988555908203,-0.1250004768371582,-0.5100002288818359,0.07999992370605113,4,0.010612254240075059,-1.150003576282097,24.5,-1.526300995823832,24.76000022888184,1.0,24.770000457763672,0.010612254240075059 5010,2003-11-03,24.68000030517578,24.70000076293945,24.399999618530273,24.54999923706055,292200.0,0.007346951231664622,2.529384045775939,-1.300005722023989,47.59358234226146,48.18361987474035,-0.1327459899398704,-0.09510489145491263,-0.22652418033883492,-0.18371581850598773,5.943178493770794,0.30000114440917613,0.062009778603329124,0.09600028991699361,-0.2098308151006556,0.4018313949346428,-0.05691526259183277,0.24891584242582,-0.3888346603088415,50.90910982490608,1.2839690713201364,0.15291555250882508,11,-0.07999992370605469,-0.2950000762939453,-0.38500070571899414,-0.6900005340576172,-0.3000011444091797,0,0.0072933672183961296,-1.2857065006369166,24.5,-1.150003576282097,24.5,-1.526300995823832,24.76000022888184,0.0072933672183961296 5011,2003-11-04,24.559999465942386,24.68000030517578,24.420000076293945,24.68000030517578,164200.0,-0.0048622705733204485,3.333306842565366,-0.9230757944775354,50.0,48.23917659589563,-0.03701791131868504,0.006317782935479244,-0.10678536359167268,-0.06995033447011778,5.045458811658197,0.26000022888183594,0.0231287052927307,-0.012000560760494494,-0.3004886434566849,0.2764875219356959,-0.1562446021085897,0.13224348058760071,-0.255657118713998,29.09082081710729,-19.51686422798441,0.14424404134809535,11,0.0400009155273402,-0.11999893188476918,-0.26499986648559926,-0.5699996948242223,-0.07999992370605824,1,-0.00447877464962787,2.529384045775939,24.68000030517578,-1.2857065006369166,24.5,-1.150003576282097,24.5,-0.00447877464962787 5012,2003-11-05,24.479999542236328,24.70000076293945,24.38999938964844,24.649999618530273,187900.0,-0.003257325954627799,1.2962863540997118,1.41665739489792,43.9306122583982,48.38351415880494,0.04452932668352716,0.10343463597159186,-0.02637059935151953,-0.0018237468910733412,5.2850688807039425,0.3100013732910085,-0.03806336128480581,-0.09950046539306712,-0.3686494442281436,0.16964851344200937,-0.23407495481060536,0.03507402402447113,-0.16274402669371923,16.666666666666117,-27.111637565925115,0.1345744894175385,11,0.12000083923339844,0.020000457763671875,-0.18499994277954102,-0.48999977111816406,0.10000038146972301,2,0.004493489068975398,3.333306842565366,24.559999465942386,2.529384045775939,24.68000030517578,-1.2857065006369166,24.5,0.004493489068975398 5013,2003-11-06,24.440000534057614,24.54999923706055,24.43000030517578,24.54999923706055,146000.0,-0.001633946443083123,1.1818244871771877,0.6470509037462973,43.930660692510976,49.37007847276644,0.09796591782981778,0.14371361691868145,0.010040880996328383,0.024671421746361943,5.537627775618428,0.11999893188476918,-0.07473332252621745,-0.13499946594238565,-0.41056605539743884,0.14056712351266754,-0.27278276066991225,0.0027838287851409405,-0.11009011356706822,14.706212343904088,-25.384250016044813,0.13778329472752715,11,0.18499946594238637,0.13999938964844105,-0.14500093460082653,-0.4500007629394496,-0.06000137329101207,3,0.00613746379920288,1.2962863540997118,24.479999542236328,3.333306842565366,24.559999465942386,2.529384045775939,24.68000030517578,0.00613746379920288 5014,2003-11-07,24.43000030517578,24.649999618530273,24.399999618530273,24.5,153700.0,-0.00040917465889156457,-2.8461222453710495,0.636368365382907,41.666704510878695,49.21575841954206,0.15218858538021607,0.15787004807547333,0.013361993643624004,0.023527307956896948,5.429804495592426,0.25,-0.07722937684753717,-0.14249973297119212,-0.4225656342955446,0.13756616835316038,-0.28253268363337014,-0.002466782309014093,-0.08768807783625832,12.903463975880525,-21.917161693435112,0.14003295066217686,11,0.23999977111816406,0.14999961853027344,-0.13500070571899414,-0.4400005340576172,0.17000007629394887,4,0.015554611380258487,1.1818244871771877,24.440000534057614,1.2962863540997118,24.479999542236328,3.333306842565366,24.559999465942386,0.015554611380258487 5015,2003-11-10,24.29999923706055,24.59000015258789,24.270000457763672,24.40999984741211,179600.0,-0.00532136989321641,-2.764742841755677,1.5714441416893226,39.10612620234715,46.75816400935901,0.2803140693591928,0.27935361292534466,0.14470696458088383,0.13991822300062395,5.442407221641089,0.31999969482421875,-0.0604370472087723,-0.2580007553100536,-0.5631567030823774,0.04715519246227018,-0.4105787291962173,-0.10542278142388994,0.6500015258788991,6.976455350331786,-24.148119396456696,0.15257797388616257,11,0.3100013732910121,0.28000068664550426,0.05000019073485973,-0.30999946594238637,0.15000152587889914,0,0.011522662363645964,-2.8461222453710495,24.43000030517578,1.1818244871771877,24.440000534057614,1.2962863540997118,24.479999542236328,0.011522662363645964 5016,2003-11-11,24.309999465942386,24.56999969482422,24.29999923706055,24.54999923706055,114200.0,0.00041153206567123846,-1.076924769834547,2.181803995006313,44.099371523684944,45.3806334534212,0.22149303126374065,0.24572260899980236,0.11620707377173645,0.11670684435373957,5.1613855669796775,0.2700004577636683,-0.009935989450521987,-0.22500047683715607,-0.5322122989599052,0.08221134528559304,-0.37860638789852885,-0.07139456577578329,0.626401290893547,9.302088323487002,-23.285359563328736,0.15360591106137383,11,0.2900009155273402,0.2700004577636683,0.047500133514400744,-0.3199996948242223,0.03000068664550426,1,0.0028794609774582813,-2.764742841755677,24.29999923706055,-2.8461222453710495,24.43000030517578,1.1818244871771877,24.440000534057614,0.0028794609774582813 5017,2003-11-12,24.59000015258789,24.709999084472656,24.36000061035156,24.399999618530273,214900.0,0.011517922369261191,-1.5925952089970405,-0.7916696469017476,54.69612619248592,45.846307340536534,-0.09516583232172593,-0.03364000157884561,-0.16749306893968452,-0.1732545582751399,5.111825218417641,0.3999996185302699,0.013703478580985973,0.05350017547607422,-0.25451752299271035,0.3615178739448588,-0.10050867375831629,0.20750902471046473,0.33307259826659674,72.72743035988313,35.92926484736583,0.15400884923439193,11,-0.09000015258789062,-0.010000228881835938,-0.23250055313110352,-0.6000003814697266,-0.4400005340576172,2,-0.004473387949124774,-1.076924769834547,24.309999465942386,-2.764742841755677,24.29999923706055,-2.8461222453710495,24.43000030517578,-0.004473387949124774 5018,2003-11-13,24.709999084472656,24.770000457763672,24.520000457763672,24.59000015258789,175600.0,0.0048799890662927226,1.0833187634109513,0.6315715504693068,63.06813994720124,47.56570262997428,-0.20366086576184728,-0.1602815933592865,-0.28761668894902215,-0.3008611452593435,5.404615516133143,0.25,-0.026452729803242647,0.1724991798400879,-0.1377385250789942,0.48273688475917,0.017380327380546845,0.32761803229962894,0.20001222052001566,87.99972534179688,44.6240374538379,0.15511885245954143,11,-0.18999862670898438,-0.10999870300292969,-0.35249948501586914,-0.7199993133544922,-0.4299983978271449,3,-0.0052609941555317175,-1.5925952089970405,24.59000015258789,-1.076924769834547,24.309999465942386,-2.764742841755677,24.29999923706055,-0.0052609941555317175 5019,2003-11-14,24.68000030517578,24.88999938964844,24.6299991607666,24.8700008392334,164300.0,-0.0012140340108601766,1.2608948044947157,-1.5833518771656547,55.84416227811606,48.482433733958125,-0.1625363354907492,-0.1348329532462138,-0.2555147257837689,-0.269141401592762,5.60771624526909,0.2600002288818395,-0.05620635057296752,0.14100036621093892,-0.17180711985067276,0.4538078522725506,-0.015403376819868697,0.29740410924174654,0.21721078287231066,66.12912157214981,21.365658641748922,0.15640374303080656,11,-0.10000038146972656,-0.07999992370605469,-0.3575005531311035,-0.6900005340576172,0.049999237060546875,4,-0.012155637791716911,1.0833187634109513,24.709999084472656,-1.5925952089970405,24.59000015258789,-1.076924769834547,24.309999465942386,-0.012155637791716911 5020,2003-11-17,24.70000076293945,24.739999771118164,24.3700008392334,24.649999618530273,171700.0,0.0008103913094148485,4.692328007394692,-0.26316317823619073,47.28683545950789,48.180971007236785,-0.2004844554365306,-0.16403081125593033,-0.2818404214822543,-0.28569040076713037,5.5662042918914985,0.3699989318847656,-0.05391355187463631,0.1615007400512667,-0.15018602750512144,0.4731875076076548,0.005657356273072622,0.31734412382946076,0.18999862670899148,67.79685125917185,28.11888977527638,0.15584338377819384,11,-0.12000083923339488,-0.10000038146972301,-0.3500008583068812,-0.7100009918212855,-0.0400009155273402,0,-0.0040485983150155835,1.2608948044947157,24.68000030517578,1.0833187634109513,24.709999084472656,-1.5925952089970405,24.59000015258789,-0.0040485983150155835 5021,2003-11-18,24.38999938964844,24.78000068664551,24.38999938964844,24.690000534057614,143100.0,-0.012550662498607812,-1.599998728439157,-5.9998855617016,38.36476855733844,47.56254392934125,0.0926048322869839,0.1289544078398528,0.0210044759457233,0.021364340392064918,5.016069651790037,0.3900012969970703,-0.05200221802548555,-0.13350057601928356,-0.4433582832391849,0.1763571312006178,-0.288429429629236,0.021428277590668898,0.5,5.660160073704264,-28.588994886573953,0.15492885360995082,11,0.19000053405761363,0.2100009918212855,-0.009999752044681287,-0.399999618530277,0.4200000762939453,1,0.002460080967303213,4.692328007394692,24.70000076293945,1.2608948044947157,24.68000030517578,1.0833187634109513,24.709999084472656,0.002460080967303213 5022,2003-11-19,24.46999931335449,24.59000015258789,24.399999618530273,24.399999618530273,150300.0,0.0032800297543262857,-4.428610354223434,-0.23333142599197013,48.93614718761103,48.11870909546348,0.012334279812808546,0.04910953931034712,-0.05666567658466093,-0.06450002119688847,5.12554076260549,0.20000076293944957,-0.06254710739673541,-0.052000617980962005,-0.3626268490516402,0.2586256130897162,-0.2073137335163011,0.1033124975543771,0.4076000976562568,19.230529400759927,-14.220552920841335,0.15531311553533858,11,0.11000061035156605,0.13000106811523793,-0.049999713897701525,-0.4799995422363246,0.44000053405762074,2,-0.005312593560051759,-1.599998728439157,24.38999938964844,4.692328007394692,24.70000076293945,1.2608948044947157,24.68000030517578,-0.005312593560051759 5023,2003-11-20,24.43000030517578,24.6200008392334,24.309999465942386,24.5,1352100.0,-0.001634614192934536,-1.0000000000000229,-1.0000000000000508,47.58621868990206,48.77643289313274,0.05673150137434746,0.09475425277974381,-0.017655072183309528,-0.029859234859827666,5.155685040967126,0.3100013732910121,-0.07198942540767561,-0.09249963760375834,-0.40246604455940727,0.21746676935189058,-0.24748284108158103,0.06248356587406434,0.43544712677002195,20.689802589389924,-12.559341643440387,0.15498320347782368,11,0.14999961853027344,0.1700000762939453,-0.01000070571899414,-0.4400005340576172,0.5599994659423828,3,-0.011461346015054552,-4.428610354223434,24.46999931335449,-1.599998728439157,24.38999938964844,4.692328007394692,24.70000076293945,-0.011461346015054552 5024,2003-11-21,24.35000038146973,24.420000076293945,24.290000915527344,24.35000038146973,158600.0,-0.003274659136582203,-1.1666719649043444,-0.0,37.77778405711291,48.628839321440054,0.13878474188404866,0.19249963758100463,0.06201839584598545,0.03915339090614722,4.792883366704735,0.1399993896484375,-0.06488919067307464,-0.17749958038329794,-0.47178764186378785,0.11678848109719198,-0.3246436111235447,-0.030355549643051205,0.5035381109924302,12.24479468744833,-17.995093391444275,0.14714403074024543,11,0.2399997711181605,0.24999999999999645,0.069999217987057,-0.36000061035156605,-0.05000114440917969,4,-0.0028747307485665896,-1.0000000000000229,24.43000030517578,-4.428610354223434,24.46999931335449,-1.599998728439157,24.38999938964844,-0.0028747307485665896 5025,2003-11-24,24.770000457763672,24.770000457763672,24.43000030517578,24.43000030517578,179300.0,0.01724846282193737,1.0,100.0,56.363667890067354,49.991538917704766,-0.23192371272500267,-0.217380766338227,-0.34892114007459796,-0.3864694818076799,4.5607129893429885,0.42000007629394176,-0.043770846560288845,0.22900047302245952,-0.08414357660212346,0.5421445226470425,0.07242844821016803,0.385572497834751,0.07186727400451787,97.95913600959054,64.7824906007107,0.1565720248122918,11,-0.18000030517578125,-0.1700000762939453,-0.3575010299682617,-0.7050008773803711,-0.04000091552734375,0,-0.0016148936127615698,-1.1666719649043444,24.35000038146973,-1.0000000000000229,24.43000030517578,-4.428610354223434,24.46999931335449,-0.0016148936127615698 5026,2003-11-25,24.75,24.790000915527344,24.60000038146973,24.6200008392334,148900.0,-0.0008074468063807849,-1.235299397502548,0.3823503012487518,58.490579618002684,50.41314485387329,-0.15974433028685553,-0.20970732303073447,-0.3228071581073131,-0.3741812771367279,4.83321654759854,0.19000053405761363,-0.016034158983263325,0.21000003814697266,-0.10017850769930448,0.5201785839932498,0.05491076522383409,0.3650893110701112,0.08043038628809995,91.99981689453125,54.39111537668836,0.15508927292313782,11,-0.15999984741210938,-0.14999961853027344,-0.33750057220458984,-0.6400003433227539,-0.2399997711181605,1,-0.0036363698015309254,1.0,24.770000457763672,-1.1666719649043444,24.35000038146973,-1.0000000000000229,24.43000030517578,-0.0036363698015309254 5027,2003-11-26,24.70000076293945,24.85000038146973,24.6200008392334,24.79999923706055,113300.0,-0.0020201711943657052,1.2999866486104557,-0.7692239975351575,58.12500521540536,49.86390766145153,-0.1033711637833008,-0.1733197630024641,-0.2597346376252183,-0.3266748244660356,4.544030999654422,0.22999954223633168,0.030089438701264015,0.16300077438354066,-0.13927867492423474,0.46528022369131605,0.011861049729652962,0.31414049903742836,-0.4300003051757777,73.21432828907149,31.357456735145554,0.15113972465388703,11,-0.11000061035155895,-0.10000038146972301,-0.23000144958495738,-0.5350008010864222,-0.3800010681152308,2,0.004453388647986722,-1.235299397502548,24.75,1.0,24.770000457763672,-1.1666719649043444,24.35000038146973,0.004453388647986722 5028,2003-11-28,24.649999618530273,24.78000068664551,24.5,24.54999923706055,79500.0,-0.002024337767802753,-1.8000228883145972,-1.0000190737772643,56.7072908343831,49.95981083437009,-0.07015335551699309,-0.11753069677130412,-0.195037365139207,-0.2831549627986263,4.887222625606694,0.28000068664551137,0.06555022627572882,0.10549964904785014,-0.20033692029282335,0.41133621838852363,-0.04741863562248838,0.25841793371818866,-0.36839916229248004,64.2855439865664,17.991046209138183,0.15291828467033697,11,-0.07999897003173828,-0.049999237060546875,-0.18000030517578125,-0.375,-0.1800003051757848,4,0.010547676791296423,1.2999866486104557,24.70000076293945,-1.235299397502548,24.75,1.0,24.770000457763672,0.010547676791296423 5029,2003-12-01,24.76000022888184,24.81999969482422,24.65999984741211,24.75,210300.0,0.004462499474802151,1.4615520049297945,0.10000190734139597,64.19755412098965,51.83877957453473,-0.18731025922803113,-0.21824347157421542,-0.2948858506115606,-0.39459222482041767,5.248856885300245,0.1700000762939453,0.062293716405079635,0.2025002479553244,-0.11716277939500586,0.5221632753056547,0.04266873428015927,0.3623317616304895,-0.4670317741394072,78.57139613353272,26.175553872119835,0.1598315136751645,12,-0.18999958038330433,-0.15999984741211293,-0.2775006294250524,-0.365000724792484,-0.09000015258789418,0,0.009289157516567226,-1.8000228883145972,24.649999618530273,1.2999866486104557,24.70000076293945,-1.235299397502548,24.75,0.009289157516567226 5030,2003-12-02,24.86000061035156,24.920000076293945,24.709999084472656,24.79999923706055,144700.0,0.004038787582605563,1.333340397575552,5.999999999997158,66.08189547958648,54.9184603436734,-0.293044653753082,-0.3204994271276753,-0.3778823301632812,-0.49849611257668514,5.7290972168776815,0.21000099182128906,0.03404337676147762,0.2935006141662555,-0.04993602317626156,0.6369372515087726,0.1217822954949952,0.4652189328375158,-0.5558915170745813,85.71441546586898,26.716325344675475,0.17171831867125859,12,-0.2550001144409144,-0.24999999999999645,-0.40500116348266246,-0.4650011062622035,-0.3100013732910085,1,-0.02252620110788839,1.4615520049297945,24.76000022888184,-1.8000228883145972,24.649999618530273,1.2999866486104557,24.70000076293945,-0.02252620110788839 5031,2003-12-03,24.45000076293945,24.86000061035156,24.440000534057614,24.86000061035156,143500.0,-0.016492350657521193,1.0487816224564799,-6.833174391252637,46.19566907503948,54.61396277560989,0.14121133441915745,0.0852055956389357,0.035036417006935494,-0.09626054509561754,5.807232236271577,0.4200000762939453,0.013986519644170414,-0.11099929809570597,-0.4583748016100344,0.23637620541862248,-0.2846870498528702,0.06268845366145825,-0.12125603034179377,2.0833830039180006,-52.89869008355387,0.17368775175716486,12,0.15499973297119496,0.15999984741211293,0.004998683929446912,-0.055001258850094104,0.2999992370605504,2,0.011451892456432633,1.333340397575552,24.86000061035156,1.4615520049297945,24.76000022888184,-1.8000228883145972,24.649999618530273,0.011451892456432633 5032,2003-12-04,24.59000015258789,24.649999618530273,24.40999984741211,24.46999931335449,165500.0,0.0057259462282164275,1.0,-0.2926850826673204,46.774223319687884,54.52374106780832,0.02237738787561483,-0.04862322181545764,-0.09133050779936269,-0.23722144644305132,5.810674664941631,0.23999977111816406,0.00990739807659935,0.02350006103515767,-0.32195347202695856,0.3689535940972739,-0.14922670549589867,0.196226827566214,-0.23760520624238168,35.29416164585414,-14.870640534532612,0.17272676653105729,12,0.015000343322753906,0.020000457763671875,-0.13500070571899414,-0.19500064849853516,0.030000686645507812,3,-0.003253351899537571,1.0487816224564799,24.45000076293945,1.333340397575552,24.86000061035156,1.4615520049297945,24.76000022888184,-0.003253351899537571 5033,2003-12-05,24.59000015258789,24.729999542236328,24.5,24.5,177900.0,0.0,-4.111092273131861,0.7499960263847827,47.5409818979246,55.60854082789851,0.05303762353873509,-0.03879866793571196,-0.07322600688709002,-0.23563797823952726,5.842715199178082,0.22999954223632812,0.04857584292258821,0.01600008010864329,-0.3243654516342467,0.35636561185153326,-0.1541826857628017,0.18618284598008827,-0.21490100104444565,35.29416164585414,-12.320389141781611,0.17018276587144485,12,0.07499980926513672,0.010000228881835938,-0.09999990463256836,-0.19500064849853516,0.2600002288818395,4,-0.01098009174820025,1.0,24.59000015258789,1.0487816224564799,24.45000076293945,1.333340397575552,24.86000061035156,-0.01098009174820025 5034,2003-12-08,24.809999465942386,24.85000038146973,24.6200008392334,24.649999618530273,152600.0,0.008946698332221947,-1.0909295833261408,1.7777730682830049,52.70932674374378,55.202502922751435,-0.10599536625344896,-0.241238128436283,-0.26735545663034443,-0.4489263503950873,6.297527066579263,0.2600002288818395,0.0680790246711922,0.21699943542480682,-0.13183957579769512,0.5658384466473088,0.04257992981355585,0.3914189410360578,-0.4131042774089231,78.43126255203202,31.991171755374296,0.17441950561125116,12,-0.14499950408935902,-0.21499919891357777,-0.3199992179870641,-0.4149999618530309,-0.049999237060546875,0,-0.01370415799704583,-4.111092273131861,24.59000015258789,1.0,24.59000015258789,1.0487816224564799,24.45000076293945,-0.01370415799704583 5035,2003-12-09,24.57999992370605,24.88999938964844,24.53000068664551,24.88999938964844,299700.0,-0.009270437210289528,1.3225762786948259,-1.9374985098824609,54.87181142473141,54.80041756794352,0.10529072772700587,0.011398314068593152,-0.0223295384659572,-0.22003170081687173,6.2737148873095645,0.3599987030029297,0.08971101447300711,-0.02700014114380167,-0.3476641342975988,0.29366385200999545,-0.187332137720702,0.13333185543309867,-0.16218053966217028,35.41671633725035,-15.513309561487418,0.1603319965768986,12,0.08500003814697621,0.015000343322757459,-0.08999967575072887,-0.18500041961669567,0.01000022888183949,1,0.0036615196447211673,-1.0909295833261408,24.809999465942386,-4.111092273131861,24.59000015258789,1.0,24.59000015258789,0.0036615196447211673 5036,2003-12-10,24.3799991607666,24.6200008392334,24.3700008392334,24.57999992370605,164400.0,-0.008136727565509871,-1.2727540705033726,0.6451648628859817,47.82608295032792,53.6560928718238,0.27634840115552706,0.22863436808563975,0.1955190612498079,-0.015763513763872083,6.2802607011957585,0.25,0.13128423409835932,-0.23050088882446218,-0.5388054853860638,0.0778037077371394,-0.3846531871052612,-0.07634859054366316,0.5400009155273438,1.92275950100685,-50.82696029886312,0.1541522982808001,12,0.2650012969970703,0.21500110626220703,0.11250114440917969,0.015000343322753906,0.6000003814697266,2,0.006972931999420284,1.3225762786948259,24.57999992370605,-1.0909295833261408,24.809999465942386,-4.111092273131861,24.59000015258789,0.006972931999420284 5037,2003-12-11,24.479999542236328,24.70000076293945,24.31999969482422,24.479999542236328,228600.0,0.004101738511568698,-1.3750089407052206,-0.0,51.173690422249166,53.041248381586705,0.15853013353785528,0.1264538301835394,0.1013565841359565,-0.11358606654879821,6.443576716690866,0.3800010681152308,0.11100328966881534,-0.1250004768371582,-0.438722049730476,0.1887210960561596,-0.28186126328381533,0.03186030960949893,0.42900054931640597,28.07016369744732,-27.547910108696414,0.15686078644665857,12,0.1400003433227539,0.11500072479248047,0.04000091552734375,-0.08500003814697266,0.8199996948242223,3,0.011029430670447038,-1.2727540705033726,24.3799991607666,1.3225762786948259,24.57999992370605,-1.0909295833261408,24.809999465942386,0.011029430670447038 5038,2003-12-12,24.57999992370605,24.57999992370605,24.420000076293945,24.479999542236328,226500.0,0.004084982979562168,2.199984741269301,100.0,55.34882276751639,52.05805600897856,0.053144826971450954,0.01709115006533679,0.00331842267634741,-0.21208238292655324,6.351491365600545,0.15999984741210582,0.08906951009034714,-0.018500137329105826,-0.32842577598671596,0.2914255013285043,-0.1734629566579109,0.13646268199969924,0.3054401519775425,45.61409966403785,-14.850509709786287,0.1549628193288043,12,0.039999961853030896,0.015000343322757459,-0.029999732971187854,-0.18500041961669567,0.649999618530277,4,0.0016273765521361838,-1.3750089407052206,24.479999542236328,-1.2727540705033726,24.3799991607666,1.3225762786948259,24.57999992370605,0.0016273765521361838 5039,2003-12-15,24.3799991607666,24.85000038146973,24.3799991607666,24.81999969482422,243700.0,-0.008136727565509871,-1.1363665919622854,-4.399988555952015,39.896351038713206,49.14855107110376,0.21632241681834685,0.20391924499077163,0.19719500037650306,-0.012204274979410457,6.097404602482581,0.47000122070312855,0.06479184803460569,-0.20350084304809712,-0.5256176415457041,0.11861595544950987,-0.36455924229689884,-0.042442443799295404,0.48282329968261806,10.526227730856167,-43.328593557061794,0.16105839924880322,12,0.22500038146972656,0.21500110626220703,0.22250080108642578,0.015000343322753906,1.0799999237060547,0,0.019278147534126155,2.199984741269301,24.57999992370605,-1.3750089407052206,24.479999542236328,-1.2727540705033726,24.3799991607666,0.019278147534126155 5040,2003-12-16,24.60000038146973,24.6200008392334,24.290000915527344,24.29999923706055,228600.0,0.009023840372281988,-1.0625137836693608,-0.6818199551773615,46.47888711287826,49.18001974197473,-0.04966072408232591,-0.025252593912991728,-0.030691142280758754,-0.23152912495217848,6.421698531803746,0.3299999237060547,0.05059466602665097,0.021500396728519888,-0.2960746862044914,0.3390754796615312,-0.13728714473798576,0.18028793819502553,0.25,55.35710028235628,6.065987501837576,0.15878754146650484,12,-0.01000022888183949,-0.0050001144409215215,0.024999618530269885,-0.20500087738037465,0.9899997711181605,1,0.006504058737032858,-1.1363665919622854,24.3799991607666,2.199984741269301,24.57999992370605,-1.3750089407052206,24.479999542236328,0.006504058737032858 5041,2003-12-17,24.45000076293945,24.59000015258789,24.35000038146973,24.51000022888184,234600.0,-0.006097545374156521,1.1818229107964617,-0.19999745687821452,44.394627272136354,48.91562018113567,0.1121306278820704,0.13646952079020735,0.11048513538190363,-0.07756704718403284,6.936234316783815,0.25,0.007684883423550559,-0.13149929046631215,-0.44264513563527075,0.17964655470264645,-0.28707221305079145,0.024073632118167154,0.39999961853028054,28.571428571427752,-16.962655696693652,0.15557292258447936,12,0.13999938964844105,0.15499973297119496,0.14499950408935902,-0.055001258850094104,1.05999946594239,2,0.0057259462282164275,-1.0625137836693608,24.60000038146973,-1.1363665919622854,24.3799991607666,2.199984741269301,24.57999992370605,0.0057259462282164275 5042,2003-12-18,24.34000015258789,24.5,24.31999969482422,24.35000038146973,279300.0,-0.0044990023279792846,-6.199847415601755,0.16667196490451225,43.23146105223882,48.43678453161503,0.20443824978453762,0.248997807402624,0.2253540707684749,0.03212416499430759,7.4297979103069265,0.18000030517578125,-0.055082939004972076,-0.23499994277954173,-0.5610288561118644,0.09102897055278092,-0.39801439944570305,-0.0719854861133804,0.4764002609252955,8.92844370421076,-32.819547896376406,0.1630144566661614,12,0.25,0.2650003433227539,0.25,0.054999351501464844,1.2800006866455078,3,0.02629414074101355,1.1818229107964617,24.45000076293945,-1.0625137836693608,24.60000038146973,-1.1363665919622854,24.3799991607666,0.02629414074101355 5043,2003-12-19,24.149999618530273,24.479999542236328,24.10000038146973,24.34000015258789,461000.0,-0.007806102418508654,-1.6206928303177788,18.999618538997638,37.13080372520042,46.70583752955466,0.3637089141526779,0.43947810989672575,0.41166787255589554,0.21831221929851097,7.542413465579084,0.379999160766598,-0.051671359965773433,-0.4110004425048821,-0.7839209209735607,-0.038079964036203506,-0.5974606817392214,-0.2245402032705428,0.634816825103762,6.666564941405777,-29.166749672014536,0.18646023923433858,12,0.34500026702881215,0.3600006103515625,0.3900003433227539,0.24499988555908203,1.510000228881836,4,0.047619032575382914,-6.199847415601755,24.34000015258789,1.1818229107964617,24.45000076293945,-1.0625137836693608,24.60000038146973,0.047619032575382914 5044,2003-12-22,24.28000068664551,24.43000030517578,23.920000076293945,24.229999542236328,449000.0,0.005383067087731508,1.9142838458646,-0.2631631782362281,37.91668554144407,44.82193465363384,0.16832218154297607,0.32039054339967166,0.28102661645541005,0.08777065761070801,7.806322258555235,0.5100002288818359,-0.057601425354999236,-0.27749938964843324,-0.6599501518754423,0.10495137257857579,-0.46872477076193775,-0.08627400853492873,0.4500304720153814,51.42860256892384,21.000042434264188,0.19122538111350434,12,0.10499954223632457,0.13999938964843395,0.27999973297118785,0.1149988174438441,1.3199996948242188,0,0.039126805136926235,-1.6206928303177788,24.149999618530273,-6.199847415601755,24.34000015258789,1.1818229107964617,24.45000076293945,0.039126805136926235 5045,2003-12-23,24.729999542236328,24.739999771118164,24.28000068664551,24.28000068664551,268700.0,0.01853372499442818,-1.0444455747280066,8.999771123401922,55.73767416264358,45.70100034389113,-0.2885005344752791,-0.13993318106749797,-0.16794279138947132,-0.35456894921389903,7.308314669722367,0.4599990844726527,-0.05517808487286047,0.17449951171875,-0.20366654237349735,0.5526655658109974,-0.014583515327373675,0.3635825387648737,-0.8099994659423828,98.78045943858801,62.09099081952892,0.18908302704612287,12,-0.3449993133544922,-0.3099994659423828,-0.1399993896484375,-0.34999942779541016,0.7299995422363281,1,0.02951878510913697,1.9142838458646,24.28000068664551,-1.6206928303177788,24.149999618530273,-6.199847415601755,24.34000015258789,0.02951878510913697 5046,2003-12-24,24.65999984741211,24.84000015258789,24.60000038146973,24.739999771118164,100100.0,-0.0028305578697915834,-1.4000114441573306,-0.1777780603486656,51.4767850991981,45.7346775302188,-0.19512537248298756,-0.08118413832961835,-0.1035086620425858,-0.2737265000176947,6.832706927349366,0.2399997711181605,-0.0847931674366933,0.1089998245239272,-0.2614850365775645,0.4794846856254189,-0.07624260602681687,0.2942422550746713,-0.7399997711181641,80.43475105992599,41.76900390618384,0.1852424305507456,12,-0.27499961853027344,-0.23999977111816406,-0.06999969482421875,-0.2799997329711914,0.7700004577636719,2,0.03771290798581961,-1.0444455747280066,24.729999542236328,1.9142838458646,24.28000068664551,-1.6206928303177788,24.149999618530273,0.03771290798581961 5047,2003-12-26,24.809999465942386,24.8799991607666,24.739999771118164,24.75,54300.0,0.0060827096292954685,-2.4999880790596762,-0.7499940395298825,54.36506164439037,45.62537073876035,-0.3278708809123536,-0.23454567577748975,-0.25067559187610655,-0.40359815173802716,6.1553605208715005,0.2199993133544922,-0.10031664272023733,0.2534995079040563,-0.1293581428952848,0.6363571587033974,0.06207068250438752,0.44492833330372505,-0.8531993865966818,92.70835816862605,51.401301176804424,0.19142882539967046,12,-0.4099998474121129,-0.38999938964844105,-0.21999931335449574,-0.4299993515014684,0.11000061035155895,4,0.02821446102408709,-1.4000114441573306,24.65999984741211,-1.0444455747280066,24.729999542236328,1.9142838458646,24.28000068664551,0.02821446102408709 5048,2003-12-29,24.90999984741211,25.0,24.770000457763672,24.770000457763672,134900.0,0.004030648271758253,-2.285722070844687,2.3333439298088074,52.083338300379886,46.9794804345011,-0.4203414170342903,-0.3310414317709345,-0.3508138317515801,-0.4814073552839382,6.170612996050869,0.22999954223632812,-0.08014949810081617,0.3404998779296875,-0.07221765973557837,0.7532174155949534,0.13414110909705457,0.5468586467623204,-0.8978078231811502,91.6666519494694,52.781269005388054,0.2063587688326335,12,-0.4499998092651367,-0.4499998092651367,-0.31999969482421875,-0.5299997329711914,-0.03999900817871094,0,0.028502649384602563,-2.4999880790596762,24.809999465942386,-1.4000114441573306,24.65999984741211,-1.0444455747280066,24.729999542236328,0.028502649384602563 5049,2003-12-30,24.989999771118164,25.0,24.79999923706055,24.85000038146973,95100.0,0.003211558578727347,1.5000119209402794,0.9999999999999746,59.11109227313196,48.3830587856404,-0.4522746291496986,-0.4141611369459639,-0.42873530374342295,-0.5447527944475326,6.026413447351017,0.20000076293944957,-0.07209634541633037,0.40899982452392436,-0.037502284360417804,0.8555019334082665,0.1857487700817515,0.6322508789660972,-0.8987831088256826,98.61107799738798,56.83785004823186,0.22325105444217186,12,-0.5299997329711914,-0.5299997329711914,-0.39999961853027344,-0.6099996566772461,0.25,1,0.02681072758825276,-2.285722070844687,24.90999984741211,-2.4999880790596762,24.809999465942386,-1.4000114441573306,24.65999984741211,0.02681072758825276 5050,2003-12-31,24.29999923706055,24.989999771118164,24.29999923706055,24.90999984741211,161000.0,-0.02761106604150798,-1.2622945693774068,-4.357166212534145,48.5401492881214,48.84367234297207,0.21310585773306912,0.2442576060238082,0.25343441066072003,0.15853800974996446,5.404438808393127,0.6900005340576136,-0.09945765673670692,-0.25300064086913565,-0.6960569125377667,0.1900556307994954,-0.47452877670345117,-0.03147250503482013,-0.13607990775146916,0.0,-44.88020432139568,0.22152813583431638,12,0.16000080108642223,0.16000080108642223,0.29500102996825817,0.08000087738036754,1.2800006866455007,2,0.053497991161518765,1.5000119209402794,24.989999771118164,-2.285722070844687,24.90999984741211,-2.4999880790596762,24.809999465942386,0.053497991161518765 5051,2004-01-02,24.729999542236328,24.84000015258789,24.54999923706055,24.54999923706055,168500.0,0.01769548636528251,-2.2222269317171226,-0.2950821722490391,54.071656583203186,50.048138513079216,-0.19333053270779033,-0.17253637632321528,-0.17891681590083763,-0.26240254786456774,5.975315878770542,0.5400009155273402,-0.06264344024016921,0.1629997253417983,-0.2840301646311474,0.610029615314744,-0.060515219644674545,0.38651467032827114,-0.49919375927197507,61.42854807330731,13.826229274594802,0.22351494498647337,1,-0.26999950408935547,-0.26999950408935547,-0.13499927520751953,-0.34999942779541016,1.409999847412113,4,0.02951878510913697,-1.2622945693774068,24.29999923706055,1.5000119209402794,24.989999771118164,-2.285722070844687,24.90999984741211,0.02951878510913697 5052,2004-01-05,24.51000022888184,24.88999938964844,24.420000076293945,24.729999542236328,160900.0,-0.008896050037475844,-1.3499988079059855,-1.222216335353711,48.902826939634664,51.3561410924608,0.05958528267801455,0.04338670219335583,0.04225191614502677,-0.03836290791569752,6.59428279702566,0.46999931335449574,-0.061196864939553564,-0.052999591827390446,-0.5005942440262352,0.3945950603714543,-0.2767969179268128,0.17079773427203193,-0.2176589085546361,30.000108991231805,-17.116187971605477,0.22379732609942327,1,-0.050000190734866834,-0.050000190734866834,0.0850000381469691,-0.13000011444092152,1.6499996185302699,0,0.0375357024766505,-2.2222269317171226,24.729999542236328,-1.2622945693774068,24.29999923706055,1.5000119209402794,24.989999771118164,0.0375357024766505 5053,2004-01-06,24.31999969482422,24.65999984741211,24.29999923706055,24.5,231900.0,-0.007751959701482569,-2.2727146622278442,0.8181857589970915,49.05661282709057,52.59391079086596,0.30869932125481725,0.2235856937301044,0.23381718819659625,0.15589149777294153,7.288625499929685,0.36000061035155895,-0.046792867443578245,-0.22950010299682688,-0.6897733973533846,0.23077319135973084,-0.45963675017510397,0.0006365441814502049,0.6800003051757812,2.8572051378461674,-46.86799773723224,0.23013664717827834,1,0.32000064849853516,0.1400003433227539,0.27500057220458984,0.06000041961669922,1.9300003051757812,1,0.024671068626592962,-1.3499988079059855,24.51000022888184,-2.2222269317171226,24.729999542236328,-1.2622945693774068,24.29999923706055,0.024671068626592962 5054,2004-01-07,24.46999931335449,24.5,24.31999969482422,24.32999992370605,152300.0,0.006167747549856717,-1.2500059604702618,-0.7777730682829653,47.90995108356994,51.724163782080005,0.21063591338633003,0.04933765709482785,0.09263802688711564,0.013615918841995978,7.53690696233553,0.18000030517578125,-0.01523286713605998,-0.06250047683716176,-0.5071114589838466,0.38211050530952306,-0.28480596791050417,0.15980501423618065,0.516000671386724,24.637673147038978,-23.368220999258437,0.2223054910733417,1,0.1800003051757848,-0.009999275207515979,0.11500120162964222,-0.08999919891357067,1.7100009918212926,2,0.016346609607815088,-2.2727146622278442,24.31999969482422,-1.3499988079059855,24.51000022888184,-2.2222269317171226,24.729999542236328,0.016346609607815088 5055,2004-01-08,24.670000076293945,24.690000534057614,24.420000076293945,24.5,165500.0,0.008173304803907655,1.5714207863689327,1.214291553133515,53.48099986057054,51.946854311121385,0.001373642256034202,-0.1513337677062303,-0.10409587404666354,-0.17933546508979603,7.926634572284813,0.2700004577636683,0.05829651141285197,0.13300027847289897,-0.31544028509140176,0.5814408420371997,-0.09122000330924962,0.35722056025504756,0.3022798934936546,62.71199043093076,11.74182446915001,0.22422028178214976,1,-0.020000457763671875,-0.21000003814697266,-0.08499956130981445,-0.28999996185302734,1.7700004577636683,3,0.023104973370954518,-1.2500059604702618,24.46999931335449,-2.2727146622278442,24.31999969482422,-1.3499988079059855,24.51000022888184,0.023104973370954518 5056,2004-01-09,24.54999923706055,24.76000022888184,24.520000457763672,24.56999969482422,211100.0,-0.0048642415428570285,-5.000143054694667,-0.11764969875122729,53.31228632594348,51.8298792757384,0.11636722692514923,-0.018913648338422462,0.009140509119713869,-0.05530654540413238,8.150864647320166,0.23999977111816762,0.12288421865925869,0.00449943542480824,-0.43781380070754494,0.4468126715571614,-0.21665718264137013,0.2256560534909866,0.40883511807250983,42.372870397310315,-13.34046437847288,0.22115661806617662,1,0.10000038146972301,-0.08999919891357777,0.05750131607055309,-0.16999912261963246,1.9700012207031214,4,0.04195522275579622,1.5714207863689327,24.670000076293945,-1.2500059604702618,24.46999931335449,-2.2727146622278442,24.31999969482422,0.04195522275579622 5057,2004-01-12,24.75,24.78000068664551,24.57999992370605,24.649999618530273,221900.0,0.008146670841338688,1.4999821188026528,-4.999904634751985,59.43396169830689,52.646615208841396,-0.10397341244957659,-0.20833073931164137,-0.1951177653883036,-0.250873684597515,8.700815545544529,0.23000144958496094,0.1073842274910426,0.1910001754760735,-0.2593049326368728,0.6413052835890198,-0.03415237858039788,0.4161527295325449,0.19565765277161162,93.74987582403098,30.517488662845658,0.22515255405647255,1,-0.10000038146972656,-0.28999996185302734,-0.14249944686889648,-0.36999988555908203,1.7099990844726562,0,0.05616159150094702,-5.000143054694667,24.54999923706055,1.5714207863689327,24.670000076293945,-1.2500059604702618,24.46999931335449,0.05616159150094702 5058,2004-01-13,24.6200008392334,24.790000915527344,24.60000038146973,24.790000915527344,266800.0,-0.0052524913441051035,1.2352993975024547,-1.6999942779759294,55.345913835833656,52.228262049141584,-0.02172082407724929,-0.07924403974847394,-0.06259263159749295,-0.12481608237135688,9.266099502822268,0.19000053405761363,0.10649527579499463,0.05900096893310547,-0.39205157680564184,0.5100535146718528,-0.1665253039362682,0.2845272418024791,0.3127436452239927,63.829864943834814,-0.8586243793533797,0.2255262728693742,1,0.02499866485595703,-0.16000080108642578,-0.012500286102294922,-0.24000072479248047,1.779998779296875,1,0.06255072931291839,1.4999821188026528,24.75,-5.000143054694667,24.54999923706055,1.5714207863689327,24.670000076293945,0.06255072931291839 5059,2004-01-14,24.85000038146973,24.85000038146973,24.6200008392334,24.68000030517578,240500.0,0.009341979463697525,1.7058757531218083,-1.0000000000000209,52.02704052405681,52.61569440868997,-0.3058288834529499,-0.2869383541462476,-0.28734150594214114,-0.3555436912642982,8.781119127450935,0.22999954223633168,0.08992683993929518,0.2655004501342795,-0.19472715409833796,0.7257280543668969,0.03538664801797253,0.4956142522505864,0.07008919803972447,100.0,37.9870925331651,0.23011380211630816,1,-0.2550010681152344,-0.39000034332275746,-0.21750020980835316,-0.47000026702881215,1.2399997711181605,2,0.05633801195328059,1.2352993975024547,24.6200008392334,1.4999821188026528,24.75,-5.000143054694667,24.54999923706055,0.05633801195328059 5060,2004-01-15,24.76000022888184,24.85000038146973,24.670000076293945,24.75,180600.0,-0.0036217364670546592,-1.11764969875129,0.058824849375643765,51.67785793331843,52.34971678092499,-0.16060488230950654,-0.19429860482006944,-0.19883107333737726,-0.2616928605878428,8.67161529235523,0.1800003051757848,0.06925094417267275,0.1675003051757855,-0.29937620717770486,0.6343768175292759,-0.0659379510009579,0.4009385613525289,0.14768754377863758,72.72722018322139,12.505695047746073,0.23343825617674516,1,-0.16500091552734375,-0.30000019073486683,-0.13000011444092152,-0.3800001144409215,1.3500003814697195,3,0.05735056797929872,1.7058757531218083,24.85000038146973,1.2352993975024547,24.6200008392334,1.4999821188026528,24.75,0.05735056797929872 5061,2004-01-16,24.59000015258789,24.8700008392334,24.59000015258789,24.86000061035156,185500.0,-0.006865915780390419,-1.0740756439056782,-26.999427808496634,46.33334710862019,52.06421902192339,-0.014027265674698697,-0.013989606654178033,-0.028458269977747364,-0.09118662172855707,8.673278281548729,0.2800006866455078,0.015617854323238589,-0.009499740600585227,-0.47155355748691363,0.4525540762857432,-0.24052664904374765,0.2215271678425772,0.30553384936058947,3.4483439004510528,-50.48832745530133,0.23102690844316343,1,-0.005000114440917969,-0.13000011444091797,0.039999961853027344,-0.21000003814697266,1.7399997711181605,4,0.07523384993859072,-1.11764969875129,24.76000022888184,1.7058757531218083,24.85000038146973,1.2352993975024547,24.6200008392334,0.07523384993859072 5062,2004-01-20,24.979999542236328,25.1299991607666,24.63999938964844,24.690000534057614,333100.0,0.01586008081449286,-1.5128109823791192,-1.0740685796634868,51.06382485326753,52.28724258038749,-0.36916803985243263,-0.37269153619902085,-0.41096638952583575,-0.4776085374701573,8.86685113649228,0.5399990081787109,0.05315372863785939,0.34849967956542827,-0.1263532334369586,0.8233525925678151,0.11107322306423484,0.5859261360666217,-0.6800003051757777,72.22224184518659,22.105650510235115,0.23742645650119293,1,-0.25500011444091797,-0.4549999237060547,-0.3599991798400879,-0.5949993133544922,1.2000007629394531,1,0.06164935723571574,-1.0740756439056782,24.59000015258789,-1.11764969875129,24.76000022888184,1.7058757531218083,24.85000038146973,0.06164935723571574 5063,2004-01-21,25.29999923706055,25.29999923706055,25.0,25.07999992370605,406300.0,0.012810236216504567,1.7272743035987754,0.7586209164512823,54.39092642552675,53.00735095171603,-0.5984713980159384,-0.6346579468535971,-0.7183124512066961,-0.7938900222014844,9.312178358275846,0.3199996948242223,0.04831502479751748,0.610999393463139,0.1042078147916925,1.1177909721345856,0.35760360412741576,0.8643951827988623,-0.9834000015258795,100.0,53.70360436113539,0.25339578933572277,1,-0.43999958038330433,-0.6899995803833043,-0.6924991607666051,-0.8599987030029332,1.0500011444091797,2,0.04584979772303255,-1.5128109823791192,24.979999542236328,-1.0740756439056782,24.59000015258789,-1.11764969875129,24.76000022888184,0.04584979772303255 5064,2004-01-22,25.229999542236328,25.399999618530273,25.20000076293945,25.309999465942386,266100.0,-0.00276678644012307,-1.8571778907068637,-0.3636371517994201,65.9793875247594,54.39606069218145,-0.4574323256067423,-0.5163089630817801,-0.6358892487148893,-0.7219784599130712,9.229485619506034,0.19999885559082387,0.08023606669680561,0.493499755859375,-0.02969982712517094,1.016699338843921,0.23189996436710203,0.755099547351648,-0.8740643066406228,79.01232242219307,25.750195774555607,0.2615997914922737,1,-0.26999950408935547,-0.5699996948242188,-0.6224994659423828,-0.7299995422363281,1.4500007629394531,3,0.046373368906935664,1.7272743035987754,25.29999923706055,-1.5128109823791192,24.979999542236328,-1.0740756439056782,24.59000015258789,0.046373368906935664 5065,2004-01-23,25.459999084472656,25.459999084472656,25.20000076293945,25.25,261700.0,0.0091161136111515,1.476185286103576,-2.6249910592946404,63.46863079067015,55.52454341048441,-0.6298178372661098,-0.7260390572541482,-0.8463455585158606,-0.9439191564765785,10.199688694250792,0.2599983215332067,0.13654868129733444,0.6869993209838867,0.07192233275951665,1.3020763092082568,0.3794608268716999,0.9945378150960735,-1.0414199859008768,100.0,45.7975053466552,0.30753849411218587,1,-0.4399995803833008,-0.7699995040893555,-0.8599991798400879,-0.8799991607666016,1.1900005340576172,4,0.024744740407294685,-1.8571778907068637,25.229999542236328,1.7272743035987754,25.29999923706055,-1.5128109823791192,24.979999542236328,0.024744740407294685 5066,2004-01-26,25.59000015258789,25.59000015258789,25.25,25.459999084472656,208600.0,0.005106090840141464,4.230728601191349,0.61905540417802,70.61067896493594,56.76640088455431,-0.6669137531905562,-0.8250976539049901,-0.9552122178989251,-1.0749232292100857,11.007364261824618,0.3400001525878906,0.19577583346252325,0.7705003738403313,0.05842494787857433,1.4825757998020883,0.4144626608594528,1.1265380868212098,-1.0881074551440406,100.0,40.97068351415231,0.35603771298087883,1,-0.5,-0.8350000381469727,-0.997499942779541,-1.010000228881836,1.0200004577636683,0,0.020320455438179508,1.476185286103576,25.459999084472656,-1.8571778907068637,25.229999542236328,1.7272743035987754,25.29999923706055,0.020320455438179508 5067,2004-01-27,25.51000022888184,25.6200008392334,25.3700008392334,25.60000038146973,223700.0,-0.003126218180110496,2.84612224537126,-0.69230317791015,73.70518775983828,58.80632020944372,-0.522742516156768,-0.7272531979810459,-0.8635983858822307,-0.990493860504376,11.749914002734405,0.25,0.22172696334592246,0.6555004119873082,-0.1205482531328066,1.431549077107423,0.2674760794272508,1.0435247445473657,-0.8992967859235854,82.25799008795384,15.457243260272762,0.3880243325600574,1,-0.40499973297119496,-0.7399997711181676,-0.9124999046325719,-0.9300003051757848,1.2399997711181605,1,0.032144244902664765,4.230728601191349,25.59000015258789,1.476185286103576,25.459999084472656,-1.8571778907068637,25.229999542236328,0.032144244902664765 5068,2004-01-28,25.6200008392334,25.959999084472656,25.46999931335449,25.51000022888184,415800.0,0.004312058383559636,-4.1578260520396775,-1.2222269317169951,73.2793716100177,61.16769033010604,-0.5319119306692706,-0.8235593364306126,-0.9643359336877673,-1.0942627135351088,12.43489143858983,0.4899997711181676,0.26499630101972826,0.7300009727478027,-0.11832881192321665,1.5783307574188221,0.30583608041229127,1.1541658650833142,-0.8881817087221258,55.263289982884224,-16.173886669626903,0.42416489233551025,1,-0.345001220703125,-0.6800012588500977,-1.0225005149841309,-1.0400009155273438,1.2399997711181605,2,0.02185790193592907,2.84612224537126,25.51000022888184,4.230728601191349,25.59000015258789,1.476185286103576,25.459999084472656,0.02185790193592907 5069,2004-01-29,25.65999984741211,25.81999969482422,25.56999969482422,25.60000038146973,323900.0,0.0015612414858885426,-3.1666375268219027,0.5454466638923421,71.42857142857143,63.36221405180082,-0.4972171045030578,-0.8546060771688389,-0.9934490047872977,-1.1264567354010175,13.156885906226229,0.25,0.27509782168675656,0.7364999771118157,-0.17873438993919422,1.6517343441628256,0.27888279358630896,1.1941171606373224,-0.7562355233462412,60.526328998288584,-11.518217395098851,0.4576171835255053,1,-0.38500022888183594,-0.7200002670288086,-1.1574997901916504,-1.1349992752075195,1.0300006866455043,3,0.026890122297767993,-4.1578260520396775,25.6200008392334,2.84612224537126,25.51000022888184,4.230728601191349,25.59000015258789,0.026890122297767993 5070,2004-01-30,25.60000038146973,25.739999771118164,25.40999984741211,25.65999984741211,143300.0,-0.002338248881495253,2.0000086697935724,-1.0,73.33337854459852,66.3622175446873,-0.341438935341813,-0.7296285892982581,-0.9236811295407286,-1.0632330463600006,13.858424176212718,0.3299999237060547,0.3145785709003448,0.6115004539489775,-0.30193793157284077,1.5249388394707957,0.15478126118806657,1.0682196467098883,-0.5483631909469118,49.2958919418451,-25.407154854305702,0.4567191927609097,1,-0.30000114440918324,-0.4800004959106481,-1.1975002288818395,-1.164999961853031,0.9599990844726562,4,0.042187496391124846,-3.1666375268219027,25.65999984741211,-4.1578260520396775,25.6200008392334,2.84612224537126,25.51000022888184,0.042187496391124846 5071,2004-02-02,25.459999084472656,25.57999992370605,25.28000068664551,25.54999923706055,129700.0,-0.00546880058245669,2.9999491378872825,1.5000158947135664,66.21003492453335,68.04512977482794,-0.07269478556364817,-0.560890596794998,-0.7653430472907736,-0.9193518482053662,14.384592730276779,0.31999969482421875,0.35238511432330455,0.4349991798400872,-0.4931682323412616,1.363166592021436,-0.02908452625058544,0.8990828859307598,-0.2811912287968603,26.47041498955125,-43.93042128838315,0.4640837060906739,2,0.020000457763671875,-0.3299999237060547,-1.0574989318847656,-1.024998664855957,0.8400001525878942,0,0.046740006946165424,2.0000086697935724,25.60000038146973,-3.1666375268219027,25.65999984741211,-4.1578260520396775,25.6200008392334,0.046740006946165424 5072,2004-02-03,25.43000030517578,25.520000457763672,25.399999618530273,25.45000076293945,177300.0,-0.0011782710281074138,-1.9999523173755485,0.22222693171698646,69.37799392385742,69.71035949686468,0.0311222929661632,-0.4832080961085765,-0.7195570376162905,-0.8812971126569131,14.534568375442996,0.12000083923339844,0.40263294830519314,0.3590003967285149,-0.5527452615170745,1.2707460549741043,-0.09687243239427801,0.8148732258513078,-0.14999961853026988,22.05881940451273,-47.14190636306638,0.4558728291227944,2,0.14999961853027344,-0.3000011444091797,-1.0275001525878906,-0.994999885559082,0.5100002288818324,1,0.046401898978176925,2.9999491378872825,25.459999084472656,2.0000086697935724,25.60000038146973,-3.1666375268219027,25.65999984741211,0.046401898978176925 5073,2004-02-04,24.920000076293945,25.399999618530273,24.81999969482422,25.399999618530273,289500.0,-0.020055061846697475,1.4166686534900539,23.999427808510845,51.47678747619829,68.098959491469,0.5381424637653396,0.07804902408037862,-0.1980808422140541,-0.3675618141369661,13.931670558095298,0.6100006103515625,0.4797100464291759,-0.18099985122680806,-1.0257209569772598,0.6637212545236437,-0.603360404102034,0.24136070164841783,1.039999008178711,10.000038146972656,-53.02020288260765,0.42236055287522534,2,0.4699993133544922,0.20999908447265625,-0.5100002288818359,-0.4849996566772461,1.5200004577636683,2,0.07343498868793774,-1.9999523173755485,25.43000030517578,2.9999491378872825,25.459999084472656,2.0000086697935724,25.60000038146973,0.07343498868793774 5074,2004-02-05,24.8700008392334,25.149999618530273,24.79999923706055,24.95000076293945,219000.0,-0.0020063899240558847,-2.1817764099008032,0.16666666666665927,52.36053012876653,66.86472608459083,0.5941911846419785,0.1681742612839372,-0.1343709933381696,-0.3132819556889075,13.317863410017065,0.350000381469723,0.5135657142133745,-0.2509991645812981,-1.0505489113700577,0.5485505822074614,-0.6507740379756797,0.14877570881308344,1.0671982574462895,7.446974723586437,-52.10044636343244,0.39977487339438,2,0.5099983215332031,0.2599983215332031,-0.4100008010864258,-0.4100008010864258,1.159999847412113,3,0.08001607173164449,1.4166686534900539,24.920000076293945,-1.9999523173755485,25.43000030517578,2.9999491378872825,25.459999084472656,0.08001607173164449 5075,2004-02-06,25.239999771118164,25.29999923706055,24.85000038146973,25.04999923706055,181800.0,0.014877318833905306,1.9032234247425948,-2.375008940705304,62.84585814585882,66.00196821580448,0.2119973104740005,-0.1654130214018963,-0.49961713969901567,-0.6745698916579954,13.281470735810386,0.4499988555908203,0.5193125095178956,0.09049978256225444,-0.6815234057916904,0.8625229709161992,-0.29551181161471973,0.4765113767392286,0.6517113311767595,56.41027522038422,-9.81057469877706,0.3860115941769729,2,0.1399993896484375,-0.1100006103515625,-0.7799997329711914,-0.7799997329711914,0.7199993133544922,4,0.05744852520159949,-2.1817764099008032,24.8700008392334,1.4166686534900539,24.920000076293945,-1.9999523173755485,25.43000030517578,0.05744852520159949 5076,2004-02-09,25.57999992370605,25.57999992370605,25.10000038146973,25.239999771118164,247900.0,0.01347068762563719,1.823525451873145,1.7894694574110472,62.096793420871435,64.71214662258595,-0.14479756280155698,-0.4472208581368555,-0.8301709099633747,-1.0052305740999117,13.781116869820654,0.479999542236321,0.5009582476083523,0.37899990081786683,-0.36140937978849763,1.1194091814242313,0.0087952605146846,0.7492045411210491,0.26804270397949637,100.0,33.11154483839729,0.37020464030318184,2,-0.20000076293944957,-0.4500007629394496,-1.1199998855590785,-1.1199998855590785,0.6399993896484375,0,0.03831116282874292,1.9032234247425948,25.239999771118164,-2.1817764099008032,24.8700008392334,1.4166686534900539,24.920000076293945,0.03831116282874292 5077,2004-02-10,26.13999938964844,26.13999938964844,25.56999969482422,25.57999992370605,344400.0,0.021892082392987566,1.03571513721001,1.647056513592696,65.44119400138283,63.841237999404285,-0.6772542015837004,-0.9462610101331634,-1.3724101154618502,-1.5488669472784657,14.8578878493797,0.5699996948242223,0.4923786252013187,0.8694993972778349,0.05055374477759145,1.6884450497780783,0.4600265710277114,1.2789722235279584,-1.3400001525878906,100.0,35.75911083319707,0.40947282625012216,2,-0.6700000762939453,-0.9200000762939453,-1.6799993515014684,-1.6799993515014684,0.06000137329100852,1,0.006120881834276837,1.823525451873145,25.57999992370605,1.9032234247425948,25.239999771118164,-2.1817764099008032,24.8700008392334,0.006120881834276837 5078,2004-02-11,26.15999984741211,26.34000015258789,26.01000022888184,26.01000022888184,263500.0,0.0007651284709513373,-3.400010172552073,0.2678567171092644,67.4157479954967,63.395368729062646,-0.6845926387852153,-0.8906364732620418,-1.372439794669809,-1.5512638383916695,16.16995813361838,0.32999992370605113,0.45317954400376337,0.8124999046325669,-0.037908407196770355,1.6629082164619042,0.3872957487178965,1.2377040605472374,-1.3332006072998013,88.3116754437679,24.86774861934679,0.4252041559146691,2,-0.5900001525878906,-0.8400001525878906,-1.6999998092651367,-1.6999998092651367,-0.18000030517578125,2,-0.008409759733857936,1.03571513721001,26.13999938964844,1.823525451873145,25.57999992370605,1.9032234247425948,25.239999771118164,-0.008409759733857936 5079,2004-02-12,26.25,26.290000915527344,25.979999542236328,26.0,299300.0,0.0034403728254146504,-1.1379337560179947,1.6666709052300028,65.61267384774982,62.53751265163501,-0.7622597466341823,-0.9174105271600297,-1.4445577958713258,-1.6259921297315536,17.76698000816152,0.3100013732910156,0.41511216896819647,0.8325000762939467,-0.07410417243577427,1.7391043250236677,0.37919795192908623,1.2858022006588072,-1.3626727233886697,93.95972037496686,33.68829830532091,0.45330212436486095,2,-0.6800003051757812,-0.9200000762939453,-1.6999998092651367,-1.7899999618530273,-0.7600002288818359,3,0.007238115583147131,-3.400010172552073,26.15999984741211,1.03571513721001,26.13999938964844,1.823525451873145,25.57999992370605,0.007238115583147131 5080,2004-02-13,26.18000030517578,26.440000534057614,26.170000076293945,26.190000534057614,221800.0,-0.002666655040922672,-16.99961853900415,-0.04000091552732954,61.943335469772,62.06343493443931,-0.6720032860767553,-0.7753247089014579,-1.3603444654140802,-1.5382581590171682,19.551691997191824,0.2700004577636683,0.36927049094887465,0.6915003776550286,-0.2206924084476043,1.6036931637576615,0.23540398460371392,1.1475967707063432,-1.2345661135253891,80.59700005408915,24.303753237614572,0.4560963930513163,2,-0.5600004196166992,-0.75,-1.6250004768371582,-1.7200002670288086,-0.7800006866455078,4,-0.005729549915269305,-1.1379337560179947,26.25,-3.400010172552073,26.15999984741211,1.03571513721001,26.13999938964844,-0.005729549915269305 5081,2004-02-17,26.440000534057614,26.440000534057614,26.040000915527344,26.1200008392334,285400.0,0.009931253852217603,1.5000000000000333,-31.999237078019785,67.54719072495136,61.86001235678308,-0.8698446789042897,-0.9376974654706167,-1.5895992361796125,-1.7836223139250542,20.93067518301889,0.3999996185302699,0.3361876436722362,0.8590005874633739,-0.0447204877464813,1.7627216626732292,0.4071400498584481,1.3108611250682998,-1.4048923618627889,100.0,45.04996394771928,0.4518605376049274,2,-0.8200006484985316,-0.9600000381469691,-1.8850007057189906,-1.980000495910641,-1.2600002288818324,1,-0.018154366107771547,-16.99961853900415,26.18000030517578,-1.1379337560179947,26.25,-3.400010172552073,26.15999984741211,-0.018154366107771547 5082,2004-02-18,26.520000457763672,26.520000457763672,26.239999771118164,26.32999992370605,358200.0,0.0030257156615034475,1.947367364352758,0.5937522351763284,67.1755847449792,63.60432316442541,-0.8705116981137877,-0.9448518973032236,-1.6418034802003874,-1.8439015975387107,22.29255433756319,0.2800006866455078,0.3063329610849408,0.8620004653930664,-0.0873839663525473,1.8113848971386801,0.38730824952025955,1.3366926812658733,-1.4005987438570813,100.0,43.226984074644875,0.4746922158728063,2,-0.8600006103515625,-0.9700002670288086,-1.9650006294250488,-2.060000419616699,-1.2700004577636719,2,-0.011312260151992493,1.5000000000000333,26.440000534057614,-16.99961853900415,26.18000030517578,-1.1379337560179947,26.25,-0.011312260151992493 5083,2004-02-19,26.459999084472656,26.70000076293945,26.40999984741211,26.520000457763672,258900.0,-0.0022624951830817475,-2.6250149011753603,-0.3157958138834454,65.15150420483772,65.0255425062111,-0.6359674257778991,-0.8363715981524145,-1.5541305617218413,-1.7622525349920295,23.2519178976504,0.2900009155273402,0.30870440120574827,0.7439990997314467,-0.25379629296656603,1.7417944924294595,0.24510140338243858,1.242896796080455,-1.228549471057498,66.66649006061152,9.939941573331978,0.4988976963490069,2,-0.6849985122680664,-0.8149986267089844,-1.9049992561340332,-1.9999990463256836,-1.3199996948242152,3,-0.009826089589163312,1.947367364352758,26.520000457763672,1.5000000000000333,26.440000534057614,-16.99961853900415,26.18000030517578,-0.009826089589163312 5084,2004-02-20,26.399999618530273,26.54999923706055,26.20000076293945,26.53000068664551,223800.0,-0.002267553591020044,3.117673458396824,2.1666348782504246,65.15150420483764,65.28172540165319,-0.37561380636295283,-0.7212007306040604,-1.473678542816323,-1.6783394359271568,23.667943053424178,0.34999847412110086,0.30917602162267954,0.6254996299743638,-0.3893680956049259,1.6403673555536535,0.11806576718471717,1.1329334927640105,-1.021694890162685,54.54527064127417,-2.992272127699657,0.5074338627896449,2,-0.4999990463256836,-0.7549991607666016,-1.8474998474121094,-1.9399995803833008,-0.9699993133544922,4,-0.01590909402889329,-2.6250149011753603,26.459999084472656,1.947367364352758,26.520000457763672,1.5000000000000333,26.440000534057614,-0.01590909402889329 5085,2004-02-23,26.09000015258789,26.25,26.0,26.149999618530273,271200.0,-0.011742404182642163,-1.0833353201567206,0.4615305613427498,61.20999315797476,65.18319203910912,0.07558678222325454,-0.3811235748224604,-1.138992350357661,-1.350297330171351,23.681094274546545,0.39999961853027344,0.39313091500020647,0.28400011062622,-0.7288725986361655,1.2968728198886055,-0.22243624400497097,0.790436465257411,-0.5795258207631164,12.857150642230897,-46.60213867127915,0.5064363546311919,2,0.04500007629394531,-0.44499969482421875,-1.5625004768371582,-1.630000114440918,-0.5400009155273402,0,-0.02299733146648575,3.117673458396824,26.399999618530273,-2.6250149011753603,26.459999084472656,1.947367364352758,26.520000457763672,-0.02299733146648575 5086,2004-02-24,26.11000061035156,26.26000022888184,25.90999984741211,26.09000015258789,224300.0,0.0007665947737329759,1.187504470352595,-0.33334392980888633,62.142865901093,64.81671113907692,0.15496990461282323,-0.3796334535123016,-1.1271170789003726,-1.3495606077751,23.19594774708621,0.3500003814697301,0.489908326518524,0.2780005455017047,-0.7382172320407854,1.2942183230441948,-0.2301083432695421,0.7861094342729515,-0.4805736354153183,25.31652293161526,-37.26784290627585,0.5081088887712452,2,0.1949996948242223,-0.4650001525878871,-1.5825009346008265,-1.6500005722045863,-0.5400009155273402,1,-0.02719268384619644,-1.0833353201567206,26.09000015258789,3.117673458396824,26.399999618530273,-2.6250149011753603,26.459999084472656,-0.02719268384619644 5087,2004-02-25,26.32999992370605,26.32999992370605,25.989999771118164,26.020000457763672,163100.0,0.008425863968278602,1.1935531505147048,15.499618539006962,78.08766514534611,66.0024797112824,-0.039385300760329756,-0.5639654200478752,-1.3152508477141787,-1.5540391314278885,22.65537517056153,0.3400001525878871,0.5411039191292062,0.4569998741149881,-0.5706205969068989,1.4846203451368751,-0.056810361395953635,0.9708101096259298,-0.5935155699694903,53.16450500738774,-15.407530659204689,0.5138102355109432,2,-0.024999618530269885,-0.6599998474121058,-1.8074998855590785,-1.8699998855590785,-0.3700008392333949,2,-0.04367640037457332,1.187504470352595,26.11000061035156,-1.0833353201567206,26.09000015258789,3.117673458396824,26.399999618530273,-0.04367640037457332 5088,2004-02-26,26.18000030517578,26.31999969482422,26.1200008392334,26.31999969482422,149400.0,-0.0056969091897041135,1.8571389645776566,-0.45161171237133585,75.09578768056798,67.05615902603996,0.1271175011560466,-0.38984869129707533,-1.1376954992245238,-1.3917881348967462,21.187704304313627,0.2099990844726527,0.5734541940337685,0.27900028228759766,-0.7501106053589446,1.30811116993414,-0.2355551615356717,0.793555726110867,-0.3471643105189308,42.1876117588153,-32.70702250098088,0.5145554438232703,2,0.125,-0.43000030517578125,-1.5550007820129395,-1.6550006866455078,-0.13000106811523082,3,-0.035523311471922336,1.1935531505147048,26.32999992370605,1.187504470352595,26.11000061035156,-1.0833353201567206,26.09000015258789,-0.035523311471922336 5089,2004-02-27,26.35000038146973,26.5,26.149999618530273,26.15999984741211,177800.0,0.0064935093320201975,-2.333321223240479,-1.3571525885558837,73.02905976412201,68.28790616985664,-0.03040297072154985,-0.532823319903784,-1.2711486815457924,-1.5512980042731108,19.798008921664724,0.35000038146972656,0.556138462216996,0.4145003318786671,-0.6267836923885319,1.455784356145866,-0.10614168025493242,0.9351423440122666,-0.43044790998461835,74.57634241748356,-2.546704193400089,0.5206420121336001,2,-0.045000076293948865,-0.6000003814697301,-1.615000724792484,-1.740000724792484,-0.3000011444091797,4,-0.045920340580799635,1.8571389645776566,26.18000030517578,1.1935531505147048,26.32999992370605,1.187504470352595,26.11000061035156,-0.045920340580799635 5090,2004-03-01,26.68000030517578,26.68000030517578,26.38999938964844,26.489999771118164,198300.0,0.012523716088373105,2.0526326356472047,0.9999999999999813,72.91667825646066,68.88451589557988,-0.31516181754304284,-0.8197951270783328,-1.5671059475453362,-1.8708580048852177,19.295086153309768,0.32999992370605113,0.5405588989168457,0.6905002593994141,-0.38884599523983,1.7698465140386581,0.1508271320797938,1.2301733867190343,-0.6824030045452361,100.0,24.706171692075344,0.5396731273196214,3,-0.375,-0.9300003051757812,-1.8700003623962402,-2.020000457763672,-0.7299995422363317,0,-0.04685157367698778,-2.333321223240479,26.35000038146973,1.8571389645776566,26.18000030517578,1.1935531505147048,26.32999992370605,-0.04685157367698778 5091,2004-03-02,26.649999618530273,26.75,26.59000015258789,26.68000030517578,180400.0,-0.0011244635045858375,-1.1333367241839707,-0.15789790694172565,63.636363636363626,68.49126910573372,-0.28188314028173167,-0.7336880597240061,-1.4978736520698952,-1.8300068340884117,19.43041515957254,0.15999984741210938,0.5272152883380556,0.6009995460510247,-0.48661280330120604,1.6886118954032554,0.057193371374911095,1.1448057207271383,-0.5821619716688389,86.8420590324224,14.067252461369762,0.543806174676115,3,-0.31999969482421875,-0.875,-1.7950000762939453,-1.9600000381469727,-0.8599987030029297,1,-0.04127581227824373,2.0526326356472047,26.68000030517578,-2.333321223240479,26.35000038146973,1.8571389645776566,26.18000030517578,-0.04127581227824373 5092,2004-03-03,26.61000061035156,27.0,26.459999084472656,26.70000076293945,188900.0,-0.0015009008912293398,-1.7692127116406502,2.999936423167398,61.90478593284509,68.13052263106786,-0.2545429512255133,-0.6332191848600495,-1.4147527652457867,-1.771775228845737,19.75506534887237,0.5400009155273438,0.5319711622771628,0.5020005226135211,-0.572166847689445,1.5761678929164873,-0.035083162537961954,1.0390842077650042,-0.4603034811134954,55.681845274863974,-14.502744180970751,0.5370836851514825,3,-0.15500068664550426,-0.7100009918212855,-1.6875004768371547,-1.855000495910641,-1.0699996948242152,2,-0.03908308499334534,-1.1333367241839707,26.649999618530273,2.0526326356472047,26.68000030517578,-2.333321223240479,26.35000038146973,-0.03908308499334534 5093,2004-03-04,26.75,26.75,26.53000068664551,26.59000015258789,151200.0,0.005261156949916801,1.7499940395297937,-1.7777730682829653,62.88660706034108,67.87886739279047,-0.39010316110338294,-0.6630868859508823,-1.5029891691597363,-1.8957362728091596,21.26513780939241,0.21999931335448863,0.5002446368020799,0.5504999160766602,-0.4025112327372362,1.5035110648905565,0.07399434166971375,1.0270054904836066,-0.48126046885526463,70.58824849375624,3.270146112728412,0.47650557440694813,3,-0.2950000762939453,-0.8500003814697266,-1.8124995231628418,-1.9799995422363281,-1.2800006866455114,3,-0.029532744505695097,-1.7692127116406502,26.61000061035156,-1.1333367241839707,26.649999618530273,2.0526326356472047,26.68000030517578,-0.029532744505695097 5094,2004-03-05,26.86000061035156,26.989999771118164,26.690000534057614,26.70000076293945,195400.0,0.004112172349590937,-2.3333192048489355,1.0,67.17172884817302,68.54128246947917,-0.47828766093607555,-0.649666342251404,-1.5630723006173177,-1.9880976891306474,22.956799088617448,0.2999992370605504,0.4660935583175885,0.5610005378723102,-0.20468201771973327,1.3266830934643536,0.17815926007628846,0.9438418156683319,-0.48888461356708746,77.0493033494252,10.939520031189161,0.382841277796021,3,-0.40500068664550426,-0.9600009918212855,-1.7525010108947718,-1.9200010299682582,-1.8100013732910085,4,-0.030156416786485174,1.7499940395297937,26.75,-1.7692127116406502,26.61000061035156,-1.1333367241839707,26.649999618530273,-0.030156416786485174 5095,2004-03-08,26.690000534057614,26.979999542236328,26.68000030517578,26.979999542236328,162200.0,-0.006329116620661157,1.0689673316101367,-1.8124955296474008,56.61375874958623,67.92693723042287,-0.23940284037257697,-0.38521626322315683,-1.358607998489827,-1.8030242804803613,25.25206060516877,0.2999992370605469,0.4375488080050651,0.3185004234313915,-0.28168481950802615,0.9186856663708092,0.01840780196168268,0.6185930449011003,-0.23084077682296922,42.592788821542456,-18.435734003401222,0.3000926214697091,3,-0.1950006484985316,-0.7900009155273402,-1.5825009346008265,-1.7500009536743129,-1.9300003051757741,0,-0.023979066473992505,-2.3333192048489355,26.86000061035156,1.7499940395297937,26.75,-1.7692127116406502,26.61000061035156,-0.023979066473992505 5096,2004-03-09,26.559999465942386,26.809999465942386,26.5,26.809999465942386,177000.0,-0.004870778026000444,1.479995727539091,0.8620719138664614,51.030901988852925,64.92063021303473,-0.04342300667284249,-0.18765271287641028,-1.1926861059940776,-1.6614268940735464,26.65642955158002,0.30999946594238637,0.40960799623276856,0.13949937820434855,-0.3355841166560012,0.6145828730646983,-0.09804236922582632,0.3770411256345234,0.44000053405761363,18.518557764309282,-36.027930410575095,0.2375417474301743,3,9.536743128535363e-07,-0.6599998474121129,-1.349999904632572,-1.6199998855590856,-1.689998626708988,1,-0.02296681909896614,1.0689673316101367,26.690000534057614,-2.3333192048489355,26.86000061035156,1.7499940395297937,26.75,-0.02296681909896614 5097,2004-03-10,26.29999923706055,26.81999969482422,26.239999771118164,26.690000534057614,177000.0,-0.009789165440881598,-1.2745084839577092,1.5600051879882528,46.26168474191967,61.71684099762937,0.23677333801529699,0.08953964753309052,-0.9038813443898697,-1.3878713903652802,26.45078365443497,0.5799999237060547,0.4098725916843087,-0.12850084304809073,-0.5888566252536833,0.33185493915750186,-0.3586787341508888,0.10167704805470734,0.690000762939448,7.999928792318182,-43.15400102853711,0.23017789110279638,3,0.2750005722045863,-0.399999618530277,-0.9949998855590856,-1.3599996566772496,-1.25,2,-0.019391571723490597,1.479995727539091,26.559999465942386,1.0689673316101367,26.690000534057614,-2.3333192048489355,26.86000061035156,-0.019391571723490597 5098,2004-03-11,25.940000534057614,26.520000457763672,25.899999618530273,26.29999923706055,166400.0,-0.013688164009360348,-1.8181822122616358,0.9230705276491623,40.573783947307035,58.11069924020547,0.6248584367112286,0.45556872611287247,-0.5218912423875857,-1.0183489179930199,25.468752219368596,0.6200008392333984,0.3983422068179223,-0.47749958038330576,-0.9739660028739721,0.01896684210736055,-0.7257327916286407,-0.22926636913797083,1.0199994567871116,3.66980825024378,-45.11134047964659,0.24823321124533335,3,0.5099992752075231,-0.0400009155273402,-0.5850009918212855,-1.0000009536743129,-1.0699996948242152,3,-0.01542018543928303,-1.2745084839577092,26.29999923706055,1.479995727539091,26.559999465942386,1.0689673316101367,26.690000534057614,-0.01542018543928303 5099,2004-03-12,26.440000534057614,26.440000534057614,26.0,26.0,169400.0,0.01927525018141507,1.0000000000000162,-1.2222281091218936,56.65400177100635,56.30373518626611,0.15529886274378057,-0.031059507297133138,-0.9962154159239809,-1.5051822852608652,24.541246307893207,0.5,0.33690448996614464,0.013000392913813386,-0.4772025267314106,0.5032033125590374,-0.23210106690879684,0.2581018527364236,0.4563994344482438,50.000088303183354,-3.1878438102945026,0.2451014598226115,3,0.009999275207523084,-0.5400009155273402,-1.180001258850094,-1.5000009536743129,-1.8800010681152273,4,-0.03668688355182359,-1.8181822122616358,25.940000534057614,-1.2745084839577092,26.29999923706055,1.479995727539091,26.559999465942386,-0.03668688355182359 5100,2004-03-15,26.03000068664551,26.440000534057614,25.95000076293945,26.440000534057614,274900.0,-0.015506801782548263,1.3902436755087455,-0.9318167040188567,48.67549731613194,54.64141670624036,0.5178582787318469,0.3869665337574659,-0.5425304134003817,-1.0852242843677935,23.219582735272574,0.48999977111816406,0.28180352318481283,-0.3894994735717745,-0.8997923595772583,0.12079341243370934,-0.6446459165745182,-0.1343530305690308,0.8066152608618111,14.130549710270007,-40.82387137884038,0.2551464430027425,3,0.41999912261962535,-0.10500049591064808,-0.7750015258789098,-1.0900011062622106,-1.2800006866455114,0,-0.03764892138814824,1.0000000000000162,26.440000534057614,-1.8181822122616358,25.940000534057614,-1.2745084839577092,26.29999923706055,-0.03764892138814824 5101,2004-03-16,25.959999084472656,26.20000076293945,25.899999618530273,26.18000030517578,222500.0,-0.0026892662438064985,1.307682150297873,0.5365885428781529,43.5539942327643,52.602439850675836,0.5360630337122636,0.4418159578894745,-0.4426187034955298,-1.0052511676459908,22.249779417497393,0.30000114440917613,0.22293141894054003,-0.43550100326537944,-0.9853517665332596,0.11434976000250074,-0.7104263848993178,-0.16057562163144112,0.8204198832960437,6.521680539862547,-46.64909348252186,0.27492538163393976,3,0.4850006103515625,0.09000110626220703,-0.7049999237060547,-1.0199995040893555,-0.8399982452392578,1,-0.046224919025847244,1.3902436755087455,26.03000068664551,1.0000000000000162,26.440000534057614,-1.8181822122616358,25.940000534057614,-0.046224919025847244 5102,2004-03-17,26.21999931335449,26.26000022888184,26.04999923706055,26.07999992370605,174000.0,0.01001541749041679,-1.1000019073415062,-0.6363573311138854,50.67112397184032,51.24516395195353,0.2401808956072422,0.16673669217652431,-0.6619785971359313,-1.2506329937620393,21.12717020335738,0.30000114440918324,0.14245038776940788,-0.16050071716308878,-0.7124151821617595,0.3914137478355819,-0.43645794966242235,0.11545651533624479,0.507594493459905,51.612784140724656,-2.825536695641631,0.27595723249933524,3,0.22500038146973012,0.06500053405762074,-0.9650001525878871,-1.2799997329711879,-1.0999984741210902,2,-0.051487357340757156,1.307682150297873,25.959999084472656,1.3902436755087455,26.03000068664551,1.0000000000000162,26.440000534057614,-0.051487357340757156 5103,2004-03-18,26.20000076293945,26.209999084472656,25.90999984741211,26.20000076293945,189700.0,-0.000762721240989972,29.004959938943937,0.0,47.34982998985655,49.04273074547392,0.19440080753387434,0.17524289536126858,-0.5946089584820804,-1.214706551584566,19.550994223175547,0.30999946594237926,0.09582532387909026,-0.1674993515014691,-0.7237604448478159,0.38876174184487766,-0.4456298981746407,0.1106311951717025,0.47793739257789625,55.555673292925576,3.5132927339565185,0.2781305466731727,3,0.2399988174438512,0.24999904632568715,-0.8550014495849538,-1.1700010299682582,-1.1300010681152308,3,-0.04389318673248299,-1.1000019073415062,26.21999931335449,1.307682150297873,25.959999084472656,1.3902436755087455,26.03000068664551,-0.04389318673248299 5104,2004-03-19,25.979999542236328,26.45000076293945,25.79999923706055,26.45000076293945,317200.0,-0.00839699291208873,1.7659567560548133,-100.0,37.13234469140232,46.87812918345349,0.308934272195593,0.3817373072451957,-0.3336520695921905,-0.977180615880787,18.79267096226339,0.6500015258788991,0.046611559180355755,-0.36650056838989187,-0.9487025393768356,0.21570140259705184,-0.6576015538833637,-0.07539958289642001,0.6512623010617951,27.692289634611306,-17.52849073065304,0.29110098549347135,3,0.3299999237060547,0.4200000762939453,-0.5349998474121094,-0.8499994277954102,-0.7799987792968786,4,-0.0427251240400669,29.004959938943937,26.20000076293945,-1.1000019073415062,26.21999931335449,1.307682150297873,25.959999084472656,-0.0427251240400669 5105,2004-03-22,25.489999771118164,25.8700008392334,25.36000061035156,25.85000038146973,318000.0,-0.01886065357012645,1.5499914169639117,0.765956756054815,31.76101043883405,44.73703012234028,0.6825951998274036,0.8690378221310944,0.18600633790307697,-0.47631932733947124,18.715178607671497,0.6199989318847692,-0.03410121495099716,-0.8265003204345689,-1.5162533611467701,-0.13674727972236767,-1.1713768407906713,-0.4816238000784665,1.0747610636809526,11.926526841116457,-26.871574369153507,0.34487652035610084,3,0.6000003814697266,0.6900005340576172,-0.039999961853027344,-0.3599996566772461,-0.5799999237060547,0,-0.03648490833764262,1.7659567560548133,25.979999542236328,29.004959938943937,26.20000076293945,-1.1000019073415062,26.21999931335449,-0.03648490833764262 5106,2004-03-23,25.399999618530273,25.63999938964844,25.3799991607666,25.45000076293945,222600.0,-0.0035308024086319056,-4.777650624112653,0.13889183232313546,31.269342898023027,43.071214361907316,0.6601689940472006,0.9519248704965193,0.3090993916522642,-0.3801818730192714,18.921477264214392,0.2600002288818395,-0.14567373286860885,-0.8810004234313951,-1.6799447904373892,-0.08205605642540093,-1.2804726069343921,-0.481528239928398,1.0500011444091761,3.669633264155826,-31.62988983765605,0.3994721835029978,3,0.5400009155273438,0.7800006866455078,0.1250004768371582,-0.2199993133544922,-0.6999988555908239,1,-0.025590536546940434,1.5499914169639117,25.489999771118164,1.7659567560548133,25.979999542236328,29.004959938943937,26.20000076293945,-0.025590536546940434 5107,2004-03-24,25.18000030517578,25.46999931335449,25.18000030517578,25.399999618530273,193800.0,-0.00866139041962799,-1.6363628482005521,4.399885561701629,26.284002364880735,41.48346085274884,0.7873916060699457,1.1397892439431203,0.553869890044119,-0.15510256096600017,19.143734645434694,0.2899990081787074,-0.23334049060224515,-1.0434997558593757,-1.9810954445418787,-0.10590406717687273,-1.5122976002006254,-0.574701911518126,1.1610004425048785,0.0,-29.56194419638922,0.4687978443412507,3,0.6350002288818359,0.9099998474121094,0.36999988555908203,0.0,-0.5400009155273402,2,-0.002382822288133579,-4.777650624112653,25.399999618530273,1.5499914169639117,25.489999771118164,1.7659567560548133,25.979999542236328,-0.002382822288133579 5108,2004-03-25,25.25,25.3799991607666,25.06999969482422,25.149999618530273,165100.0,0.002779971960914951,-1.3846091772732274,-0.4545486071976626,25.382257110559692,38.00882255714367,0.6808175476312037,1.050398362117214,0.514156413689058,-0.2154121768083641,19.470478542591547,0.3099994659423828,-0.30561233472406,-0.9270000457763672,-1.9609726678322552,0.10697257627952084,-1.4439863568043094,-0.41001373474842495,0.9516806945800731,13.043490279440215,-10.077398079031417,0.5169863110279437,3,0.5100002288818359,0.7849998474121094,0.35500001907348633,-0.029999732971191406,-0.36000061035155895,3,-0.005148481614518863,-1.6363628482005521,25.18000030517578,-4.777650624112653,25.399999618530273,1.5499914169639117,25.489999771118164,-0.005148481614518863 5109,2004-03-26,25.13999938964844,25.239999771118164,25.04999923706055,25.1200008392334,147700.0,-0.00435645981590338,-1.374980628702959,0.19998474126918048,25.856687453393263,35.473399239061585,0.6560064184984746,1.1226601838636725,0.6463747549281003,-0.09626276006218859,19.381131077063955,0.20000076293944957,-0.35614136296193877,-0.9765006065368631,-2.105119529185682,0.15211831611195592,-1.5408100678612726,-0.4121911452124536,0.9032459649658122,10.975606919475203,-9.282254590430016,0.5643094613244101,3,0.610000610351559,0.8850002288818324,0.5700011253356898,0.17000102996825817,-0.1800003051757848,4,-0.0027843952475609113,-1.3846091772732274,25.25,-1.6363628482005521,25.18000030517578,-4.777650624112653,25.399999618530273,-0.0027843952475609113 5110,2004-03-29,25.43000030517578,25.43000030517578,25.040000915527344,25.190000534057614,241900.0,0.011535438447414892,2.249998013176613,12.000858369096758,33.234437991658496,34.32678187893872,0.3039037147133179,0.7738885025764084,0.3853209055631339,-0.3782097391719148,18.643033685778992,0.3899993896484375,-0.3582058277301883,-0.6239996910095229,-1.7596499728155024,0.5116505907964566,-1.1918248319125126,-0.05617455010653316,0.4543256706298813,65.00006357844906,42.68302602283106,0.5678251409029897,3,0.3150005340576172,0.5900001525878906,0.3425002098083496,-0.11999988555908203,-0.3800010681152308,0,-0.009044417596389853,-1.374980628702959,25.13999938964844,-1.3846091772732274,25.25,-1.6363628482005521,25.18000030517578,-0.009044417596389853 5111,2004-03-30,25.54999923706055,25.63999938964844,25.229999542236328,25.229999542236328,255900.0,0.004718793961647982,-1.5625014901175627,1.3333333333333284,38.39009123387166,32.962222685831094,0.13368899105985577,0.5979100815387071,0.3017407127569385,-0.48745911030413325,17.479792231626128,0.4099998474121129,-0.45013436376107663,-0.44900074005126456,-1.5695629669421685,0.6715614868396393,-1.0092818534967165,0.11128037339418739,0.18234822789501592,84.99993642155064,58.35732628650829,0.560281113445452,3,0.195001602172848,0.47000122070312145,0.3400011062622035,-0.2399988174438512,-0.6899986267089915,1,-0.025048900538521934,2.249998013176613,25.43000030517578,-1.374980628702959,25.13999938964844,-1.3846091772732274,25.25,-0.025048900538521934 5112,2004-03-31,25.56999969482422,25.6200008392334,25.35000038146973,25.5,203200.0,0.0007827968047315892,2.176438909458053,0.21874925494122732,43.598604270215105,32.545419828093145,0.013175294453255049,0.52280493749317,0.3065695070932932,-0.4952072032856023,15.732202343648272,0.2700004577636683,-0.4906754281601202,-0.37700023651122905,-1.4744636245837768,0.7204631515613187,-0.9257319305475029,0.17173145752504482,-0.529998779296875,88.3333545261493,56.35649837394031,0.548731694036273,3,0.1750011444091797,0.4500007629394531,0.4050006866455078,-0.25999927520751953,-1.4499988555908203,2,-0.03402420579851906,-1.5625014901175627,25.54999923706055,2.249998013176613,25.43000030517578,-1.374980628702959,25.13999938964844,-0.03402420579851906 5113,2004-04-01,25.959999084472656,25.959999084472656,25.54999923706055,25.60000038146973,275900.0,0.015252225041182843,1.27778513640239,5.142861035422293,41.36688253548321,33.01592403299102,-0.4631541449101739,0.0744006256721903,-0.06387300299551413,-0.8699233421872847,14.075644975030599,0.4099998474121058,-0.5015430886883792,0.0524991989135728,-0.9781038707437553,1.0831022685709009,-0.462802335915093,0.5678007337422386,-0.908398170471191,100.0,67.39881868082927,0.5153015348286644,4,-0.45999908447265625,0.060001373291015625,0.02750110626220703,-0.649998664855957,-2.279998779296875,3,-0.05084744766473204,2.176438909458053,25.56999969482422,-1.5625014901175627,25.54999923706055,2.249998013176613,25.43000030517578,-0.05084744766473204 5114,2004-04-02,26.04999923706055,26.09000015258789,25.8700008392334,26.0,293400.0,0.0034668781110136493,2.3845770122362744,0.13888726999148113,50.40647443804958,35.087642255126084,-0.6058971883571864,-0.08368478105288446,-0.1306106012577395,-0.9438020638097733,11.98070589676187,0.2199993133544922,-0.5586092563273404,0.1829994201660199,-0.748939259469104,1.1149380998011438,-0.28296991965154206,0.6489687599835818,-0.9620623962402384,96.19038622929651,58.72250448774955,0.4659693398175613,4,-0.48499870300293324,-0.029998779296878553,-0.022499084472659803,-0.7399988174438512,-2.1599998474121094,4,-0.04452974592651093,1.27778513640239,25.959999084472656,2.176438909458053,25.56999969482422,-1.5625014901175627,25.54999923706055,-0.04452974592651093 5115,2004-04-05,26.04999923706055,26.15999984741211,25.959999084472656,26.149999618530273,304800.0,0.0,2.3333227370261462,-2.0000381475545286,51.8828488613366,37.37803180660537,-0.5789950311093861,-0.14133689640268443,-0.11428313055028028,-0.9254412185044458,9.875950554974342,0.20000076293945312,-0.6076774454230147,0.2149994850158734,-0.6386119897346703,1.068610959766417,-0.21180625235939843,0.6418052223911452,-0.9019385975341834,88.17198126286986,44.8567825382996,0.42680573737527144,4,-0.44999885559082387,-0.029998779296878553,-0.022499084472659803,-0.7399988174438512,-2.0599994659423864,0,-0.04184261744764983,2.3845770122362744,26.04999923706055,1.27778513640239,25.959999084472656,2.176438909458053,25.56999969482422,-0.04184261744764983 5116,2004-04-06,25.95000076293945,26.10000038146973,25.93000030517578,25.95000076293945,224800.0,-0.0038387131305107625,-7.4998092695038805,-0.0,43.946214422136904,39.34049981296717,-0.43893276745587784,-0.09421142346918288,-0.0029735038282048265,-0.8076366575405842,8.368141844928495,0.17000007629394887,-0.6123979970668287,0.14550094604491903,-0.6399047939719473,0.9309066860617854,-0.24720192396351237,0.5382038160533504,-0.7209849867822236,74.07417000845301,30.494581230633145,0.392702870008433,4,-0.350000381469723,0.0699996948242223,0.07749938964844105,-0.6400003433227504,-2.0,1,-0.0346821387059163,2.3333227370261462,26.04999923706055,2.3845770122362744,26.04999923706055,1.27778513640239,25.959999084472656,-0.0346821387059163 5117,2004-04-07,25.790000915527344,26.059999465942386,25.790000915527344,25.95000076293945,196900.0,-0.006165697214183141,-2.3749850988246397,-100.0,41.35021029131752,41.11471683305137,-0.20484649704125601,0.027006218890047506,0.16929052667088484,-0.6350511562885615,7.578532541488939,0.2699985504150426,-0.5554152794223697,0.011001014709471235,-0.7389857874904813,0.7609878169094237,-0.36399238639050324,0.3859944158094457,-0.48650641366972636,39.34449808639933,-2.6078280309181565,0.3749934010999757,4,-0.1900005340576172,0.22999954223632812,0.2624988555908203,-0.4550008773803711,-1.8400001525878942,2,-0.0360604991144402,-7.4998092695038805,25.95000076293945,2.3333227370261462,26.04999923706055,2.3845770122362744,26.04999923706055,-0.0360604991144402 5118,2004-04-08,25.540000915527344,25.90999984741211,25.53000068664551,25.90999984741211,139400.0,-0.009693679376703068,1.0540554473003014,2.31249552964743,40.833353201567206,42.77879080507069,0.10126532882620154,0.2587700245037716,0.42535635780594205,-0.3757075090010069,7.63249845921417,0.379999160766598,-0.49131038537854366,-0.2189990043640151,-0.9722348719208718,0.5342368631928416,-0.5956169381424417,0.15761892941441147,-0.16798598602536785,1.587340032273038,-40.42683579375315,0.3766179337784277,4,0.05999946594238281,0.47499942779541016,0.6374988555908203,-0.0800008773803711,-1.8300018310546875,3,-0.0555990612917574,-2.3749850988246397,25.790000915527344,-7.4998092695038805,25.95000076293945,2.3333227370261462,26.04999923706055,-0.0555990612917574 5119,2004-04-12,25.46999931335449,25.76000022888184,25.35000038146973,25.54999923706055,133300.0,-0.0027408613807173854,-1.562516763922308,0.2162166341901154,49.49493781849349,44.58551300805236,0.2492069388806719,0.26601423572804705,0.4994459458086986,-0.2961954619190479,7.864548793716586,0.4099998474121094,-0.3850211793559737,-0.24050054550171396,-0.9314487404525629,0.45044764944913496,-0.5859746429771384,0.1049735519737105,0.6900005340576207,14.814692716512834,-29.724568570600898,0.34547409747542424,4,0.22500038146973012,0.5450010299682653,0.7075004577636754,-0.009999275207515979,-1.6199989318847585,0,-0.0702787222785739,1.0540554473003014,25.540000915527344,-2.3749850988246397,25.790000915527344,-7.4998092695038805,25.95000076293945,-0.0702787222785739 5120,2004-04-13,25.04999923706055,25.479999542236328,24.90999984741211,25.46999931335449,189600.0,-0.016489991661433723,1.5909045589911872,5.250005960469607,42.4242324158517,45.03375091716126,0.6812789933184611,0.6417325910374707,0.9206721138121203,0.13064998096114877,8.627874460563758,0.5699996948242188,-0.28569187584243494,-0.6115005493164034,-1.344749245387554,0.12174814675474721,-0.9781248973519787,-0.2448762012808281,1.0938006210327096,11.764649312473518,-36.37690330113166,0.3666243480355747,4,0.48500061035155895,0.8950004577636683,1.1275005340576136,0.41000080108642223,-1.2199993133544993,1,-0.046307380548576305,-1.562516763922308,25.46999931335449,1.0540554473003014,25.540000915527344,-2.3749850988246397,25.790000915527344,-0.046307380548576305 5121,2004-04-14,24.76000022888184,25.01000022888184,24.61000061035156,25.01000022888184,207200.0,-0.011576807066311923,2.1999969482422443,0.5952379871117852,41.17646587407494,44.76462442870124,0.9470213042132087,0.8824656686176233,1.2130660300096778,0.4308273591859795,9.794426319710785,0.4399986267089915,-0.18352052777369465,-0.8414996147155733,-1.6629815358937137,-0.02001769353743299,-1.2522405753046435,-0.43075865412650316,1.3344476287841758,10.344809442567495,-42.0734269561209,0.41074096058906995,4,0.6249999999999964,0.9549999237060511,1.4374995231628382,0.6999998092651332,-0.7199993133544957,2,-0.031098564242559745,1.5909045589911872,25.04999923706055,-1.562516763922308,25.46999931335449,1.0540554473003014,25.540000915527344,-0.031098564242559745 5122,2004-04-15,24.8700008392334,24.90999984741211,24.71999931335449,24.76000022888184,191300.0,0.004442674044212946,1.000020077499184,-0.4400024414062358,42.14877791763247,44.851501693384485,0.812753381638256,0.7021399526857834,1.107755020475281,0.3304707292068656,10.839323340183117,0.19000053405762074,-0.12264201917090745,-0.663999080657959,-1.4933144612989118,0.1653162999829938,-1.0786567709784336,-0.24934139033748437,1.1353801835937496,20.00002934384256,-35.85393981021119,0.41465769032047567,4,0.5149993896484375,0.8449993133544922,1.359999179840088,0.7699995040893555,-1.070001602172848,3,-0.03699236209283163,2.1999969482422443,24.76000022888184,1.5909045589911872,25.04999923706055,-1.562516763922308,25.46999931335449,-0.03699236209283163 5123,2004-04-16,25.04999923706055,25.06999969482422,24.79999923706055,24.989999771118164,117500.0,0.007237571039531154,4.399988555951787,0.5454466638924067,48.19276646985467,44.605534141362824,0.5476923602569137,0.45489139592693917,0.9510758571234383,0.16189957136028,11.859478606791136,0.2700004577636683,-0.08860881120060071,-0.4265006065368624,-1.2200871839461733,0.36708597087244854,-0.8232938952415161,-0.0297073178322087,0.8716589610180634,38.26076284019271,-22.30875689997572,0.39679328870465513,4,0.3350009918212855,0.5150012969970668,1.1875004768371547,0.600000381469723,-0.8699989318847692,4,-0.043912116072789886,1.000020077499184,24.8700008392334,2.1999969482422443,24.76000022888184,1.5909045589911872,25.04999923706055,-0.043912116072789886 5124,2004-04-19,24.8700008392334,25.03000068664551,24.85000038146973,25.0,140300.0,-0.007185565002367333,-1.1176496987513367,-2.1666719649043444,38.23528233222716,43.089137860350675,0.6064836959851796,0.5770535227261391,1.154394555875335,0.353671909542534,12.548778530491134,0.1999988555908203,-0.08429505407745097,-0.5509990692138658,-1.3515485653649364,0.24955042693720486,-0.9512738172894011,-0.15072432113833045,0.972957903581591,29.88512047004172,-28.879575339902743,0.4002747480755352,4,0.4849996566772461,0.6599998474121058,1.3049988746643066,0.779998779296875,-0.23000144958495738,0,-0.04664261019769622,4.399988555951787,25.04999923706055,1.000020077499184,24.8700008392334,2.1999969482422443,24.76000022888184,-0.04664261019769622 5125,2004-04-20,24.559999465942386,25.04999923706055,24.559999465942386,24.899999618530273,132400.0,-0.012464871846806447,-1.882350301248812,2.6154026732396987,30.739287482216,41.62170153369279,0.7631556187907975,0.8577885012972644,1.4726668047630618,0.6670579080124206,13.336841882915051,0.48999977111816406,-0.11372062054208598,-0.8145004272460916,-1.701540847324999,0.07253999283281587,-1.2580206372855471,-0.3709802172066361,1.208981788924799,0.0,-53.15569252656357,0.4435202100394543,4,0.75,0.9450006484985316,1.6150002479553187,1.090000152587887,0.06000137329101207,1,-0.028908758139723045,-1.1176496987513367,24.8700008392334,4.399988555951787,25.04999923706055,1.000020077499184,24.8700008392334,-0.028908758139723045 5126,2004-04-21,24.75,24.770000457763672,24.10000038146973,24.520000457763672,147100.0,0.00773617826503159,3.9629551138049157,-0.6764689382804769,35.03649025302322,40.920177084993426,0.43028290829292715,0.6499163626611058,1.2823545985531588,0.4819005546371464,14.442955020739054,0.6700000762939418,-0.1837958266842925,-0.5919999122619615,-1.5217104798950274,0.33771065537110445,-1.0568551960784944,-0.1271446284454285,0.9222627117532021,67.01031738696973,17.548228185165932,0.46485528381653296,4,0.25500011444091797,0.5250005722045898,1.4375,0.8999996185302734,-0.07999992370605469,2,-0.03717172025430093,-1.882350301248812,24.559999465942386,-1.1176496987513367,24.8700008392334,4.399988555951787,25.04999923706055,-0.03717172025430093 5127,2004-04-22,25.1200008392334,25.170000076293945,24.75,24.76000022888184,183100.0,0.014949528857915118,-1.2105205039401696,1.5652231602341742,34.55885188803019,40.2230102723782,-0.05001133949755854,0.29006165251998084,0.8982818846428486,0.11974194709705444,14.668080926039659,0.4200000762939453,-0.25790645857549066,-0.2189990997314446,-1.1512942847322662,0.713296085269377,-0.6851466922318536,0.24714849276896445,0.39503563949145715,95.32717277374915,50.09907402515512,0.46614759250040994,4,-0.19000053405761363,0.1549997329711914,1.1274991035461426,0.529998779296875,-0.3299999237060547,3,-0.04299362609969615,3.9629551138049157,24.75,-1.882350301248812,24.559999465942386,-1.1176496987513367,24.8700008392334,-0.04299362609969615 5128,2004-04-23,25.1200008392334,25.20000076293945,25.0,25.06999969482422,118300.0,0.0,-1.1052652712944464,0.13889183232314806,32.319416452663916,38.31461900950825,-0.12946868201186135,0.29494506876257987,0.8832751052142456,0.12846217038447705,14.610311517582527,0.20000076293944957,-0.3102455988979571,-0.21249914169311523,-1.1492092422541518,0.7242109588679213,-0.6808541919736335,0.25585590858740304,0.253532029765946,92.72728218519683,51.71713420792712,0.46835505028051866,4,-0.3300008773803711,0.1549997329711914,1.2449989318847656,0.529998779296875,-0.42000007629394887,4,-0.052547832725834076,-1.2105205039401696,25.1200008392334,3.9629551138049157,24.75,-1.882350301248812,24.559999465942386,-0.052547832725834076 5129,2004-04-26,25.06999969482422,25.270000457763672,25.0,25.1200008392334,158400.0,-0.001990491351062662,-1.8421020930582743,-1.0,31.716428532793486,37.124863022501785,-0.15888265331470564,0.35777651288557877,0.9144776274271251,0.1852249171896787,14.429136536264153,0.2700004577636719,-0.3500782720219817,-0.259000301361084,-1.1992553097765999,0.6812547070544319,-0.7291278055688402,0.2111272028466722,-0.9699993133544886,82.90591881216199,45.88431944339034,0.47012750420775734,4,-0.38499927520751953,0.2050008773803711,1.375,0.5799999237060547,-0.3799991607666051,0,-0.03550057441094345,-1.1052652712944464,25.1200008392334,-1.2105205039401696,25.1200008392334,3.9629551138049157,24.75,-0.03550057441094345 5130,2004-04-27,25.20000076293945,25.20000076293945,24.899999618530273,25.06999969482422,195800.0,0.00518552332260569,3.615364300595872,-2.5999618539003677,36.16237642716673,36.56774197284531,-0.2965542132045904,0.2209913087000146,0.7690576186570759,0.06121332549933456,14.959889649443292,0.30000114440917613,-0.37140163562762396,-0.11749925613403533,-1.0581789974107565,0.8231804851426858,-0.5878391267723977,0.352840614504327,-1.0766003799438408,94.0171204906284,59.134384883609826,0.4703398706383607,4,-0.5150003433227504,-0.0700006484985316,1.1549987792968786,0.44999885559082387,-0.75,1,-0.0222222760451094,-1.8421020930582743,25.06999969482422,-1.1052652712944464,25.1200008392334,-1.2105205039401696,25.1200008392334,-0.0222222760451094 5131,2004-04-28,24.90999984741211,25.07999992370605,24.81999969482422,25.07999992370605,157800.0,-0.011507972489978369,2.05882484937571,-1.3076821502978457,34.507045091270456,35.71866054769398,0.01895508487550046,0.48547735152214955,1.031569985534901,0.36212471116262535,16.232433592188546,0.3800010681152308,-0.42534983783309244,-0.3755002021789551,-1.326366048816368,0.5753656444584578,-0.8509331254976615,0.09993272113975138,-0.7636674629211377,30.76917433884752,-3.402565426252309,0.47543292331870557,4,-0.22499942779541016,0.2200002670288086,1.2250003814697266,0.75,-0.5300006866455078,2,-0.011641871134288162,3.615364300595872,25.20000076293945,-1.8421020930582743,25.06999969482422,-1.1052652712944464,25.1200008392334,-0.011641871134288162 5132,2004-04-29,24.70000076293945,25.20000076293945,24.60000038146973,24.95000076293945,189400.0,-0.008430312555560926,-1.6666638409698318,1.4705875753122186,35.00001362390384,34.252799120366106,0.22607823834928809,0.6608379151944632,1.208494528095141,0.5796885055118004,17.719793278079997,0.6000003814697195,-0.43631581077217874,-0.5419993400573766,-1.5173499961794938,0.43335131606474064,-1.0296746681184352,-0.05432401199631798,-0.5311950169830233,14.925428370525646,-22.402710064908483,0.48767532806105945,4,-0.015000343322750354,0.4299993515014684,1.3599996566772496,1.009999275207523,0.11999893188476918,3,-0.0012146026606816296,2.05882484937571,24.90999984741211,3.615364300595872,25.20000076293945,-1.8421020930582743,25.06999969482422,-0.0012146026606816296 5133,2004-04-30,24.63999938964844,24.899999618530273,24.54999923706055,24.70000076293945,203000.0,-0.002429205321363259,-1.9166494476675446,0.24000549316403408,35.12546444575857,33.907263799647374,0.24787131060241308,0.6502146097944959,1.2359765324059602,0.646982482049502,18.788241697763723,0.350000381469723,-0.4231561000980406,-0.5360007286071742,-1.4850700398295622,0.41306858261521384,-1.0105353842183682,-0.06146607299598017,-0.4491697494558693,12.50000000000006,-26.532673460335783,0.4745346556111935,4,0.045001029968258166,0.4900007247924769,1.3125009536743129,1.1200008392333949,0.0699996948242152,4,0.006087724415363427,-1.6666638409698318,24.70000076293945,2.05882484937571,24.90999984741211,3.615364300595872,25.20000076293945,0.006087724415363427 5134,2004-05-03,24.88999938964844,24.93000030517578,24.59000015258789,24.729999542236328,240900.0,0.010146104147430668,1.8333147897957562,-2.6666030898344393,46.94657099843043,35.70807307922676,0.0011247066295290153,0.32554535692576536,0.9576259643744649,0.4022900972934984,19.546909793065673,0.3400001525878906,-0.413942830298474,-0.22800073623657013,-1.0899595364410075,0.6339580639678672,-0.658980136338787,0.20297866386564678,-0.6775863331044469,52.307592990364085,9.41980842036272,0.4309794001022184,5,-0.20499897003174183,0.24000072479247692,1.0075006484985316,0.9000005722045863,-0.38999938964844105,0,-0.0076335327990409985,-1.9166494476675446,24.63999938964844,-1.6666638409698318,24.70000076293945,2.05882484937571,24.90999984741211,-0.0076335327990409985 5135,2004-05-04,24.959999084472656,25.10000038146973,24.71999931335449,24.85000038146973,125300.0,0.002812362255554257,-1.0540551686453206,0.6874925494122601,54.16663686438687,37.83364492493383,-0.006892947969188157,0.17886934180836533,0.8694983151143916,0.34173138337902387,19.967573528021898,0.3800010681152415,-0.4350434536223524,-0.10350103378295827,-0.8470428553739069,0.6400407878079903,-0.4752719445784308,0.26826987701251426,-0.726434279904268,63.07675152880984,15.408561095747608,0.37177091079547364,5,-0.049999237060546875,0.17000102996826172,0.9275007247924805,0.8350009918212891,-0.10999870300292613,1,-0.010817250012761681,1.8333147897957562,24.88999938964844,-1.9166494476675446,24.63999938964844,-1.6666638409698318,24.70000076293945,-0.010817250012761681 5136,2004-05-05,25.04999923706055,25.10000038146973,24.8700008392334,24.899999618530273,140100.0,0.0036057754763252348,-1.1905012761242493,1.3636489743546045,53.78147421836879,39.96949185052701,-0.055722847516125995,0.01895819472428073,0.7613974853972003,0.26498484682688783,20.514378527459023,0.22999954223633168,-0.4115355094288624,0.031499195098881216,-0.5840634205710131,0.6470618107687756,-0.27628211273606595,0.3392805029338284,-0.7957057194282555,76.9228963461163,24.69096251763486,0.30778130783494734,5,-0.13999938964844105,0.08000087738036754,0.8325014114379847,0.7450008392333949,-0.3599987030029368,2,-0.02395203562455306,-1.0540551686453206,24.959999084472656,1.8333147897957562,24.88999938964844,-1.9166494476675446,24.63999938964844,-0.02395203562455306 5137,2004-05-06,24.86000061035156,25.020000457763672,24.63999938964844,24.85000038146973,150700.0,-0.00758477574833194,1.3030373089038307,0.06666836209193636,46.02513866166538,41.49234987374939,0.10450615312728218,0.14304516416376245,0.9236221170773007,0.4656700891906915,21.74062825946316,0.4099998474121094,-0.339383839552017,-0.11199941635132049,-0.611793222072297,0.38779438936965605,-0.36189631921180876,0.13789748650916778,-0.5853929539166352,56.36376877433903,2.266897591292711,0.24989690286048838,5,0.04999923706055043,0.269999504089359,1.0225000381469762,0.9349994659423864,0.18999862670899148,3,-0.019308183338703877,-1.1905012761242493,25.04999923706055,-1.0540551686453206,24.959999084472656,1.8333147897957562,24.88999938964844,-0.019308183338703877 5138,2004-05-07,24.1200008392334,24.95000076293945,24.1200008392334,24.88999938964844,185000.0,-0.029766683545857542,-1.1558480162298241,-76.998092695077,37.28815531871417,42.111430627740575,0.7685608951906246,0.8128845230494264,1.6315120674285772,1.2105651850644392,23.901786970445492,0.8299999237060511,-0.3068012547820018,-0.7809991836547852,-1.3408823244760768,-0.2211160428334935,-1.060940754065431,-0.5010576132441393,1.1499996185302734,0.0,-54.798295044987334,0.2799415704106458,5,0.5399999618530273,1.0099992752075195,1.7624998092651367,1.6749992370605469,0.8799991607666016,4,0.029021510416044727,1.3030373089038307,24.86000061035156,-1.1905012761242493,25.04999923706055,-1.0540551686453206,24.959999084472656,0.029021510416044727 5139,2004-05-10,23.68000030517578,24.09000015258789,23.399999618530273,24.07999992370605,303500.0,-0.018242144226708112,2.2857162319880473,0.5194810020287222,35.714316677699856,42.06164621113315,1.107075645300089,1.1719958159340216,2.0281474520790255,1.6561456024673724,26.002676329798213,0.720001220703125,-0.31326721050763595,-1.1314997673034668,-1.8563741549225554,-0.4066253796843782,-1.493936961113011,-0.7690625734939225,1.5670001602172867,16.470621234390567,-43.389675026158585,0.3624371938095451,5,0.619999885559082,1.0999994277954102,2.0799999237060547,2.1399993896484375,0.8600006103515625,0,0.04349656951109693,-1.1558480162298241,24.1200008392334,1.3030373089038307,24.86000061035156,-1.1905012761242493,25.04999923706055,0.04349656951109693 5140,2004-05-11,23.88999938964844,23.95000076293945,23.78000068664551,23.899999618530273,141300.0,0.008868204466482288,2.090839734364504,0.02500059604700753,36.12903265501507,42.241867051549214,0.7730002640053115,0.9176868825133617,1.7656908189649378,1.4494913916393237,27.170416025955223,0.2700004577636683,-0.31359054153068655,-0.863500690460203,-1.686953669890002,-0.04004771103040383,-1.2752271801751007,-0.45177420074530517,1.283121041870114,28.823503012487667,-28.88762680160964,0.411726489714899,5,0.41000080108642223,0.8900003433227504,1.9025011062622035,2.0100002288818324,0.5300006866455043,1,0.02553372230791573,2.2857162319880473,23.68000030517578,-1.1558480162298241,24.1200008392334,1.3030373089038307,24.86000061035156,0.02553372230791573 5141,2004-05-12,23.989999771118164,24.040000915527344,23.60000038146973,23.8799991607666,185000.0,0.004185867895545092,3.190423425550819,-10.999809269506102,30.03532973520892,41.69023550836089,0.5909148561149777,0.7979537339270877,1.6142805007766334,1.3558464051892756,27.880471434878963,0.44000053405761363,-0.30877461192185507,-0.7250002861022935,-1.616374243774004,0.16637367156941707,-1.1706872649381488,-0.2793133072664382,1.1121958278808606,36.41974363834805,-15.850239884939342,0.44568697883585456,5,0.26000022888183594,0.7600002288818359,1.8200006484985352,1.9099998474121094,0.6200008392333949,2,0.03584829589648142,2.090839734364504,23.88999938964844,2.2857162319880473,23.68000030517578,-1.1558480162298241,24.1200008392334,0.03584829589648142 5142,2004-05-13,23.95000076293945,24.149999618530273,23.8700008392334,24.04999923706055,162700.0,-0.001667320073377776,-1.1538506683099314,-0.9090719933417208,29.616729369903823,41.07815383326592,0.5736653399674694,0.8068629746334359,1.602634303609431,1.4037891334369341,28.496650331308114,0.279998779296875,-0.3341196736244676,-0.7189992904663107,-1.6696754431713323,0.23167686223871087,-1.1943373668188215,-0.24366121411379993,1.0841069968408235,35.48391860180359,-11.186475499035929,0.47533807635251074,5,0.2999992370605504,0.7799987792968786,1.8599996566772496,1.9499988555908239,0.7999992370605504,3,0.030897693008145932,3.190423425550819,23.989999771118164,2.090839734364504,23.88999938964844,2.2857162319880473,23.68000030517578,0.030897693008145932 5143,2004-05-14,23.95000076293945,24.21999931335449,23.75,23.75,181400.0,0.0,-3.699975204562325,-2.000038147554564,30.14186076082919,39.210963806865784,0.5202006976923741,0.7591505166514985,1.5454109967293448,1.4148472665055856,29.726041138979163,0.46999931335448863,-0.3349555559212689,-0.6639993667602582,-1.6485408544185205,0.32054212089800416,-1.1562701105893893,-0.171728622931127,1.0187426711908252,67.07333525618944,23.95432515007075,0.4922707438291318,5,0.2999992370605504,0.7049989700317418,1.8599996566772496,1.9499988555908239,0.8599987030029368,4,0.04592895361503513,-1.1538506683099314,23.95000076293945,3.190423425550819,23.989999771118164,2.090839734364504,23.88999938964844,0.04592895361503513 5144,2004-05-17,23.709999084472656,23.920000076293945,23.61000061035156,23.75,181200.0,-0.010020946589620827,-1.5833518771656079,-0.20000381468271733,24.573352845138956,35.92282113806046,0.642815714990256,0.9568501152569127,1.7206745162194395,1.6625479979513216,31.079560577853414,0.3400001525878906,-0.3319306636751129,-0.8460009574890144,-1.9011817144969392,0.20917979951891041,-1.3735913359929768,-0.318410578985052,1.1959945970336179,17.74175685569923,-18.156634679201147,0.5275903785039622,5,0.5400009155273438,0.8700008392333984,2.097501277923584,2.190000534057617,1.2400016784667933,0,0.0544074637426768,-3.699975204562325,23.95000076293945,-1.1538506683099314,23.95000076293945,3.190423425550819,23.989999771118164,0.0544074637426768 5145,2004-05-18,23.85000038146973,23.85000038146973,23.70000076293945,23.75,117300.0,0.005904736499494856,1.9999809265863602,-2.4999523173756373,30.93526611280396,33.384353570775474,0.367443384878154,0.8020517936777232,1.521707575997194,1.523952818299712,31.906621158364807,0.14999961853028054,-0.3246005765144915,-0.6704997062683056,-1.7718763694574733,0.43087695692086214,-1.2211880378628912,-0.11981137467371994,0.9957535375175048,40.32265011167284,3.619487272365703,0.5506883315945839,5,0.35999965667724254,0.5899991989135707,2.004999637603756,2.0499992370605433,1.3500003814697195,1,0.028930839539680342,-1.5833518771656079,23.709999084472656,-3.699975204562325,23.95000076293945,-1.1538506683099314,23.95000076293945,0.028930839539680342 5146,2004-05-19,23.82999992370605,24.229999542236328,23.79999923706055,24.10000038146973,221800.0,-0.0008385936035127939,-1.6060479955611389,-2.6999942779759043,33.20463036128399,31.959852648510875,0.2192434963533607,0.7901032016957181,1.4854852038179658,1.5463750624414523,31.52579268631009,0.4300003051757777,-0.3829504934330288,-0.6445001602172873,-1.781781812349621,0.4927814919150464,-1.2131409862834523,-0.07585933415112223,0.9579238232629059,35.483821348805236,-3.80991335594841,0.5686408260661667,5,0.34500026702881215,0.5050001144409215,1.909999847412113,2.0699996948242223,1.2800006866455078,2,0.02475871399399221,1.9999809265863602,23.85000038146973,-1.5833518771656079,23.709999084472656,-3.699975204562325,23.95000076293945,0.02475871399399221 5147,2004-05-20,24.040000915527344,24.11000061035156,23.79999923706055,24.0,561100.0,0.008812462966581114,2.4444538634341266,-0.1481512878113526,39.05112944206607,32.15573866221664,-0.1333275461102481,0.5217954973730201,1.2289242858311766,1.337646522757204,32.35966798442513,0.3100013732910085,-0.47201616493968857,-0.38049917221069407,-1.4909750022076977,0.7299766577863096,-0.9357370872091941,0.174738742787806,0.6924058663040675,69.35500741406166,25.570250782254746,0.5552379149985012,5,-0.22500133514404297,0.2949991226196289,1.5099992752075195,1.7649993896484375,1.2099990844726562,3,0.023710468931640305,-1.6060479955611389,23.82999992370605,1.9999809265863602,23.85000038146973,-1.5833518771656079,23.709999084472656,0.023710468931640305 5148,2004-05-21,23.79999923706055,23.93000030517578,23.68000030517578,23.75,546700.0,-0.009983430504438062,-1.6315979681570862,1.249952317375637,30.036651789831495,31.52488700800905,0.06314911114222,0.6933857539369193,1.4302228426269572,1.5759412525312193,33.39167964556085,0.3600006103515625,-0.5828034339441146,-0.5545007705688434,-1.6466828929996353,0.5376813518619485,-1.1005918317842394,-0.008409709353447425,0.8791112582388152,30.64499258593948,-11.563426901076593,0.5460910612153956,5,0.11500072479247692,0.5350008010864222,1.7500009536743129,2.005001068115231,1.8000011444091797,4,0.03991599972239235,2.4444538634341266,24.040000915527344,-1.6060479955611389,23.82999992370605,1.9999809265863602,23.85000038146973,0.03991599972239235 5149,2004-05-24,24.18000030517578,24.18000030517578,23.899999618530273,23.95000076293945,176000.0,0.015966431945237503,1.4347934254391057,4.600061036087331,37.171092670647894,31.640671454190475,-0.2664928144759422,0.25643711474025466,0.9990173633756143,1.1951482234364121,34.39599907667505,0.3800010681152308,-0.6575344938460219,-0.12999973297119283,-1.170748339428112,0.9107488734857263,-0.6503740361996506,0.39037457025726496,0.44794575505282097,90.90921701496057,49.219678038292926,0.5203743032284593,5,-0.2650003433227539,0.1549997329711914,1.2950000762939453,1.625,1.0599994659423828,0,0.02605455553413516,-1.6315979681570862,23.79999923706055,2.4444538634341266,24.040000915527344,-1.6060479955611389,23.82999992370605,0.02605455553413516 5150,2004-05-25,24.63999938964844,24.68000030517578,24.04999923706055,24.10000038146973,202100.0,0.019023948662820978,1.0322587591791148,2.3478264475146005,43.98827848826285,33.19099909341869,-0.6804756162472074,-0.2610512063847139,0.5053209160145933,0.7480413512212856,34.765659442322836,0.6300010681152308,-0.6348458618118542,0.3579994201660206,-0.6094842501659627,1.325483090498004,-0.1257424149999693,0.8417412553320105,-1.2399997711181676,95.99990844726598,56.3395417808033,0.4837418351659914,5,-0.4949989318847692,-0.3049993515014684,0.8025012016296351,1.1650009155273402,0.6800003051757777,1,0.012581224877028285,1.4347934254391057,24.18000030517578,-1.6315979681570862,23.79999923706055,2.4444538634341266,24.040000915527344,0.012581224877028285 5151,2004-05-26,24.6200008392334,24.70000076293945,24.420000076293945,24.6299991607666,129000.0,-0.0008116295012347008,2.733304511469536,-0.01851544425410169,46.296303927426706,35.04428515536568,-0.627725463754345,-0.2781536987804394,0.492951658140683,0.7740808287605176,34.97886308459124,0.28000068664550426,-0.5679695977269787,0.3525008201599107,-0.5835348144227801,1.2885364547426015,-0.11551699713143648,0.8205186374512579,-1.1944012069702161,92.15687374479718,52.3535181529518,0.46801781729134556,5,-0.4650001525878942,-0.2850008010864258,0.787498950958252,1.159998893737793,1.179998397827152,2,0.023558078957568007,1.0322587591791148,24.63999938964844,1.4347934254391057,24.18000030517578,-1.6315979681570862,23.79999923706055,0.023558078957568007 5152,2004-05-27,24.670000076293945,24.75,24.5,24.56999969482422,144500.0,0.0020308381541918052,-1.0833353201567206,-10.001716901945823,60.78428585960729,38.448999055229905,-0.6312331800620612,-0.34837723423046896,0.40211638734028554,0.7339873523889437,34.73923768925403,0.25,-0.5114810828055205,0.4040000915527351,-0.5292091160291186,1.3372092991345887,-0.06260451223819175,0.8706046953436619,-1.1934243988037139,92.52336948383922,45.71533245144563,0.466604603790926,5,-0.48999977111816406,-0.33500003814697266,0.4700002670288086,0.880000114440918,0.8299999237060547,3,0.017835449237814327,2.733304511469536,24.6200008392334,1.0322587591791148,24.63999938964844,1.4347934254391057,24.18000030517578,0.017835449237814327 5153,2004-05-28,24.790000915527344,24.809999465942386,24.51000022888184,24.60000038146973,164000.0,0.0048642415428572505,1.6087158435957232,1.8999980926586075,74.88786859670655,44.03950080540408,-0.6923582287102441,-0.4812374350126518,0.242476695739839,0.6277244048941242,34.338481670627104,0.2999992370605469,-0.43802424821500097,0.5165008544921861,-0.43165565790484806,1.4646573668892202,0.04242259829366901,0.9905791106907031,-1.237019778686527,97.80235672874944,45.20884018606602,0.4740782561985177,5,-0.5450010299682617,-0.4550008773803711,0.3124995231628418,0.7599992752075195,0.3899993896484375,4,0.018555831685529878,-1.0833353201567206,24.670000076293945,2.733304511469536,24.6200008392334,1.0322587591791148,24.63999938964844,0.018555831685529878 5154,2004-06-01,24.70000076293945,24.959999084472656,24.649999618530273,24.790000915527344,180600.0,-0.003630502188950002,-2.2631103437198843,-0.4736836821764066,69.19430508474547,48.2905051356198,-0.49970766919487986,-0.4281529608175383,0.2980673010517485,0.7286835062967612,33.88218075744198,0.3099994659423828,-0.3558457442565732,0.43600063323974325,-0.48968888156484525,1.3616901480443317,-0.026844124162550997,0.8988453906420375,-1.0464581597705056,71.42875108467321,15.17462919408488,0.46284475740229425,6,-0.3800010681152308,-0.3650007247924769,0.332499504089359,0.8499994277954137,0.5199985504150391,1,0.03643723039396285,1.6087158435957232,24.790000915527344,-1.0833353201567206,24.670000076293945,2.733304511469536,24.6200008392334,0.03643723039396285 5155,2004-06-02,24.690000534057614,24.8799991607666,24.670000076293945,24.70000076293945,103700.0,-0.0004048675535606172,-7.399771123403826,0.11111346585851298,67.32671491052453,52.0818478633132,-0.40009728971456227,-0.4631641455971227,0.28862890275967956,0.7465023486366249,33.9856458800735,0.20999908447265625,-0.27111517874212865,0.43950033187865856,-0.45064418131453365,1.3296448450718508,-0.005571924717937549,0.8845725884752547,-0.9058122827582977,50.0001766066786,-8.400876000653284,0.44507225659659616,6,-0.3700008392333949,-0.39000034332275035,0.2899999618530309,0.8599996566772496,0.4499988555908274,2,0.02227619380979262,-2.2631103437198843,24.70000076293945,1.6087158435957232,24.790000915527344,-1.0833353201567206,24.670000076293945,0.02227619380979262 5156,2004-06-03,24.45000076293945,24.79999923706055,24.45000076293945,24.739999771118164,101400.0,-0.009720525148920411,-1.4137908354873192,28.99923707800913,61.26123571854465,54.549637449588595,-0.07029372399608746,-0.28503330739990673,0.5089018638300011,0.9949205936068495,34.28799873600929,0.34999847412110086,-0.14369022090316363,0.22950048446654847,-0.5843660268649131,1.04336699579801,-0.17743277119918233,0.6364337401322793,-0.5482314283228007,0.0,-58.767679637157194,0.4069332556657315,6,-0.13000106811523082,-0.1500005722045863,0.457499504089359,1.0999994277954137,0.4599990844726598,3,0.035582777289867584,-7.399771123403826,24.690000534057614,-2.2631103437198843,24.70000076293945,1.6087158435957232,24.790000915527344,0.035582777289867584 5157,2004-06-04,24.3799991607666,24.790000915527344,24.31999969482422,24.54999923706055,142900.0,-0.0028630511242745404,-2.2413988148089685,0.5862091645126758,59.38858409342486,57.810963261098976,0.059238037673083,-0.26649958970554977,0.5650488276379484,1.0698256378128903,34.21922225606494,0.470001220703125,-0.04689492009202212,0.18349895477295064,-0.5775609662606414,0.9445588758065426,-0.19703100574384536,0.5640289152897466,-0.372406851164353,9.374925494122976,-46.345180440015916,0.38052996051679616,6,0.05000019073486328,-0.07999897003173828,0.527501106262207,1.1700010299682617,0.6000003814697266,4,0.05824446780864023,-1.4137908354873192,24.45000076293945,-7.399771123403826,24.690000534057614,-2.2631103437198843,24.70000076293945,0.05824446780864023 5158,2004-06-07,24.81999969482422,24.81999969482422,24.459999084472656,24.6299991607666,142300.0,0.018047602510408822,2.7894694574110326,-1.1176496987512248,72.2891197107576,61.71296626555561,-0.2468148797800751,-0.6865698872708954,0.11376420259475495,0.6394126240747013,33.19299603918835,0.4400005340576172,0.058312456341116814,0.5884995460510254,-0.22061400472481907,1.3976130968268698,0.18394277066310494,0.9930563214389458,-0.7171667077349291,78.12507450587702,16.87388521404842,0.40455677538792173,6,-0.3150005340576172,-0.5699996948242188,0.08750057220458984,0.7300004959106445,0.4600009918212926,0,0.027397272906396708,-2.2413988148089685,24.3799991607666,-1.4137908354873192,24.45000076293945,-7.399771123403826,24.690000534057614,0.027397272906396708 5159,2004-06-08,24.709999084472656,25.10000038146973,24.60000038146973,24.75,99500.0,-0.004431934395813131,-2.8461786757047283,-0.21053054258896753,67.47961428213648,64.32311468709713,-0.06004176204390177,-0.5222224836251854,0.21451604274342628,0.7547860040656929,30.899085764288735,0.5,0.13621554749596498,0.4269989967346177,-0.36525585134382865,1.219253844813064,0.030871572695392757,0.8231264207738427,-0.5214494876450289,49.9998777341694,-13.324492900815798,0.39612742403922324,6,9.5367431640625e-07,-0.45999908447265625,0.19750118255615234,0.840001106262207,0.6700000762939453,1,0.019020689523151946,2.7894694574110326,24.81999969482422,-2.2413988148089685,24.3799991607666,-1.4137908354873192,24.45000076293945,0.019020689523151946 5160,2004-06-09,24.5,24.95000076293945,24.5,24.75,159400.0,-0.00849854683339979,-2.6000061035155966,6.249856952126645,62.64149449568693,66.13924697245936,0.14305359320476896,-0.2784571597897738,0.4032864330645083,0.9704283149861332,28.572153482936873,0.4500007629394496,0.26573806562899804,0.18649988174438548,-0.5888378933995391,0.96183765688831,-0.2011690058275768,0.5741687693163477,-0.2020763090153217,23.07694188705072,-41.96101581978539,0.3876688875719617,6,0.21000003814697266,-0.25,0.4075002670288086,1.0500001907348633,0.8799991607666016,2,0.02938772707569348,-2.8461786757047283,24.709999084472656,2.7894694574110326,24.81999969482422,-2.2413988148089685,24.3799991607666,0.02938772707569348 5161,2004-06-10,24.85000038146973,24.86000061035156,24.54999923706055,24.60000038146973,209500.0,0.01428572985590737,1.2963025756227813,-1.0,64.5161047741777,66.55389351852274,-0.19097322916845982,-0.5910272464308797,0.03181818667072278,0.630878102758448,25.918806409565732,0.36000061035155895,0.3649083460797904,0.49350023269653676,-0.301438515923671,1.2884389813167445,0.09603085838643466,0.8909696070066389,-0.4558274876268449,67.94874616390972,3.31406663380028,0.3974693743101037,6,-0.14000034332275746,-0.6000003814697301,0.16999959945678356,0.6999998092651332,0.4899997711181605,3,0.011669980029254123,-2.6000061035155966,24.5,-2.8461786757047283,24.709999084472656,2.7894694574110326,24.81999969482422,0.011669980029254123 5162,2004-06-14,24.690000534057614,24.8799991607666,24.670000076293945,24.79999923706055,223300.0,-0.006438625551548283,-1.799994913724044,-0.43999481201174717,66.42068212674201,65.61309502186002,-0.031109452963868023,-0.39288959954583547,0.16740356290393876,0.7942766420313241,23.479773110112728,0.20999908447265625,0.40757915078066986,0.29650039672851136,-0.48758565386780717,1.08058644732483,-0.09554262856964613,0.6885434220266688,-0.21112834169950645,35.93765366791264,-31.63344159093296,0.3920430252981584,6,0.01999950408935902,-0.44000053405761363,0.32999944686890004,0.8599996566772496,0.5,0,0.008910462073543846,1.2963025756227813,24.85000038146973,-2.6000061035155966,24.5,-2.8461786757047283,24.709999084472656,0.008910462073543846 5163,2004-06-15,25.04999923706055,25.059999465942386,24.85000038146973,25.04999923706055,172900.0,0.014580749097447443,19.99942780850658,-0.0,66.17099211959712,65.27717135906576,-0.3915215657919724,-0.7022589862188973,-0.22590253795576487,0.43469502725753273,20.731057631663532,0.36999893188477273,0.4523511900116155,0.6014991760253956,-0.20558217782405208,1.4085805298748433,0.19795849910067176,1.0050398529501194,-0.5,91.66648123011197,25.930197031824875,0.40354067692472445,6,-0.33999919891357777,-0.7999992370605504,-0.029999256134036756,0.5000009536743129,-0.149999618530277,1,-0.002794399080087051,-1.799994913724044,24.690000534057614,1.2963025756227813,24.85000038146973,-2.6000061035155966,24.5,-0.002794399080087051 5164,2004-06-16,25.0,25.170000076293945,24.920000076293945,25.0,168500.0,-0.00199597758815806,-2.125002980235081,0.0,57.89475445382859,64.22917575276622,-0.3291006747725511,-0.5804192945837663,-0.21337983846402864,0.4859425393227532,17.777056322107004,0.25,0.4450883981613991,0.48699989318847514,-0.27659546023619086,1.2505952466131411,0.10520221647614036,0.8687975699008099,-0.38400062561034787,74.62685717376513,12.193320790845107,0.3817976767123332,6,-0.25500011444091797,-0.7150001525878906,-0.10499954223632812,0.5500001907348633,-0.14999961853026988,2,0.011200027465820384,19.99942780850658,25.04999923706055,-1.799994913724044,24.690000534057614,1.2963025756227813,24.85000038146973,0.011200027465820384 5165,2004-06-17,24.540000915527344,25.0,24.10000038146973,25.0,1284600.0,-0.01839996337890626,2.9130496077488113,-100.0,48.52941279592838,62.81452876136441,0.12000294891488394,-0.06964749714733287,0.2030247938681491,0.9408552624019535,15.007263811899263,0.8999996185302699,0.3815859337634464,-0.007499217987060547,-0.7044059509954117,0.6894075150212906,-0.35595258449123435,0.34095414851711325,0.6299991607666016,41.121556967350266,-16.827114808393723,0.3484533665041751,6,0.09499931335449219,-0.1550006866455078,-9.5367431640625e-07,0.659998893737793,0.11999893188476562,3,0.034229756067684525,-2.125002980235081,25.0,19.99942780850658,25.04999923706055,-1.799994913724044,24.690000534057614,0.034229756067684525 5166,2004-06-18,24.420000076293945,24.54999923706055,24.20000076293945,24.54999923706055,825000.0,-0.004890009566277942,4.384626670774644,0.2826074336987787,45.51971473183647,61.27354327674348,0.2629529721675894,0.10205334176258418,0.28036168047776755,1.0529445570817622,13.41533069723415,0.34999847412110086,0.33740179596641084,-0.15700006484985352,-0.7710495962734392,0.45704946657373213,-0.4640248305616481,0.15002470086194108,0.75,29.90652206464286,-22.690954100562184,0.30702476571179343,6,0.21500015258789062,-0.034999847412109375,0.11999988555908203,0.7799997329711914,0.3299999237060547,4,0.03931200169833704,2.9130496077488113,24.540000915527344,-2.125002980235081,25.0,19.99942780850658,25.04999923706055,0.03931200169833704 5167,2004-06-21,24.61000061035156,24.71999931335449,24.399999618530273,24.56999969482422,465400.0,0.007780529625880606,1.4615520049298343,-0.30770133661982724,46.85314218947567,58.4473235521566,0.12181982778113465,-0.04538146266523313,0.05418344077758164,0.8573343734238001,11.564000729949099,0.3199996948242152,0.30320151233112824,0.004500484466550603,-0.5551038510377992,0.5641048199709005,-0.27530168328562254,0.28430265221872375,0.5385994720459024,47.66358638687408,0.7518281244080143,0.2798021677521749,6,0.02499961853027699,-0.22000026702880504,-0.11000061035155895,0.5899991989135778,0.2199993133544922,0,0.029662719387714143,4.384626670774644,24.420000076293945,2.9130496077488113,24.540000915527344,-2.125002980235081,25.0,0.029662719387714143 5168,2004-06-22,24.75,24.8700008392334,24.51000022888184,24.61000061035156,439700.0,0.005688719470797299,-1.1176496987512716,3.499904634751496,50.85909346533153,56.60059901695604,-0.03257929410150595,-0.11653478305997567,-0.11305327501899853,0.7107260774203397,9.27514463811516,0.36000061035155895,0.30271768671161325,0.09699983596801687,-0.31707345216508287,0.5110731241011166,-0.11003680809853478,0.3040364800345685,0.3776280883789056,60.74764522592271,16.237466643743858,0.2070366440665504,6,-0.11499977111816406,-0.3599996566772461,-0.26000022888183594,0.4499998092651367,0.28000068664551137,1,0.01777779935586321,1.4615520049298343,24.61000061035156,4.384626670774644,24.420000076293945,2.9130496077488113,24.540000915527344,0.01777779935586321 5169,2004-06-23,24.809999465942386,24.81999969482422,24.60000038146973,24.75,326300.0,0.0024242208461571213,4.499988079059587,0.42856948228884284,52.02700961149368,55.42121180760124,-0.0859394049977098,-0.1337750203800887,-0.1978977366072847,0.6437608340554171,7.6912915336579974,0.21999931335448863,0.3156231640923224,0.1254993438720753,-0.22857297551285427,0.47957166325700484,-0.05153681582039127,0.30253550356454184,0.29707606829833466,78.8888206010697,33.624256683639345,0.17703615969246547,6,-0.17499923706055043,-0.41999912261963246,-0.35749959945679066,0.39000034332275035,0.36000061035155895,2,0.003627575756760315,-1.1176496987512716,24.75,1.4615520049298343,24.61000061035156,4.384626670774644,24.420000076293945,0.003627575756760315 5170,2004-06-24,24.95000076293945,25.09000015258789,24.82999992370605,24.899999618530273,187400.0,0.005642938331750003,-1.7368368217637256,0.8333598245222553,58.741256875790235,54.779562041113735,-0.17365714875566596,-0.2628367763521666,-0.34808952261543524,0.49849516279579476,7.260640149821443,0.28000068664550426,0.2571701985377217,0.2500005722045877,-0.12252974234520053,0.622530886754376,0.06373541492969181,0.4362657294794836,-0.8500003814697195,84.26972071253417,31.90475231810008,0.18626515727489412,6,-0.31500053405761363,-0.5250005722045863,-0.5350008010864222,0.24499893188476918,0.2999992370605504,3,-0.004008031198871165,4.499988079059587,24.809999465942386,-1.1176496987512716,24.75,1.4615520049298343,24.61000061035156,-0.004008031198871165 5171,2004-06-25,25.20000076293945,25.20000076293945,24.899999618530273,25.04999923706055,356800.0,0.010020039773760203,2.999974568943736,2.9999618539005097,63.486872856976895,54.45358323336205,-0.4121281729266677,-0.49240243915030035,-0.5962361304478314,0.24686650290042067,6.954778238222517,0.30000114440917613,0.22728970504175905,0.47100057601928214,0.03911848980459354,0.9028826622339707,0.2550595329119396,0.6869416191266247,-1.0802003860473555,100.0,40.45396244374999,0.21594104310734416,6,-0.5500001907348597,-0.7600002288818324,-0.8750009536743129,-0.005001068115230822,0.0,4,-0.021428607110262288,-1.7368368217637256,24.95000076293945,4.499988079059587,24.809999465942386,-1.1176496987512716,24.75,-0.021428607110262288 5172,2004-06-28,25.11000061035156,25.239999771118164,24.940000534057614,25.239999771118164,283000.0,-0.003571434518377048,3.6154026732397804,-0.866652255734768,55.390354341595575,53.25573459136188,-0.28640414883463805,-0.3876219768539606,-0.5089363733944552,0.3351771095898144,6.7993362940485245,0.2999992370605504,0.22409878060606303,0.35900039672851136,-0.10393768801873904,0.8219384814757618,0.12753135435488616,0.5904694391021366,-0.94699221801757,82.19188461839883,23.96341253623376,0.23146904237362548,6,-0.44000053405761363,-0.6500005722045863,-0.855000495910641,0.07999897003174183,0.2899990081787145,0,-0.014336941521345459,2.999974568943736,25.20000076293945,-1.7368368217637256,24.95000076293945,4.499988079059587,24.809999465942386,-0.014336941521345459 5173,2004-06-29,25.25,25.459999084472656,25.020000457763672,25.149999618530273,320100.0,0.005575443498425425,-1.4444456218243855,-0.7692386695423591,59.9264968844271,53.481483750317274,-0.4414758358102162,-0.5179478724909288,-0.6558678038913115,0.2024283605632924,6.984765001439136,0.4399986267089844,0.19042635111344808,0.4759998321533203,-0.037989765967790134,0.9899894302744308,0.21900503309276687,0.7329946312138738,-1.0223721249389612,75.58146497903012,15.638293744968891,0.2569947990605545,6,-0.4700002670288086,-0.6800003051757812,-1.1750001907348633,-0.1400003433227539,-0.4500007629394496,1,-0.01663366638787911,3.6154026732397804,25.11000061035156,2.999974568943736,25.20000076293945,-1.7368368217637256,24.95000076293945,-0.01663366638787911 5174,2004-06-30,25.60000038146973,25.60000038146973,25.25,25.25,243300.0,0.013861401246325844,-1.0000000000000202,3.4999904632932513,69.23078462089417,55.78163617531348,-0.7793753511446404,-0.8401398185387698,-1.0030733407160604,-0.1374141899509489,7.689503564361122,0.3500003814697301,0.17305407281870444,0.7810002326965382,0.15001425679928815,1.4119862085937882,0.46550724474791494,1.0964932206451614,-1.2737828096557635,100.0,33.93142977179798,0.31549298794862424,6,-0.6999998092651403,-0.8500003814697301,-1.4750003814697301,-0.490000724792484,-0.9099998474121165,2,-0.022265612747287555,-1.4444456218243855,25.25,3.6154026732397804,25.11000061035156,2.999974568943736,25.20000076293945,-0.022265612747287555 5175,2004-07-01,25.239999771118164,25.70000076293945,25.190000534057614,25.57999992370605,210100.0,-0.014062523632310087,-1.318190093893827,-0.9714279486215134,56.7944169824536,57.03438086982649,-0.34602606510125256,-0.4604283597484624,-0.6344097008098011,0.2248461617027928,8.510398171939157,0.5100002288818359,0.12116791611519417,0.39349966049194407,-0.26130533367441444,1.0483046546583026,0.06609716340876304,0.7209021575751251,-0.7864039183386211,42.49995827680853,-22.367011788179028,0.3274024970831799,7,-0.18999958038330078,-0.36499977111816406,-1.114999771118164,-0.2799997329711914,-0.5399990081787145,3,-0.002773363528486228,-1.0000000000000202,25.60000038146973,-1.4444456218243855,25.25,3.6154026732397804,25.11000061035156,-0.002773363528486228 5176,2004-07-02,25.31999969482422,25.60000038146973,25.31999969482422,25.38999938964844,232800.0,0.0031695691137683113,-7.000054495912908,0.20588136296829454,61.290311554229895,58.63851079924363,-0.3184207121644569,-0.4974107678293258,-0.7107635981809466,0.14216528329054512,8.821825885965728,0.36000061035156605,0.10507786394969898,0.4299996376037605,-0.2294739520314728,1.0894732272389938,0.10026284278614384,0.7597364324213771,-0.7168352528254864,49.999874516575574,-17.76115057943977,0.32973679481761736,7,-0.21499919891357422,-0.4199991226196289,-1.0799994468688965,-0.39499950408935547,-0.039999008178707385,4,-0.0027646009347515044,-1.318190093893827,25.239999771118164,-1.0000000000000202,25.60000038146973,-1.4444456218243855,25.25,-0.0027646009347515044 5177,2004-07-06,25.79999923706055,25.86000061035156,25.35000038146973,25.399999618530273,395800.0,0.018957328120918104,-1.0400086975429448,-5.714305177111477,62.8865986138621,59.97490026019147,-0.6837733109554911,-0.9123495199441187,-1.1933923621614682,-0.3466928520690864,9.041160712735943,0.5400009155273402,0.16559956523724395,0.8389991760253928,0.10875360732697814,1.5692447447238074,0.47387639167618545,1.2041219603746,-1.0652144365489313,92.85698066766355,26.958233621265393,0.36512278434920675,7,-0.5699987411499059,-0.8199987411499059,-1.5549988746643102,-0.8749990463256871,-0.4799995422363317,1,-0.023255755498598263,-7.000054495912908,25.31999969482422,-1.318190093893827,25.239999771118164,-1.0000000000000202,25.60000038146973,-0.023255755498598263 5178,2004-07-07,25.5,26.18000030517578,25.40999984741211,25.979999542236328,769800.0,-0.011627877749299076,-1.3333352599485593,-1.1999999999999893,57.91139278708311,60.628720613034744,-0.2974819115520049,-0.5889922509795191,-0.8995625730471914,-0.05770597353078699,9.575818820486415,0.7700004577636719,0.24626694180788533,0.5049999237060554,-0.26009355053476213,1.270093397946873,0.12245318658564841,0.8875466608264624,-0.6076849861107902,31.3130846073079,-32.09852422077081,0.3825467371204082,7,0.005000114440917969,-0.3599996566772461,-1.242499828338623,-0.5749998092651367,-0.5699996948242188,2,-0.003921583587048083,-1.0400086975429448,25.79999923706055,-7.000054495912908,25.31999969482422,-1.318190093893827,25.239999771118164,-0.003921583587048083 5179,2004-07-08,25.18000030517578,25.70000076293945,25.09000015258789,25.54999923706055,514800.0,-0.012549007640165422,-1.218187114628331,0.7708318432158002,60.596014778791755,60.83480482447935,0.08998471338136227,-0.2445121128653227,-0.5879660182848383,0.24787173469654888,10.580303932871333,0.610000610351559,0.30801080868727837,0.16150016784667898,-0.5955651602837726,0.9185654959771306,-0.2170324962185468,0.5400328319119048,1.0,8.256893576960632,-55.57940015105157,0.37853266406522557,7,0.3599996566772461,-0.039999961853027344,-0.8900003433227539,-0.25500011444091797,-0.22999954223633168,3,-0.015091384571473632,-1.3333352599485593,25.5,-1.0400086975429448,25.79999923706055,-7.000054495912908,25.31999969482422,-0.015091384571473632 5180,2004-07-09,25.21999931335449,25.29999923706055,25.0,25.29999923706055,440400.0,0.0015885229425707248,6.499988079059099,0.21621663419011333,63.605435556887564,60.84797845780276,0.1031611810560058,-0.24011573716708767,-0.6402675932769881,0.19465461288361396,11.283143847446414,0.2999992370605504,0.3514924025040216,0.16549921035766246,-0.5553617007448857,0.8863601214602106,-0.1949312451936116,0.5259296659089365,0.9600009918212926,18.644004784534015,-47.44003656519456,0.3604304555512733,7,0.3400011062622106,-0.07999897003173473,-0.8924994468688929,-0.29499912261962535,0.25,4,-0.02101501957679397,-1.218187114628331,25.18000030517578,-1.3333352599485593,25.5,-1.0400086975429448,25.79999923706055,-0.02101501957679397 5181,2004-07-12,25.13999938964844,25.34000015258789,25.07999992370605,25.21999931335449,355800.0,-0.0031720827075394364,-1.6000171662358644,0.9999999999998224,59.363942593483834,61.289488263568124,0.19417435190662857,-0.1446944132269543,-0.564404468130963,0.25668557207911746,12.05405083464309,0.2600002288818395,0.38876937299920655,0.07099933624267862,-0.6441859063292412,0.7861845788145985,-0.2865932850432813,0.42859195752863855,0.9928009033203082,11.86435198655188,-54.21374106561831,0.3575926212859592,7,0.4500007629394496,9.536743128535363e-07,-0.8299994468689,-0.21499919891357777,0.020000457763668322,0,-0.017501934661548257,6.499988079059099,25.21999931335449,-1.218187114628331,25.18000030517578,-1.3333352599485593,25.5,-0.017501934661548257 5182,2004-07-13,24.90999984741211,25.149999618530273,24.70000076293945,25.13999938964844,679000.0,-0.009148748918865746,2.599990844726591,2.874997019765219,52.7397251326,60.49095806892066,0.4389841657436193,0.10817835965929135,-0.33452969713908587,0.4659189185308321,12.543434487036937,0.44999885559082387,0.3893703941664022,-0.17000017166137837,-0.8671821109315054,0.5271817676087487,-0.5185911412964437,0.17859079797368693,1.1774884338378904,14.189131717929031,-50.39189444202083,0.34859096963506436,7,0.5300006866455078,0.23000049591064453,-0.5999999046325684,-0.13000011444091797,0.48999977111816406,1,0.014853506282612061,-1.6000171662358644,25.13999938964844,6.499988079059099,25.21999931335449,-1.218187114628331,25.18000030517578,0.014853506282612061 5183,2004-07-14,24.979999542236328,25.040000915527344,24.670000076293945,24.739999771118164,3626200.0,0.0028101041851869013,1.0555458422739674,-1.0434793425438944,52.90102677905919,58.676540530939,0.36504564584501153,0.03443086504993431,-0.40190901361287246,0.3763073010623472,13.125572931993739,0.37000083923339844,0.3531027644122702,-0.09650049209594869,-0.79501812080672,0.6020171366148226,-0.4457593064513361,0.25275832225943873,1.0242394879150396,30.09701546432808,-31.324434627678983,0.3492588143553862,7,0.44500064849853516,0.16000080108642578,-0.6149997711181641,-0.19999980926513672,0.2700004577636719,2,0.01361089506879365,2.599990844726591,24.90999984741211,-1.6000171662358644,25.13999938964844,6.499988079059099,25.21999931335449,0.01361089506879365 5184,2004-07-15,25.28000068664551,25.35000038146973,24.899999618530273,24.979999542236328,1129900.0,0.012009653719246005,1.045455530654073,1.2500059604701768,55.33980762310284,58.51491726878891,0.016627538913144946,-0.25667777981950834,-0.7038091939123667,0.05919764231214231,13.680441651772346,0.4500007629394567,0.3637018648719277,0.1895006179809613,-0.5137688758767425,0.8927701118386651,-0.1621341289478906,0.5411353649098132,0.6174992271972641,89.70593185158596,29.88684234247468,0.35163474692885194,7,0.14499950408935192,-0.14000034332275746,-0.9025011062622106,-0.50000095367432,-0.13000106811523793,3,-0.013844951422593232,1.0555458422739674,24.979999542236328,2.599990844726591,24.90999984741211,-1.6000171662358644,25.13999938964844,-0.013844951422593232 5185,2004-07-16,25.3799991607666,25.3799991607666,25.11000061035156,25.28000068664551,562000.0,0.003955635735956031,4.40005340657671,0.3333269755287946,53.06120065784145,57.600571613634635,-0.06864203576688155,-0.30621905628819945,-0.8068405115626334,-0.05255174134136453,13.303259205225416,0.2699985504150426,0.3517162228624571,0.24749917984008718,-0.41658284804018564,0.91158120772036,-0.084541834100051,0.5795401937802254,0.4193007660722685,100.0,43.393735889853716,0.3320410139401367,7,0.04500102996826172,-0.23999881744384766,-0.8999991416931152,-0.5999994277954102,-0.7699985504150426,4,-0.016942411822135184,1.045455530654073,25.28000068664551,1.0555458422739674,24.979999542236328,2.599990844726591,24.90999984741211,-0.016942411822135184 5186,2004-07-19,25.3799991607666,25.399999618530273,25.0,25.229999542236328,509800.0,0.0,3.210510465291372,1.5000190737774242,54.73682238011969,56.69504092099659,-0.06619744271947425,-0.24307322340950321,-0.8128373035734562,-0.06474129871185852,12.79276943992324,0.39999961853027344,0.2765393508762344,0.1994992256164565,-0.38129755588110115,0.7802960071140141,-0.0908991651323241,0.4898976163652371,0.32895677802867596,97.26020954720038,42.07728909313439,0.2903983907487794,7,0.04500102996826172,-0.23999881744384766,-0.8999991416931152,-0.5999994277954102,-0.7099990844726562,0,0.00354610542016931,4.40005340657671,25.3799991607666,1.045455530654073,25.28000068664551,1.0555458422739674,24.979999542236328,0.00354610542016931 5187,2004-07-20,25.34000015258789,25.43000030517578,25.25,25.3799991607666,453900.0,-0.001576005102495892,1.5714091088677267,-0.26666073267805146,51.63636868059843,55.99781602027607,-0.10986475603551327,-0.1534477111120367,-0.7732983594991047,-0.04080095273399209,12.776822391342673,0.18000030517578125,0.26899732487738603,0.12300024032592916,-0.395219212237901,0.6412196928897593,-0.13610948595598416,0.38210996660784247,0.2858393172072802,88.15787822586515,34.08648632341951,0.25910972628191453,7,-0.1549997329711914,-0.19999980926513672,-0.8600001335144043,-0.5600004196166992,-0.5200004577636719,1,-0.007103405844194444,3.210510465291372,25.3799991607666,4.40005340657671,25.3799991607666,1.045455530654073,25.28000068664551,-0.007103405844194444 5188,2004-07-21,25.190000534057614,25.440000534057614,25.15999984741211,25.34000015258789,666800.0,-0.005919479780072456,-1.6666606116202058,3.7500834485719263,41.96077287401292,53.92723358641175,-0.009457511712842148,0.032892197506619425,-0.6016552450364365,0.09449979863831359,13.082632592686844,0.28000068664550426,0.23627606996765138,-0.048999404907231536,-0.5188435402488984,0.4208447304344354,-0.283921472578065,0.18592266276360192,0.3593717842574584,53.70378219528361,5.217244843420225,0.23492206767083418,7,-0.13500022888183238,-0.05000019073485973,-0.7100005149841273,-0.41000080108642223,-0.3900012969970632,2,0.008336605002795983,1.5714091088677267,25.34000015258789,3.210510465291372,25.3799991607666,4.40005340657671,25.3799991607666,0.008336605002795983 5189,2004-07-22,24.899999618530273,25.25,24.85000038146973,25.18000030517578,349300.0,-0.011512541063079751,-1.105265799657701,1.866675991505875,43.145146404641636,51.653868125051105,0.2644591210092706,0.3478140176776314,-0.2787497250513056,0.3652518635278241,13.27415665113396,0.3999996185302699,0.14826996773038914,-0.34350032806396413,-0.7975010212524012,0.11050036512447292,-0.5705006746581844,-0.11649998146974383,0.5790229204231068,8.47444476772329,-39.085214591964906,0.22700034659421875,7,0.1550006866455078,0.24000072479248047,-0.4199995994567871,-0.11999988555908203,-0.11999893188476207,3,0.014056240435010414,-1.6666606116202058,25.190000534057614,1.5714091088677267,25.34000015258789,3.210510465291372,25.3799991607666,0.014056240435010414 5190,2004-07-23,24.85000038146973,25.0,24.79999923706055,24.95000076293945,352600.0,-0.0020080015191379363,1.0000190735954326,0.3571433437101673,40.40815786339158,49.547669821707515,0.28659288442892716,0.41101004909390326,-0.20251839128845361,0.3902469308325536,13.9944270453695,0.20000076293944957,0.09028663746873633,-0.38849954605102255,-0.8580467238514089,0.0810476317493638,-0.6232731349512157,-0.15372595715082937,0.5900001525878835,7.812662981120353,-37.80916902471632,0.23477358890019331,7,0.20499992370605113,0.2899999618530238,-0.3350005149841344,-0.07000064849853871,-0.13000106811524148,4,0.012072403720534641,-1.105265799657701,24.899999618530273,-1.6666606116202058,25.190000534057614,1.5714091088677267,25.34000015258789,0.012072403720534641 5191,2004-07-26,24.65999984741211,24.899999618530273,24.51000022888184,24.85000038146973,433400.0,-0.007645896625390058,1.689660161927851,1.8999980926588136,23.611076770923347,46.311153337076775,0.44851083555829163,0.588661784329986,0.008823461266047161,0.5543636294534195,14.725704304265081,0.38999938964843395,0.038658778109262215,-0.5515000343322747,-1.0877352989670612,-0.015264769697488134,-0.8196176666496697,-0.28338240201487963,0.7184006500244102,16.128985947151843,-22.546416518509243,0.2681176323173937,7,0.3150005340576172,0.5300006866455078,-0.14999961853027344,0.11999988555908203,0.6300010681152344,0,-0.0020275440944821366,1.0000190735954326,24.85000038146973,-1.105265799657701,24.899999618530273,-1.6666606116202058,25.190000534057614,-0.0020275440944821366 5192,2004-07-27,24.75,24.88999938964844,24.690000534057614,24.690000534057614,347400.0,0.0036496412467470485,-5.666687859617339,-0.3157857752346662,30.769200672952707,43.852061547509386,0.37261205868798797,0.4957244875903797,-0.05706006656260598,0.4393788802282579,15.394990215979007,0.22999954223633168,-0.027560267838445895,-0.44349985122680735,-1.0169573699056897,0.12995766745207504,-0.7302286105662468,-0.15677109188736793,0.5415604705810502,25.80641853367989,-13.230192806149823,0.2867287593394408,7,0.22500038146972656,0.5399999618530273,-0.23999977111816406,0.029999732971191406,0.75,1,-0.0032323201497396203,1.689660161927851,24.65999984741211,1.0000190735954326,24.85000038146973,-1.105265799657701,24.899999618530273,-0.0032323201497396203 5193,2004-07-28,24.82999992370605,24.899999618530273,24.399999618530273,24.79999923706055,354600.0,0.0032323201497395093,4.882350301248752,0.5000158947132702,39.76605382301321,42.12164445861055,0.30072112059461276,0.4033245439141595,-0.11151652684701574,0.3323705159033139,15.78967042360276,0.5,-0.07267876938365703,-0.34249992370605753,-0.9375981773373354,0.25259832992522036,-0.6400490505216965,-0.04495079689041859,0.38340452270507797,50.58824849375583,7.341857113011649,0.2975491268156392,7,0.09000015258789418,0.4600000381469762,-0.3174996376037562,-0.07999992370605113,0.520000457763679,2,-0.00040274784182681156,-5.666687859617339,24.75,1.689660161927851,24.65999984741211,1.0000190735954326,24.85000038146973,-0.00040274784182681156 5194,2004-07-29,25.03000068664551,25.149999618530273,24.88999938964844,25.07999992370605,492300.0,0.00805480320394647,1.73686429618323,-1.6666030898342223,44.919819913547265,41.21704659813342,0.06875927558534656,0.16699314556315414,-0.2753859939698238,0.10449371589604084,15.61596018397749,0.3199996948242223,-0.0737273742467437,-0.11399917602538778,-0.6766018676762755,0.44860351562549994,-0.39530052185083164,0.16730216980005608,-0.6300010681152379,84.00014241536505,36.08677418956874,0.28130134582544325,7,-0.11000061035156605,0.259999275207516,-0.5175004005432164,-0.30000114440918324,0.21999931335448863,3,-0.009189030893941408,4.882350301248752,24.82999992370605,-5.666687859617339,24.75,1.689660161927851,24.65999984741211,-0.009189030893941408 5195,2004-07-30,25.170000076293945,25.38999938964844,25.03000068664551,25.03000068664551,488300.0,0.00559326351609446,-4.142861035422604,-2.80003051804412,50.77722050648539,40.777090834396276,-0.11640204708509572,0.022641509753249522,-0.38139568437902227,-0.06013620773215678,14.976943037267876,0.3599987030029297,-0.07628443516623662,0.029500198364257102,-0.5314564144478382,0.5904568111763524,-0.2509781080417923,0.30997850477030653,-0.7700004577636719,77.77784199828504,24.259212222420423,0.2804783064060482,7,-0.25,0.11999988555908203,-0.6574997901916504,-0.5150003433227539,0.46999931335449574,4,-0.015494612175855682,1.73686429618323,25.03000068664551,4.882350301248752,24.82999992370605,-5.666687859617339,24.75,-0.015494612175855682 5196,2004-08-02,25.25,25.29999923706055,24.8700008392334,25.149999618530273,322600.0,0.003178383927833206,3.3000085831178434,0.7142915531335331,59.55057263360022,41.65644682917424,-0.2422575757182912,-0.0662691561892288,-0.4251307355960847,-0.162475777421335,14.43676662771779,0.429998397827152,-0.10994078978944088,0.11300010681152273,-0.44410115423404406,0.6701013678570895,-0.16555052371126067,0.3915507373343061,-0.8104003906249986,85.85864424086512,26.234673518590014,0.27855063052278384,8,-0.3299999237060547,0.039999961853027344,-0.7199997901916504,-0.6700000762939453,0.3400001525878906,0,-0.0209901262037826,-4.142861035422604,25.170000076293945,1.73686429618323,25.03000068664551,4.882350301248752,24.82999992370605,-0.0209901262037826 5197,2004-08-03,25.20000076293945,25.309999465942386,25.10000038146973,25.209999084472656,308100.0,-0.0019801678043782633,-1.0000000000000677,-0.09998283392782359,56.25004063956918,43.24414324756939,-0.23937893368148977,-0.06695801859714834,-0.3454699138434094,-0.13118226364408514,13.286964150129249,0.20999908447265625,-0.14574151833660665,0.09300079345702628,-0.37053701915953496,0.5565386060735875,-0.13876811285125257,0.3247696997653051,-0.7223851623535111,80.80821508732319,16.72847121972451,0.2317689063082803,8,-0.3050012588500941,0.08999919891357777,-0.6550002098083461,-0.7600011825561488,0.48999977111816406,1,0.00357143451837727,3.3000085831178434,25.25,-4.142861035422604,25.170000076293945,1.73686429618323,25.03000068664551,0.00357143451837727 5198,2004-08-04,25.399999618530273,25.479999542236328,25.0,25.10000038146973,304100.0,0.007936462283165913,1.0869586850878212,-30.004959938943582,53.61443429742748,44.40739745787892,-0.45422319673321,-0.2896850836373197,-0.5051344677710219,-0.34316561029627124,11.299217863708504,0.4799995422363281,-0.18544600480008455,0.2979996681213386,-0.1495714280800975,0.7455707643227747,0.07421412002062056,0.5217852162220566,-0.8858886663818346,86.88523052389662,24.971051268889198,0.2237855481007182,8,-0.46000003814697266,-0.1099996566772461,-0.8349995613098145,-1.0649995803833008,0.4600009918212855,2,0.003937022951637115,-1.0000000000000677,25.20000076293945,3.3000085831178434,25.25,-4.142861035422604,25.170000076293945,0.003937022951637115 5199,2004-08-05,24.79999923706055,25.32999992370605,24.79999923706055,25.32999992370605,259700.0,-0.023622062617355333,1.0,-1.7666734483679385,36.57406303616647,43.98138692152058,0.14538965901875045,0.29553934644093616,0.11680931998157362,0.23325606388286957,10.4267607221526,0.600000381469723,-0.2292862115226093,-0.2830006599426227,-0.7485325671914111,0.18253124730616577,-0.5157666135670169,-0.05023470631822846,-0.2279349695068369,0.0,-54.73797828797855,0.23276595362439445,8,0.14000034332275035,0.4900007247924769,-0.12499952316284535,-0.3699998855590856,0.8299999237060511,3,0.022177466182630834,1.0869586850878212,25.399999618530273,-1.0000000000000677,25.20000076293945,3.3000085831178434,25.25,0.022177466182630834 5200,2004-08-06,24.690000534057614,25.13999938964844,24.690000534057614,24.79999923706055,358400.0,-0.0044354317091492845,-7.18189384612677,0.20754445376126684,34.80176988770992,45.224797267830205,0.2573708986148837,0.3834559990055091,0.23309624603933443,0.32534357534988345,9.87206511262885,0.4499988555908274,-0.2371650243935619,-0.36649942398071644,-0.8587668989979029,0.12576805103647004,-0.6126331614893097,-0.1203656864721232,-0.06346015002294436,0.0,-47.32022429263183,0.24613373750859335,8,0.24999904632568715,0.5999994277954137,0.1349997520446813,-0.19000053405761363,0.6999988555908274,4,0.02268122534748107,1.0,24.79999923706055,1.0869586850878212,25.399999618530273,-1.0000000000000677,25.20000076293945,0.02268122534748107 5201,2004-08-09,24.70000076293945,25.040000915527344,24.70000076293945,24.85000038146973,243100.0,0.00040503153768844946,-3.533346896735715,1.3636489743545048,35.71428571428571,45.774251161311646,0.28344922401865347,0.3571113130366541,0.23027480497342268,0.2984261938138708,9.20119486077657,0.3500003814697301,-0.228672861200387,-0.33449926376342987,-0.8498415821889083,0.18084305466204853,-0.5921704229761708,-0.07682810455068889,-0.022252829412682473,1.2658533464353001,-39.19961308191629,0.25767115921273975,8,0.2399988174438512,0.5899991989135778,0.26249933242798207,-0.1500005722045863,0.75,0,0.038056623387615174,-7.18189384612677,24.690000534057614,1.0,24.79999923706055,1.0869586850878212,25.399999618530273,0.038056623387615174 5202,2004-08-10,25.28000068664551,25.28000068664551,24.790000915527344,24.85000038146973,225700.0,0.02348177756238412,1.2790670853959463,-2.8666759915057836,51.685397271703906,47.09862265561061,-0.2385499346814548,-0.20421818112680157,-0.3372705415349593,-0.2994414198822213,9.345048931188371,0.5799999237060618,-0.19298357656582255,0.22700061798095916,-0.29603089920320613,0.7500321351651245,-0.034515140611123485,0.4885163765730418,-0.5900001525878977,74.6836573818112,34.41005643353307,0.2615157585920818,8,-0.1950006484985387,0.009999275207515979,-0.2775001525878942,-0.7300004959106481,0.3499984741210902,1,0.012262636769078128,-3.533346896735715,24.70000076293945,-7.18189384612677,24.690000534057614,1.0,24.79999923706055,0.012262636769078128 5203,2004-08-11,25.31999969482422,25.479999542236328,24.90999984741211,25.229999542236328,297300.0,0.0015822392045992117,1.780487351017408,0.2093025318926208,58.67770093200129,48.6272761021055,-0.22544041170068851,-0.22918988863159484,-0.36796197173145373,-0.3569376022587676,9.594528463555365,0.5699996948242188,-0.09574831064670519,0.24999961853027486,-0.285006346251123,0.7850055833116727,-0.01750336386042406,0.5175026009209738,-0.6199989318847692,79.74682933071303,33.986410984271316,0.2675029823906984,8,-0.2349996566772461,-0.029999732971191406,-0.21499919891357422,-0.6899995803833008,0.44000053405762074,2,0.014612987507619524,1.2790670853959463,25.28000068664551,-3.533346896735715,24.70000076293945,-7.18189384612677,24.690000534057614,0.014612987507619524 5204,2004-08-12,24.93000030517578,25.25,24.90999984741211,25.25,205100.0,-0.015402819682030167,1.125002980235081,-3.5555461365659307,51.44927586309359,48.701948919506414,0.1663786710774673,0.14044457656726905,0.029906488830867772,0.016631943208615496,9.134621255510886,0.4099998474121094,-0.033192046509164186,-0.12249975204467844,-0.6514458208076626,0.40644631671830567,-0.3869727864261705,0.1419732823368136,-0.18319961547851804,30.3797560039309,-19.34715022639996,0.26447303438149206,8,0.1549997329711914,0.11999988555908203,0.3924999237060547,-0.1400003433227539,0.5799999237060582,3,0.037304464251558755,1.780487351017408,25.31999969482422,1.2790670853959463,25.28000068664551,-3.533346896735715,24.70000076293945,0.037304464251558755 5205,2004-08-13,24.95000076293945,25.21999931335449,24.93000030517578,25.06999969482422,118300.0,0.000802264641750261,-2.6249910592947128,0.37499701976493016,55.59848118865538,48.26282764784588,0.125038637580154,0.09125676634786828,0.0184921388330892,-0.012024956853657898,8.58354224599961,0.2899990081787074,0.0026187993733373105,-0.08099937438965199,-0.5884137164025915,0.42641496762328757,-0.33470654539612354,0.17270779661681956,-0.1592081420898417,32.051332211745226,-21.019765807245733,0.2537071710064706,8,0.13499927520752308,-0.010001182556148791,0.38999938964844105,-0.16000080108642223,0.5299987792968786,4,0.027254443969285003,1.125002980235081,24.93000030517578,1.780487351017408,25.31999969482422,1.2790670853959463,25.28000068664551,0.027254443969285003 5206,2004-08-16,25.46999931335449,25.46999931335449,25.04999923706055,25.04999923706055,240900.0,0.020841624629825306,1.0,-3.5000317894266737,61.920539212187755,48.892883044803504,-0.40283342693523494,-0.44444016323820534,-0.4789637546010077,-0.5363070194548278,8.562421532366784,0.5199985504150391,0.02863835065368292,0.4344991683959911,-0.08733851570437778,0.95633685249636,0.17358032634580667,0.6954180104461756,-0.6378542772216775,98.55068858186912,40.29454331308453,0.26091884205018395,8,-0.384999275207516,-0.5299997329711879,-0.11999893188476207,-0.6799993515014613,-0.46999931335448863,0,-0.003140947226649593,-2.6249910592947128,24.95000076293945,1.125002980235081,24.93000030517578,1.780487351017408,25.31999969482422,-0.003140947226649593 5207,2004-08-17,25.15999984741211,25.54999923706055,25.1299991607666,25.5,194900.0,-0.012171161142506937,-1.0999923706345902,-0.8095240257764634,55.07693084176435,49.05538266084092,-0.1107515051808754,-0.15664875881456197,-0.14730236567520194,-0.22892442277655434,8.538193334379077,0.42000007629394887,0.023994811402062055,0.13349971771240376,-0.37218462659548024,0.6391840620202878,-0.11934245444153646,0.386341889866344,-0.28898354091308676,39.0625372529383,-19.330610127356067,0.2528421721539415,8,-0.039999961853027344,-0.18500041961669922,0.2050004005432129,-0.36999988555908203,-0.32999992370605824,1,0.011526268572579879,1.0,25.46999931335449,-2.6249910592947128,24.95000076293945,1.125002980235081,24.93000030517578,0.011526268572579879 5208,2004-08-18,25.399999618530273,25.420000076293945,25.01000022888184,25.059999465942386,270400.0,0.009538941676219936,1.157887868292909,-0.9999999999999896,55.62309554618686,51.171941828620966,-0.3919712396497239,-0.4006508425425359,-0.37658947607512516,-0.47128973870935553,8.648453445017475,0.4099998474121058,-0.0009964840167135947,0.362999534606935,-0.1651987179516965,0.8911977871655665,0.09890040832761926,0.6270986608862508,-0.474664677586329,76.56253725293809,20.52413937122133,0.2640991262793158,8,-0.2799997329711914,-0.4250001907348633,-0.10999917984008789,-0.6099996566772461,-0.5200004577636719,2,0.009055100224038437,-1.0999923706345902,25.15999984741211,1.0,25.46999931335449,-2.6249910592947128,24.95000076293945,0.009055100224038437 5209,2004-08-19,25.25,25.399999618530273,25.18000030517578,25.399999618530273,231700.0,-0.005905496881222105,1.9333316379080148,-0.4411751506243805,51.2121224381512,52.995314334225554,-0.19157200656696105,-0.235141457909954,-0.2138531426444068,-0.32279552483100105,9.139473676728674,0.2199993133544922,-0.019703497005828297,0.19549989700317383,-0.33676308605921434,0.727762880065562,-0.07063159452802026,0.4616313885343679,-0.2746919153667271,51.61294292095535,-1.6063457698449994,0.2661314915311944,8,-0.125,-0.27500057220458984,0.032500267028808594,-0.46000003814697266,-0.37000083923339844,3,0.020198028866607487,1.157887868292909,25.399999618530273,-1.0999923706345902,25.15999984741211,1.0,25.46999931335449,0.020198028866607487 5210,2004-08-20,25.149999618530273,25.29999923706055,25.03000068664551,25.25,518100.0,-0.003960411147315934,1.7000009536796774,0.6666709052299633,48.49396742449443,54.415278968693194,-0.02174553133680135,-0.11753984172530707,-0.09524552205768089,-0.22952781626621999,9.352033436621,0.26999855041503906,-0.05192876177342498,0.0804995536804185,-0.44435501046761416,0.6053541178284512,-0.18192772839359606,0.34292683575443306,-0.13999938964843395,25.925860516044057,-22.207856489270082,0.2624272820740161,8,0.020000457763671875,-0.17500019073486328,0.13250064849853516,-0.3599996566772461,-0.14999961853027344,4,0.014314139793716762,1.9333316379080148,25.25,1.157887868292909,25.399999618530273,-1.0999923706345902,25.15999984741211,0.014314139793716762 5211,2004-08-23,24.61000061035156,24.8700008392334,24.56999969482422,24.75,621600.0,-0.021471133851662105,-1.727267998335414,1.3999885559518943,42.25720313146112,53.367701841999555,0.5633909639869223,0.44113869979718245,0.4461862458635757,0.29861405890136794,9.113809280244661,0.5799999237060547,-0.00942852812212891,-0.4569994926452665,-0.9904722884940078,0.07647330320347479,-0.7237358905696354,-0.19026309472089764,0.9399986267089915,4.081727980817136,-38.26987681368654,0.2667363979243701,8,0.44999885559082387,0.3649988174438512,0.6724996566772496,0.1799993515014684,0.5100002288818395,0,0.03535143885851122,1.7000009536796774,25.149999618530273,1.9333316379080148,25.25,1.157887868292909,25.399999618530273,0.03535143885851122 5212,2004-08-24,24.670000076293945,24.78000068664551,24.45000076293945,24.709999084472656,459800.0,0.0024380115584861084,2.6666207495787333,0.2857084468664778,40.05448684966849,51.29845583285146,0.45568323809979105,0.3950952807206498,0.39350434155895897,0.22666662767547052,8.963626681292833,0.3299999237060618,0.052851653230813866,-0.3930000305175767,-0.9375650950344259,0.15156503399927246,-0.6652825627759995,-0.1207174982591539,0.8603991699218767,22.680357637953797,-13.458145932101623,0.27228253225842414,8,0.3299999237060547,0.30499935150146484,0.6125001907348633,0.11999988555908203,0.5200004577636683,1,0.0133765675997366,-1.727267998335414,24.61000061035156,1.7000009536796774,25.149999618530273,1.9333316379080148,25.25,0.0133765675997366 5213,2004-08-25,24.81999969482422,24.88999938964844,24.56999969482422,24.60000038146973,268600.0,0.006080243942699237,-1.285706500636942,-5.5001192122453935,50.31056673245645,51.171932596114004,0.2540119844614033,0.25751076767017267,0.24111055582510943,0.05924280796631365,8.025217323646688,0.3199996948242223,0.11940551187862525,-0.2425004005432143,-0.7879838432478081,0.3029830421613795,-0.5152421218955112,0.030241320809082595,0.6671836120605477,38.94730290539763,-1.689672158996153,0.27274172135229713,8,0.18000030517578125,0.1549997329711914,0.3425006866455078,-0.029999732971191406,0.7600002288818324,2,0.00040291011300519486,2.6666207495787333,24.670000076293945,-1.727267998335414,24.61000061035156,1.7000009536796774,25.149999618530273,0.00040291011300519486 5214,2004-08-26,24.79999923706055,24.899999618530273,24.68000030517578,24.899999618530273,215600.0,-0.0008058202260107228,3.39996948253829,-0.45454860719765383,51.75717039229905,50.745120285407744,0.28343916688883297,0.2734147144133594,0.26004694823660657,0.060088823111737355,7.792682862113648,0.2199993133544922,0.09787500822377382,-0.25100078582763174,-0.8089251988296056,0.3069236271743421,-0.5299629923286204,0.02796142067335694,0.6456967680664043,41.17636499089008,-4.410855102911974,0.27896220650098774,8,0.20000076293944957,0.17500019073485973,0.29750108718871715,-0.009999275207523084,0.7200012207031214,3,0.0032258034744816477,-1.285706500636942,24.81999969482422,2.6666207495787333,24.670000076293945,-1.727267998335414,24.61000061035156,0.0032258034744816477 5215,2004-08-27,24.78000068664551,24.8799991607666,24.770000457763672,24.85000038146973,171100.0,-0.0008063931867043905,-1.4444114779805641,0.6999942779759543,51.27388670447771,49.56215889566218,0.30931502349734785,0.27689389625071925,0.29355652386474773,0.060622180628893574,8.212967421378556,0.10999870300292969,0.04886354571433671,-0.25149936676024964,-0.8190894693777153,0.31609073585721603,-0.5352944180689825,0.032295684548483194,0.6258675087939416,73.3335028758662,21.225350380918393,0.28379505130873334,8,0.21999931335448863,0.1949987411498988,0.3174996376037562,0.009999275207515979,0.7600002288818324,4,0.004035450821233466,3.39996948253829,24.79999923706055,-1.285706500636942,24.81999969482422,2.6666207495787333,24.670000076293945,0.004035450821233466 5216,2004-08-30,24.71999931335449,24.770000457763672,24.649999618530273,24.70000076293945,239400.0,-0.002421362858289089,-1.0000000000001183,-0.2856948228882834,39.3129309742346,47.810603354825545,0.2813251816956921,0.31110351964403193,0.3705188468273555,0.10220853198896052,8.388943672793348,0.13000106811523793,0.04642907222527626,-0.2850007057189963,-0.8590900880496584,0.2890886766116658,-0.5720453968843273,0.002043985446334773,0.6476341847849625,59.99983045746766,10.30336648842222,0.2870446911653309,8,0.21500110626221058,0.2550001144409215,0.37750101089477894,0.07000064849853871,1.0799999237060618,0,0.011326888932972068,-1.4444114779805641,24.78000068664551,3.39996948253829,24.79999923706055,-1.285706500636942,24.81999969482422,0.011326888932972068 5217,2004-08-31,25.290000915527344,25.290000915527344,24.729999542236328,24.85000038146973,315400.0,0.023058317880491286,1.5454576980930872,22.001621363852944,49.52382855405915,47.132907022366915,-0.299826442209163,-0.2654178970223384,-0.18167386144161668,-0.4805257721857856,8.29880277853218,0.5700016021728551,0.04378389002038219,0.2805008888244629,-0.3013823802244957,0.8623841578734215,-0.010440745700016407,0.5714425233489422,0.04092727320410816,100.0,51.86969558895606,0.2909416345244785,8,-0.36500072479248047,-0.3150014877319336,-0.20750045776367188,-0.40000057220458984,0.14999961853026988,1,-0.006722027289037036,-1.0000000000001183,24.71999931335449,-1.4444114779805641,24.78000068664551,3.39996948253829,24.79999923706055,-0.006722027289037036 5218,2004-09-01,25.5,25.5,25.170000076293945,25.25,276700.0,0.0083036408410615,1.6399993896484375,0.5681811285421418,59.59596283942163,48.06444484473029,-0.5522206230864803,-0.4928075776744194,-0.3755699527653462,-0.6981739019536661,8.866901162253683,0.3299999237060547,-0.021020497214990996,0.48549995422363423,-0.11202017502428419,1.0830200834715527,0.18673988959967502,0.7842600188475934,-1.0499992370605504,100.0,47.574439034317045,0.2987600646239592,9,-0.5249996185302734,-0.5250005722045898,-0.36749982833862305,-0.6099996566772461,-0.020000457763671875,2,-0.01215684180166221,1.5454576980930872,25.290000915527344,-1.0000000000001183,24.71999931335449,-1.4444114779805641,24.78000068664551,-0.01215684180166221 5219,2004-09-02,25.35000038146973,25.489999771118164,25.1299991607666,25.29999923706055,154400.0,-0.005882337981579222,1.1818223853423584,0.20000457763671875,56.451613895604034,48.94862778596468,-0.43197051772826,-0.31567540102195224,-0.21281259897255111,-0.5556554978086474,8.922071293254506,0.37000083923339844,-0.04487615307219173,0.30800027847290323,-0.2985115365612572,0.9145120935070636,0.00474437095582303,0.6112561859899834,-0.8789996337890678,82.35299397502538,26.220420303857047,0.30325590751708054,9,-0.37500000000000355,-0.3500003814697301,-0.2450003623962438,-0.45499992370605824,0.2399997711181605,3,0.009072960109477668,1.6399993896484375,25.5,1.5454576980930872,25.290000915527344,-1.0000000000001183,24.71999931335449,0.009072960109477668 5220,2004-09-03,25.25,25.489999771118164,25.10000038146973,25.399999618530273,132900.0,-0.003944788164296331,1.363633210993245,-2.9999237078008774,45.895532744854336,49.35288663189727,-0.35346383280992555,-0.18084202907978408,-0.10546680931186359,-0.4570875751484067,8.684636708129785,0.38999938964843395,-0.09423401282165145,0.1799999237060561,-0.4095581719917263,0.7695580194038385,-0.11477912414283509,0.4747789715549473,-0.7584192672729522,70.58824849375624,19.002484404661416,0.2947790478488909,9,-0.27499961853027344,-0.25,-0.14499998092651367,-0.3549995422363281,0.5499992370605504,4,0.010693087436185023,1.1818223853423584,25.35000038146973,1.6399993896484375,25.5,1.5454576980930872,25.290000915527344,0.010693087436185023 5221,2004-09-07,25.63999938964844,25.649999618530273,25.28000068664551,25.5,198300.0,0.01544552038211644,3.6249910592947128,-0.9333316379080384,58.69564916926625,51.42412688963035,-0.6503882456774761,-0.5236564444510208,-0.49149699765772326,-0.8416356814931341,8.580571872798565,0.39999961853027344,-0.10752426107966429,0.5229993820190479,-0.0917010428169327,1.1376998068550286,0.21564916960105762,0.8303495944370383,-1.1282502715759328,98.91301868994223,43.8535482623071,0.30735021241798943,9,-0.529999732971195,-0.5899991989135778,-0.5349993705749547,-0.7449989318847692,-0.37999916076660156,1,-0.003900096587423074,1.363633210993245,25.25,1.1818223853423584,25.35000038146973,1.6399993896484375,25.5,-0.003900096587423074 5222,2004-09-08,25.59000015258789,25.63999938964844,25.43000030517578,25.60000038146973,301300.0,-0.0019500482937115926,3.666737310585702,-0.07143051771119523,53.696511627043975,51.80034298902896,-0.5097708199128661,-0.47351963637064287,-0.4351263006470987,-0.7881769578534801,9.184724259789077,0.2099990844726598,-0.10362406905988664,0.45750017166137624,-0.18930148844798467,1.1043018317707372,0.1340993416066958,0.7809010017160567,-1.0327210144970707,89.0909910597243,35.23334683668794,0.32340083005468123,9,-0.4400005340576172,-0.5399999618530273,-0.4850001335144043,-0.6599998474121094,-0.4099998474121094,2,0.008206294772195255,3.6249910592947128,25.63999938964844,1.363633210993245,25.25,1.1818223853423584,25.35000038146973,0.008206294772195255 5223,2004-09-09,25.690000534057614,25.739999771118164,25.56999969482422,25.63999938964844,221400.0,0.003907791358868318,1.2666734483679412,-4.999999999997513,58.730174348416654,52.57512120637537,-0.529014994516249,-0.5737981452329848,-0.5319751325726543,-0.8869752952011574,9.863853773896626,0.1700000762939453,-0.0224936673862679,0.53900051116943,-0.15016061638067768,1.2281616387195378,0.19441994739437618,0.8835810749444839,-1.0890125767492158,92.18761175881494,36.474385749597076,0.3445805637750544,9,-0.4950008392333949,-0.595000267028805,-0.5975008010864222,-0.7600002288818324,-0.5500011444091726,3,-0.009731412798865913,3.666737310585702,25.59000015258789,3.6249910592947128,25.63999938964844,1.363633210993245,25.25,-0.009731412798865913 5224,2004-09-10,25.86000061035156,25.8700008392334,25.53000068664551,25.729999542236328,215100.0,0.006617363673020238,3.5332892528355155,2.599961853900737,63.706592140098,53.95653292144429,-0.5954604168324096,-0.7067900581080231,-0.7080665501411012,-1.0518985206454836,10.69536749082762,0.3400001525878871,0.07511504644246259,0.6625005722045856,-0.08675526395795075,1.411756408367122,0.28787265412331564,1.0371284902858555,-1.190671944214575,98.70126974847737,37.5999987128253,0.37462791808126844,9,-0.600000381469723,-0.6999998092651332,-0.7450008392333949,-0.9300003051757777,-1.0100002288818288,4,-0.014694549850981842,1.2666734483679412,25.690000534057614,3.666737310585702,25.59000015258789,3.6249910592947128,25.63999938964844,-0.014694549850981842 5225,2004-09-13,25.6299991607666,25.82999992370605,25.59000015258789,25.76000022888184,243800.0,-0.008894100702104724,-1.2857220708446528,-1.0000000000000546,72.36838252701864,57.629360871753626,-0.25949564006509007,-0.44610481362722965,-0.4753489977593155,-0.8131562881957919,11.571817242253696,0.2700004577636683,0.11657803262536959,0.3984992027282708,-0.3650458770284466,1.1620442824849881,0.01672666284991209,0.7802717426066295,-0.8646167207819033,59.32175993275766,-8.62064545206988,0.38177253987835924,9,-0.3299989700317383,-0.4699983596801758,-0.5149993896484375,-0.6999988555908203,-0.6299991607666016,0,-0.0015606324419994433,3.5332892528355155,25.86000061035156,1.2666734483679412,25.690000534057614,3.666737310585702,25.59000015258789,-0.0015606324419994433 5226,2004-09-14,25.38999938964844,25.65999984741211,25.35000038146973,25.6299991607666,278400.0,-0.009364017907793842,1.0666552226185018,1.8461369171629844,64.63412648507583,59.30828286408881,0.09559069586491731,-0.22388440604284554,-0.23794497322580455,-0.5687563498044064,11.507788912130989,0.30999946594237926,0.15336029799117057,0.1624994277954137,-0.5966102029865503,0.9216090585773777,-0.2170553875955683,0.5420542431863957,-0.5362474777238475,7.6921101859663805,-63.2502542072287,0.37955481539098124,9,0.09500122070312145,-0.22999858856201527,-0.274999618530277,-0.3499994277954137,-0.3199996948242223,1,0.016148084177554756,-1.2857220708446528,25.6299991607666,3.5332892528355155,25.86000061035156,1.2666734483679412,25.690000534057614,0.016148084177554756 5227,2004-09-15,25.45000076293945,25.5,25.25,25.399999618530273,221200.0,0.002363189237234442,2.3333418104599266,-0.20833830039178985,63.291146371534936,59.71885881210141,0.06780221249904628,-0.2751529035126019,-0.31537257794322926,-0.6298718378238419,11.1177759567721,0.25,0.20049277742433702,0.20800075531005646,-0.5567380187101776,0.9727395293302905,-0.17436863170006234,0.5903701423201753,-0.5149489368301516,32.25814390618261,-40.96619133197328,0.38236938701011763,9,0.03499984741211293,-0.2899999618530238,-0.3350009918212855,-0.3350009918212855,-0.25,2,-0.007465639621287989,1.0666552226185018,25.38999938964844,-1.2857220708446528,25.6299991607666,3.5332892528355155,25.86000061035156,-0.007465639621287989 5228,2004-09-16,25.6299991607666,25.6299991607666,25.35000038146973,25.3799991607666,233100.0,0.007072628386293411,1.2399902343749716,4.999885561701671,66.4031560957111,60.82458572322441,-0.10260674832355576,-0.4606548390938059,-0.5013935494956989,-0.8099489791898904,11.237416679011986,0.27999877929687145,0.30388369169081386,0.3764991760253906,-0.40497784530850467,1.157976197359286,-0.014239334641558798,0.76723768669234,-0.620151413607374,61.290104257996234,-15.327632436206585,0.3907385106669483,9,-0.14499855041503906,-0.4699983596801758,-0.44249916076660156,-0.48999881744384766,-0.22999954223632812,3,-0.01755750567013914,2.3333418104599266,25.45000076293945,1.0666552226185018,25.38999938964844,-1.2857220708446528,25.6299991607666,-0.01755750567013914 5229,2004-09-17,25.76000022888184,25.79999923706055,25.489999771118164,25.79999923706055,367900.0,0.005072222878346411,14.500357636736624,-0.15999603271484375,68.56057486262044,63.34292373630954,-0.1881155598248725,-0.5802380348094225,-0.6257146150769053,-0.9384752646858168,11.527668313670178,0.30999946594238637,0.34153194653113417,0.48100023269653747,-0.33261810876139464,1.2946185741544696,0.07419106196757141,0.8878094034255035,-0.6813402343566786,87.93108551171326,10.44773368654036,0.40680917072896633,9,-0.19999980926514027,-0.5999994277954137,-0.5725002288818395,-0.6199998855590856,-0.5599994659423899,4,-0.024068355346451464,1.2399902343749716,25.6299991607666,2.3333418104599266,25.45000076293945,1.0666552226185018,25.38999938964844,-0.024068355346451464 5230,2004-09-20,25.51000022888184,25.809999465942386,25.51000022888184,25.809999465942386,227700.0,-0.00970496885786909,1.0,7.500166897143675,63.95760431774937,63.927585419474326,0.11470663254503677,-0.31819907019768223,-0.37411200990704074,-0.6905149939747055,12.34091436908225,0.2999992370605469,0.3218447890835705,0.2130002021789572,-0.604521124050855,1.0305215284087694,-0.19576046093594712,0.6217608652938615,-0.36803296678002084,46.428656578145514,-31.892048928072164,0.4087606631149061,9,0.05000019073485973,-0.3499994277954137,-0.4425001144409215,-0.3699998855590856,-0.22999954223632812,0,-0.025872200764031072,14.500357636736624,25.76000022888184,1.2399902343749716,25.6299991607666,2.3333418104599266,25.45000076293945,-0.025872200764031072 5231,2004-09-21,25.479999542236328,25.6299991607666,25.459999084472656,25.57999992370605,236100.0,-0.001176036314243012,-1.4285500197544994,0.3333354526149698,54.148439972680784,63.97779968010063,0.1336827227028472,-0.23155005071745194,-0.3402452552163169,-0.658118709134115,12.400946282637875,0.1700000762939453,0.3235635497624507,0.13949956893920756,-0.6141995238916778,0.8931986617700929,-0.2373499774762351,0.5163491153546502,-0.27978959396398295,41.07138599664144,-33.081584555193274,0.37684954641544205,9,0.0800008773803711,-0.31999874114990234,-0.4674997329711914,-0.3399991989135742,-0.1399993896484375,1,-0.01883828692542433,1.0,25.51000022888184,14.500357636736624,25.76000022888184,1.2399902343749716,25.6299991607666,-0.01883828692542433 5232,2004-09-22,25.0,25.70000076293945,24.90999984741211,25.70000076293945,504800.0,-0.01883828692542433,1.2571430128446295,6.999980926586645,40.234380238686676,61.9227114456862,0.5824391649829792,0.28927094314928326,0.1455371354908621,-0.17513733542507737,11.99146913828396,0.7900009155273402,0.36144580407919946,-0.3569999694824233,-1.0617539249783121,0.3477539860134655,-0.7093769472303677,-0.004622991734478887,0.8700008392333984,10.00002119277153,-58.368440458576345,0.3523769777479437,9,0.3900003433227539,0.16000080108642578,0.012499809265136719,0.1400003433227539,0.75,2,0.00279998779296875,-1.4285500197544994,25.479999542236328,1.0,25.51000022888184,14.500357636736624,25.76000022888184,0.00279998779296875 5233,2004-09-23,24.82999992370605,25.20000076293945,24.770000457763672,25.04999923706055,365900.0,-0.006800003051757986,-1.529426614382584,0.3142843908207702,39.92247890089472,59.28003219688583,0.690201195484331,0.48492076467917755,0.31720722968591986,-0.0021556468158401287,12.04252306146943,0.4300003051757777,0.32201282435595147,-0.5275000572204611,-1.230662224265295,0.1756621098243727,-0.8790811407428798,-0.17591897369804244,1.0208008956909218,5.769184919459932,-58.31748936556963,0.3515810835224177,9,0.47000026702881215,0.33000087738037465,0.21749973297119496,0.31000041961670277,0.9799995422363352,3,0.014901362882411728,1.2571430128446295,25.0,-1.4285500197544994,25.479999542236328,1.0,25.51000022888184,0.014901362882411728 5234,2004-09-24,24.8799991607666,25.0,24.70000076293945,24.84000015258789,229900.0,0.002013662392838622,1.1428464383757857,-0.18181424100291585,42.68773243449242,55.98218218660514,0.5437508751880884,0.4650664183332154,0.2598220249578418,-0.05284404570024748,12.191789225163602,0.2999992370605504,0.30217461769402476,-0.48150081634521413,-1.1721078509212077,0.20910621823077946,-0.8268043336332127,-0.13619729905721556,0.9275696441650396,16.216090824267905,-45.10466634504249,0.3453035172879972,9,0.3750009536743164,0.2800016403198242,0.16750049591064453,0.26000118255615234,0.75,4,0.020900340647264315,-1.529426614382584,24.82999992370605,1.2571430128446295,25.0,-1.4285500197544994,25.479999542236328,0.020900340647264315 5235,2004-09-27,24.8799991607666,25.04999923706055,24.809999465942386,24.96999931335449,206500.0,0.0,-1.0869586850878856,-2.2500596061226523,32.242996068546816,52.38316769587969,0.4762590375534117,0.49850055537898896,0.2490600317182654,-0.05465789956883782,12.288799345056889,0.23999977111816406,0.255617779369814,-0.48650074005126953,-1.160632928957046,0.187631448854507,-0.823566834504156,-0.14943464559838304,0.8611155616455086,17.9998397827152,-36.97263781218241,0.33706609445288804,9,0.3750009536743164,0.2800016403198242,0.17000055313110352,0.26000118255615234,0.4900016784667969,0,0.012861801164264497,1.1428464383757857,24.8799991607666,-1.529426614382584,24.82999992370605,1.2571430128446295,25.0,0.012861801164264497 5236,2004-09-28,25.0,25.21999931335449,24.93000030517578,25.0,340000.0,0.004823185019339871,-3.1428610354222926,-0.0,36.65159776918178,49.42321785117378,0.32980111120662414,0.4221985585585095,0.11946973049433751,-0.17723025406894877,11.862237856867672,0.3400001525878871,0.17649598916552023,-0.3804999351501479,-1.008126481341204,0.24712661104090827,-0.6943132082456742,-0.06668666205462159,0.6786478848437518,29.999923706055043,-19.803480651539545,0.3138132730955279,9,0.25500011444091797,0.16000080108642578,0.07249975204467773,0.1400003433227539,0.8299999237060511,1,0.011200027465820384,-1.0869586850878856,24.8799991607666,1.1428464383757857,24.8799991607666,-1.529426614382584,24.82999992370605,0.011200027465820384 5237,2004-09-29,25.1200008392334,25.20000076293945,25.01000022888184,25.10000038146973,183900.0,0.004800033569335893,1.1111134658585218,100.0,37.21975702296694,46.18061795420221,0.1766429269129759,0.30441630906271655,-0.007634379556503035,-0.29609717974422267,12.283340071386508,0.20000076293944957,0.09172613951553643,-0.25199909210205007,-0.8893160573095891,0.38531787310548893,-0.5706575747058196,0.06665939050171943,0.4999282182960947,80.76947059923995,34.82673669024854,0.31865848260376994,9,0.13499927520751953,0.039999961853027344,-0.10250139236450195,0.01999950408935547,1.0999984741210902,2,0.008757934156231828,-3.1428610354222926,25.0,-1.0869586850878856,24.8799991607666,1.1428464383757857,24.8799991607666,0.008757934156231828 5238,2004-09-30,25.190000534057614,25.20000076293945,25.040000915527344,25.1200008392334,208400.0,0.002786611962006358,2.5555461365661323,3.4999046347515406,34.27232064903491,42.37081193047048,0.04209223131868356,0.22135018428634012,-0.07923472081807503,-0.35272871808540174,12.19519223018358,0.15999984741210582,0.04077935211422101,-0.16649942398071715,-0.8057845710923885,0.47278572313095424,-0.48614199753655285,0.15314314957511854,0.37473282579647815,94.23098789930638,52.69143645933417,0.31964257355583575,9,0.06499958038330433,0.02999973297119496,-0.20250082015990856,-0.05000019073485973,0.8199996948242259,3,0.02223102239260588,1.1111134658585218,25.1200008392334,-3.1428610354222926,25.0,-1.0869586850878856,24.8799991607666,0.02223102239260588 5239,2004-10-01,25.57999992370605,25.59000015258789,25.25,25.25,262700.0,0.015482309701468466,-1.0606074617807704,4.714305177111905,48.90831403774709,40.69866856602579,-0.42032724123665943,-0.15866981384435874,-0.45698690515092366,-0.719930853695633,12.349842229006237,0.399999618530277,-0.002215496432182107,0.21199998855590607,-0.43502089656133336,0.8590208736731455,-0.11151045400271187,0.535510431114524,-0.8799991607666016,98.71792050275663,56.972801906327774,0.32351044255861944,10,-0.37999916076660156,-0.3199996948242152,-0.5925002098083461,-0.43999958038329723,0.22999954223633523,4,0.008991381662327047,2.5555461365661323,25.190000534057614,1.1111134658585218,25.1200008392334,-3.1428610354222926,25.0,0.008991381662327047 5240,2004-10-04,25.520000457763672,25.739999771118164,25.479999542236328,25.739999771118164,304300.0,-0.002345561615376468,1.3636458215929879,-0.6666647400514478,53.080593140055306,40.580018917956295,-0.40092121400256175,-0.08158853733663207,-0.383573050627092,-0.640604672070225,12.74835661087749,0.26000022888183594,-0.07601738981193407,0.1385004997253425,-0.5094202693530185,0.7864212688037036,-0.18545988481383802,0.46246088426452303,-0.802199707031253,72.8395730361949,25.68043547040631,0.32396038453918075,10,-0.3000001907348633,-0.26000022888183594,-0.5325007438659668,-0.38000011444091797,0.5100002288818395,0,0.004310293927501263,-1.0606074617807704,25.57999992370605,2.5555461365661323,25.190000534057614,1.1111134658585218,25.1200008392334,0.004310293927501263 5241,2004-10-05,25.540000915527344,25.60000038146973,25.399999618530273,25.59000015258789,250600.0,0.0007837169829512103,4.714332425067641,0.22726996870204522,52.17391704967223,41.90663411917691,-0.45987631932867146,-0.11538036054050238,-0.38352491488358353,-0.6425626247931291,12.652053999503233,0.20000076293945668,-0.17425372468729705,0.16350088119506978,-0.4775273876463295,0.8045291500364691,-0.15701325322563164,0.4840150156157712,-0.7813122039794962,72.60287931439905,22.58567380184794,0.32051413442070037,10,-0.32000064849853516,-0.2800006866455078,-0.5525012016296387,-0.40000057220458984,0.8499984741210973,1,-0.006656228277211684,1.3636458215929879,25.520000457763672,-1.0606074617807704,25.57999992370605,2.5555461365661323,25.190000534057614,-0.006656228277211684 5242,2004-10-06,25.79999923706055,25.79999923706055,25.459999084472656,25.559999465942386,244600.0,0.010180043547889595,1.8333373069801375,-4.800068665598535,53.95349084782998,43.46563544661416,-0.6643213088713544,-0.37823154567547945,-0.6229414989481405,-0.8821847225426289,12.735488128821276,0.3400001525878942,-0.24094583767849898,0.41299924850464365,-0.24928089421569055,1.0752793912249778,0.08185917714447655,0.7441393198648107,-1.0020580831298886,100.0,49.285098328774396,0.33114007136016654,10,-0.5499992370605504,-0.5149984359741246,-0.8449993133544957,-0.6599988937377965,0.570001602172848,2,0.0011628173462270297,4.714332425067641,25.540000915527344,1.3636458215929879,25.520000457763672,-1.0606074617807704,25.57999992370605,0.0011628173462270297 5243,2004-10-07,25.440000534057614,25.79999923706055,25.440000534057614,25.79999923706055,258900.0,-0.013953438513510275,1.0,-1.499996026353255,43.27730957746558,43.53114401805562,-0.23321995509965632,-0.03997190960182806,-0.24869895524559738,-0.5036963072034304,12.533833651782498,0.3599987030029368,-0.280257811207516,0.06550054550170614,-0.581971610794092,0.7129727017975043,-0.2582355326461929,0.3892366236496052,-0.5819358951391571,34.54559956720379,-10.988233925505561,0.3237360781478991,10,-0.13500118255614524,-0.15499973297118785,-0.4900007247924769,-0.24999999999999645,1.2999992370605504,3,0.030660328731230146,1.8333373069801375,25.79999923706055,4.714332425067641,25.540000915527344,1.3636458215929879,25.520000457763672,0.030660328731230146 5244,2004-10-08,25.479999542236328,25.6200008392334,25.440000534057614,25.46999931335449,181300.0,0.0015722880243327353,-4.143028420392506,-0.027778513640250285,49.308738748161794,45.42733764912395,-0.20021298728408254,-0.11583842123018684,-0.2801432624311566,-0.5209531570594557,11.989828191502422,0.1800003051757848,-0.23976818378235265,0.12449960708618235,-0.4841218168706618,0.7331210310430265,-0.17981110489223795,0.42881031906460265,-0.5654188274293475,19.999999999999822,-24.370543792614974,0.3043107119784212,10,-0.11499977111816406,-0.19499874114990234,-0.5049996376037598,-0.18999958038330078,1.2200012207031214,4,0.020800655265592383,1.0,25.440000534057614,1.8333373069801375,25.79999923706055,4.714332425067641,25.540000915527344,0.020800655265592383 5245,2004-10-11,25.59000015258789,25.60000038146973,25.399999618530273,25.459999084472656,173200.0,0.004317135491671564,1.6666497126289836,12.999809269497575,52.44446215220497,47.182100358348755,-0.22228412602151693,-0.24136416977098563,-0.3846478649613374,-0.6095764995528796,11.361194309284262,0.20000076293945668,-0.1778763242283219,0.23650016784667827,-0.36857585350201205,0.8415761891953686,-0.06603784282766512,0.5390381785210216,-0.6222943264456973,47.50017881410443,2.6002708653160056,0.3025380106743451,10,-0.18500041961669567,-0.30499935150146484,-0.6024999618530273,-0.3000001907348633,0.629999160766598,0,0.008597081361574332,-4.143028420392506,25.479999542236328,1.0,25.440000534057614,1.8333373069801375,25.79999923706055,0.008597081361574332 5246,2004-10-12,25.79999923706055,25.85000038146973,25.51000022888184,25.6200008392334,218300.0,0.008206294772195255,1.4285665628980113,1.3845916840283146,70.2020445280168,50.84679897002096,-0.34293240142869763,-0.4417193620436741,-0.5891764493565326,-0.7964408052067533,11.830038587717757,0.3400001525878906,-0.11769383461119531,0.42599925994873544,-0.2112117836949885,1.0632103035924594,0.10739373812687347,0.7446047817705974,-0.7823558062632543,88.88865341414835,37.93937741844065,0.31860552182186236,10,-0.35499858856201527,-0.5149984359741246,-0.8124990463256871,-0.5099992752075231,0.6400012969970632,1,0.008914785131255876,1.6666497126289836,25.59000015258789,-4.143028420392506,25.479999542236328,1.0,25.440000534057614,0.008914785131255876 5247,2004-10-13,25.26000022888184,25.899999618530273,25.239999771118164,25.899999618530273,256100.0,-0.020930194734386953,1.0625014901175405,-3.5555838128237647,59.14896345511723,53.610870392919,0.24475226496222646,0.08781791249286997,-0.04825711543425015,-0.23956533432284388,12.31270129382242,0.6599998474121094,-0.04004352404572842,-0.10449972152709464,-0.7426046304360696,0.5336051873818803,-0.4235521759815839,0.21455273292739463,-0.17576824203074892,3.030373089039061,-51.418320291628135,0.31905245445448766,10,0.30999946594237926,0.03999996185302379,-0.1800003051757848,0.029999732971187854,1.2299995422363246,2,0.0447347248823291,1.4285665628980113,25.79999923706055,1.6666497126289836,25.59000015258789,-4.143028420392506,25.479999542236328,0.0447347248823291 5248,2004-10-14,25.18000030517578,25.45000076293945,25.15999984741211,25.26000022888184,180200.0,-0.003167059500442382,-3.833314789795697,0.12500000000000625,56.30255737484198,54.432452985929544,0.3611648175663298,0.13953028097976983,0.02530495570911029,-0.13915066788891295,12.341487101350234,0.2900009155273402,0.021698236451335617,-0.16199970245361328,-0.7923747362005216,0.468375331293295,-0.4771872193270674,0.15318781441984086,0.7199993133544922,2.7027653986231,-54.24474709394056,0.31518751687345326,10,0.34999942779541016,0.11999988555908203,-0.08000040054321289,0.1099996566772461,1.0499992370605469,3,0.047259750581218674,1.0625014901175405,25.26000022888184,1.4285665628980113,25.79999923706055,1.6666497126289836,25.59000015258789,0.047259750581218674 5249,2004-10-15,25.13999938964844,25.36000061035156,24.60000038146973,25.18000030517578,635200.0,-0.0015885986911253758,2.799986648610534,0.5000119209402571,55.371913853914265,54.68704417635831,0.3712264082157084,0.13776393697232336,0.07761323492398375,-0.08482789207512909,12.036641107653672,0.7600002288818288,0.07655737360021675,-0.17100057601928498,-0.7752626763017325,0.43326152426316256,-0.47313162616050874,0.1311304741219388,0.7600002288818324,41.538409622432894,-19.49567384960649,0.3021310501412238,10,0.11000061035155895,0.11000061035155895,0.005000591278072619,0.1500005722045863,0.9099998474121094,4,0.06364361258212803,-3.833314789795697,25.18000030517578,1.0625014901175405,25.26000022888184,1.4285665628980113,25.79999923706055,0.06364361258212803 5250,2004-10-18,24.85000038146973,25.26000022888184,24.809999465942386,25.13999938964844,503800.0,-0.011535362578334873,-1.432431039193348,7.249809269502837,47.10424824159024,54.123747642126986,0.621554310382745,0.3960899214668636,0.3803496736647922,0.2106071708651598,11.688143679888729,0.4500007629394531,0.12857996256660797,-0.42799959182739045,-1.058040489359005,0.20204130570422407,-0.7430200405931977,-0.11297914306158319,0.9979992675781233,19.23078051686249,-43.839901121615824,0.31502044876580765,10,0.3999996185302699,0.3999996185302699,0.36000013351440074,0.43999958038329723,1.9499988555908203,0,0.07444669428855377,2.799986648610534,25.13999938964844,-3.833314789795697,25.18000030517578,1.0625014901175405,25.26000022888184,0.07444669428855377 5251,2004-10-19,25.0,25.209999084472656,24.96999931335449,25.0,503300.0,0.006036201860267321,-6.999809269501364,-0.0,47.70990171305103,53.43001551604043,0.43236828714574216,0.21954218310418128,0.2447707260050933,0.06729035529092897,11.514605516639334,0.35999870300292613,0.11676657141051905,-0.25399999618530344,-0.8881973689073526,0.3801973765367457,-0.571098682546328,0.06309869017572112,0.7980796783447275,30.769219483137373,-28.820825901671643,0.3170986863610238,10,0.25,0.25,0.23000049591064453,0.28999996185302734,1.889999389648441,1,0.04879997253417945,-1.432431039193348,24.85000038146973,2.799986648610534,25.13999938964844,-3.833314789795697,25.18000030517578,0.04879997253417945 5252,2004-10-20,25.06999969482422,25.209999084472656,24.899999618530273,24.95000076293945,520500.0,0.00279998779296875,-1.8181613261201277,100.0,47.7099017130511,53.92252575332772,0.27706476949036585,0.1634349724402071,0.17160443583750862,0.0036500081146328966,11.923415641341203,0.3099994659423828,0.09771229278364046,-0.18750028610229563,-0.8165471968993749,0.4415466246947837,-0.5020237415008353,0.12702316929624402,0.6801568116455101,55.29401204995011,0.08226807586192564,0.31452345539853993,10,0.18000030517578125,0.18000030517578125,0.2525010108947754,0.2200002670288086,1.7600002288818324,2,0.05464702257320875,-6.999809269501364,25.0,-1.432431039193348,24.85000038146973,2.799986648610534,25.13999938964844,0.05464702257320875 5253,2004-10-21,25.20000076293945,25.36000061035156,24.93000030517578,25.01000022888184,573400.0,0.00518552332260569,-1.4571419229322797,1.5833518771655486,41.949152884830674,53.104793990735374,0.12230079178782205,0.06595632108213678,0.038592622942509536,-0.12108727237709971,11.80316877777642,0.4300003051757777,0.08060186626498123,-0.07599925994873402,-0.673058704404351,0.521060184506883,-0.3745289821765425,0.22253046227907447,0.5041494985302784,78.94739483861557,28.03106123017072,0.2985297222278088,10,0.04999923706055043,0.04999923706055043,0.12249994277954457,0.08999919891357777,1.639999389648441,3,0.05119043528267908,-1.8181613261201277,25.06999969482422,-6.999809269501364,25.0,-1.432431039193348,24.85000038146973,0.05119043528267908 5254,2004-10-22,25.399999618530273,25.399999618530273,25.0,25.01000022888184,5071300.0,0.007936462283165913,1.0512833052936343,2.052622596998502,47.599977722116996,52.56651794294782,-0.10084430084373253,-0.09811853940547266,-0.149582278735501,-0.3131688719229331,11.448499544895505,0.39999961853027344,0.04053940080548202,0.09799957275390625,-0.47108447415683585,0.6670836196646484,-0.18654245070146303,0.3825415962092755,0.2599846477394543,100.0,49.71465745911003,0.2845420234553705,10,-0.14999961853027344,-0.14999961853027344,-0.0774989128112793,-0.1099996566772461,1.5900001525878906,4,0.03267716284139377,-1.4571419229322797,25.20000076293945,-1.8181613261201277,25.06999969482422,-6.999809269501364,25.0,0.03267716284139377 5255,2004-10-25,25.20000076293945,25.34000015258789,25.04999923706055,25.29999923706055,757300.0,-0.007873970810807318,2.222226931716995,-0.2564067451778444,43.656696235395906,49.61703479932327,0.042482886870878644,0.13395097713473447,0.05951553772891671,-0.1061756911867171,11.247498644736059,0.350000381469723,0.05030491974894957,-0.1179993629455609,-0.6541686517282024,0.41816992583708057,-0.3860840073368834,0.1500852814457616,0.41758414793827825,60.00022888183523,12.019976740522146,0.26808464439132096,10,0.04999923706055043,0.04999923706055043,0.15999984741211293,0.08999919891357777,1.6999988555908239,0,0.03373009715821751,1.0512833052936343,25.399999618530273,-1.4571419229322797,25.20000076293945,-1.8181613261201277,25.06999969482422,0.03373009715821751 5256,2004-10-26,25.28000068664551,25.28000068664551,25.04999923706055,25.20000076293945,618800.0,0.003174600050953824,4.7500417232906225,-0.8000114442664368,39.600005188000246,47.44492832519915,-0.1330248510983374,0.08011088282686174,-0.027031890378051315,-0.17481297428467357,11.605735737187642,0.23000144958496094,0.03983426011435043,-0.05199947357177237,-0.5674283726867202,0.46342942554317546,-0.3097139231292445,0.20571497598569977,0.2968808430558951,76.00021362304759,33.17081488995984,0.2577144495574734,10,-0.2550001144409215,-0.030000686645511365,0.07999992370605113,-0.14500045776367543,1.369998931884762,1,0.060126523304170565,2.222226931716995,25.20000076293945,1.0512833052936343,25.399999618530273,-1.4571419229322797,25.20000076293945,0.060126523304170565 5257,2004-10-27,25.34000015258789,25.34000015258789,25.1200008392334,25.18000030517578,556500.0,0.0023733965313565974,1.7499940395298381,1.9999999999998224,47.72725893443136,46.49211738737575,-0.20169312208432189,0.039461498321994526,-0.08302291871827094,-0.22186782388716964,11.903538611912351,0.2199993133544922,0.01142446342336001,-0.00299997329711843,-0.5086768652662634,0.5026769186720266,-0.25583841928169093,0.24983847268745407,0.1978061311842474,87.23413753221192,41.56586535237707,0.252838445984573,10,-0.3400001525878906,-0.09000015258789062,0.020000457763671875,-0.2049999237060547,1.1499996185302734,2,0.06116808317786271,4.7500417232906225,25.28000068664551,2.222226931716995,25.20000076293945,1.0512833052936343,25.399999618530273,0.06116808317786271 5258,2004-10-28,25.75,25.75,25.25,25.34000015258789,807800.0,0.016179946524989886,1.4390252979651839,2.5625014901175405,55.252935614634794,46.47889758301137,-0.5837199811646201,-0.3440743653778071,-0.4919045428650577,-0.6234330635116905,12.476428637427574,0.5,-0.07018528690452541,0.3789999008178704,-0.15236940636527763,0.9103692080010184,0.11331524722629638,0.6446845544094444,-1.1499996185302699,100.0,48.97460098132878,0.26568465359157484,10,-0.4700002670288086,-0.5,-0.47499942779541016,-0.6149997711181641,0.9599990844726562,3,0.04194174460994371,1.7499940395298381,25.34000015258789,4.7500417232906225,25.28000068664551,2.222226931716995,25.20000076293945,0.04194174460994371 5259,2004-10-29,25.809999465942386,25.809999465942386,25.420000076293945,25.649999618530273,939900.0,0.00233007634727711,3.8749970197647468,0.3902436755087127,54.36507485980585,47.28565609614644,-0.6019910558872503,-0.4068170791259469,-0.5452298552973467,-0.6728070017898631,12.780841257398915,0.38999938964844105,-0.08993350853485893,0.4274993896484425,-0.13211944601154713,0.9871182253084321,0.14768997181844767,0.7073088074784373,-1.1869990921020523,100.0,46.524014442508346,0.2798094178299939,10,-0.45499992370605824,-0.5599994659423864,-0.5799989700317418,-0.6749992370605504,1.0,4,0.03990704021534919,1.4390252979651839,25.75,1.7499940395298381,25.34000015258789,4.7500417232906225,25.28000068664551,0.03990704021534919 5260,2004-11-01,25.6299991607666,25.809999465942386,25.309999465942386,25.809999465942386,629600.0,-0.006974053037595129,4.555546136565711,-1.1250029802350783,46.586338305980526,47.160815717583056,-0.3349342731295266,-0.22994269568493308,-0.3572856048890216,-0.47976690287450197,12.552070662424725,0.5,-0.09945254989771257,0.24199914932250977,-0.32541740647146256,0.8094157051164821,-0.04170912857447817,0.5257074272194977,-0.9595188232421847,76.31575645172983,26.190705787444124,0.28370827789698655,11,-0.27499961853027344,-0.37999916076660156,-0.4224987030029297,-0.4949989318847656,1.25,0,0.05306284256276528,3.8749970197647468,25.809999465942386,1.4390252979651839,25.75,1.7499940395298381,25.34000015258789,0.05306284256276528 5261,2004-11-02,25.3700008392334,25.79999923706055,25.149999618530273,25.60000038146973,449000.0,-0.010144296919494145,1.0634998486224525,1.2777730682829598,52.48870691842563,47.69179407373578,-0.01892169365434171,0.017567318692854883,-0.07479230897413203,-0.2136967907399807,12.391471542410848,0.649999618530277,-0.10902596439592571,-0.009499168395997515,-0.5724036748452868,0.5534053380532917,-0.29095142162064036,0.27195308482864533,-0.6539397365722621,36.23195616959386,-19.030260940915213,0.28145225322464457,11,-9.5367431640625e-07,-0.12000083923339844,-0.16250038146972656,-0.2350006103515625,1.4599990844726527,1,0.06030739963282983,4.555546136565711,25.6299991607666,3.8749970197647468,25.809999465942386,1.4390252979651839,25.75,0.06030739963282983 5262,2004-11-03,25.82999992370605,25.93000030517578,25.459999084472656,25.56999969482422,412100.0,0.01813161487016135,1.0434791622611155,-1.1304380276316988,62.54828216743014,49.98058621624683,-0.4020582219731317,-0.4638508221881388,-0.5084216499212779,-0.6623328289991655,11.835262354197013,0.5599994659423828,-0.056901672344693566,0.4489998817443812,-0.11876167243729796,1.0167614359260604,0.16511910465354163,0.7328806588352208,-1.070181286513666,87.17944955923123,24.224986596180145,0.2838807770908392,11,-0.3649997711181605,-0.5649995803832972,-0.6224994659423793,-0.6949996948242152,1.0400009155273473,2,0.03174602002501947,1.0634998486224525,25.3700008392334,4.555546136565711,25.6299991607666,3.8749970197647468,25.809999465942386,0.03174602002501947 5263,2004-11-04,26.21999931335449,26.21999931335449,25.75,25.84000015258789,434100.0,0.01509869883083148,1.4736860597604038,1.4615339471078082,68.36738996874908,52.288076465872614,-0.7064453480873532,-0.8352417662676537,-0.8718114579421368,-1.044334137950404,11.60683584478881,0.46999931335448863,-0.0018601694851021477,0.7999993324279764,0.11925725576270452,1.4807414090932483,0.4596282940953387,1.140370370760614,-1.389969776083099,100.0,32.918142846017844,0.34037103833263654,11,-0.5850000381469691,-0.8099994659423793,-1.0124988555908168,-1.0849990844726527,0.7700004577636754,3,0.010297500565766837,1.0434791622611155,25.82999992370605,1.0634998486224525,25.3700008392334,4.555546136565711,25.6299991607666,0.010297500565766837 5264,2004-11-05,26.01000022888184,26.38999938964844,25.90999984741211,26.31999969482422,387400.0,-0.008009118610681765,1.1333367241839527,-0.8157898699486503,70.27976738292452,55.24619548226468,-0.4479218061875727,-0.6150335843535863,-0.6364495944419737,-0.8266785638630729,11.513352507502159,0.4799995422363317,0.049322647145285003,0.5635002136230511,-0.1665541087703062,1.2935545360164085,0.19847305242637248,0.9285273748197298,-1.0687731095238036,69.35490073325272,-3.623656332230425,0.3650271611966782,11,-0.29000091552734375,-0.5150003433227539,-0.7725000381469762,-0.8750000000000036,0.9599990844726491,4,0.026912681639023273,1.4736860597604038,26.21999931335449,1.0434791622611155,25.82999992370605,1.0634998486224525,25.3700008392334,0.026912681639023273 5265,2004-11-08,25.809999465942386,26.10000038146973,25.809999465942386,26.0,381800.0,-0.007689379514782546,-2.052632635647356,0.6129060044668907,63.91754469333251,57.948144316190486,-0.1701904675141428,-0.41919847532094323,-0.4122424415629631,-0.6127617019998546,11.442340520354199,0.29000091552734375,0.10772220064173155,0.3524994850158727,-0.39312230653302294,1.0981212765647683,-0.020311410758573345,0.7253103807903187,-0.7238951195553085,53.22580397067003,-24.05542783515608,0.3728108957744477,11,-0.054999351501468396,-0.3149995803833008,-0.5799989700317418,-0.6749992370605504,1.2300014495849574,0,0.038744673409216945,1.1333367241839527,26.01000022888184,1.4736860597604038,26.21999931335449,1.0434791622611155,25.82999992370605,0.038744673409216945 5266,2004-11-09,26.03000068664551,26.10000038146973,25.79999923706055,25.809999465942386,252900.0,0.008523875445771711,-1.4999920527696098,-1.1578979069417472,65.68631300882186,59.94359476890054,-0.30465371793303575,-0.65464927938541,-0.6030474360596791,-0.8155101771817428,10.666462804619215,0.3000011444091797,0.14491896583021102,0.5610006332397504,-0.21340271609111383,1.3354039825706145,0.17379895857432004,0.9482023079051807,-0.8135068359322979,61.29047474507181,-17.996540841097577,0.38720167466543187,11,-0.2600011825561559,-0.5350008010864258,-0.7900004386901891,-0.8950004577636754,0.8499984741210902,1,0.032654569792507804,-2.052632635647356,25.809999465942386,1.1333367241839527,26.01000022888184,1.4736860597604038,26.21999931335449,0.032654569792507804 5267,2004-11-10,26.38999938964844,26.60000038146973,26.149999618530273,26.29999923706055,521800.0,0.013830145735940214,-1.3076998317617823,0.40908933277847137,68.08512241840712,61.36939330265302,-0.5588117803810988,-0.9756739784409412,-0.9474404002142407,-1.159021373272271,11.266063892893717,0.5699996948242188,0.22535657403905418,0.86449937820435,-0.004776369452073936,1.7337751258607739,0.429861504376138,1.299137252032562,-1.0561549850417045,75.29401204995018,-3.869241796921486,0.4346378738282126,11,-0.514999389648441,-0.7899990081787109,-1.1499991416931188,-1.2549991607666051,0.610000610351559,2,0.01667300281295958,-1.4999920527696098,26.03000068664551,-2.052632635647356,25.809999465942386,1.1333367241839527,26.01000022888184,0.01667300281295958 5268,2004-11-11,26.3700008392334,26.43000030517578,26.04999923706055,26.38999938964844,414300.0,-0.0007578079150273309,6.599992370634501,-0.22220573899041798,65.5949101274921,62.617152776840385,-0.4935157530838197,-0.9085334620089611,-0.9185166732412036,-1.12471961318888,12.043795192645993,0.3800010681152308,0.3187458942294086,0.7850008010864258,-0.14545444498849847,1.71545604716135,0.3197731780489619,1.2502284241238897,-0.8842177174031036,71.25009834752275,-5.0594413444812005,0.46522762303746257,11,-0.49500083923339844,-0.7700004577636683,-1.1025004386901855,-1.2350006103515625,0.5799999237060511,3,0.018960939859209214,-1.3076998317617823,26.38999938964844,-1.4999920527696098,26.03000068664551,-2.052632635647356,25.809999465942386,0.018960939859209214 5269,2004-11-12,26.739999771118164,26.739999771118164,26.20000076293945,26.35000038146973,299400.0,0.014031054990877312,1.7692300168238375,-19.50138292798873,73.47564432757389,65.60485344590631,-0.8020668348253039,-1.2148018961721263,-1.270271314979638,-1.4790766210528972,12.689164752480808,0.5399990081787145,0.3992427210438443,1.0749997138977037,0.03675252413696839,2.113246903658439,0.5558761190173378,1.5941233087780695,-1.1205105781311353,100.0,20.734034849980958,0.519123594880367,11,-0.7950000762939453,-1.0699996948242188,-1.4449996948242188,-1.6049995422363281,0.5599994659423864,4,0.009349289534027028,6.599992370634501,26.3700008392334,-1.3076998317617823,26.38999938964844,-1.4999920527696098,26.03000068664551,0.009349289534027028 5270,2004-11-15,26.70000076293945,26.739999771118164,26.489999771118164,26.739999771118164,408100.0,-0.0014958492341469176,11.500309951838252,-0.1025617199421048,71.91363457348568,67.76317874091298,-0.6641711279301745,-1.0847129774242497,-1.2088928464758446,-1.4257449027631175,13.369410885260024,0.25,0.431804304540762,0.9425006866455057,-0.11939173998693065,2.004393113277942,0.4115544733292893,1.473446899961722,-0.9236400890140608,95.74478878154947,15.402069374207215,0.5309462133162174,11,-0.6000013351440394,-1.0300006866455043,-1.3750004768371547,-1.5650005340576136,0.44999885559082387,0,0.010112304970036012,1.7692300168238375,26.739999771118164,6.599992370634501,26.3700008392334,-1.3076998317617823,26.38999938964844,0.010112304970036012 5271,2004-11-16,26.21999931335449,26.75,26.190000534057614,26.75,446800.0,-0.017977581867758552,1.113202794082202,13.250345715510809,62.02186575475099,67.70468802839308,-0.05690140275818578,-0.536112688913402,-0.7252215667412543,-0.9390583589542238,13.706979230257431,0.5599994659423864,0.4549630377038625,0.4014992713928187,-0.6164297934223626,1.419428336208,-0.10746526101477016,0.9104638038004076,-0.3087291658221112,24.285698715537443,-52.905654719045124,0.5089645324075902,11,0.030000686645511365,-0.5449991226196254,-0.87499904632568,-1.0599985122680629,1.1300010681152415,1,0.03127389868981445,11.500309951838252,26.70000076293945,1.7692300168238375,26.739999771118164,6.599992370634501,26.3700008392334,0.03127389868981445 5272,2004-11-17,26.440000534057614,26.70000076293945,26.229999542236328,26.31999969482422,487100.0,0.008390588347234385,-2.133329518650596,-0.22641638446339774,59.94238370517513,66.7685762213293,-0.20257760189514684,-0.6832446719892857,-0.937308988481643,-1.1495902748492846,13.874706630953797,0.48000144958496094,0.5257136494438406,0.5530004501342738,-0.43684461873832703,1.5428455190068746,0.05807791569797516,1.0479229845705724,-0.39453361013041643,55.714410275692586,-17.823794571231332,0.49492253443630013,11,-0.1650009155273402,-0.7650003433227504,-1.0749998092651332,-1.2799997329711879,0.5799999237060582,2,0.016641400068892587,1.113202794082202,26.21999931335449,11.500309951838252,26.70000076293945,1.7692300168238375,26.739999771118164,0.016641400068892587 5273,2004-11-18,26.489999771118164,26.59000015258789,26.36000061035156,26.540000915527344,317200.0,0.0018910452364078179,2.0666683620920328,-0.4166732893586708,59.82660743955179,65.607114005399,-0.23495789737848938,-0.6657800974445252,-0.9818740700929354,-1.1919687208003253,14.572906706710414,0.22999954223633168,0.6078910812209841,0.5384997367858873,-0.43075973859602357,1.507759212167798,0.05386999909493184,1.0231294744768427,-0.33180755501931714,53.57134342185512,-15.933082850465809,0.484629737690956,11,-0.21500015258789062,-0.8149995803833008,-1.054999828338623,-1.3149995803833008,0.8899993896484375,3,0.019252556938029297,-2.133329518650596,26.440000534057614,1.113202794082202,26.21999931335449,11.500309951838252,26.70000076293945,0.019252556938029297 5274,2004-11-19,26.229999542236328,26.59000015258789,26.209999084472656,26.59000015258789,390600.0,-0.009815033262677186,1.1111134658585173,7.199847415601755,58.47459316575583,65.00234161344603,0.06652709002712598,-0.3588063015805645,-0.7248293196703237,-0.9313707298233709,15.256070482737888,0.3800010681152344,0.622352986325442,0.23699951171875,-0.7034838963487857,1.1774829197862857,-0.23324219231501786,0.7072412157525179,0.5200004577636719,7.1426868437102495,-58.95964413068582,0.4702417040337672,11,0.04500007629394531,-0.5549993515014648,-0.8149995803833008,-1.0549993515014648,1.2000007629394531,4,0.027449532339630878,2.0666683620920328,26.489999771118164,-2.133329518650596,26.440000534057614,1.113202794082202,26.21999931335449,0.027449532339630878 5275,2004-11-22,26.04999923706055,26.270000457763672,25.989999771118164,26.09000015258789,615500.0,-0.006862383084907608,-2.5000119209403238,0.11111346585850748,59.82657445969902,64.35125955243238,0.31754476392515585,-0.11790630035619998,-0.542522279205464,-0.7460651036614117,15.721240387413255,0.2800006866455078,0.577324436298305,0.014499282836919036,-0.8487496773990948,0.8777482430729329,-0.4171251972810879,0.44612376295492595,0.6892007446289021,7.894664193807108,-59.42548776152977,0.43162448011800625,11,0.3200006484985316,-0.269999504089359,-0.7999992370605504,-0.8749990463256871,1.260000228881836,0,0.04798464631897814,1.1111134658585173,26.229999542236328,2.0666683620920328,26.489999771118164,-2.133329518650596,26.440000534057614,0.04798464631897814 5276,2004-11-23,26.79999923706055,26.79999923706055,26.1299991607666,26.229999542236328,704800.0,0.028790787791386885,1.3508787193318084,-14.249666221630193,62.933330756292186,63.77883825664184,-0.3483804809538036,-0.7886264075698506,-1.273715824819778,-1.487622079276452,16.654805397961304,0.75,0.5613772478493217,0.6884993553161642,-0.16224080235329552,1.539239512985624,0.2631292764814326,1.113869434150896,-0.8099994659423864,100.0,33.73817389638134,0.4253700788347299,11,-0.40499973297119496,-0.9499998092651403,-1.5499992370605504,-1.6249990463256871,0.5500011444091797,1,0.01305971609826484,-2.5000119209403238,26.04999923706055,1.1111134658585173,26.229999542236328,2.0666683620920328,26.489999771118164,0.01305971609826484 5277,2004-11-24,26.88999938964844,26.979999542236328,26.70000076293945,26.8799991607666,232300.0,0.0033582147444031207,1.9473472870551998,0.017544270589343703,59.710149254226536,63.12497593739011,-0.4023034279404136,-0.7974354975554832,-1.345410284574097,-1.576234369809125,17.992826921745902,0.27999877929687855,0.5885674879551388,0.7009995460510297,-0.13611066430778962,1.538109756409849,0.28244444087161824,1.119554651230441,-0.899999618530277,90.90907339440739,27.720454718669046,0.41855510517941,11,-0.40499973297119496,-0.9499998092651403,-1.639999389648441,-1.7149991989135778,-0.2799987792968821,2,0.01710676839949543,1.3508787193318084,26.79999923706055,-2.5000119209403238,26.04999923706055,1.1111134658585173,26.229999542236328,0.01710676839949543 5278,2004-11-26,26.82999992370605,27.04999923706055,26.809999465942386,26.920000076293945,105100.0,-0.0022312929454914032,-2.6922738343263264,-8.999809269499352,62.42424067277387,61.89704219796789,-0.30194369897364837,-0.6876318343401628,-1.2732276752504355,-1.5103917134945029,18.708529615705565,0.23999977111816406,0.5936527389392872,0.5870000839233356,-0.26997370964804546,1.4439738774947166,0.15851318713764684,1.0154869807090243,-0.8004001617431591,79.24533733996647,16.141204673712828,0.42848689678569035,11,-0.31000041961669567,-0.8400001525878871,-1.5799999237060511,-1.6549997329711879,-0.14999961853026988,4,0.007081644971968171,1.9473472870551998,26.88999938964844,1.3508787193318084,26.79999923706055,-2.5000119209403238,26.04999923706055,0.007081644971968171 5279,2004-11-29,26.84000015258789,26.96999931335449,26.63999938964844,26.95000076293945,413600.0,0.00037272563959289684,3.4000661224283326,1.222226931716947,66.55950347585286,61.30213874267536,-0.3310841630449275,-0.6498274949927989,-1.274868331369838,-1.5093217972199007,19.09524897021355,0.3299999237060476,0.5599107531496124,0.5455002784729004,-0.3255903111291083,1.416590868074909,0.10995498367189427,0.9810455732739065,-0.7491764221191382,80.18875563432843,15.18094996918964,0.43554529480100496,11,-0.32000064849853516,-0.8150005340576172,-1.5900001525878906,-1.6649999618530273,-0.3400001525878906,0,0.0201191879697753,-2.6922738343263264,26.82999992370605,1.9473472870551998,26.88999938964844,1.3508787193318084,26.79999923706055,0.0201191879697753 5280,2004-11-30,26.989999771118164,27.059999465942386,26.770000457763672,26.85000038146973,295300.0,0.005588659376956517,1.0714305177111445,-1.2727146622277796,65.78947368421038,61.720761845948616,-0.4868152054729329,-0.7301503604114359,-1.406533531908984,-1.6479053139418696,19.984019079225067,0.2899990081787145,0.545859187272228,0.6274998664855964,-0.23748850560850698,1.4924882385796998,0.19500568043854472,1.0599940525326481,-0.8416255102539054,92.47315356407424,25.87998954161158,0.43249418604705236,11,-0.4650001525878906,-0.9350004196166957,-1.739999771118164,-1.8149995803833008,-0.5499992370605504,1,0.016302354123339358,3.4000661224283326,26.84000015258789,-2.6922738343263264,26.82999992370605,1.9473472870551998,26.88999938964844,0.016302354123339358 5281,2004-12-01,26.899999618530273,26.899999618530273,26.53000068664551,26.899999618530273,354200.0,-0.0033345740404265856,1.0,0.0,59.20578512225961,61.638917558958006,-0.32431874130191574,-0.5477319241300478,-1.2978995952156005,-1.5456191368424825,21.223844777765464,0.4599990844726527,0.4656749890957208,0.46099977493286204,-0.29860953360947917,1.2206090834752032,0.08119512066169321,0.8408044292040309,-0.6786953412597647,69.81128001381865,4.140313098667647,0.37980465427116994,12,-0.375,-0.845000267028805,-1.6499996185302734,-1.7249994277954102,-0.639999389648434,2,0.015241630231462189,1.0714305177111445,26.989999771118164,3.4000661224283326,26.84000015258789,-2.6922738343263264,26.82999992370605,0.015241630231462189 5282,2004-12-02,26.649999618530273,26.79999923706055,26.40999984741211,26.649999618530273,403000.0,-0.009293680429191764,1.60000254313794,0.0,54.666646321614564,61.06558854585387,-0.04626274940953223,-0.24574948063012414,-1.0163124573197528,-1.2809896830905743,21.996315535233748,0.48999977111816406,0.38606855483314106,0.16999979019164968,-0.5379698731984384,0.8779694535817377,-0.18398504150339434,0.5239846218866937,-0.3615997261660162,36.92306337976487,-26.883787362929098,0.35398483169504347,12,-0.125,-0.5599994659423828,-1.5124993324279785,-1.4749994277954102,-0.4599990844726598,3,0.02626644551442059,1.0,26.899999618530273,1.0714305177111445,26.989999771118164,3.4000661224283326,26.84000015258789,0.02626644551442059 5283,2004-12-03,26.489999771118164,26.53000068664551,26.26000022888184,26.51000022888184,319300.0,-0.006003746705529389,7.999809269501128,-100.0,45.519714731836466,59.626157608751726,0.12710337584124431,-0.06796957117596492,-0.8204529768142379,-1.1082599476676762,21.8443766754992,0.38999938964843395,0.3707937726878896,-0.003500080108643999,-0.7008114096620979,0.6938112494448099,-0.35215574488536916,0.34515558466808116,0.5699996948242223,28.749970197648743,-29.21964730907282,0.3486556647767266,12,0.034999847412109375,-0.38500022888183594,-1.364999771118164,-1.3149995803833008,-0.12999916076660512,4,0.00453004304530924,1.60000254313794,26.649999618530273,1.0,26.899999618530273,1.0714305177111445,26.989999771118164,0.00453004304530924 5284,2004-12-06,26.709999084472656,26.79999923706055,26.26000022888184,26.489999771118164,343000.0,0.008304994913376884,1.6999976158118872,-10.999713904251337,50.1683218421513,58.5530184290242,-0.019721583942406085,-0.24542069980656578,-1.0029087693396335,-1.3189110142890534,21.491749173031987,0.5399990081787109,0.35730558692821646,0.1814992904663093,-0.4831343311762275,0.8461329121088461,-0.1508175203549591,0.5138161012875777,0.3340003967285199,56.24991059294713,2.9322506627475065,0.33231681082126785,12,-0.11499977111816406,-0.6049995422363281,-1.4449992179870605,-1.534998893737793,-0.3699989318847656,0,-0.0011231291772793028,7.999809269501128,26.489999771118164,1.60000254313794,26.649999618530273,1.0,26.899999618530273,-0.0011231291772793028 5285,2004-12-07,26.809999465942386,26.979999542236328,26.649999618530273,26.90999984741211,715500.0,0.00374393054651434,1.7500019868233874,-0.45454860719764645,61.38996366464255,58.381533196618676,-0.00064669929483685,-0.2810730999047557,-1.0634295507405476,-1.4104834369469863,21.634276571145637,0.3299999237060547,0.34393574613601885,0.2314996719360387,-0.35091890357129074,0.8139182474433682,-0.05970961581762779,0.5227089596897052,0.21832003021240354,76.38885577516615,18.597501602193518,0.29120928775366484,12,-0.14999961853027344,-0.7049999237060582,-1.5074996948242223,-1.634999275207523,-0.47999954223633523,1,-0.011562829993196688,1.6999976158118872,26.709999084472656,7.999809269501128,26.489999771118164,1.60000254313794,26.649999618530273,-0.011562829993196688 5286,2004-12-08,26.8799991607666,26.90999984741211,26.6299991607666,26.70000076293945,427000.0,0.0026109547265429356,1.3333412806268825,-1.7999771119038168,59.016370376044975,58.30444665459851,-0.06493345962635289,-0.29948261051913505,-1.0961908366833661,-1.4715625658464404,21.800785860305755,0.2800006866455078,0.35920211299810134,0.25899944305420064,-0.2771034267457253,0.7951023128541266,-0.00905199184576233,0.5270508779541636,0.13295395004272947,86.1110448836648,26.89796673392155,0.26805143489996264,12,-0.21999931335448863,-0.7749996185302734,-1.5774993896484375,-1.7049989700317383,-0.029998779296871447,2,-0.0163689970404165,1.7500019868233874,26.809999465942386,1.6999976158118872,26.709999084472656,7.999809269501128,26.489999771118164,-0.0163689970404165 5287,2004-12-09,26.82999992370605,26.979999542236328,26.649999618530273,26.88999938964844,684800.0,-0.0018600907225297947,1.7500019868233874,-0.33333333333336623,56.96722016287505,57.698111042387524,-0.02720061966139653,-0.226439135670212,-1.0126349885087897,-1.4122042725259867,20.878996888050292,0.3299999237060547,0.38700876954600005,0.1870001792907665,-0.3452877867631834,0.7192881453447164,-0.07914380373620844,0.45314416231774146,0.16789412946473092,79.1666997803892,18.445196397752042,0.26614398302697473,12,-0.1700000762939382,-0.5700006484985316,-1.5199999809265101,-1.6549997329711879,0.3600006103515625,3,-0.021244863825757188,1.3333412806268825,26.8799991607666,1.7500019868233874,26.809999465942386,1.6999976158118872,26.709999084472656,-0.021244863825757188 5288,2004-12-10,26.8700008392334,26.989999771118164,26.65999984741211,26.79999923706055,258300.0,0.0014909025583709212,1.1290354336764516,-1.166703754331112,64.41444808444564,57.4597715544534,-0.06809121347761504,-0.23933131972994204,-1.0201792587990504,-1.4401234472160525,20.29027878688479,0.3299999237060547,0.3439978426206274,0.20200109481811523,-0.32321983496604645,0.7272220246022769,-0.06060937007396561,0.4646115597101961,-0.610000610351559,83.56177984479912,15.399373997219342,0.26261046489208056,12,-0.2100009918212855,-0.46500110626220703,-1.5050005912780762,-1.6800003051757812,0.11999893188476562,4,-0.025307044433839465,1.7500019868233874,26.82999992370605,1.3333412806268825,26.8799991607666,1.7500019868233874,26.809999465942386,-0.025307044433839465 5289,2004-12-13,26.989999771118164,27.09000015258789,26.60000038146973,27.0,453700.0,0.0044659072622563745,4.157877829644092,-0.14285714285715012,71.75929237298212,58.12308474209469,-0.18391580409192798,-0.3579951634575096,-1.1182307312112592,-1.542589706361607,19.14279163640541,0.4899997711181605,0.31429213653361643,0.30950002670288157,-0.2344999505605223,0.8535000039662854,0.03750003807117963,0.5815000153345835,-0.7153995513915987,79.59174935091713,3.648662552144131,0.27199998863170227,12,-0.3149995803833008,-0.5450000762939453,-1.4675002098083496,-1.654999732971195,-0.11999893188476562,0,-0.02334194761427022,1.1290354336764516,26.8700008392334,1.7500019868233874,26.82999992370605,1.3333412806268825,26.8799991607666,-0.02334194761427022 5290,2004-12-14,26.96999931335449,27.149999618530273,26.81999969482422,26.95000076293945,294400.0,-0.0007410321575873624,-1.3571365317675546,-1.9998092695021934,55.944065271410345,57.76067142533367,-0.18668241695351284,-0.3338464391445193,-1.0741284539224303,-1.5041965371342947,17.982560444375252,0.3299999237060547,0.2780781098346594,0.2759996414184549,-0.28322550528073265,0.8352247881176424,-0.0036129319311370978,0.5556122147680469,-0.662783096313472,67.27262638803069,-5.394959656917919,0.279612573349593,12,-0.26499938964843395,-0.4949998855590785,-1.362499713897698,-1.4899997711181605,-0.07999992370604758,1,-0.023359257575310655,4.157877829644092,26.989999771118164,1.1290354336764516,26.8700008392334,1.7500019868233874,26.82999992370605,-0.023359257575310655 5291,2004-12-15,27.040000915527344,27.20000076293945,26.8700008392334,27.20000076293945,321000.0,0.0025955359271438994,3.12500298023522,-8.00057224606563,55.31920362098656,57.83317779193055,-0.2623223777586716,-0.3576000863107893,-1.1193626577086775,-1.5521778787177567,17.88829254822436,0.32999992370605113,0.22841773598335635,0.3050011634826646,-0.22750058281175356,0.8375029097770827,0.03875029033545374,0.5712520366298754,-0.6822176943969716,73.33337571883185,2.8503946916972893,0.2662508731472099,12,-0.3100004196166992,-0.5400009155273438,-1.4150009155273438,-1.5450010299682582,-0.04000091552734375,2,-0.026257432240454737,-1.3571365317675546,26.96999931335449,4.157877829644092,26.989999771118164,1.1290354336764516,26.8700008392334,-0.026257432240454737 5292,2004-12-16,26.8799991607666,27.059999465942386,26.79999923706055,27.059999465942386,277500.0,-0.005917224457964498,1.8888865341413685,1.1250029802351282,51.65560153396097,58.51494299216661,-0.07405149439322045,-0.17175031996349333,-0.9443238942044729,-1.3722997575527671,17.69306042540812,0.26000022888183594,0.1654016766925821,0.12299947738647532,-0.39432590569823844,0.6403248604711891,-0.13566321415587979,0.3816621689288304,-0.45483853629150417,46.66643354642638,-21.770117327426853,0.25866269154235627,12,-0.14999866485595703,-0.28499889373779297,-1.2474994659423828,-1.384999275207516,0.01000022888183949,3,-0.0011160260503525476,3.12500298023522,27.040000915527344,-1.3571365317675546,26.96999931335449,4.157877829644092,26.989999771118164,-0.0011160260503525476 5293,2004-12-17,27.0,27.06999969482422,26.75,26.79999923706055,427700.0,0.004464317075148827,-1.1333367241839707,-1.1111134658584756,54.9382585230082,59.04493595670626,-0.12750994786590653,-0.2651801027981051,-1.0359776641289145,-1.4728020132380557,17.41849414333548,0.31999969482421875,0.13739975180648756,0.21750030517578267,-0.2946626131841832,0.7296632235357485,-0.03858115400419848,0.4735817643557638,-0.5128521644477537,66.6665607029213,-0.27170771302644425,0.2560814591799826,12,-0.09999942779541016,-0.4049997329711914,-1.2624998092651367,-1.3999996185302699,0.28000068664551137,4,0.007037056816948661,1.8888865341413685,26.8799991607666,3.12500298023522,27.040000915527344,-1.3571365317675546,26.96999931335449,0.007037056816948661 5294,2004-12-20,26.95000076293945,27.13999938964844,26.8700008392334,27.04999923706055,246900.0,-0.0018518235948351558,-1.0769253341549931,-0.49999046329325997,48.68424519932379,57.63318946055974,-0.044573664388561696,-0.16703863037615818,-0.9589173829704052,-1.4065904242089076,17.736872337076587,0.2699985504150426,0.14130059602194223,0.13150100708007528,-0.3140280485731779,0.5770300627333285,-0.09126352074655131,0.3542655349067019,-0.4058246931962266,44.44453863434026,-18.46797337444739,0.22276452782662673,12,-0.05000019073485973,-0.355000495910641,-1.2125005722045863,-1.3500003814697195,0.37999916076660156,0,0.0014841932113678347,-1.1333367241839707,27.0,1.8888865341413685,26.8799991607666,3.12500298023522,27.040000915527344,0.0014841932113678347 5295,2004-12-21,27.29999923706055,27.38999938964844,26.989999771118164,26.989999771118164,270900.0,0.012986956000476502,-1.580647146047805,-3.1000419623100313,61.23594000640777,57.879808308377825,-0.3550985452553661,-0.4412097248139588,-1.2807760510347812,-1.740412122385095,19.021953569010634,0.4399986267089915,0.2022518238074582,0.41899948120117614,0.09262211959543976,0.7453768428069125,0.25581080039830795,0.5821881620040443,-0.703357191861631,85.93746274706156,22.910413351036013,0.16318868080286755,12,-0.30499935150146484,-0.6099996566772496,-1.4924993515014684,-1.6299991607666051,0.0,1,-0.015750857503446958,-1.0769253341549931,26.95000076293945,-1.1333367241839707,27.0,1.8888865341413685,26.8799991607666,-0.015750857503446958 5296,2004-12-22,27.149999618530273,27.5,27.149999618530273,27.25,221000.0,-0.005494491674807422,-5.9999809265864315,-0.3225824314430003,64.88094967779412,58.75911158781328,-0.1819004251167371,-0.27789219257745756,-1.1105693871940687,-1.5762211092292446,19.194370244033486,0.35000038146972656,0.2316424070926999,0.2514998435974114,-0.09358754244338385,0.5965872296382067,0.07895615057701377,0.424043536617809,-0.4740218388864008,53.333282470703125,-12.458904751424143,0.17254369302039815,12,-0.09999942779541016,-0.4049997329711914,-1.2649998664855957,-1.4799995422363281,0.5500011444091761,2,-0.009576435820808582,-1.580647146047805,27.29999923706055,-1.0769253341549931,26.95000076293945,-1.1333367241839707,27.0,-0.009576435820808582 5297,2004-12-23,27.35000038146973,27.59000015258789,27.09000015258789,27.149999618530273,274900.0,0.007366510709007734,-2.125002980235081,-2.0000000000000355,74.99999999999963,59.93528402287483,-0.3356826788461369,-0.46553191804519045,-1.2702140075642383,-1.7599250637682111,19.086802425044503,0.5,0.2249103725853523,0.4285005569458029,0.02880180471237992,0.8281993091792259,0.22865118082908964,0.6283499330625162,-0.5751399353831239,71.42860386646788,0.9115477015274394,0.1998493761167117,12,-0.2550001144409215,-0.5600004196167028,-1.3875002861022985,-1.6750001907348668,0.5299987792968714,3,-0.012797088723511041,-5.9999809265864315,27.149999618530273,-1.580647146047805,27.29999923706055,-1.0769253341549931,26.95000076293945,-0.012797088723511041 5298,2004-12-27,27.020000457763672,27.5,27.020000457763672,27.420000076293945,234000.0,-0.012065810570505153,-1.4,-1.99999046329318,58.469974401947624,58.45869313720433,0.019927932760939626,-0.12708342388337712,-0.9002814817683173,-1.4185752281731752,18.72877915321281,0.4799995422363281,0.21532507434826442,0.08900060653686381,-0.3105730668760742,0.48857427994980185,-0.1107862301696052,0.28878744324333283,-0.13102045276688656,20.833300219610212,-49.36151898843278,0.19978683670646827,12,0.14999961853027344,-0.23000049591064453,-1.0450005531311035,-1.3450002670288086,1.1700000762939418,0,-0.004811290374270749,-2.125002980235081,27.35000038146973,-5.9999809265864315,27.149999618530273,-1.580647146047805,27.29999923706055,-0.004811290374270749 5299,2004-12-28,27.3799991607666,27.399999618530273,27.020000457763672,27.03000068664551,245200.0,0.01332341587357333,-1.0540554473003207,-0.8749970197649102,63.636355339936664,59.31339203370727,-0.3117113516555392,-0.46857665106010415,-1.2140514961907698,-1.755435122519792,18.91415538434847,0.37999916076660156,0.22584768752803797,0.42199935913085795,-0.022172326659660513,0.8661710449213764,0.1999135162356005,0.6440852020261154,-0.39287633510706144,64.99985694894349,-4.229225499255705,0.2220858428952588,12,-0.20999908447265625,-0.5899991989135742,-1.4049992561340332,-1.7049989700317383,0.9200000762939489,1,-0.0036522453318544867,-1.4,27.020000457763672,-2.125002980235081,27.35000038146973,-5.9999809265864315,27.149999618530273,-0.0036522453318544867 5300,2004-12-29,27.43000030517578,27.5,27.28000068664551,27.399999618530273,243900.0,0.0018261923280415981,1.5882260543705895,0.08571662125340686,63.28504151474669,60.198485133013946,-0.32363277173999805,-0.510075754620896,-1.206940833793702,-1.7800154286515095,19.0052208160592,0.21999931335448863,0.21824203010105236,0.4500004768371575,-0.04187044428620368,0.9418713979605187,0.20406501627547513,0.6959359373988399,-0.4099998474121094,71.9298363025525,4.636429777342698,0.2459354605616812,12,-0.26000022888183594,-0.6400003433227539,-1.455000400543213,-1.755000114440918,1.1299991607666051,2,-0.0036456573225360778,-1.0540554473003207,27.3799991607666,-1.4,27.020000457763672,-2.125002980235081,27.35000038146973,-0.0036456573225360778 5301,2004-12-30,27.309999465942386,27.59000015258789,27.309999465942386,27.43000030517578,182500.0,-0.00437480269406898,-3.66664547405251,-3.9999364231672794,61.2149257828585,61.26063227178033,-0.1802613652533509,-0.3771189251993512,-1.0348807621206468,-1.6351931479375033,19.939230837598394,0.28000068664550426,0.18100036544959153,0.30949964523315643,-0.20211194633490948,0.8211112368012223,0.05369384944912525,0.5653054410171876,-0.2899990081787145,50.87704621809435,-14.298367251239085,0.2558057957840322,12,-0.13999938964844105,-0.44999980926514027,-1.2349996566772496,-1.634999275207523,0.7800006866455043,3,-0.000366174627513538,1.5882260543705895,27.43000030517578,-1.0540554473003207,27.3799991607666,-1.4,27.020000457763672,-0.000366174627513538 5302,2004-12-31,27.35000038146973,27.53000068664551,27.25,27.3700008392334,180000.0,0.001464698510054152,-1.5454466638923892,0.16666931574343874,61.214925782858444,61.958039745097025,-0.16380751299631768,-0.3815509758190849,-1.0235409271152065,-1.6591489714763448,21.17724228177144,0.28000068664551137,0.19478485708016535,0.31450052261352823,-0.19189971327564592,0.8209007585027024,0.061300404668941155,0.5677006405581153,-0.25019996643066733,57.89475445382938,-4.750225214187282,0.2532001179445864,12,-0.11999988555908558,-0.42500019073486683,-1.2275009155273473,-1.6500005722045898,1.1599998474121094,4,0.012797088723510708,-3.66664547405251,27.309999465942386,1.5882260543705895,27.43000030517578,-1.0540554473003207,27.3799991607666,0.012797088723510708 5303,2005-01-03,26.61000061035156,27.420000076293945,26.57999992370605,27.399999618530273,549600.0,-0.0270566640145109,1.0240969392796742,39.49904634751816,43.115967318043715,61.339342202732574,0.5755816169009869,0.38778167917005035,-0.24393169657643554,-0.9078829481079289,22.00583700511049,0.8400001525878942,0.18735848551933998,-0.43149929046631286,-0.9129127684008473,0.04991418746822163,-0.6722060294335783,-0.1907925514990474,0.9799995422363317,2.970364341275571,-55.154418201208024,0.24070673896726652,1,0.4749994277954137,0.31499958038330433,-0.3975009918212855,-0.8200006484985316,1.6999988555908274,0,0.04772636306971756,-1.5454466638923892,27.35000038146973,-3.66664547405251,27.309999465942386,1.5882260543705895,27.43000030517578,0.04772636306971756 5304,2005-01-04,26.68000030517578,26.90999984741211,26.51000022888184,26.60000038146973,492200.0,0.0026305784749585115,-2.076917433884809,-0.10126585334643036,44.839881323684956,59.51755790465225,0.5176959022548999,0.3324649700151596,-0.27913941548834487,-0.9598677903972117,22.250233703945803,0.3999996185302699,0.1999488963079763,-0.3599996566772461,-0.8459277690938762,0.12592845573938405,-0.6029637128855612,-0.11703560046893102,0.8897998428344742,15.740748916961175,-39.52385248261273,0.24296405620831502,1,0.36999988555908203,0.24499988555908203,-0.4250006675720215,-0.855000495910641,1.8400001525878906,1,0.056596709580580384,1.0240969392796742,26.61000061035156,-1.5454466638923892,27.35000038146973,-3.66664547405251,27.309999465942386,0.056596709580580384 5305,2005-01-05,26.5,26.79999923706055,26.40999984741211,26.79999923706055,511500.0,-0.0067466380478586885,1.60000254313794,-3.749994039530049,40.75341526217543,56.836720747361284,0.6395364865971658,0.5144249403776371,-0.05927387117194627,-0.7630357856225736,22.212376932941325,0.38999938964844105,0.19257729610642116,-0.5244999885559096,-1.0586976391079332,0.009697661996113993,-0.7915988138319214,-0.2574011632798978,1.027408151245119,7.627129602689685,-43.478453431765104,0.2670988252760113,1,0.5,0.4250001907348633,-0.22750043869018555,-0.6750001907348597,2.4300003051757812,2,0.06792449951171897,-2.076917433884809,26.68000030517578,1.0240969392796742,26.61000061035156,-1.5454466638923892,27.35000038146973,0.06792449951171897 5306,2005-01-06,26.440000534057614,26.649999618530273,26.36000061035156,26.649999618530273,412300.0,-0.002264130790278762,1.7619073569482626,0.6999987284310146,42.19860506516101,53.192121310157,0.6573596156636334,0.5689405440550317,0.03813653851855037,-0.6946855294999743,22.286302286483302,0.2899990081787145,0.19939230895829851,-0.5624995231628453,-1.154831764625964,0.029832718300273342,-0.8586656438944047,-0.266333402431286,1.0203631189575262,6.837599870887136,-42.9776450801011,0.29616612073155985,1,0.5349998474121129,0.48499965667724965,-0.1500010490417445,-0.6100006103515554,2.379999160766605,3,0.0801815010992144,1.60000254313794,26.5,-2.076917433884809,26.68000030517578,1.0240969392796742,26.61000061035156,0.0801815010992144 5307,2005-01-07,26.26000022888184,26.65999984741211,26.07999992370605,26.63999938964844,432500.0,-0.006807878273070167,1.7619038968942649,1.8095277020889793,37.1527780077342,50.82354393302217,0.744807921293404,0.7420960381671158,0.2522932427386628,-0.502346540689615,22.475421102024885,0.5799999237060582,0.14557715290178663,-0.71399984359741,-1.3901931773228426,-0.03780650987197731,-1.052096510460128,-0.37590317673469187,1.1123343807202133,13.432857065587658,-32.83594415327488,0.33809666686271644,1,0.5749998092651332,0.5749998092651332,0.02999925613402965,-0.43000030517578125,2.369998931884762,4,0.06968773449184296,1.7619073569482626,26.440000534057614,1.60000254313794,26.5,-2.076917433884809,26.68000030517578,0.06968773449184296 5308,2005-01-10,26.190000534057614,26.53000068664551,26.09000015258789,26.29999923706055,355700.0,-0.0026656395359523355,-1.8387180134007084,0.2894709103594543,36.89654605425434,47.85245401239081,0.7651548813136557,0.7995321934131745,0.3431226222623671,-0.4241220543268831,22.651380878418735,0.44000053405762074,0.08981550146596007,-0.7499995231628453,-1.5112446502522694,0.011245603926578696,-1.1306220867075574,-0.3693769596181333,1.053100606954839,13.2530868027548,-31.873093926548314,0.3806225635447113,1,0.644999504089359,0.644999504089359,0.1174993515014684,-0.3600006103515554,2.899999618530277,0,0.08858341533087355,1.7619038968942649,26.26000022888184,1.7619073569482626,26.440000534057614,1.60000254313794,26.5,0.08858341533087355 5309,2005-01-11,26.36000061035156,26.43000030517578,25.899999618530273,26.190000534057614,498400.0,0.0064910298903153585,2.419365159448389,-1.5454734615316925,32.720621234390606,44.45640731457347,0.4864027070209822,0.61125345618143,0.19442285133394321,-0.5824302310064624,22.77040768510678,0.5300006866455078,-0.0056131280695908,-0.5484994888305685,-1.3519986286536039,0.2549996509924668,-0.950249058742088,-0.1467499189190491,0.7667904089302517,51.11124297724472,10.68692673816259,0.40174956991151833,1,0.3849992752075231,0.3849992752075231,-0.045001029968258166,-0.5300006866455007,2.159999847412113,1,0.07397567566159546,-1.8387180134007084,26.190000534057614,1.7619038968942649,26.26000022888184,1.7619073569482626,26.440000534057614,0.07397567566159546 5310,2005-01-12,26.34000015258789,26.5,26.170000076293945,26.5,303100.0,-0.0007587426897028848,3.125002980235081,-0.941175150624376,34.36295710972851,41.47285523978124,0.37495743547326654,0.6130683010472566,0.24173320918698238,-0.54913875587728,22.66044622599329,0.3299999237060547,-0.048696123444528894,-0.5369999885559089,-1.3788296638357345,0.30482968672391664,-0.9579148261958217,-0.11608515091599614,0.6395758986037343,57.89478967723154,18.31423030427277,0.4209148376399135,1,0.375,0.4049997329711914,0.009999275207519531,-0.5100002288818324,2.0100002288818395,2,0.08276386835789729,2.419365159448389,26.36000061035156,-1.8387180134007084,26.190000534057614,1.7619038968942649,26.26000022888184,0.08276386835789729 5311,2005-01-13,26.32999992370605,26.479999542236328,26.190000534057614,26.479999542236328,445300.0,-0.0003796594086525884,2.8666632758160766,0.9374985098824817,28.750003973640432,37.86564170542369,0.258510843528299,0.5977992194373094,0.28787201097956583,-0.5171484829661246,22.425632211183967,0.2899990081787145,-0.14139834346195812,-0.511500167846684,-1.3837207610661153,0.3607204253727474,-0.9476104644563996,-0.07538987123696828,0.5200269555662125,56.578970483788325,20.15837191959848,0.4361102966097152,1,0.32999992370605824,0.4149999618530309,0.052499771118167615,-0.4999999999999929,1.2900009155273473,3,0.0987466915686861,3.125002980235081,26.34000015258789,2.419365159448389,26.36000061035156,-1.8387180134007084,26.190000534057614,0.0987466915686861 5312,2005-01-14,26.85000038146973,26.85000038146973,26.309999465942386,26.31999969482422,380300.0,0.019749352801763598,1.0377366638715975,-3.5333468967358224,46.718147855486514,38.265883987361775,-0.37981491959556024,0.07951275578857064,-0.20403173822551324,-1.0128698925321693,21.987804303085078,0.5400009155273438,-0.2325759947310786,0.01000022888183949,-0.8620447609802113,0.8820452187438903,-0.42602226604918414,0.4460227238128631,-0.9500007629394567,100.0,59.06276195060762,0.4360224949310249,1,-0.4450006484985387,-0.10500049591064808,-0.46750068664551137,-1.0200004577636719,0.5100002288818288,4,0.07337055066539455,2.8666632758160766,26.32999992370605,3.125002980235081,26.34000015258789,2.419365159448389,26.36000061035156,0.07337055066539455 5313,2005-01-18,27.190000534057614,27.20000076293945,26.81999969482422,27.0,280200.0,0.01266294777494803,2.619040698994648,0.35849110924774075,46.30353371104221,38.42851203040147,-0.7027965467836843,-0.2587915715610656,-0.5239778270629465,-1.3287624931465416,21.8964944611833,0.3800010681152308,-0.30956816615200466,0.34050035476684215,-0.5429488677148377,1.223949577248522,-0.1012242564739978,0.7822249660076821,-1.2710009002685503,99.23075230165426,58.80349420597307,0.4417246112408408,1,-0.6400003433227504,-0.4450006484985316,-0.7300009727477992,-1.3600006103515554,0.12999916076660512,1,0.05296059574935552,1.0377366638715975,26.85000038146973,2.8666632758160766,26.32999992370605,3.125002980235081,26.34000015258789,0.05296059574935552 5314,2005-01-19,26.989999771118164,27.32999992370605,26.920000076293945,27.229999542236328,301100.0,-0.007355673372971494,-1.157898699486502,-1.2631531395874351,41.91176419027185,38.55721746685663,-0.5075748902568726,-0.05864742067566908,-0.2990636214441835,-1.105253078000544,21.726664668180675,0.4099998474121058,-0.40163525255397303,0.1384996414184556,-0.7460878965185316,1.0230871793554428,-0.303794127550038,0.5807934103869492,-1.0197600921630858,70.68963816276285,32.832526005775044,0.44229376896849304,1,-0.375,-0.24499988555908203,-0.45749998092651367,-1.1599998474121058,0.8299999237060547,2,0.07780660982876042,2.619040698994648,27.190000534057614,1.0377366638715975,26.85000038146973,2.8666632758160766,26.32999992370605,0.07780660982876042 5315,2005-01-20,26.8700008392334,27.040000915527344,26.6299991607666,26.899999618530273,299800.0,-0.004446051608091417,1.645160893373531,0.12499503294153176,41.91179358009175,38.52534952407116,-0.3683028628778686,0.02897072081096752,-0.1485843749186131,-0.9618852975350727,20.611740355104697,0.4100017547607422,-0.3916697703673968,0.04000062942504812,-0.8192276264003837,0.89922888525048,-0.389613498487666,0.46961475733776226,-0.8181755455932631,59.64918151276283,22.470762395544774,0.4296141279127153,1,-0.2550010681152344,-0.1250009536743164,-0.3100008964538574,-1.0250005722045898,0.6999988555908203,3,0.06140675723839495,-1.157898699486502,26.989999771118164,2.619040698994648,27.190000534057614,1.0377366638715975,26.85000038146973,0.06140675723839495 5316,2005-01-21,26.88999938964844,27.04999923706055,26.729999542236328,26.90999984741211,305800.0,0.0007442705541653716,1.1333367241839438,0.6667090539164635,41.48145950379249,39.0063141347443,-0.35509867379533944,-0.012126872481243112,-0.14433416972519453,-0.9572034127571776,19.19432654699239,0.3199996948242223,-0.3918081899971142,0.07299919128418253,-0.7736185939978171,0.9196169765661821,-0.35030970135681727,0.49630808392518233,-0.7614836182043518,56.86271209894313,21.38338303216586,0.4233088926410004,1,-0.274999618530277,-0.14499950408935902,-0.29999971389770863,-1.014999389648441,0.8299999237060476,4,0.05429531517145847,1.645160893373531,26.8700008392334,-1.157898699486502,26.989999771118164,2.619040698994648,27.190000534057614,0.05429531517145847 5317,2005-01-24,27.0,27.1299991607666,26.85000038146973,27.040000915527344,301900.0,0.004090762843003359,1.54547346153176,2.0000000000003553,59.42027650109288,41.508950851059694,-0.3901163306641422,-0.15778267346478358,-0.23991346073722752,-1.0507346794341714,17.57833323612814,0.27999877929687145,-0.3590977212514197,0.20049982070922923,-0.6135728091873389,1.0145724506057974,-0.20653649423905307,0.6075361356575115,-0.7993951794201948,52.85720513784693,12.717717845210828,0.4070363149482834,1,-0.38500022888183594,-0.25500011444091797,-0.38499975204467773,-1.0999994277954102,0.6599998474121094,0,0.022962994045681473,1.1333367241839438,26.88999938964844,1.645160893373531,26.8700008392334,-1.157898699486502,26.989999771118164,0.022962994045681473 5318,2005-01-25,26.88999938964844,27.20000076293945,26.809999465942386,27.10000038146973,361800.0,-0.004074096679687389,-1.1081103372906047,5.249904634751097,54.97628018310551,43.981801845361346,-0.1904014542199839,-0.06115629940375911,-0.11582769969440321,-0.9280902601745034,16.254992497879183,0.3900012969970632,-0.32792429888281305,0.09699926376343271,-0.7117186810082927,0.9057172085351581,-0.3073597086224318,0.5013582361492972,-0.6216308628810623,37.14284935776986,-5.831635335180074,0.4043589723858633,1,-0.13999938964844105,-0.14499950408935902,-0.2274990081787145,-0.9899988174438512,0.9099998474121094,1,0.017478662378997756,1.54547346153176,27.0,1.1333367241839438,26.88999938964844,1.645160893373531,26.8700008392334,0.017478662378997756 5319,2005-01-26,27.28000068664551,27.29999923706055,26.93000030517578,27.09000015258789,242700.0,0.014503581474501814,2.2174151013807,-0.9047601747486568,66.81034801689327,47.58706750171299,-0.48743579615571875,-0.4838400834263865,-0.49884958793283474,-1.3006564810846584,14.956861131823246,0.4099998474121094,-0.25024573955903406,0.49200048446655487,-0.3025492505761278,1.2865502195092375,0.09472561694521531,0.8892753519878944,-0.9479342760618117,97.01514206898909,47.52179164125585,0.3972748675213409,1,-0.520000457763679,-0.5350008010864293,-0.5325002670288121,-1.3800001144409215,0.8199996948242188,2,0.0014662392658328915,-1.1081103372906047,26.88999938964844,1.54547346153176,27.0,1.1333367241839438,26.88999938964844,0.0014662392658328915 5320,2005-01-27,27.32999992370605,27.489999771118164,27.170000076293945,27.43000030517578,279200.0,0.0018328165616585679,1.9090972143953253,-0.5263163178236298,69.26404460055531,52.088627571370196,-0.427155264896097,-0.5709901889602094,-0.5398550355726854,-1.3311561736347493,13.516007774258936,0.31999969482421875,-0.15684735086986024,0.5469997406005831,-0.23163856459241927,1.3256380457935855,0.1576805880040837,0.9363188931970825,-0.9380575023350097,78.94739483861531,23.064552029179595,0.3893191525965011,1,-0.4300003051757777,-0.5850000381469691,-0.5824995040893519,-1.4299993515014613,0.9400005340576207,3,0.017929007408929554,2.2174151013807,27.28000068664551,-1.1081103372906047,26.88999938964844,1.54547346153176,27.0,0.017929007408929554 5321,2005-01-28,27.29999923706055,27.399999618530273,27.15999984741211,27.34000015258789,339100.0,-0.0010977199681394545,2.0,0.4000076293653778,74.07403155776407,55.12817020495659,-0.2738930732724363,-0.5710554159077468,-0.4855494887924223,-1.2878596100370885,11.769744889999282,0.23999977111816406,-0.05720618923444931,0.5174990653991749,-0.2597258802201594,1.2947240110185092,0.12888659258950952,0.9061115382088403,-0.8202122277097388,72.05875753121917,10.35988086160144,0.3886124728096668,1,-0.23999977111816762,-0.5549993515014684,-0.457499504089359,-1.3049993515014648,0.8100013732910085,4,0.009890126934404275,1.9090972143953253,27.32999992370605,2.2174151013807,27.28000068664551,-1.1081103372906047,26.88999938964844,0.009890126934404275 5322,2005-01-31,27.70000076293945,27.70000076293945,27.35000038146973,27.399999618530273,262000.0,0.014652070954488616,1.3333269755288182,-7.499856952127223,80.32124607136572,58.907916022770316,-0.604178006047615,-0.9944787958431043,-0.8631893702876887,-1.6713059419815757,10.480954695042122,0.40000152587889914,0.054825204322934695,0.9000005722045863,0.056075000535809494,1.743926143873363,0.4780377863701979,1.3219633580389747,-1.1393967326472492,100.0,30.844020943240622,0.42196278583438895,1,-0.5350008010864222,-0.9000005722045863,-0.8025007247924769,-1.6500005722045863,0.15999984741210938,0,0.0007219693091775614,2.0,27.29999923706055,1.9090972143953253,27.32999992370605,2.2174151013807,27.28000068664551,0.0007219693091775614 5323,2005-02-01,27.8799991607666,27.8799991607666,27.20000076293945,27.20000076293945,522500.0,0.006498136926695652,1.0000000000000104,2.266652679496755,80.3999478149816,63.18438086996029,-0.755450825789918,-1.1325185143563559,-1.019885349415695,-1.835131113336665,11.856733674285316,0.679998397827152,0.19636929510534173,1.0164990425109863,0.05048145753710642,1.9825166274848662,0.5334902500240482,1.4995078349979245,-1.205455457209677,100.0,27.38163777856697,0.48300879248693945,2,-0.625,-0.9899997711181641,-0.9374990463256836,-1.784998893737793,0.07999992370605469,1,-0.007890936871478793,1.3333269755288182,27.70000076293945,2.0,27.29999923706055,1.9090972143953253,27.32999992370605,-0.007890936871478793 5324,2005-02-02,28.190000534057614,28.190000534057614,27.729999542236328,27.78000068664551,419000.0,0.011119131370966873,1.243908112282421,0.6029423726911776,83.15409515540797,67.7668588227732,-0.9804343210631323,-1.3951228374487101,-1.294119748706695,-2.129706840004612,13.430295436207743,0.4600009918212855,0.2637226880865242,1.2510004043579066,0.12292999633361745,2.3790708123821958,0.6869652003457603,1.815035608370053,-1.3708021756355286,100.0,24.465032843917086,0.564035204012145,2,-0.730000495910641,-1.1450004577636683,-1.2100005149841273,-2.095000267028805,-0.3900012969970632,2,-0.013834738900621368,1.0000000000000104,27.8799991607666,1.3333269755288182,27.70000076293945,2.0,27.29999923706055,-0.013834738900621368 5325,2005-02-03,28.29999923706055,28.29999923706055,27.90999984741211,28.229999542236328,251200.0,0.0039020468577162237,10.142888283377717,0.1707310265261237,84.08301780697282,72.50036530090435,-0.9680574505539248,-1.4370333036067215,-1.360533010011217,-2.2198111877296434,14.855263789560219,0.38999938964844105,0.3155033826777931,1.2709991455078153,0.010909248161304674,2.531089042854326,0.64095419683456,1.9010440941810707,-1.2888885740494906,100.0,21.155652377243683,0.6300449486732553,2,-0.744999885559082,-1.1999998092651403,-1.319999217987064,-2.204998970031742,-0.179998397827152,3,-0.0070670975612221465,1.243908112282421,28.190000534057614,1.0000000000000104,27.8799991607666,1.3333269755288182,27.70000076293945,-0.0070670975612221465 5326,2005-02-04,28.559999465942386,28.649999618530273,28.32999992370605,28.420000076293945,399400.0,0.009187287487320894,1.0000000000000222,1.9999999999999492,82.50947509496888,75.06583181133502,-1.079809594290417,-1.6127516944329692,-1.5972063752533394,-2.454371089223681,16.399042158389314,0.350000381469723,0.4108689965646626,1.424999427795413,0.024661503036025323,2.8253373525548007,0.7248304654157174,2.1251683901751086,-1.3426666310834072,93.79308802618226,16.896726330836657,0.7001689623796944,2,-0.8299999237060582,-1.284999847412113,-1.5799994468689,-2.4649991989135778,-0.889999389648441,4,-0.01015402708688895,10.142888283377717,28.29999923706055,1.243908112282421,28.190000534057614,1.0000000000000104,27.8799991607666,-0.01015402708688895 5327,2005-02-07,28.09000015258789,28.70000076293945,28.0,28.559999465942386,400300.0,-0.016456558898573004,-1.1538497653959696,-3.3571525885557985,66.30433956331412,76.32450507580263,-0.4905168596159193,-1.0525907586075895,-1.1117620997658086,-1.9623642471826486,16.83636205551668,0.7000007629394496,0.5130659721524324,0.8635001182556152,-0.5352550055709138,2.2622552420821442,0.16412255634234896,1.5628776801688815,-0.6147872966680801,59.333292643229406,-14.129110622992194,0.6993775619132647,2,-0.27499961853027344,-0.7899999618530273,-1.075000286102295,-1.890000343322754,-0.5400009155273402,0,0.0007120134444651427,1.0000000000000222,28.559999465942386,10.142888283377717,28.29999923706055,1.243908112282421,28.190000534057614,0.0007120134444651427 5328,2005-02-08,28.51000022888184,28.54999923706055,28.059999465942386,28.13999938964844,370200.0,0.014951942827072351,1.1777822989119608,-0.7872369782683625,75.50336730291916,77.29039610758329,-0.7337111535789056,-1.3595767780780754,-1.5091840766348845,-2.3605651512457904,17.297315263294927,0.48999977111816406,0.6356212076714414,1.1675002098083525,-0.253942505344245,2.58894292496095,0.45677885223205195,1.878221567384653,-0.7898297915581018,80.41234072675857,6.326595123472316,0.7107213575762996,2,-0.5799999237060582,-1.2100000381469762,-1.4324998855590856,-2.2650003433227575,-0.9300003051757884,1,-0.022799004325219308,-1.1538497653959696,28.09000015258789,1.0000000000000222,28.559999465942386,10.142888283377717,28.29999923706055,-0.022799004325219308 5329,2005-02-09,28.309999465942386,28.85000038146973,28.209999084472656,28.85000038146973,456600.0,-0.0070151091313160885,1.3703711552861857,-1.4594586235160087,73.52937876560954,77.76432212592265,-0.4159854563972445,-1.0603618555282743,-1.288786115699594,-2.1417826476418647,17.47223070865632,0.6400012969970739,0.7027031609106658,0.8699995040893604,-0.535103783284665,2.275102791463386,0.16744786040234771,1.5725511477763732,-0.39386296349550776,42.5531267310703,-31.98073170399008,0.7025516436870131,2,-0.3049993515014684,-0.9349994659423864,-1.3049993515014684,-2.0649995803833043,-0.7399997711181676,2,-0.012363136279489817,1.1777822989119608,28.51000022888184,-1.1538497653959696,28.09000015258789,1.0000000000000222,28.559999465942386,-0.012363136279489817 5330,2005-02-10,28.520000457763672,28.6200008392334,28.31999969482422,28.31999969482422,378500.0,0.007417908717162636,-2.0,-0.3703711552861724,75.07691007536667,77.87575307232294,-0.4910749103015739,-1.1580421833385905,-1.4803648094827082,-2.3275982901546115,17.92667092706111,0.3100013732910121,0.8045953586491095,0.9710004806518562,-0.41287499694944074,2.354875958253153,0.27906274185120594,1.6629382194525064,-0.4600009918212855,61.17649698751223,-14.948526631318423,0.6919377388006492,2,-0.49499988555908203,-1.1450004577636719,-1.5325002670288086,-2.260000228881836,-1.1499996185302734,3,-0.025245484191677936,1.3703711552861857,28.309999465942386,1.1777822989119608,28.51000022888184,-1.1538497653959696,28.09000015258789,-0.025245484191677936 5331,2005-02-11,28.93000030517578,28.940000534057614,28.40999984741211,28.60000038146973,456400.0,0.01437587099689197,2.0285720513785077,1.6499933243052332,77.18307952186314,77.52706790015598,-0.7214073935080911,-1.4369420277260403,-1.863896879112474,-2.7103040992785807,18.577730261199754,0.5300006866455043,0.8624711519629322,1.251000308990477,-0.13918934334073896,2.641189961321693,0.5559054828248691,1.9460951351560851,-0.720001220703125,98.9361464680594,19.047177829676542,0.695094826165608,2,-0.8599996566772496,-1.510000228881836,-1.9675002098083496,-2.635000228881836,-2.04000091552734,4,-0.027998598596539526,-2.0,28.520000457763672,1.3703711552861857,28.309999465942386,1.1777822989119608,28.51000022888184,-0.027998598596539526 5332,2005-02-14,28.81999969482422,28.90999984741211,28.729999542236328,28.79999923706055,445400.0,-0.0038023024262423544,-1.2500059604701619,0.06060746178076034,77.18307952186306,77.16963808980948,-0.48704547778184093,-1.2351115547501692,-1.7201015191652331,-2.5657077802767603,20.596308113600507,0.20000076293945312,0.9162457166824289,1.0424997329711907,-0.3791801196750626,2.464179585617444,0.3316598066480658,1.7533396592943156,-0.5,86.36355754767312,1.0233952990644326,0.7108399263231258,2,-0.4849996566772461,-1.3999996185302734,-1.8699994087219238,-2.5,-1.8299999237060547,0,-0.039902832432604174,2.0285720513785077,28.93000030517578,-2.0,28.520000457763672,1.3703711552861857,28.309999465942386,-0.039902832432604174 5333,2005-02-15,28.6299991607666,28.90999984741211,28.59000015258789,28.82999992370605,508900.0,-0.006592662597832644,-1.2857220708446866,-9.999809269503793,70.14921719049448,75.72465164926354,-0.20056045477082307,-0.9820486821184602,-1.4926592213330352,-2.339150742437326,22.043003610949704,0.31999969482421875,0.967595755272793,0.7804992675781257,-0.6616113289901087,2.22260986414636,0.059443969294008525,1.501554565862243,-0.2199993133544922,57.53414277913236,-25.24158040952691,0.7210552982841167,2,-0.20499897003173828,-1.2099990844726562,-1.794999122619629,-2.309999465942383,-1.539999008178711,1,-0.037722666970456675,-1.2500059604701619,28.81999969482422,2.0285720513785077,28.93000030517578,-2.0,28.520000457763672,-0.037722666970456675 5334,2005-02-16,29.09000015258789,29.1200008392334,28.53000068664551,28.70000076293945,716600.0,0.016067097635533933,1.6222184546263565,-1.9499895096225897,73.40423319341059,74.53812002553441,-0.5805185585350756,-1.3456483703065132,-1.9161935501105951,-2.760347563557712,23.3528155567501,0.5900001525878871,0.978967360368113,1.1355002403259284,-0.348313797824666,2.619314278476523,0.393593221250633,1.8774072594012239,-0.5740001678466804,96.24991953384466,12.453337593598235,0.7419070190752972,2,-0.5299997329711914,-1.5799999237060547,-2.255000114440918,-2.734999656677246,-1.6900005340576172,2,-0.051907879716786676,-1.2857220708446866,28.6299991607666,-1.2500059604701619,28.81999969482422,2.0285720513785077,28.93000030517578,-0.051907879716786676 5335,2005-02-17,28.520000457763672,29.149999618530273,28.479999542236328,29.149999618530273,433200.0,-0.019594351730297666,1.1269872025818874,-1.6153849915880756,64.18605063785236,72.50218397474367,0.026787110417508586,-0.6805910317828925,-1.3188225793092627,-2.15446427084602,25.54987946820787,0.6700000762939453,0.9676319281496468,0.483000564575196,-0.9286518575782843,1.8946529867286763,-0.22282564650154413,1.1888267756519362,0.6000003814697266,14.864951942532084,-67.50755758069081,0.7058262110767395,2,0.054999351501464844,-0.8600006103515625,-1.7750005722045898,-2.15000057220459,-1.7200012207031214,3,-0.03330998414065056,1.6222184546263565,29.09000015258789,-1.2857220708446866,28.6299991607666,-1.2500059604701619,28.81999969482422,-0.03330998414065056 5336,2005-02-18,28.35000038146973,28.6200008392334,27.93000030517578,28.6200008392334,480000.0,-0.0059607318921927055,4.111106401616299,0.42857272608922814,57.98525015547002,71.57784070720544,0.18312357247386046,-0.41698199274486214,-1.1251189509991342,-1.9511209126888005,27.202373674927717,0.6900005340576172,0.9101063563576091,0.2400004386901884,-1.069189843033044,1.5491907204134208,-0.4145947021714278,0.8945955795518046,0.7999992370605433,34.42625513772814,-43.827994125003734,0.6545951408616156,2,0.18999958038329723,-0.6800003051757848,-1.6200003623962438,-1.980000495910648,-1.2600002288818395,4,-0.03456788462256544,1.1269872025818874,28.520000457763672,1.6222184546263565,29.09000015258789,-1.2857220708446866,28.6299991607666,-0.03456788462256544 5337,2005-02-22,27.6200008392334,28.45000076293945,27.61000061035156,28.45000076293945,600600.0,-0.025749542589547092,1.0240969392796828,3.074068579663487,47.186167024191114,68.43148512068011,0.9380930410464323,0.3814027552970529,-0.37779792785318733,-1.1936005639787552,28.42031507112157,0.8400001525878906,0.816889370328699,-0.5209991455078118,-1.74618917303102,0.7041908820153964,-1.1335941592694176,0.09159586825379407,1.529998779296875,0.64936593002526,-71.7620426508164,0.6125950137616042,2,0.7599992752075195,0.10999870300292969,-0.9175009727478027,-1.2500009536743164,-0.6200008392333984,1,-0.026430174779285776,4.111106401616299,28.35000038146973,1.1269872025818874,28.520000457763672,1.6222184546263565,29.09000015258789,-0.026430174779285776 5338,2005-02-23,27.36000061035156,27.6299991607666,27.239999771118164,27.43000030517578,675500.0,-0.009413476501873075,-1.5161139481941794,0.084336989468222,40.91904121749738,64.80811428200099,1.1374229764640411,0.7150823337185628,-0.10442985838264818,-0.9084297161451893,29.39797859756582,0.3899993896484375,0.7080357780696431,-0.804499435424809,-1.9436674460755583,0.3346685752259404,-1.3740834407501836,-0.23491543009943427,1.6975990676879924,6.282766953933845,-60.05132323559917,0.5695840053253747,2,0.8349990844726598,0.5299987792968786,-0.7850008010864222,-0.9900007247924769,-0.4300003051757777,2,-0.013523422184917866,1.0240969392796828,27.6200008392334,4.111106401616299,28.35000038146973,1.1269872025818874,28.520000457763672,-0.013523422184917866 5339,2005-02-24,27.31999969482422,27.479999542236328,27.20000076293945,27.45000076293945,451500.0,-0.0014620217337351082,1.9473768747365203,1.857166212533915,39.11112542798743,60.811915987847726,1.1423550183596305,0.7992094025922434,-0.05511881658336648,-0.8494624261997004,30.181846027916492,0.27999877929687855,0.6790722785857639,-0.8465003013610826,-1.9792523831001638,0.2862517803779987,-1.412876342230625,-0.28012426049154016,1.5921919906616218,6.153794990223781,-53.61171281144153,0.5663760408695414,2,0.8550004959106445,0.5699996948242188,-0.6724996566772461,-0.7950000762939453,-0.07999992370605469,3,-0.008418724187610471,-1.5161139481941794,27.36000061035156,1.0240969392796828,27.6200008392334,4.111106401616299,28.35000038146973,-0.008418724187610471 5340,2005-02-25,27.81999969482422,27.88999938964844,27.309999465942386,27.32999992370605,326800.0,0.01830161074616421,-1.1886761218254676,-3.7691980398487175,42.194101146540966,56.92425172392304,0.5952104430857261,0.3560563647552115,-0.5391619188120416,-1.326438005398579,30.576632868248637,0.5799999237060547,0.588805011857982,-0.3710002899169922,-1.4473664644085709,0.7053658845745865,-0.9091833771627833,0.16718279732879893,0.9209728984069834,43.6618942657314,-11.31193436537513,0.5381830872457897,2,0.35500049591064453,0.06999969482421875,-1.1399998664855957,-1.1499996185302734,-0.3799991607666051,4,-0.015097055388253122,1.9473768747365203,27.31999969482422,-1.5161139481941794,27.36000061035156,1.0240969392796828,27.6200008392334,-0.015097055388253122 5341,2005-02-28,27.56999969482422,27.88999938964844,27.40999984741211,27.8799991607666,355900.0,-0.00898634086061878,1.9090888073288033,-0.6326522668265161,44.24778798405256,53.26477488638854,0.7062794931261998,0.6612224825601878,-0.2780377523455684,-1.0549529242176092,31.02904528463877,0.4799995422363317,0.5072773786969051,-0.6345003128051765,-1.6698028302926602,0.4008022046823072,-1.1521515715489166,-0.11684905406143642,1.0168757153778074,29.599914550781538,-23.797080521489843,0.5176512587437414,2,0.6050004959106445,0.36999988555908203,-0.8899998664855957,-0.875,-0.21999931335448863,0,-0.027928925146423644,-1.1886761218254676,27.81999969482422,1.9473768747365203,27.31999969482422,-1.5161139481941794,27.36000061035156,-0.027928925146423644 5342,2005-03-01,27.71999931335449,27.93000030517578,27.540000915527344,27.670000076293945,281600.0,0.005440682632957383,-1.516144910415436,-0.16128813934742808,40.70587992420866,49.99329296791234,0.4289436638873383,0.5405101618226134,-0.4097827155764229,-1.1865285321826562,30.80825779407207,0.3899993896484375,0.3959513613600265,-0.48550062179565856,-1.518788183101531,0.547786939510214,-1.002144402448593,0.03114315885727592,0.7281886321212809,71.23272280720056,20.37504828995302,0.516643780652936,3,0.45500087738037465,0.2600002288818395,-1.0399994850158656,-1.0249996185302699,-0.21999931335448863,1,-0.022727243014868614,1.9090888073288033,27.56999969482422,-1.1886761218254676,27.81999969482422,1.9473768747365203,27.31999969482422,-0.022727243014868614 5343,2005-03-02,27.65999984741211,27.920000076293945,27.53000068664551,27.70000076293945,249800.0,-0.002164482951970137,-1.6000025431380158,-0.8000305180437792,42.09246690566513,46.514207824829505,0.37646852995431246,0.6146986787589626,-0.3357179995102513,-1.102518752617648,30.180651668722724,0.38999938964843395,0.22381912040021135,-0.5345001220703125,-1.5868853559545926,0.5178851118139676,-1.0606927390124525,-0.008307505128172465,0.6633693798100282,63.01361272960067,10.646713309497116,0.5261926169421399,3,0.5150003433227539,0.31999969482421875,-0.9800000190734863,-0.9650001525878906,-0.4500007629394531,2,-0.02386116598167154,-1.516144910415436,27.71999931335449,1.9090888073288033,27.56999969482422,-1.1886761218254676,27.81999969482422,-0.02386116598167154 5344,2005-03-03,27.79999923706055,27.940000534057614,27.61000061035156,27.71999931335449,299300.0,0.0050614385546188245,-1.2000190736560499,-1.9999523173759035,41.08909582252978,43.94787951201589,0.0382627663923607,0.46797668421109506,-0.45812346744776633,-1.2180886516886495,28.94671777716772,0.3299999237060547,0.05057139867698268,-0.3750006675720172,-1.442087233857034,0.6920858987129996,-0.9085439507145239,0.15854261557048943,0.41103314373331656,77.77760958153536,25.429341931430933,0.533543283142508,3,0.11000156402587535,0.24000072479247692,-1.0524992942810094,-1.0549993515014684,-0.7199993133544993,3,-0.031294926466219564,-1.6000025431380158,27.65999984741211,-1.516144910415436,27.71999931335449,1.9090888073288033,27.56999969482422,-0.031294926466219564 5345,2005-03-04,28.10000038146973,28.20000076293945,27.920000076293945,28.0,330600.0,0.010791408368430622,-1.1538495396691213,1.2500059604700953,39.44021047798716,41.88731954785112,-0.3660776849253793,0.16045024853670853,-0.747965125278153,-1.4934241965926596,27.66328983848535,0.40000152587889914,-0.076077273450597,-0.06499958038329723,-1.1309017565009434,1.000902595734349,-0.5979506684421203,0.46795150767552585,-0.8999996185302805,87.34173853419304,39.197544091721795,0.5329510880588231,3,-0.27499961853028054,0.05499935150146129,-1.3475003242492711,-1.355000495910648,-0.44000053405762074,4,-0.03060500351162576,-1.2000190736560499,27.79999923706055,-1.6000025431380158,27.65999984741211,-1.516144910415436,27.71999931335449,-0.03060500351162576 5346,2005-03-07,28.270000457763672,28.3799991607666,28.09000015258789,28.25,392100.0,0.006049824697014872,1.416679912261182,0.20000381468270667,43.10778188354182,41.43416564333453,-0.6130923534305879,-0.034140170067889386,-0.9007851567818719,-1.6408728078066375,25.89516924281705,0.28999900817871094,-0.2704935604485321,0.11950044631958079,-0.9315637670197034,1.170564659658865,-0.4060316603500631,0.6450325529892247,-1.0499996948242227,87.0589528861602,41.942014412245726,0.5255321066696425,3,-0.48000049591064453,-0.11500072479248047,-1.4475007057189941,-1.5250005722045898,-1.0799999237060582,0,-0.029359742138883482,-1.1538495396691213,28.10000038146973,-1.2000190736560499,27.79999923706055,-1.6000025431380158,27.65999984741211,-0.029359742138883482 5347,2005-03-08,28.11000061035156,28.29999923706055,28.03000068664551,28.170000076293945,230600.0,-0.005659704450700631,-1.4545399374041696,-2.999904634751274,43.434363381612634,41.71364588379178,-0.4204961718562501,0.1343216280177657,-0.7315578702939511,-1.4504006952207256,25.153086627606875,0.26999855041503906,-0.4049491065958364,-0.041499423980717154,-1.0923593100112718,1.0093604620498375,-0.5669293669959927,0.4839305190345584,-0.8435999114990231,68.23540763479315,23.669278180215848,0.5254299430152771,3,-0.3200006484985316,0.06499958038330433,-1.2075009346008265,-1.365000724792477,-1.1599998474121094,1,-0.027036649319813866,1.416679912261182,28.270000457763672,-1.1538495396691213,28.10000038146973,-1.2000190736560499,27.79999923706055,-0.027036649319813866 5348,2005-03-09,27.86000061035156,28.190000534057614,27.84000015258789,28.11000061035156,399400.0,-0.00889363196626669,-1.4137881139670443,4.1667037543310625,33.60000610351557,41.1012992921838,-0.10293743378728593,0.35113115023471764,-0.4644066917526821,-1.1697954367167718,24.173415269366867,0.350000381469723,-0.506219667736552,-0.2589994430542042,-1.3033607865312185,0.7853619004228101,-0.7811801147927113,0.26318122868430294,-0.5490559730224618,32.46759359030555,-5.331169630984924,0.5221806717385072,3,-0.01500129699706676,0.31499958038330433,-0.8775005340576136,-1.0600004196166957,-1.0100002288818288,2,-0.01292177323994026,-1.4545399374041696,28.11000061035156,1.416679912261182,28.270000457763672,-1.1538495396691213,28.10000038146973,-0.01292177323994026 5349,2005-03-10,27.959999084472656,28.01000022888184,27.70000076293945,27.959999084472656,351500.0,0.003589320600515089,5.1998474156014565,-0.0,41.4633905227998,41.020109222879235,-0.11466288330366581,0.23564892828111894,-0.5573439859621772,-1.2376577548889145,22.49604015087917,0.3099994659423899,-0.49730181229942616,-0.14150094985961914,-1.1841146638636637,0.9011127641444254,-0.6628078068616396,0.37980590714240137,-0.6062922662060579,38.23513737149942,-2.3627887059392236,0.5213068570020218,3,-0.06499958038330078,0.21500110626220703,-0.8874998092651367,-1.0699996948242188,-1.0199985504150426,3,-0.026824035213095065,-1.4137881139670443,27.86000061035156,-1.4545399374041696,28.11000061035156,1.416679912261182,28.270000457763672,-0.026824035213095065 5350,2005-03-11,27.79999923706055,28.10000038146973,27.63999938964844,28.10000038146973,282800.0,-0.005722455388096237,2.066661580423048,-100.0,41.590192840614996,40.72482087360839,0.0471610301377865,0.35725925043378126,-0.3936085175594144,-1.0414954329398718,20.805267442896124,0.46000099182128906,-0.4340177470780091,-0.265500736236568,-1.2969326466296955,0.7659311741565595,-0.7812166914331335,0.25021521895999754,-0.40524072509395026,21.62160768919497,-18.940852243552147,0.5157159551965639,3,0.15500068664550426,0.37500095367431285,-0.5474991798400914,-0.7549991607666051,-0.5900001525878942,4,-0.025899256586836783,5.1998474156014565,27.959999084472656,-1.4137881139670443,27.86000061035156,-1.4545399374041696,28.11000061035156,-0.025899256586836783 5351,2005-03-14,28.1200008392334,28.20000076293945,27.79999923706055,27.79999923706055,220400.0,0.011510849314925409,-1.4999970197826937,-1.0666679382275595,58.741256875790306,42.728751646006344,-0.20854952313538888,-0.027970980111334143,-0.7022104541666039,-1.3255017045036972,18.615115411610194,0.40000152587889914,-0.3441721558703037,0.09500083923339986,-0.8538045643934851,1.0438062428602848,-0.3794018625800426,0.5694035410468423,-0.6858327013147978,72.72750917550448,25.99616443489449,0.47440270181344196,3,-0.16500091552734375,0.054999351501464844,-0.7925014495849609,-1.0200014114379883,-1.360000610351559,0,-0.016358498509697394,2.066661580423048,27.79999923706055,5.1998474156014565,27.959999084472656,-1.4137881139670443,27.86000061035156,-0.016358498509697394 5352,2005-03-15,27.670000076293945,28.45000076293945,27.649999618530273,28.3700008392334,309200.0,-0.016002871604171687,-1.1621603509513427,-2.1874914318752365,55.081956551239884,44.172028273292426,0.2610669693712495,0.3493696176763166,-0.24709358379248414,-0.842874607270943,16.506214420627096,0.8000011444091761,-0.31304909115161195,-0.2974999427795417,-1.1805539759596968,0.5855540904006133,-0.739026959369621,0.1440270738105376,-0.19799869746142562,3.703782195283506,-46.155255153340455,0.4415270165900783,3,0.36000061035155895,0.505000114440918,-0.16750049591064453,-0.3950004577636719,-0.5699996948242152,1,-0.017347290961793993,-1.4999970197826937,28.1200008392334,2.066661580423048,27.79999923706055,5.1998474156014565,27.959999084472656,-0.017347290961793993 5353,2005-03-16,27.54999923706055,27.85000038146973,27.45000076293945,27.60000038146973,309000.0,-0.004336857206451716,-2.2000213624675453,0.0714301284461665,53.674112839437925,45.57036349739333,0.40657947200141464,0.4050796628837183,-0.09940952007362824,-0.6926897501692579,14.60253070826602,0.39999961853028054,-0.2777656225190839,-0.36350078582763246,-1.2071841661592408,0.48018259450397593,-0.7853424759934349,0.05834090433816996,0.9000015258788991,9.999847412110086,-43.51269384352062,0.4218416901658035,3,0.40000152587889914,0.6250009536743129,0.007501125335689807,-0.24999904632568715,-0.5799999237060618,2,-0.02177852960932125,-1.1621603509513427,27.670000076293945,-1.4999970197826937,28.1200008392334,2.066661580423048,27.79999923706055,-0.02177852960932125 5354,2005-03-17,27.57999992370605,27.709999084472656,27.440000534057614,27.649999618530273,282000.0,0.0010889541733687391,1.8421105467103391,1.3999618539005096,45.48872908281678,46.24242112015219,0.3822921664724994,0.2699960927936864,-0.10306424815286519,-0.6952189437777712,12.246164165949454,0.2699985504150426,-0.23380573754955236,-0.25800008773803995,-0.9059316218220026,0.3899314463459227,-0.581965854780023,0.06596567930394315,0.8700008392333984,13.861322566573062,-39.207835689126085,0.323965767041982,3,0.36500072479248047,0.5950002670288121,0.03500032424927113,-0.27999973297118785,-0.729999542236321,3,-0.026468438878016753,-2.2000213624675453,27.54999923706055,-1.1621603509513427,27.670000076293945,-1.4999970197826937,28.1200008392334,-0.026468438878016753 5355,2005-03-18,27.56999969482422,27.70000076293945,27.25,27.63999938964844,642900.0,-0.00036258988069237663,3.736789270800011,1.0,50.0,47.00822313309199,0.34554310526292653,0.2162633899545483,-0.060488232008854226,-0.6543330652074104,9.757808465881162,0.4500007629394496,-0.19184145449999335,-0.2205002784729011,-0.7927896852990806,0.35178912835327836,-0.5066449818859908,0.06564442494018863,0.839601058959957,26.66662428116852,-28.157940023226136,0.286144703413089,3,0.2800006866455078,0.6050004959106445,0.12000036239624023,-0.19499969482421875,-1.279998779296875,4,-0.022850894731234805,1.8421105467103391,27.57999992370605,-2.2000213624675453,27.54999923706055,-1.1621603509513427,27.670000076293945,-0.022850894731234805 5356,2005-03-21,27.3700008392334,27.60000038146973,27.25,27.60000038146973,223400.0,-0.0072542204499322915,2.043487635380495,3.2857220708445705,42.91501414680557,46.95051766255787,0.4519820899455773,0.35740294603522926,0.17236830688288052,-0.42557535698038507,8.956577764649381,0.3500003814697301,-0.15915491011522676,-0.3714991569519057,-0.9088329049296,0.16583459102578857,-0.6401660309407546,-0.1028322829630568,0.9700238693237253,10.000063578247369,-40.983062799855375,0.26866687398884775,3,0.4799995422363281,0.8049993515014648,0.3299994468688965,0.0049991607666015625,-1.1000003814697266,0,-0.0058458805208141396,3.736789270800011,27.56999969482422,1.8421105467103391,27.57999992370605,-2.2000213624675453,27.54999923706055,-0.0058458805208141396 5357,2005-03-22,26.88999938964844,27.57999992370605,26.8700008392334,27.26000022888184,302200.0,-0.0175375021873182,-2.4634275692346996,1.6087025027780755,36.67820754306047,47.29254004472953,0.8277766571638878,0.8220577243246758,0.6861300708743663,0.0797277053839558,9.09408489738667,0.7099990844726527,-0.15518253000265503,-0.8150005340576136,-1.4727642136445382,-0.15723685447068902,-1.1438823738510742,-0.4861186942641531,1.3846238363952565,2.0406693629066885,-45.46178196831483,0.32888183979346186,3,0.7700014114379847,1.1200008392333949,0.8550009727477992,0.5300006866455043,-0.9499988555908274,1,-0.004834479870484687,2.043487635380495,27.3700008392334,3.736789270800011,27.56999969482422,1.8421105467103391,27.57999992370605,-0.004834479870484687 5358,2005-03-23,26.989999771118164,27.18000030517578,26.70000076293945,27.04999923706055,433100.0,0.0037188688635010347,1.9999821186961175,0.16216035095136203,35.789503976313924,46.662108206231096,0.660887915267736,0.7303626118626276,0.6240047261686001,-0.000679227536195981,9.694406259388963,0.4799995422363317,-0.18395280550043225,-0.6965001106262214,-1.4132849917089487,0.020284770456505896,-1.0548925511675833,-0.33810767008485954,1.1722536639807082,28.712820803354166,-14.342043353596178,0.3583924405413635,3,0.5850009918212855,0.9350004196166992,0.8875002861022949,0.43000030517578125,-0.6900005340576136,2,0.004075606198014059,-2.4634275692346996,26.88999938964844,2.043487635380495,27.3700008392334,3.736789270800011,27.56999969482422,0.004075606198014059 5359,2005-03-24,27.09000015258789,27.290000915527344,27.09000015258789,27.09000015258789,225500.0,0.0037050901192201557,0.0,-0.0,30.94341659679037,45.47913306802836,0.47438689798995526,0.6453343844686472,0.5583418467965799,-0.08126376695298632,10.12592276528801,0.3000011444091797,-0.20602058645526355,-0.584999752044677,-1.3332330730582882,0.16323356896893415,-0.9591164125514808,-0.2108830915378732,0.9260280152950386,38.999938964844105,1.4831588455079512,0.3741166605068056,3,0.48500061035155895,0.8350000381469727,0.8324999809265137,0.3299999237060547,-0.639999389648441,3,-0.004429709802786341,1.9999821186961175,26.989999771118164,-2.4634275692346996,26.88999938964844,2.043487635380495,27.3700008392334,-0.004429709802786341 5360,2005-03-28,27.399999618530273,27.45000076293945,27.1200008392334,27.149999618530273,347300.0,0.01144331724607861,-1.1290485331757991,100.0,34.408602885630856,42.77550484689952,0.11362992527692128,0.31859054222943683,0.28763484191881616,-0.3669735539649466,10.23001848115527,0.36000061035155895,-0.16079062310230796,-0.2540002822875991,-1.008646585315912,0.5006460207407137,-0.6313234338017573,0.1233228692265591,0.4844258088583082,77.7776835876817,44.605645693171205,0.3773231515141566,3,0.17500114440917613,0.5250005722045898,0.6350007057189941,0.1100006103515625,-1.1099987030029297,0,-0.020072965135685128,0.0,27.09000015258789,1.9999821186961175,26.989999771118164,-2.4634275692346996,26.88999938964844,-0.020072965135685128 5361,2005-03-29,26.79999923706055,27.540000915527344,26.79999923706055,27.29999923706055,433200.0,-0.02189782444609778,-1.9600067138671733,-2.0,29.721362046281726,39.95766101301528,0.5662436310946362,0.9043111569659175,0.921088139617698,0.25822555897282484,10.607775155332073,0.7400016784667933,-0.18187869799847078,-0.8155006408691357,-1.6612576691295082,0.030256387391236927,-1.238379154999322,-0.39262212673894936,0.9659837238831166,11.363473805360028,-16.655611206260964,0.42287851413018634,3,0.4750013351440394,0.8600015640258754,1.3175005912780726,0.725000381469723,0.010000228881835938,1,-0.019029788658648572,-1.1290485331757991,27.399999618530273,0.0,27.09000015258789,1.9999821186961175,26.989999771118164,-0.019029788658648572 5362,2005-03-30,27.09000015258789,27.13999938964844,26.79999923706055,26.79999923706055,229400.0,0.010820929991905093,-1.3448212359580696,-0.5800018310546804,38.226308077815,38.24123826172385,0.20709597989838002,0.595208971424416,0.6518359692308167,-0.011979335205289487,10.918873458921652,0.3400001525878906,-0.18906906498271425,-0.4939997673034675,-1.3697651046240402,0.3817655700171052,-0.9318824359637539,-0.05611709864318115,0.569384588555355,46.42849033383159,18.18839337359889,0.4378826686602867,3,0.11499977111816406,0.48500061035155895,1.0149998664855957,0.4349994659423828,-0.2900009155273402,2,-0.03026946069418479,-1.9600067138671733,26.79999923706055,-1.1290485331757991,27.399999618530273,0.0,27.09000015258789,-0.03026946069418479 5363,2005-03-31,27.0,27.26000022888184,26.82999992370605,27.059999465942386,356400.0,-0.003322264750127424,-1.1500035762820944,-0.20689405698351956,35.27611453900154,37.10650331241105,0.23565590861213792,0.6674488117343174,0.7510059534074749,0.09126728709753706,11.14749297336787,0.43000030517578836,-0.2942093606371188,-0.5509999275207527,-1.4636690410517375,0.3616691860102321,-1.0073344842862468,-0.0946653707552585,0.563446343322866,27.02706882419921,0.04915904482187017,0.4563345567654932,3,0.20000076293944957,0.5750007629394496,1.054999828338623,0.5249996185302734,-0.25,3,-0.03925923947934762,-1.3448212359580696,27.09000015258789,-1.9600067138671733,26.79999923706055,-1.1290485331757991,27.399999618530273,-0.03925923947934762 5364,2005-04-01,26.93000030517578,27.290000915527344,26.729999542236328,27.149999618530273,369500.0,-0.0025925812897859,1.239996948253829,3.666687859617674,36.277644470864956,35.581797142507156,0.22770215590539777,0.7050782086055989,0.8359987481292137,0.17759397421630752,11.427286190456517,0.5600013732910156,-0.3638171532085792,-0.5774996757507331,-1.522556431940668,0.36755708043920166,-1.0500280538457005,-0.10497129765576574,0.5471014801087435,24.6914103524115,-2.841594364182196,0.47252837809496717,4,0.2200002670288086,0.6450004577636683,1.1124992370605469,0.5949993133544922,0.3899993896484375,4,-0.023394023801557418,-1.1500035762820944,27.0,-1.3448212359580696,27.09000015258789,-1.9600067138671733,26.79999923706055,-0.023394023801557418 5365,2005-04-04,27.239999771118164,27.239999771118164,26.75,26.920000076293945,266000.0,0.011511305697341712,2.0625014901175405,-1.4545486071976625,36.075948603049696,34.821900970978724,-0.14978169091682147,0.34503636756387124,0.5487722443018406,-0.11091667088320989,11.127416937752654,0.48999977111816406,-0.41732377699624124,-0.22450017929077148,-1.1336232824262318,0.6846229238446888,-0.6790617308585034,0.23006137227696044,0.1593919119318521,62.96288447138275,39.44695368508401,0.4545615515677302,4,-0.09999942779541371,0.3350009918212855,0.7925000190734863,0.2849998474121094,-0.1800003051757777,0,-0.029001432261990256,1.239996948253829,26.93000030517578,-1.1500035762820944,27.0,-1.3448212359580696,27.09000015258789,-0.029001432261990256 5366,2005-04-05,27.440000534057614,27.56999969482422,27.209999084472656,27.35000038146973,398100.0,0.0073421719757686965,1.0571553133514986,0.28125074505874803,46.04812280425767,35.8630026666673,-0.37862527504228893,0.0839710936203879,0.37369328727269746,-0.29156025175686295,10.10496243331044,0.3600006103515625,-0.4429337593528153,0.0170005798339794,-0.8093066192524567,0.8433077789204155,-0.39615301970923866,0.43015417937719747,-0.7399997711181641,84.52391224381319,56.08522567504487,0.4131535995432183,4,-0.3050003051757777,0.13500022888183594,0.5924992561340368,0.0849990844726598,0.029998779296875,1,-0.041909606273619726,2.0625014901175405,27.239999771118164,1.239996948253829,26.93000030517578,-1.1500035762820944,27.0,-0.041909606273619726 5367,2005-04-06,27.35000038146973,27.75,27.35000038146973,27.440000534057614,265100.0,-0.0032798888788715397,-7.888865341415449,-1.0,46.52780123328501,37.05614680633075,-0.2419562380461997,0.12028147550394408,0.4845370787877279,-0.18827789849511944,9.377258637624081,0.3999996185302699,-0.4885410391701299,-0.03499956130981019,-0.7955673628068816,0.7255682401872612,-0.4152834620583441,0.3452843394387237,-0.6325996398925859,60.784368723984684,28.773474835560705,0.38028390074853524,4,-0.11000061035156605,0.22500038146971946,0.7074995040893519,0.17499923706054332,-0.42000007629394887,2,-0.019744091700020894,1.0571553133514986,27.440000534057614,2.0625014901175405,27.239999771118164,1.239996948253829,26.93000030517578,-0.019744091700020894 5368,2005-04-07,27.5,27.61000061035156,27.309999465942386,27.36000061035156,211900.0,0.005484446670497967,-1.4999920527696247,-1.5555461365660928,48.666668785941624,39.02539704956978,-0.3486709085335562,-0.06120958676690691,0.3611000495363541,-0.3236689125341101,9.135227013143243,0.3000011444091726,-0.4966607001491852,0.1330000877380364,-0.5966458848434932,0.862646060319566,-0.23182289855272842,0.4978230740288012,-0.74129528808594,75.4902070781302,39.48226597910255,0.364822986290764,4,-0.26000022888183594,0.07500076293944957,0.5774998664855957,0.024999618530273438,-0.7600002288818359,3,-0.025454573197798203,-7.888865341415449,27.35000038146973,1.0571553133514986,27.440000534057614,2.0625014901175405,27.239999771118164,-0.025454573197798203 5369,2005-04-08,27.209999084472656,27.540000915527344,27.170000076293945,27.5,227300.0,-0.01054548783735798,-1.0000103100223727,-2.071444141689321,44.51219015785619,40.14801785759482,-0.04454215361283076,0.17889427209504305,0.6622685503751065,-0.02650525222626854,9.150027896341257,0.37000083923339844,-0.4485582013077334,-0.11950082778930593,-0.7959772492681836,0.5569755936895717,-0.457739038528743,0.21873738295013112,-0.4116425610351584,45.999908447265625,8.446406975935538,0.33823821073943855,4,0.030000686645507812,0.3650016784667933,0.8675007820129395,0.3150005340576172,0.4300003051757848,4,-0.016905516352448302,-1.4999920527696247,27.5,-7.888865341415449,27.35000038146973,1.0571553133514986,27.440000534057614,-0.016905516352448302 5370,2005-04-11,27.07999992370605,27.420000076293945,27.059999465942386,27.40999984741211,244300.0,-0.004777624591718155,1.0571441027569128,1.1379271789745196,45.48285586280403,41.89929494831952,0.039438903293756766,0.26581569941258465,0.800543074804839,0.11061210225490825,9.051718819697424,0.36000061035155895,-0.4054120882007517,-0.21350002288818715,-0.8605430680636346,0.43354302228726027,-0.5370215454759091,0.11002149969953479,-0.24357766120605362,2.898614823679944,-36.56467844963304,0.32352152258772315,4,0.15999984741211293,0.49500083923339844,0.8950004577636754,0.4449996948242223,0.7900009155273473,0,0.008862620819583888,-1.0000103100223727,27.209999084472656,-1.4999920527696247,27.5,-7.888865341415449,27.35000038146973,0.008862620819583888 5371,2005-04-12,27.65999984741211,27.68000030517578,26.95000076293945,27.07999992370605,378000.0,0.021418017922456567,1.3548340455117494,-1.7575759327225882,61.631422028657475,44.499863165079795,-0.45342324341701,-0.3693500967907575,0.23669594439052943,-0.4511604366340549,8.729027557070356,0.7299995422363317,-0.33992235348397415,0.38949995040893626,-0.1590475559758282,0.9380474567937007,0.11522619721655403,0.6637737036013185,-0.7870344754121135,88.74997019764925,42.712529585500754,0.27427375319238206,4,-0.4200000762939453,-0.0849990844726598,0.3300004005432129,-0.13500022888183594,0.28000068664550426,1,-0.021691987880681718,1.0571441027569128,27.07999992370605,-1.0000103100223727,27.209999084472656,-1.4999920527696247,27.5,-0.021691987880681718 5372,2005-04-13,27.190000534057614,27.57999992370605,27.13999938964844,27.5,236800.0,-0.01699202154545454,-1.1463348824659612,-0.5344819081381343,52.71740144502375,46.4377839324156,0.03604319895174868,0.06624127969983462,0.7048244359277369,0.031005494259506605,7.816980057480341,0.5200004577636683,-0.31576369250876724,-0.056499385833742366,-0.5724870475116965,0.4594882758442118,-0.31449321667271946,0.20149444500523472,-0.28195377693761614,32.876701591199904,-14.71800390654721,0.2579938308389765,4,0.04999923706055043,0.38500022888183594,0.7824993133544957,0.3349990844726598,0.649999618530277,2,0.010297858543480087,1.3548340455117494,27.65999984741211,1.0571441027569128,27.07999992370605,-1.0000103100223727,27.209999084472656,0.010297858543480087 5373,2005-04-14,26.95000076293945,27.38999938964844,26.95000076293945,27.290000915527344,351500.0,-0.008826765958225957,-1.588226054370619,1.0967765752573375,48.16754710951771,47.75888422559924,0.2997238875641166,0.27298184491493416,0.9343232204793672,0.2811014686059572,7.375220548250941,0.4399986267089915,-0.22257247909866607,-0.26649923324585245,-0.7779379725669351,0.24493950607523018,-0.5222186029063955,-0.010779863585309357,-0.008275876104253399,0.0,-46.67088718067161,0.2557193696605422,4,0.2999992370605504,0.625,1.0324993133544957,0.5749988555908239,0.8499984741211009,3,-0.0007421319924848513,-1.1463348824659612,27.190000534057614,1.3548340455117494,27.65999984741211,1.0571441027569128,27.07999992370605,-0.0007421319924848513 5374,2005-04-15,26.85000038146973,27.25,26.79999923706055,27.0,499600.0,-0.0037105891888223885,-2.5999786378583667,0.44117515062436086,42.38228332311855,48.459588083384666,0.4326842599446614,0.3325377623149599,1.0124502948051521,0.3948705169358,7.083210213284194,0.4500007629394496,-0.18325104472711828,-0.3299996376037555,-0.8363800496444682,0.1763807744369572,-0.5831898436241119,-0.07680943158339915,0.8999996185302699,5.681941331761241,-35.52347678849989,0.2531902060203561,4,0.4249992370605433,0.7250003814697195,1.1599993705749476,0.6749992370605433,0.5799999237060511,4,-0.004096856938128113,-1.588226054370619,26.95000076293945,-1.1463348824659612,27.190000534057614,1.3548340455117494,27.65999984741211,-0.004096856938128113 5375,2005-04-18,26.940000534057614,27.040000915527344,26.399999618530273,26.75,394200.0,0.0033519609426149177,2.2820470184327517,-1.2666734483679476,52.258085157568416,49.149583900419195,0.3303989845400537,0.20334528473359725,0.8976255349914162,0.3221762515729445,7.668233316466878,0.6400012969970703,-0.12084751433808805,-0.20849952697754404,-0.6905249437919849,0.27352588983689685,-0.44951223538476626,0.032513181429678184,0.7909994506835965,42.187548894408664,-2.677311980498523,0.2410127084072205,4,0.13499927520752308,0.48499965667724965,1.0949993133544957,0.5849990844726598,0.5100002288818359,0,0.0259836244140339,-2.5999786378583667,26.85000038146973,-1.588226054370619,26.95000076293945,-1.1463348824659612,27.190000534057614,0.0259836244140339 5376,2005-04-19,27.209999084472656,27.21999931335449,26.81999969482422,26.899999618530273,344200.0,0.010022217708337111,1.4242406727740675,1.6315715504693373,51.94803586313155,49.75183219262436,0.027204549812950063,-0.0835378311844579,0.5970460876072679,0.05925394802528672,8.09387308019518,0.3999996185302699,-0.04811730634520828,0.06949911117553853,-0.40224901379815137,0.5412472361492284,-0.1663749513113082,0.30537317366238526,0.4677608856201161,68.64400478453452,22.98647017045984,0.23587406248684537,4,-0.1699991226196289,0.21500110626220703,0.8550009727478027,0.3150005340576172,0.24000167846679332,1,0.024255853618803336,2.2820470184327517,26.940000534057614,-2.5999786378583667,26.85000038146973,-1.588226054370619,26.95000076293945,0.024255853618803336 5377,2005-04-20,26.76000022888184,27.270000457763672,26.75,27.25,339000.0,-0.01653799598426331,-1.039216566250416,-1.5806471460477707,46.51162790697677,49.51238320607271,0.42992143697202323,0.3754731576389325,1.0257563091425048,0.5123471227254264,8.24189585440348,0.5200004577636719,-0.006058978646471758,-0.37399978637694886,-0.8635278980859766,0.11552832533207891,-0.6187638422314627,-0.12923573052243498,0.8666493271484335,36.36370642237208,-11.169188463380948,0.2447640558545146,4,0.27999973297118785,0.6649999618530238,1.3049998283386195,0.764999389648434,1.0100002288818324,2,0.044095676198919076,1.4242406727740675,27.209999084472656,2.2820470184327517,26.940000534057614,-2.5999786378583667,26.85000038146973,0.044095676198919076 5378,2005-04-21,27.10000038146973,27.25,26.79999923706055,27.01000022888184,312100.0,0.01270553623616677,1.3076998317618298,-0.18367386658674098,52.29110789277923,50.37670739884194,0.030412585287276528,0.04652170723110416,0.6544394991391762,0.17840780808225176,7.995882297381788,0.4899997711181605,-0.011741960930546469,-0.03949966430663565,-0.5246679619215264,0.4456686333082551,-0.28208381311408104,0.20308448450080974,0.47758317706054143,80.45978019472517,28.79676922831382,0.24258414880744544,4,-0.06000041961670277,0.024999618530269885,1.0025000572204554,0.4249992370605433,0.8699989318847585,3,0.027306264232533017,-1.039216566250416,26.76000022888184,1.4242406727740675,27.209999084472656,2.2820470184327517,26.940000534057614,0.027306264232533017 5379,2005-04-22,26.96999931335449,27.09000015258789,26.520000457763672,26.95000076293945,533100.0,-0.004797087316800619,3.3846091772731075,0.22220573899037852,46.1756295873641,50.453682257126395,0.13721961774521318,0.17610041990434766,0.757415213249228,0.31361561995516496,8.28711840873525,0.5799999237060582,-0.01764434749508581,-0.1635006904602072,-0.6541832579312938,0.3271818770108794,-0.40884197419574875,0.08184059327533433,0.5604808875757818,65.51714310143318,14.652144924909535,0.24534128373554265,4,0.07000064849853871,0.10500049591064808,1.0925011634826696,0.5550003051757848,1.3200016021728551,4,0.03077493306776158,1.3076998317618298,27.10000038146973,-1.039216566250416,26.76000022888184,1.4242406727740675,27.209999084472656,0.03077493306776158 5380,2005-04-25,26.85000038146973,27.03000068664551,26.6299991607666,26.96999931335449,312500.0,-0.004449348718571944,2.3333227370260774,-6.00038149737685,41.449265587198596,48.21122043029762,0.24715288111309874,0.26644276082419793,0.8416671933956614,0.43578130133635185,9.051859991444205,0.4000015258789098,-0.04826734897034868,-0.2559996604919412,-0.7454417914259786,0.2334424704420961,-0.5007207259589599,-0.011278595024922566,0.6352605961645388,43.99998982747444,-2.4996738246644625,0.2447210654670182,4,0.13999938964843395,0.2249994277954066,1.210000038146969,0.6749992370605433,1.6800003051757812,0,0.021601486609524656,3.3846091772731075,26.96999931335449,1.3076998317618298,27.10000038146973,-1.039216566250416,26.76000022888184,0.021601486609524656 5381,2005-04-26,26.290000915527344,26.79999923706055,26.20000076293945,26.79999923706055,394200.0,-0.020856590614012238,1.352942936428978,4.250023842070409,36.47958575462223,46.40701868691968,0.6619972333557769,0.8287666984004787,1.3454578974400135,0.9961501902900416,9.391323375479951,0.6499996185302805,-0.05710520990887602,-0.790499210357666,-1.3882304939583854,-0.19276792675694665,-1.0893648521580275,-0.49163356855730456,1.151849607742765,8.411231612797726,-34.78276104461927,0.2988656418003605,4,0.5049991607666016,0.6849994659423828,1.7224993705749512,1.2349987030029297,2.2699985504150426,1,0.04412323343537761,2.3333227370260774,26.85000038146973,3.3846091772731075,26.96999931335449,1.3076998317618298,27.10000038146973,0.04412323343537761 5382,2005-04-27,26.270000457763672,26.54999923706055,25.5,26.36000061035156,391900.0,-0.0007607629162104113,3.4681065199217054,0.1764714682144832,33.77308069751642,44.80763353003064,0.6009700787843322,0.8265633413152109,1.3114044743294002,1.0203993070148023,10.114119605709377,1.0499992370605504,-0.06377679088496535,-0.7694996833801255,-1.4684149710212857,-0.07058439573896536,-1.1189573272007038,-0.4200420395595472,1.0973390798865985,44.000026157924104,4.689233381923074,0.34945764382057926,4,0.11499977111816406,0.3549995422363281,1.742499828338623,1.2549991607666016,2.0699996948242188,2,0.04491816842839258,1.352942936428978,26.290000915527344,2.3333227370260774,26.85000038146973,3.3846091772731075,26.96999931335449,0.04491816842839258 5383,2005-04-28,25.940000534057614,26.28000068664551,25.81999969482422,26.28000068664551,422600.0,-0.012561854509162473,1.7058869728146486,3.777773068283193,33.42036761567729,43.81186511809273,0.863434205504408,1.1310695615634394,1.5885266375132936,1.3553268308084618,11.235957927839014,0.4600009918212926,-0.19494485111180637,-1.0464996337890646,-1.9013866910398036,-0.19161257653832564,-1.4739431624144324,-0.6190561051636969,1.2779518405806343,27.672986907672115,-10.34588464800672,0.42744352862536933,4,0.4449996948242223,0.6849994659423864,1.8949999809265172,1.5849990844726598,2.3299999237060582,3,0.0705474127228094,3.4681065199217054,26.270000457763672,1.352942936428978,26.290000915527344,2.3333227370260774,26.85000038146973,0.0705474127228094 5384,2005-04-29,26.29999923706055,26.31999969482422,25.85000038146973,26.040000915527344,324700.0,0.013878130130733135,2.133336724183947,-0.764700602497498,40.39406992460338,42.49364120331884,0.46624375508681126,0.7604409687465896,1.163913689815601,0.9988863670030206,12.122774988420003,0.46999931335448863,-0.2563837744415274,-0.6550008773803668,-1.5634058020822543,0.25340404732152066,-1.1092033397313088,-0.20079841502942486,0.7805169476066389,52.287508368020994,9.420251977775372,0.45420246235094347,4,0.08500099182128551,0.3250007629394496,1.4500012397766078,1.225000381469723,2.0500011444091797,4,0.06349810360224883,1.7058869728146486,25.940000534057614,3.4681065199217054,26.270000457763672,1.352942936428978,26.290000915527344,0.06349810360224883 5385,2005-05-02,26.45000076293945,26.5,26.149999618530273,26.20000076293945,329500.0,0.005703480236893821,1.0000108991825207,0.9615446689261427,33.33333333333327,40.42534092223014,0.2675633779578419,0.5778466082246361,0.968084349512683,0.8517547348608012,12.842082017116166,0.35000038146972656,-0.2797794275081884,-0.46549940109253285,-1.3902801464726053,0.45928134428753964,-0.9278897737825673,-0.0031090284024983816,0.5040741269543645,73.07702465176148,34.525937362127266,0.4623903726900358,5,-0.06500053405761363,0.17499923706055043,1.2999997138977086,1.0749988555908239,1.7099990844726598,0,0.06956522115364239,2.133336724183947,26.29999923706055,1.7058869728146486,25.940000534057614,3.4681065199217054,26.270000457763672,0.06956522115364239 5386,2005-05-03,26.290000915527344,26.54999923706055,26.10000038146973,26.45000076293945,317000.0,-0.006049143394970757,1.500015894713369,-0.6399993896484233,36.44577984471185,39.30691335975626,0.31663504571362466,0.6822534159147153,1.0849327490831904,1.0126055248925994,14.481574601784269,0.4499988555908203,-0.276515080870098,-0.5679992675781236,-1.4984565398756686,0.36245800471942147,-1.033227903726896,-0.10277063142935106,0.5477479831749648,75.23823709995578,34.483520272469704,0.4652286361487724,5,0.08499908447265625,0.33499908447265625,1.4599995613098145,1.2349987030029297,2.1899986267089844,1,0.08520348775625886,1.0000108991825207,26.45000076293945,2.133336724183947,26.29999923706055,1.7058869728146486,25.940000534057614,0.08520348775625886 5387,2005-05-04,26.809999465942386,26.809999465942386,26.31999969482422,26.459999084472656,327900.0,0.01977932796905768,1.7999956403506971,-2.187504470352692,48.05553568732178,38.836294225816545,-0.21850319910885574,0.12619516250196128,0.5504691576823504,0.4972886674919188,15.439792970499367,0.5199985504150426,-0.31245292011647763,-0.021000671386715908,-0.9222250804031447,0.8802237376297128,-0.4716128758949303,0.42961153312149847,-1.3099994659423864,100.0,51.85567994515107,0.45061220450821404,5,-0.514999389648441,-0.18499946594238637,0.6575012207031214,0.850000381469723,1.600000381469723,2,0.06527415273629833,1.500015894713369,26.290000915527344,1.0000108991825207,26.45000076293945,2.133336724183947,26.29999923706055,0.06527415273629833 5388,2005-05-05,26.79999923706055,27.0,26.61000061035156,26.8700008392334,308700.0,-0.00037300369567483393,1.363633210993288,-0.20000435964925403,49.28773225797161,39.1820834114396,-0.28556341925346374,0.08544502015928046,0.5539717710995511,0.5113212674499117,16.36991116968243,0.38999938964844105,-0.3720293182258452,0.0039991378784201,-0.8404098431430711,0.8484081188999113,-0.4182053526323237,0.4262036283891639,-1.273799247741703,82.60862354067075,27.89129227925342,0.4222044905107452,5,-0.5349988937377965,-0.17499923706055043,0.5900011062622035,0.8700008392333949,1.9500007629394496,3,0.05746272236447458,1.7999956403506971,26.809999465942386,1.500015894713369,26.290000915527344,1.0000108991825207,26.45000076293945,0.05746272236447458 5389,2005-05-06,26.75,26.989999771118164,26.71999931335449,26.95000076293945,181600.0,-0.0018656432270121037,-1.0769095337304204,2.8570883627150065,47.262236591789,39.82796907861631,-0.3017892725595459,0.10457702490667486,0.598047976795808,0.5631870290979357,17.71039048539898,0.2700004577636754,-0.3803213550999587,-0.023000144958494673,-0.8446822317406522,0.7986819418236628,-0.4338411883495752,0.38784089843258585,-1.1648480102539054,72.22221044846013,15.262309438522735,0.41084104339107924,5,-0.5,-0.125,0.6375007629394496,0.9799995422363281,1.9799995422363281,4,0.05682244701920269,1.363633210993288,26.79999923706055,1.7999956403506971,26.809999465942386,1.500015894713369,26.290000915527344,0.05682244701920269 5390,2005-05-09,27.31999969482422,27.31999969482422,26.70000076293945,26.85000038146973,210100.0,0.02130839980651289,1.6382971815839285,-2.349987602281204,51.458895335541875,41.49233680982961,-0.8919013432189686,-0.47065111653382985,0.012507616236167252,-0.0012933211104595443,18.491833881437937,0.6199989318847692,-0.42816049987368743,0.5349995613098137,-0.3121748810080973,1.3821740036277248,0.11141234015085999,0.9585867824687675,-1.6782537846679695,100.0,42.679064419124316,0.4235872211589552,5,-0.9099998474121094,-0.6949996948242188,0.042500972747802734,0.5699996948242188,1.2299995422363317,0,0.0377013432705362,-1.0769095337304204,26.75,1.363633210993288,26.79999923706055,1.7999956403506971,26.809999465942386,0.0377013432705362 5391,2005-05-10,27.059999465942386,27.149999618530273,26.76000022888184,27.06999969482422,367900.0,-0.00951684596581781,3.5882260543705895,-0.021277113812057612,54.189935800101225,43.760876265672366,-0.5712650530938888,-0.2718437345341478,0.26168501941955213,0.2616526712240841,19.24558312621422,0.5599994659423793,-0.4484891082506728,0.3049993515014684,-0.4490907806628037,1.0590894836657405,-0.07204571458066766,0.6820444175836045,-1.3175583287060597,73.99997711181676,13.448606937078338,0.3770450660821354,5,-0.4899997711181676,-0.43499946594238637,0.2975010871887136,0.8299999237060511,1.810001373291012,1,0.04065042140352504,1.6382971815839285,27.31999969482422,-1.0769095337304204,26.75,1.363633210993288,26.79999923706055,0.04065042140352504 5392,2005-05-11,27.46999931335449,27.540000915527344,27.1299991607666,27.20000076293945,386300.0,0.015151509811673458,-1.0000000000000346,-26.999237078018364,55.068481697279964,46.166222274739326,-0.8863537437092717,-0.6954471672745832,-0.1594322387305418,-0.14043260583760642,20.07090564329152,0.4800014495849574,-0.4311159811790546,0.7009992599487269,-0.09625592324192311,1.498254443139377,0.3023716683534019,1.099626851544052,-1.632904662662888,92.47294847289069,33.01718325382588,0.39862759159532535,5,-0.7749986648559535,-0.8449993133544886,-0.1149988174438441,0.42000007629394887,1.1100006103515625,2,0.03676739185030953,3.5882260543705895,27.059999465942386,1.6382971815839285,27.31999969482422,-1.0769095337304204,26.75,0.03676739185030953 5393,2005-05-12,26.93000030517578,27.60000038146973,26.84000015258789,27.46999931335449,356900.0,-0.019657772904136506,-1.1111137602089707,-2.0000070642921095,49.50740084947578,47.17881459972515,-0.21361938857146257,-0.16550910808968666,0.3648795641788176,0.40250518383686185,21.059568422095115,0.7600002288818395,-0.3524600516353864,0.16200027465820455,-0.63434863090934,0.9583491802257491,-0.2361741781255695,0.5601747274419786,-0.9566731532973201,25.555515524765006,-31.764814369752152,0.39817445278377234,5,-0.07999992370605113,-0.3400001525878906,0.47749996185302734,0.994999885559082,1.6599998474121094,3,0.054957279074069776,-1.0000000000000346,27.46999931335449,3.5882260543705895,27.059999465942386,1.6382971815839285,27.31999969482422,0.054957279074069776 5394,2005-05-13,26.739999771118164,27.040000915527344,26.54999923706055,26.959999084472656,354000.0,-0.007055348381154736,1.578936008954411,0.4074068841283604,48.668272596785265,48.882696740108706,0.05068942794122222,0.016683276151447046,0.5321483446938231,0.5951678358980317,21.910434493952387,0.4900016784667933,-0.26027311680868337,-0.022500228881835227,-0.8179835248657419,0.7729830671020714,-0.42024187687378856,0.3752414191101181,-0.604005296280576,18.095269235589658,-39.22004443635484,0.39774164799195394,5,0.11000061035156605,-0.14999961853027344,0.6675004959106445,1.1850004196166992,1.760000228881836,4,0.07516829641310752,-1.1111137602089707,26.93000030517578,-1.0000000000000346,27.46999931335449,3.5882260543705895,27.059999465942386,0.07516829641310752 5395,2005-05-16,27.63999938964844,27.71999931335449,26.75,26.81999969482422,471400.0,0.03365742805661376,-1.0208338300391728,-3.7272829733924198,65.10066283603709,52.066572628033725,-0.7406437850529386,-0.8729414740509327,-0.3902650459175625,-0.3024976620937885,21.792693714937332,0.9799995422363246,-0.10926399326172387,0.8424994468688993,-0.0424351355186694,1.727434029256468,0.4000321556751132,1.2849667380626855,-1.3576043241476405,93.1624001291134,28.435781639002286,0.4424672911937848,5,-0.6199998855590856,-1.029999732971195,-0.23249912261963246,0.28500080108642223,0.9700012207031179,0,0.03943560697024129,1.578936008954411,26.739999771118164,-1.1111137602089707,26.93000030517578,-1.0000000000000346,27.46999931335449,0.03943560697024129 5396,2005-05-17,27.8700008392334,27.940000534057614,27.399999618530273,27.65999984741211,279000.0,0.00832132614558212,2.0857161541354423,0.2560988658249507,67.09402702159667,54.181960554064275,-0.8079134575230178,-1.1077573066236681,-0.6459502031168469,-0.5264087812612885,22.354752201029253,0.5400009155273402,0.0020749401409929646,1.0395008087158217,0.04709901328973842,2.031902604141905,0.5432999110027801,1.5357017064288634,-1.4150932639901548,94.96405543106748,26.47488787773308,0.4962008977130408,5,-0.6250009536743164,-1.1500005722045898,-0.46250057220458984,0.054999351501464844,0.75,1,0.024398937113410346,-1.0208338300391728,27.63999938964844,1.578936008954411,26.739999771118164,-1.1111137602089707,26.93000030517578,0.024398937113410346 5397,2005-05-18,27.940000534057614,28.11000061035156,27.75,27.96999931335449,304000.0,0.002511650258929077,1.3225742939764737,-0.14285065530739957,72.62444376167288,56.77492849891996,-0.783119147257981,-1.143446768274245,-0.7361916829421489,-0.5930427125466871,22.88696787956903,0.36000061035155895,0.1414635195935503,1.0505004882812479,-0.05779287932665511,2.158793855889151,0.4963538044772946,1.6046471720852011,-1.2771799445803573,89.102568805096,14.812187624601293,0.5541466838039519,5,-0.610000610351559,-1.1350002288818324,-0.532500267028805,-0.015000343322750354,0.5599994659423864,2,0.03328562231207388,2.0857161541354423,27.8700008392334,-1.0208338300391728,27.63999938964844,1.578936008954411,26.739999771118164,0.03328562231207388 5398,2005-05-19,27.84000015258789,28.18000030517578,27.75,28.07999992370605,231800.0,-0.0035791116520498267,-1.0476201288822484,8.000317904374246,68.50962706747895,59.135749662885516,-0.5811998846201263,-1.038404470418353,-0.6499529611259263,-0.48495473712155857,23.489933032544773,0.43000030517578125,0.2834453557477765,0.913500118255616,-0.27116083478727404,2.098161071298506,0.3211696417341692,1.5058305947770627,-0.9456307597707472,79.1411086017856,1.9821052010668723,0.5923304765214455,5,-0.47500038146972656,-1.0,-0.43249988555908203,0.08500003814697266,0.6599998474121094,3,0.02658045140310006,1.3225742939764737,27.940000534057614,2.0857161541354423,27.8700008392334,-1.0208338300391728,27.63999938964844,0.02658045140310006 5399,2005-05-20,27.79999923706055,27.979999542236328,27.65999984741211,27.8700008392334,468600.0,-0.0014368144866414578,1.2069019948304098,0.2916736205485117,66.66665096832122,60.82550028874989,-0.4208501938443483,-0.9834561083074043,-0.627685997914682,-0.44276487699072575,23.404621594617893,0.31999969482421875,0.34832162631013475,0.8319992065429709,-0.41555977011421774,2.0795581832001595,0.20821971821437657,1.4557786948715652,-0.6742162800188538,73.4265044042407,-4.073326581010832,0.6237794883285938,5,-0.43499946594238637,-0.9599990844726598,-0.38749885559082387,0.12500095367431285,0.9000015258788991,4,0.028417299899569093,-1.0476201288822484,27.84000015258789,1.3225742939764737,27.940000534057614,2.0857161541354423,27.8700008392334,0.028417299899569093 5400,2005-05-23,27.43000030517578,27.54999923706055,27.270000457763672,27.540000915527344,358600.0,-0.013309314461833477,3.3077645401723643,1.5714013242146787,63.38027979830456,61.8466496218836,-0.03755618431146601,-0.5984604906706679,-0.27492801148449786,-0.07350467935242477,22.999561591090735,0.5299987792968786,0.4057995114551076,0.4330002784728997,-0.8298800127381334,1.6958805696839327,-0.19843986713261685,1.0644404240784162,0.75,17.582403762717405,-57.71655900478105,0.6314401456055171,5,-0.06500053405761719,-0.5900001525878906,-0.005000114440917969,0.49499988555908203,1.1199989318847692,0,0.039008373420335696,1.2069019948304098,27.79999923706055,-1.0476201288822484,27.84000015258789,1.3225742939764737,27.940000534057614,0.039008373420335696 5401,2005-05-24,27.45000076293945,27.559999465942386,27.290000915527344,27.29999923706055,372000.0,0.0007291453715330132,-2.176487747958035,-1.36364266888605,58.51065502710612,62.229113325197616,0.004003907909414295,-0.5555859988968095,-0.32260866498525687,-0.09221899820548884,21.716215930924925,0.2699985504150426,0.4829028104329218,0.39500074386596395,-0.837343913468775,1.627345401200703,-0.2211715848014073,1.0111730725333352,0.7117995452880912,19.780256632753193,-50.22984106267869,0.6161723286673702,5,-0.08500099182128551,-0.610000610351559,-0.20000076293944957,0.32499885559082387,1.3499984741211009,1,0.04225864536143242,3.3077645401723643,27.43000030517578,1.2069019948304098,27.79999923706055,-1.0476201288822484,27.84000015258789,0.04225864536143242 5402,2005-05-25,27.45000076293945,27.65999984741211,27.239999771118164,27.459999084472656,304000.0,0.0,1.0487816224564799,-0.06665479884037066,58.66668701171871,63.24681178766905,0.0009708858155050848,-0.4876528716407229,-0.336352477305514,-0.09155850272590271,19.390034100436477,0.4200000762939453,0.5032412393040602,0.3360007286071749,-0.8502254568077561,1.5222269140221059,-0.2571123641002906,0.9291138213146404,0.6939635482788127,22.340518352132506,-44.17260056494685,0.5931130927074654,5,-0.08500099182128551,-0.610000610351559,-0.21750068664550426,0.32499885559082387,1.6499996185302805,2,0.04262295241439773,-2.176487747958035,27.45000076293945,3.3077645401723643,27.43000030517578,1.2069019948304098,27.79999923706055,0.04262295241439773 5403,2005-05-26,27.770000457763672,27.85000038146973,27.45000076293945,27.45000076293945,168100.0,0.011657547757020659,-1.499999999999989,-32.00534147270932,62.6865714131175,64.8044005450393,-0.20936066460522085,-0.699381733620065,-0.662792350088246,-0.39721452757549613,17.071935280144185,0.39999961853028054,0.5422718760144001,0.5645004272460952,-0.5182345519361782,1.6472354064283685,0.02313293765495672,1.1058679168372336,0.33780527185058773,71.62173656414235,5.589915850315634,0.5413674895911369,5,-0.30500030517578125,-0.9300003051757812,-0.5375003814697266,0.0049991607666015625,1.3500003814697266,3,0.02628734354349782,1.0487816224564799,27.45000076293945,-2.176487747958035,27.45000076293945,3.3077645401723643,27.43000030517578,0.02628734354349782 5404,2005-05-27,27.96999931335449,28.07999992370605,27.739999771118164,27.76000022888184,347000.0,0.007201975235650471,-1.7200012207030966,0.6562477648236598,58.90410529401653,64.11589415148146,-0.24198273803844828,-0.8093492345599778,-0.8680073217492215,-0.5826788053704313,14.920030115502565,0.3400001525878871,0.5544407000184002,0.6809992790222132,-0.3646512483583706,1.726649806402797,0.15817401533191955,1.203824542712507,-0.7299995422363246,86.9046916226538,24.129886217923826,0.522825263690292,5,-0.259999275207516,-1.129999160766598,-0.887499332427975,-0.1949996948242152,0.9600009918212926,4,0.01894889880789008,-1.499999999999989,27.770000457763672,1.0487816224564799,27.45000076293945,-2.176487747958035,27.45000076293945,0.01894889880789008 5405,2005-05-31,28.290000915527344,28.290000915527344,27.96999931335449,27.96999931335449,367900.0,0.011440887022834856,1.0000000000000222,1.5238237965486607,66.5768345115878,64.05842831703603,-0.514154072968406,-1.0376348094940226,-1.1892917518408979,-0.883263386494491,13.399408486447628,0.3200016021728551,0.6459056849522185,0.9090008735656738,-0.14953653142521262,1.9675382785565603,0.3797321710702306,1.438269576061117,-1.0332011413574236,100.0,37.04871396744796,0.529268702495443,5,-0.5250005722045898,-1.3950004577636719,-1.2325010299682617,-0.5150012969970703,1.0599994659423864,1,0.014492747760466607,-1.7200012207030966,27.96999931335449,-1.499999999999989,27.770000457763672,1.0487816224564799,27.45000076293945,0.014492747760466607 5406,2005-06-01,28.53000068664551,28.68000030517578,28.20000076293945,28.290000915527344,271800.0,0.008483554731397724,-1.2857116906825818,0.7499955296740266,64.97176693714385,63.20813089208836,-0.7271555462430612,-1.1607260364880467,-1.4213644343752172,-1.1012954037743476,12.183092290421465,0.4799995422363317,0.7734831742138333,1.0370006561279332,-0.00943945136994273,2.083440763625809,0.5137806023789935,1.560220709876873,-1.2318728668212948,89.58336368753957,29.11196601198794,0.5232200537489384,6,-0.5700006484985387,-1.4400005340576207,-1.497500896453861,-0.7550010681152379,0.889999389648434,2,0.0007009656478698112,1.0000000000000222,28.290000915527344,-1.7200012207030966,27.96999931335449,-1.499999999999989,27.770000457763672,0.0007009656478698112 5407,2005-06-02,28.559999465942386,28.6200008392334,28.43000030517578,28.54999923706055,247100.0,0.0010514818988740515,1.9230182367700654,0.041667660078359696,76.89766982480732,64.14013564290262,-0.7375164250271204,-1.1097968742278717,-1.427449848398318,-1.1060548751762127,11.740805390137501,0.1900005340576172,0.751972842029204,0.9794994354248097,-0.11789444312684338,2.0768933139764627,0.4308024961489849,1.5281963747006344,-1.1789592969970748,90.24383057775658,24.308386333819087,0.5486969392758263,6,-0.5999994277954137,-1.4699993133544957,-1.6749992370605504,-0.8849992752075231,0.48999977111816406,3,0.008403353487606458,-1.2857116906825818,28.53000068664551,1.0000000000000222,28.290000915527344,-1.7200012207030966,27.96999931335449,0.008403353487606458 5408,2005-06-03,28.34000015258789,28.79999923706055,28.1299991607666,28.459999084472656,356300.0,-0.007703057334326746,-1.4814775569024843,-11.999618539004388,76.14380164568064,65.19315238483145,-0.4907399512848123,-0.8100402033511358,-1.1888243436309374,-0.8607216092249246,11.55766488605192,0.6700000762939489,0.6928833348307712,0.6825000762939446,-0.40032051905089006,1.7653206716387793,0.14108977862152727,1.223910373966362,-0.8810223754687492,56.60383809121071,-14.747607935875685,0.5414102976724166,6,-0.32000064849853516,-1.0300006866455078,-1.8350000381469727,-1.015000343322754,0.9099998474121094,4,0.02681722740966319,1.9230182367700654,28.559999465942386,-1.2857116906825818,28.53000068664551,1.0000000000000222,28.290000915527344,0.02681722740966319 5409,2005-06-06,28.270000457763672,28.46999931335449,28.06999969482422,28.31999969482422,390700.0,-0.00246999627548794,1.2857220708447128,0.4166640175477636,64.12558738652123,65.27596433907773,-0.38784547368137723,-0.6538504311266458,-1.103851632653626,-0.7682522278250588,11.310769550030674,0.3999996185302699,0.5998548173893994,0.5365003585815415,-0.4900377538532723,1.5630384710163554,0.02323130236413462,1.0497694147989485,-0.7037409638492171,36.144719516314844,-31.107402873043547,0.5132690562174069,6,-0.2500009536743164,-0.9450006484985316,-1.765000343322754,-0.9450006484985352,0.9399986267089844,0,0.0300672220624707,-1.4814775569024843,28.34000015258789,1.9230182367700654,28.559999465942386,-1.2857116906825818,28.53000068664551,0.0300672220624707 5410,2005-06-07,28.35000038146973,29.0,28.35000038146973,28.35000038146973,395200.0,0.00282985222535026,0.0,-0.0,61.538461538461604,65.6123872847839,-0.36165080692399343,-0.6880030680866902,-1.1776339612699225,-0.8247698023221908,12.281834986182023,0.7299995422363281,0.5426726763558882,0.5650002479553251,-0.47741620587408207,1.6074167017847323,0.0437920210406233,1.086208474870027,-0.6850417081035864,30.107590834885574,-32.24955946460102,0.5212082269147034,6,-0.23000049591064808,-0.8000001907348668,-1.8450002670288121,-1.0250005722045934,0.5200004577636683,1,0.020458550825458,1.2857220708447128,28.270000457763672,-1.4814775569024843,28.34000015258789,1.9230182367700654,28.559999465942386,0.020458550825458 5411,2005-06-08,28.15999984741211,28.54999923706055,28.15999984741211,28.399999618530273,213000.0,-0.006701958783104978,-2.249998013176642,-100.0,54.99998699534351,65.20497617185333,-0.06743730251309543,-0.4335987157109429,-0.964152696629494,-0.6119936903032759,13.1364713309518,0.38999938964844105,0.49501051265577445,0.31999969482421875,-0.6764150439952914,1.316414433643729,-0.17820767458553632,0.8182070642339738,-0.36153704138257936,9.67743258652797,-47.260210361502246,0.49820736940975463,6,0.06500053405761719,-0.6099996566772461,-1.6549997329711914,-0.8350000381469727,0.7399997711181641,2,0.042258541921369464,0.0,28.35000038146973,1.2857220708447128,28.270000457763672,-1.4814775569024843,28.34000015258789,0.042258541921369464 5412,2005-06-09,28.479999542236328,28.54999923706055,28.03000068664551,28.239999771118164,220000.0,0.01136362558800319,1.7368405202053405,-1.0,63.22313789037616,65.26459466932651,-0.25252215013252766,-0.7104786705757427,-1.2658181412933516,-0.9154287270307506,13.836529757583065,0.5199985504150391,0.4981159503388426,0.5894993782043443,-0.4300665408177906,1.6090652972264792,0.07971641869327684,1.0992823377154117,-0.5613830168097493,46.39166743681638,-7.417762980926632,0.5097829595110683,6,-0.1099996566772461,-0.8199996948242188,-1.9799995422363281,-1.1549997329711914,0.47000122070312145,3,0.03300563726005623,-2.249998013176642,28.15999984741211,0.0,28.35000038146973,1.2857220708447128,28.270000457763672,0.03300563726005623 5413,2005-06-10,28.40999984741211,28.60000038146973,28.290000915527344,28.51000022888184,156200.0,-0.002457854492603051,1.2142764695063077,-0.41666865349006876,62.449007554666856,65.65847269828767,-0.09185046076421699,-0.5522291440410356,-1.1750181685390473,-0.8345320842416974,14.959178655297217,0.30999946594238637,0.5348847068922282,0.44549970626831126,-0.49207776115758506,1.3830771736942076,-0.0232890274446369,0.9142884399812594,-0.3832449745281892,39.17519894446836,-11.65078376801764,0.4687887337129485,6,0.07499980926513672,-0.6350002288818359,-1.9499998092651367,-1.3499994277954102,0.5400009155273402,4,0.0225272577643727,1.7368405202053405,28.479999542236328,-2.249998013176642,28.15999984741211,0.0,28.35000038146973,0.0225272577643727 5414,2005-06-13,28.75,28.78000068664551,28.420000076293945,28.43000030517578,283400.0,0.011967622471453776,-1.1176496987512692,-3.199984741269031,77.27274160293054,66.84690681954797,-0.34595252349610206,-0.7735863761944977,-1.4875817104076603,-1.1583541346696649,15.617145708863244,0.370000839233402,0.5868660103615149,0.684999847412108,-0.12169561933478334,1.4916953141589993,0.28165211403866053,1.0883475807855554,-0.7199993133544886,74.22678587931775,18.40275886125304,0.40334773337344615,6,-0.2349996566772461,-0.9750003814697266,-2.304999828338623,-1.7749996185302734,0.19000053405761363,0,0.017391304347825987,1.2142764695063077,28.40999984741211,1.7368405202053405,28.479999542236328,-2.249998013176642,28.15999984741211,0.017391304347825987 5415,2005-06-14,28.729999542236328,28.8700008392334,28.6299991607666,28.75,209500.0,-0.000695668096127755,-1.1818213344430573,-0.06250149011754047,76.44627578075236,68.12185224661557,-0.2871740348590244,-0.7038243124504149,-1.449805103837221,-1.1202115923519145,16.51461097656078,0.24000167846679688,0.5984180970398576,0.610499382019043,-0.22216179370914446,1.4431605577472304,0.19416879415495103,1.026829969883135,-0.6029989242553668,83.33318195648513,22.001825333872027,0.41633058786409327,6,-0.21499919891357422,-0.9549999237060547,-2.292499542236328,-1.7549991607666016,-0.129999160766598,1,0.0167072589587296,-1.1176496987512692,28.75,1.2142764695063077,28.40999984741211,1.7368405202053405,28.479999542236328,0.0167072589587296 5416,2005-06-15,28.54999923706055,28.76000022888184,28.45000076293945,28.729999542236328,363700.0,-0.006265238706709919,1.5833108161805438,8.999809269502016,71.15382922470636,67.48364773549325,-0.1162651289664609,-0.49568206377314183,-1.2602013722622267,-0.9232510334186337,16.89144486369876,0.3099994659423899,0.6182099272118116,0.39649915695190785,-0.44870423337843235,1.241702547282248,-0.02610253821326225,0.819100852117078,-0.33569868087768384,61.90457809001801,-4.17879744416593,0.4226016951651709,6,-0.03499889373779652,-0.774999618530277,-2.0324993133544957,-1.5749988555908239,0.2800006866455007,2,0.011208462722389623,-1.1818213344430573,28.729999542236328,-1.1176496987512692,28.75,1.2142764695063077,28.40999984741211,0.011208462722389623 5417,2005-06-16,28.8700008392334,28.8700008392334,28.440000534057614,28.54999923706055,260100.0,0.011208462722389623,1.6874884516579172,-1.7777836646463088,71.15385038612794,66.92920870665405,-0.43322707108428204,-0.7825602812677488,-1.5637816817935786,-1.2260158003874828,17.063919341240428,0.4300003051757848,0.5883602454049353,0.6700007438659661,-0.2265185975937527,1.5665200853256849,0.22174107313610492,1.1182604145958273,-0.5771303386688196,100.0,33.187189482494915,0.44825967072986006,6,-0.35500049591064453,-1.095001220703125,-2.272500991821289,-1.8950004577636719,0.10999870300292969,3,0.0010390986638320054,1.5833108161805438,28.54999923706055,-1.1818213344430573,28.729999542236328,-1.1176496987512692,28.75,0.0010390986638320054 5418,2005-06-17,28.57999992370605,28.899999618530273,28.56999969482422,28.88999938964844,538900.0,-0.010045060862389876,1.0,-0.968743480774651,61.33829101717599,66.61950911006014,-0.11801226115881747,-0.45774683020823304,-1.2652264139860492,-0.9185330029720618,17.144661609303913,0.3299999237060547,0.5435269777674954,0.34299983978270987,-0.5520412170029942,1.238040896568414,-0.10452068861014396,0.7905203681755637,-0.21641647319793123,33.33333333333259,-29.659972923446446,0.4475205283928524,6,-0.06499958038329723,-0.8050003051757777,-1.9199995994567836,-1.6049995422363246,0.45000076293946023,4,0.012946145564069589,1.6874884516579172,28.8700008392334,1.5833108161805438,28.54999923706055,-1.1818213344430573,28.729999542236328,0.012946145564069589 5419,2005-06-20,28.59000015258789,28.71999931335449,28.51000022888184,28.59000015258789,386800.0,0.00034990304088644564,-1.624991059294785,-0.0,56.302502151776764,66.03773584487294,-0.08699546689935644,-0.42744279238080196,-1.2570306882079834,-0.9170429283160999,17.39204278855792,0.20999908447264914,0.4585614940111178,0.313500022888185,-0.5699921007259441,1.1969921465023141,-0.1282460389188813,0.7552460846952513,-0.16277504713058377,32.60867762426868,-24.641744416908168,0.4417460618070648,6,-0.125,-0.8150005340576172,-1.869999885559082,-1.614999771118164,0.4099998474121094,0,0.01259183660126606,1.0,28.57999992370605,1.6874884516579172,28.8700008392334,1.5833108161805438,28.54999923706055,0.01259183660126606 5420,2005-06-21,28.5,28.71999931335449,28.45000076293945,28.6200008392334,324800.0,-0.003147959150316515,-1.454539937404011,-100.0,49.32733930170549,65.40744165669093,0.029636313545470472,-0.2668524712563425,-1.1453143267410226,-0.8167575121103496,18.49329118491544,0.26999855041503906,0.38693796948832926,0.16999988555908274,-0.6225705298519557,0.9625703009701212,-0.22628532214643826,0.5662850932646037,0.5,13.043388121341456,-38.45993681920692,0.39628520770551934,6,-0.034999847412109375,-0.625,-1.7799997329711914,-1.5249996185302734,1.0,1,0.015438615230091601,-1.624991059294785,28.59000015258789,1.0,28.57999992370605,1.6874884516579172,28.8700008392334,0.015438615230091601 5421,2005-06-22,28.61000061035156,28.6299991607666,28.45000076293945,28.559999465942386,372000.0,0.0038596705386511054,3.000042386351674,-0.4166732893585993,51.082274315976875,64.05845681509102,-0.010972739998415193,-0.30092134272711846,-1.250570762104548,-0.9152497672080493,19.633801058199353,0.179998397827152,0.38311278002106164,0.2220005035400341,-0.4617228612401725,0.9057238683202407,-0.1198611788500692,0.5638621859301374,0.37899940490722983,36.95661187865893,-9.247820956244041,0.3418616823901035,6,-0.015000343322750354,-0.4900007247924769,-1.7950010299682582,-1.6350002288818324,0.5499992370605504,2,-0.0003495361296220745,-1.454539937404011,28.5,-1.624991059294785,28.59000015258789,1.0,28.57999992370605,-0.0003495361296220745 5422,2005-06-23,28.6200008392334,28.649999618530273,28.45000076293945,28.61000061035156,399500.0,0.00034953612962240754,4.714433635793992,0.2000000000000995,56.666669694198106,63.41597483059449,0.0010892156045336776,-0.23059664334305552,-1.24046099707342,-0.9199535387503097,20.644662967961754,0.19999885559082387,0.38441473512207835,0.17350072860717702,-0.35486424685633366,0.7018657040706877,-0.09068175912457832,0.43768321633893237,0.35821919097900334,37.777890806132845,-6.817335526848844,0.264182487731755,6,0.03999900817871094,-0.5000009536743164,-1.6375007629394531,-1.6450004577636719,0.4699993133544922,3,0.007337494001215417,3.000042386351674,28.61000061035156,-1.454539937404011,28.5,-1.624991059294785,28.59000015258789,0.007337494001215417 5423,2005-06-24,28.5,28.6200008392334,28.03000068664551,28.6200008392334,2093800.0,-0.004192901317769948,8.833267106413356,-11.99980926949793,55.34881327724261,60.97998279440694,0.15108762414206112,-0.05597165174100027,-1.093592865967409,-0.7981743317102428,20.89094410264073,0.5900001525878871,0.41587975235289676,0.01699991226196218,-0.40468114479050143,0.4386809693144258,-0.1938406162642714,0.22784044078819576,0.46765564486694444,68.1159780847972,21.524357969667804,0.21084052852623256,6,-0.034999847412109375,-0.38000011444091797,-1.432499885559082,-1.5249996185302734,1.2600002288818395,4,0.016842089201274613,4.714433635793992,28.6200008392334,3.000042386351674,28.61000061035156,-1.454539937404011,28.5,0.016842089201274613 5424,2005-06-27,28.5,28.6200008392334,28.45000076293945,28.5,395000.0,0.0,-2.400053406576468,-0.0,53.62316971027717,58.4440821199097,0.12504565632487896,-0.014998440463955376,-1.0629478243304966,-0.8013277475938416,20.713894550078315,0.17000007629394887,0.3993351353150807,-0.009500122070313921,-0.35520915915260787,0.33620891501198,-0.1823546406114609,0.16335439647083305,0.4301494465380884,68.1159780847972,18.63622421104631,0.17285451854114608,6,-0.034999847412109375,-0.38000011444091797,-1.3975000381469727,-1.5249996185302734,1.1599998474121094,0,0.018596515320895124,8.833267106413356,28.5,4.714433635793992,28.6200008392334,3.000042386351674,28.61000061035156,0.018596515320895124 5425,2005-06-28,28.70000076293945,28.770000457763672,28.56999969482422,28.649999618530273,289500.0,0.007017570629454406,1.1052652712944837,100.0,62.98075600492235,57.53596287326703,-0.0890192644502541,-0.19258190419199295,-1.2322491027386988,-1.0051073114882598,20.28883333533299,0.2700004577636719,0.39544562103196057,0.17000064849853302,-0.16947281555282245,0.5094741125498885,0.000263916472857062,0.339737380524209,0.19414273320293418,90.54057885471359,34.53789803564585,0.16973673202567752,6,-0.23500061035155895,-0.5800008773803675,-1.5975008010864222,-1.725000381469723,0.5699996948242223,1,0.010452934811344683,-2.400053406576468,28.5,8.833267106413356,28.5,4.714433635793992,28.6200008392334,0.010452934811344683 5426,2005-06-29,28.54999923706055,28.84000015258789,28.51000022888184,28.75,335900.0,-0.005226533863810778,-1.3571525885558928,-3.9999237078010905,51.832445570874306,55.389140116016634,0.06814884000151622,-0.04322129588798518,-1.0613623582622473,-0.863946663575657,19.277967144182874,0.32999992370605113,0.31723272168236605,0.018999195098881927,-0.32059206806462015,0.358590458262384,-0.15079643648286734,0.1887948266806312,0.3095785467019567,64.1973942303846,6.690690190927427,0.1697956315817509,6,-0.0849990844726598,-0.4299993515014684,-1.447499275207523,-1.5749988555908239,0.3000011444091797,2,0.03327498382929073,1.1052652712944837,28.70000076293945,-2.400053406576468,28.5,8.833267106413356,28.5,0.03327498382929073 5427,2005-06-30,28.79999923706055,28.920000076293945,28.559999465942386,28.6200008392334,330200.0,0.008756567659570225,-1.3999949137564147,-0.8999885559518924,59.33009419894407,55.16600713621308,-0.21548576017406518,-0.28914376627569993,-1.272634482256759,-1.1139190091414868,18.28297182441326,0.3700008392333949,0.24533207610683405,0.2569992065429716,-0.1032405321827099,0.6172389452686531,0.07687933718013085,0.43711907590581234,-0.7699985504150391,86.5167503900427,25.58864688878522,0.18011986936284066,6,-0.32499885559082387,-0.6799993515014684,-1.697499275207523,-1.8249988555908239,-0.5399990081787109,3,0.012500021523899951,-1.3571525885558928,28.54999923706055,1.1052652712944837,28.70000076293945,-2.400053406576468,28.5,0.012500021523899951 5428,2005-07-01,29.10000038146973,29.11000061035156,28.85000038146973,28.899999618530273,415400.0,0.01041670667904504,1.3636253294493113,1.1111252397452585,58.53655813434202,55.41423557872032,-0.4849672643766638,-0.5578916407002588,-1.5405841243361706,-1.4188539300253744,18.200127200148625,0.3100013732910085,0.203666643277451,0.5190003395080609,0.09434429229294494,0.9436563867231769,0.3066723159005029,0.7313283631156189,-1.0521997070312494,98.48481345548181,37.617985194391,0.21232802360755795,7,-0.529999732971195,-0.8199996948242259,-1.9975004196167028,-2.1250000000000036,-0.3400001525878906,4,-0.0003436504725342626,-1.3999949137564147,28.79999923706055,-1.3571525885558928,28.54999923706055,1.1052652712944837,28.70000076293945,-0.0003436504725342626 5429,2005-07-05,29.1200008392334,29.18000030517578,29.0,29.10000038146973,155900.0,0.0006873009450680811,1.5714441416893732,0.10000190734133735,59.5121860447807,56.5458852168398,-0.4714599315230039,-0.5385593529332553,-1.523448875980911,-1.4405285093243343,18.324092403851076,0.18000030517578125,0.13693439443701294,0.4965007781982429,0.03441017686647285,0.9585913795300129,0.2654554775323561,0.7275460788641297,-1.0297121673583938,91.04485684923118,31.655854415362327,0.23104530066588566,7,-0.5150003433227539,-0.6600008010864258,-1.9675006866455078,-2.145000457763672,0.029998779296875,1,0.021978000384744734,1.3636253294493113,29.10000038146973,-1.3999949137564147,28.79999923706055,-1.3571525885558928,28.54999923706055,0.021978000384744734 5430,2005-07-06,28.93000030517578,29.18000030517578,28.899999618530273,29.18000030517578,262400.0,-0.006524743426573942,1.2400054931640625,-12.499713904255511,59.223286588064454,57.45044213596065,-0.2392042413880091,-0.31924669672129724,-1.2938862846980292,-1.2566770537192866,17.46366034449346,0.2800006866455078,0.11626078770807524,0.2775002479553237,-0.18511861701985666,0.740119112930504,0.04619081546773174,0.5088096804429156,-0.7743289353027301,62.68657141311723,3.4664085541656107,0.2313094324875905,7,-0.3249998092651367,-0.35500049591064453,-1.6550002098083496,-2.0900001525878906,0.2999992370605469,2,0.02523330572194027,1.5714441416893732,29.1200008392334,1.3636253294493113,29.10000038146973,-1.3999949137564147,28.79999923706055,0.02523330572194027 5431,2005-07-07,29.35000038146973,29.35000038146973,28.65999984741211,28.79999923706055,330100.0,0.014517804074091423,1.5090876303496812,-2.2000045776367188,61.11106205396022,57.94426350926755,-0.6070324069783446,-0.680408733549065,-1.6505749636686886,-1.6869928837102144,16.770726502436446,0.6900005340576207,0.12557777239888424,0.638000297546391,0.13753268469016788,1.138467910402614,0.38776649111827766,0.8882341039745043,-1.132869275478516,100.0,44.040552115691014,0.2502338064281119,7,-0.6599998474121094,-0.6599998474121094,-2.0199999809265172,-2.4549999237060582,0.10000038146971946,3,-0.0027257213855631512,1.2400054931640625,28.93000030517578,1.5714441416893732,29.1200008392334,1.3636253294493113,29.10000038146973,-0.0027257213855631512 5432,2005-07-08,29.420000076293945,29.479999542236328,29.18000030517578,29.40999984741211,231000.0,0.002384998089077106,3.6154026732397258,0.018182196498115196,71.64941865380968,59.75544188444166,-0.6164439545192444,-0.7129273200873065,-1.6544997415573945,-1.765249618884802,16.48176009666063,0.2999992370605469,0.16748773659301008,0.6609999656677239,0.08189323296135598,1.2401066983740918,0.37144659931453816,0.9505533320209096,-1.1122394282644485,92.68298923510639,32.46270680549286,0.28955336635318474,7,-0.4549999237060547,-0.6649999618530273,-1.8949999809265137,-2.3299999237060547,-0.0699996948242152,4,-0.01937456469565102,1.5090876303496812,29.35000038146973,1.2400054931640625,28.93000030517578,1.5714441416893732,29.1200008392334,-0.01937456469565102 5433,2005-07-11,29.04999923706055,29.459999084472656,29.01000022888184,29.420000076293945,328900.0,-0.01257650707932978,-1.0000000000000158,-36.99923707800842,59.999950243227836,60.46397305476951,-0.1790501960013735,-0.3083291265396859,-1.2107225943128164,-1.4027074171515785,15.90818429307368,0.44999885559081676,0.19114774326146033,0.25899915695190856,-0.30954121504183973,0.8275395289456569,-0.025271029044965587,0.5432693429487827,-0.6250146996103716,47.56091887717644,-15.484821507879474,0.2842701859968736,7,-0.054999351501468396,-0.29499912261963246,-1.5249991416931188,-1.9599990844726598,0.12000083923339488,0,-0.027194458827071832,3.6154026732397258,29.420000076293945,1.5090876303496812,29.35000038146973,1.2400054931640625,28.93000030517578,-0.027194458827071832 5434,2005-07-12,29.25,29.36000061035156,28.76000022888184,29.04999923706055,374100.0,0.006884708027265596,1.8571311795533336,-0.5405413764839868,65.56011770124854,60.75056879880576,-0.29220374052691156,-0.49429318544258294,-1.3447075250332148,-1.6164244487214603,15.002912117206174,0.6000003814697195,0.20759064916697056,0.433999919891356,-0.1698266767193246,1.0378265165020366,0.1320866215860157,0.7359132181966963,-0.7195139620712077,71.9512648982592,2.4739628322231937,0.30191329830534036,7,-0.25500011444091797,-0.49499988555908203,-1.5850005149841309,-2.1000003814697266,-0.5300006866455114,1,-0.01675212892711664,-1.0000000000000158,29.04999923706055,3.6154026732397258,29.420000076293945,1.5090876303496812,29.35000038146973,-0.01675212892711664 5435,2005-07-13,29.209999084472656,29.31999969482422,29.09000015258789,29.26000022888184,152400.0,-0.0013675526676014682,1.7058757531218796,-0.2500047683534144,62.82043758018598,61.9714567998404,-0.19249456498140205,-0.4389956430884041,-1.242630225323886,-1.5814103855661443,13.897232738416173,0.22999954223632812,0.23905454723164254,0.3699990272521987,-0.25714156792675524,0.9971396224311526,0.056428729662719945,0.6835693248416774,-0.5845616961131093,67.07310265261121,-6.248602429588161,0.313570297589477,7,-0.18999958038330078,-0.4549989700317383,-1.5374994277954102,-2.059999465942383,-0.529998779296875,2,-0.0020540728457015822,1.8571311795533336,29.25,-1.0000000000000158,29.04999923706055,3.6154026732397258,29.420000076293945,-0.0020540728457015822 5436,2005-07-14,28.8700008392334,29.420000076293945,28.84000015258789,29.38999938964844,175100.0,-0.011639789657507782,1.0,10.399732977302403,54.681637773136046,61.45496164141727,0.22089944130548034,-0.0777824181751896,-0.838068462193327,-1.2457122769176685,13.450624196029617,0.5799999237060547,0.2717530965151802,0.014000701904297586,-0.5981361625708566,0.6261375663794517,-0.2920677303332795,0.32006913414187466,-0.1591072354861751,15.277877118946726,-59.956423432456624,0.3060684322375775,7,0.1999988555908203,-0.11500072479248047,-1.0350008010864258,-1.6200008392333984,-0.20000076293945312,3,0.012469646433598491,1.7058757531218796,29.209999084472656,1.8571311795533336,29.25,-1.0000000000000158,29.04999923706055,0.012469646433598491 5437,2005-07-15,28.899999618530273,29.01000022888184,28.75,28.8700008392334,160100.0,0.0010390986638320054,1.0800018310546569,-0.05769012100693577,57.751919359191,61.36777955528938,0.2308542547418746,-0.11111547967348656,-0.8185876475255043,-1.2682243959449835,12.85726932757214,0.2600002288818395,0.269049304753068,0.042499542236328125,-0.569928714767439,0.6549277992400953,-0.2637145862655572,0.34871367073821347,0.5799999237060547,21.126734077647992,-52.73566321626873,0.30621412850188384,7,0.1700000762939453,-0.14499950408935547,-1.0124993324279785,-1.6499996185302734,0.15999984741211293,4,0.01903118171865037,1.0,28.8700008392334,1.7058757531218796,29.209999084472656,1.8571311795533336,29.25,0.01903118171865037 5438,2005-07-18,28.95000076293945,29.03000068664551,28.790000915527344,28.940000534057614,171200.0,0.0017301434279990424,1.8235254518729336,0.33335452695829093,58.55513170109075,61.26144018376828,0.1758282794450956,-0.13910795962753397,-0.8171856316723307,-1.306220657492986,12.153253623655791,0.23999977111816762,0.3111847160457728,0.07400064468383505,-0.5253463277841561,0.6733476171518262,-0.22567284155016054,0.37367413091783064,0.5153987884521527,29.850856741052723,-42.89032579170234,0.29967348623399503,7,0.11999893188476918,-0.1950006484985316,-0.9350008964538539,-1.7000007629394496,-0.40000152587889914,0,0.013816912193050479,1.0800018310546569,28.899999618530273,1.0,28.8700008392334,1.7058757531218796,29.209999084472656,0.013816912193050479 5439,2005-07-19,28.95000076293945,29.07999992370605,28.79999923706055,29.07999992370605,245400.0,0.0,3.3077306806343083,-12.999618539004388,55.144024200524065,60.80818880737489,0.16670904333873082,-0.11674008825630366,-0.76311077813914,-1.293455198122711,11.527169909491624,0.2800006866455007,0.3182431857262742,0.05600061416625479,-0.5286233966772578,0.6406246250097674,-0.2363113912555015,0.3483126195880111,0.5010907974243217,29.850856741052723,-38.96007405360581,0.292312005421756,7,0.11999893188476918,-0.1950006484985316,-0.8200011253356898,-1.7000007629394496,-0.4900016784667933,1,0.007599285235119213,1.8235254518729336,28.95000076293945,1.0800018310546569,28.899999618530273,1.0,28.8700008392334,0.007599285235119213 5440,2005-07-20,28.940000534057614,29.0,28.70000076293945,28.85000038146973,99900.0,-0.0003454310403555594,1.857148047229825,-0.6923133353873597,58.51530166472175,60.519770986348405,0.1992279272161106,-0.07598158471307315,-0.7164125981065332,-1.2786016376100982,11.14012939761311,0.2999992370605504,0.3056297793286902,0.024000358581538705,-0.5305368607994971,0.5785375779625745,-0.25326825110897744,0.30126896827205485,0.4970691950988808,33.33333333333317,-34.57152871011279,0.27726860969051714,7,0.149999618530277,-0.18500041961669567,-0.7950005531311,-1.6900005340576136,-0.1400012969970632,2,-0.007601977078204314,3.3077306806343083,28.95000076293945,1.8235254518729336,28.95000076293945,1.0800018310546569,28.899999618530273,-0.007601977078204314 5441,2005-07-21,28.60000038146973,28.96999931335449,28.520000457763672,28.96999931335449,125300.0,-0.011748450114496656,1.43243326838022,-4.1110922731321065,45.798348622823845,57.647429871794415,0.4712047274676756,0.27745629069125144,-0.33452682672699297,-0.9316841785302472,10.892516475652405,0.44999885559081676,0.27923198725763854,-0.3154997825622523,-0.8712155168235185,0.24021595169901389,-0.5933576496928872,-0.037641915431617434,0.8075865890380811,14.285714285715013,-49.14717019445909,0.2778578671306334,7,0.38999938964843395,0.15499973297118785,-0.45500040054321644,-1.3500003814697301,0.3199996948242152,3,0.0027972000922729112,1.857148047229825,28.940000534057614,3.3077306806343083,28.95000076293945,1.8235254518729336,28.95000076293945,0.0027972000922729112 5442,2005-07-22,28.82999992370605,28.84000015258789,28.60000038146973,28.60000038146973,184600.0,0.008041941928970786,-1.0869586850878548,-0.621622178920121,44.15583772188373,55.886972924978394,0.1661889257402045,0.06745443693076325,-0.5323220874035748,-1.1557538185124798,10.586267895341278,0.2399997711181605,0.27212516243930907,-0.0960001945495641,-0.6359183855390995,0.4439179964399713,-0.36595929004433003,0.17395890094520183,0.5243318560371115,55.357100282355695,-3.491505684903032,0.26995909549476743,7,0.14000034332275746,-0.07499980926513317,-0.6849999427795375,-1.5799999237060511,0.02000045776367898,4,-0.005549769262418347,1.43243326838022,28.60000038146973,1.857148047229825,28.940000534057614,3.3077306806343083,28.95000076293945,-0.005549769262418347 5443,2005-07-25,28.979999542236328,29.06999969482422,28.82999992370605,28.86000061035156,193800.0,0.005202900413708855,-1.666659602424382,0.521735524853663,47.1311215911036,53.83930669051786,0.0058285724634004055,-0.04715888019021719,-0.630301987759637,-1.2979330723896751,11.216018659653315,0.23999977111816762,0.22911797988675886,0.029999446868895774,-0.47149310658912924,0.5314920003269208,-0.22074682986011496,0.2807457235979065,0.32427235818806466,82.14277199328393,26.236281974594554,0.2507462767290118,7,-0.009999275207519531,-0.22499942779541016,-0.8349995613098145,-1.7299995422363281,-0.10000038146972656,0,0.0027605219106185963,-1.0869586850878548,28.82999992370605,1.43243326838022,28.60000038146973,1.857148047229825,28.940000534057614,0.0027605219106185963 5444,2005-07-26,29.03000068664551,29.11000061035156,28.90999984741211,29.059999465942386,160500.0,0.0017253673291577343,2.0769095337307317,-0.24999205264328345,52.17392025462273,52.65636032101083,-0.0879054985111658,-0.05841268417195167,-0.6205046402023022,-1.3419790951193278,11.830908622074794,0.20000076293944957,0.154985176503164,0.05350055694580291,-0.40175071732801015,0.508751831219616,-0.17412508019110362,0.28112619408270945,0.22721492721923653,86.44069440403564,30.095074591818218,0.22762563713690584,7,-0.06000041961670277,-0.2750005722045934,-0.8850007057189977,-1.7800006866455114,0.5599994659423793,1,-0.016534668902221994,-1.666659602424382,28.979999542236328,-1.0869586850878548,28.82999992370605,1.43243326838022,28.60000038146973,-0.016534668902221994 5445,2005-07-27,29.0,29.15999984741211,28.93000030517578,29.09000015258789,191200.0,-0.0010334373384741635,1.0,3.0001271617497456,40.83769476657952,51.118144431393446,-0.10149959259202745,-0.005042990766341404,-0.5588352735169053,-1.3109274446417771,12.03031474379078,0.22999954223632812,0.12774660663067294,0.008499908447266336,-0.4277654743142172,0.44476529120874986,-0.20963278293347543,0.2266325998280081,0.21298270449868184,75.0,23.17766496021983,0.21813269138074184,7,-0.15999984741210938,-0.24499988555908203,-0.880000114440918,-1.75,0.5599994659423864,2,-0.01862072122508085,2.0769095337307317,29.03000068664551,-1.666659602424382,28.979999542236328,-1.0869586850878548,28.82999992370605,-0.01862072122508085 5446,2005-07-28,29.5,29.59000015258789,29.0,29.0,162100.0,0.01724137931034475,-1.3600006103515625,-5.555546136565931,51.70939857438042,50.446753233081154,-0.5618173469317895,-0.4534718606841821,-1.0281183787973305,-1.8096727521104192,12.140474519169251,0.5900001525878906,0.07752902178592436,0.46099987030029155,0.020287616681738285,0.9017121239188448,0.24064374349101314,0.68135599710957,-0.9799995422363281,90.909073394407,42.42719401361335,0.22035612680927716,7,-0.44499969482421875,-0.6899995803833008,-1.3299999237060547,-2.25,-0.12000083923339844,3,-0.02372883942167625,1.0,29.0,2.0769095337307317,29.03000068664551,-1.666659602424382,28.979999542236328,-0.02372883942167625 5447,2005-07-29,29.15999984741211,29.459999084472656,29.15999984741211,29.309999465942386,207700.0,-0.011525428901284385,-3.0,-0.299999237060554,52.38096417654601,49.76073461924285,-0.20233535386320867,-0.08971842183691336,-0.6629754917791288,-1.4678275120462736,12.054594095389144,0.3400001525878906,0.028425981818784862,0.10299968719482422,-0.3258590462279827,0.5318584206176311,-0.11142967951657923,0.31742905390622767,-0.6185993957519536,43.42102951621147,-4.96347438584737,0.214429366711403,7,-0.10499954223632812,-0.34999942779541016,-0.8024997711181641,-1.9099998474121094,0.4099998474121094,4,-0.008230444868793874,-1.3600006103515625,29.5,1.0,29.0,2.0769095337307317,29.03000068664551,-0.008230444868793874 5448,2005-08-01,29.09000015258789,29.46999931335449,29.07999992370605,29.270000457763672,212700.0,-0.0024005382438446743,-2.899979019244936,1.2000050862759275,46.33027924280019,48.78142962394019,-0.12336104834376371,-0.021614520181618246,-0.5649042719685795,-1.3923792556832524,11.407914683026773,0.3899993896484375,0.02348897883052814,0.033500003814697976,-0.39517091477133803,0.462170922400734,-0.18083545547832003,0.24783546310771598,-0.527627706909179,26.470621234390602,-18.150749563152576,0.21433545929301798,8,-0.034999847412109375,-0.2799997329711914,-0.7000002861022949,-1.8400001525878906,0.5,0,-0.008250249909222185,-3.0,29.15999984741211,-1.3600006103515625,29.5,1.0,29.0,-0.008250249909222185 5449,2005-08-02,29.76000022888184,29.78000068664551,29.15999984741211,29.15999984741211,197500.0,0.02303197225092979,-1.0666681501591164,-3.3333298012122436,59.78649909146392,48.9226737824671,-0.7446919098995046,-0.6758607812065307,-1.1971790434589522,-2.0545761283155635,10.86177627639295,0.6900005340576207,0.024738237795489226,0.6715001106262228,0.13971975288382055,1.2032804683686251,0.4056099317550199,0.9373902894974258,-1.1770752290649433,97.64700602497504,53.557876831316925,0.2658901788712013,8,-0.6099996566772496,-0.644999504089359,-1.4675002098083532,-2.5100002288818395,-0.31999969482422586,1,-0.029569928136667256,-2.899979019244936,29.09000015258789,-3.0,29.15999984741211,-1.3600006103515625,29.5,-0.029569928136667256 5450,2005-08-03,29.65999984741211,29.96999931335449,29.45000076293945,29.76000022888184,186600.0,-0.0033602278461234425,1.0000000000000273,-0.16666719648539943,65.36962092768334,51.09725959411816,-0.5943179800206586,-0.5463797242498032,-1.0479095599205905,-1.9447200795000619,10.791326845074586,0.5199985504150391,0.018857088797084032,0.5349997520446763,-0.04865460498511709,1.1186541090744697,0.2431725735297796,0.826826930559573,-1.029191820122069,68.04126954787965,19.468820151384605,0.291827178514897,8,-0.375,-0.4200000762939453,-1.367499828338623,-2.4099998474121094,-0.1399993896484375,2,-0.0023600706400652705,-1.0666681501591164,29.76000022888184,-2.899979019244936,29.09000015258789,-3.0,29.15999984741211,-0.0023600706400652705 5451,2005-08-04,29.270000457763672,29.54999923706055,29.170000076293945,29.53000068664551,215200.0,-0.01314900174156497,1.5333502876942766,2.599992370634516,56.31400272757159,52.44816681697237,-0.11095221966461466,-0.17147251313230072,-0.612801846210008,-1.55214230642272,11.161781390855364,0.48999977111816406,0.01744734934514014,0.14900035858154226,-0.4292326880880175,0.727233405251102,-0.14011616475323763,0.43811688191632214,-0.5588409533097654,21.3483892536908,-29.42774842497037,0.28911652333478066,8,0.129999160766598,-0.030000686645507812,-0.9775004386901855,-2.020000457763672,0.10000038146972656,3,0.009907721340735254,1.0000000000000273,29.65999984741211,-1.0666681501591164,29.76000022888184,-2.899979019244936,29.09000015258789,0.009907721340735254 5452,2005-08-05,28.85000038146973,29.31999969482422,28.65999984741211,29.31999969482422,182600.0,-0.014349165347639747,1.8085140920804335,1.8076880754135258,48.48484323044647,52.59858033245491,0.34887076470934275,0.2146397963093314,-0.15164384751015447,-1.124794721289316,11.082227588024923,0.6599998474121094,-0.0015578023387377016,-0.24249973297118643,-0.8148400430961082,0.3298405771537354,-0.5286698880336473,0.043670422091274474,1.1199989318847585,14.503863474550299,-37.31147026954882,0.28617015506246174,8,0.46499919891357067,0.3949995040893519,-0.5575003623962438,-1.6000003814697301,0.2399997711181605,4,0.01837084132717326,1.5333502876942766,29.270000457763672,1.0000000000000273,29.65999984741211,-1.0666681501591164,29.76000022888184,0.01837084132717326 5453,2005-08-08,28.26000022888184,29.15999984741211,28.25,28.84000015258789,495700.0,-0.020450611604388214,-2.033330896167185,1.2340441937382076,41.13110149101668,51.37160046983202,0.9230690567108688,0.7825419509119591,0.46319083645014203,-0.5288872173588466,11.829824013338964,0.9099998474121094,0.028379946497043562,-0.7929999351501422,-1.4760301199732595,-0.10996975032702494,-1.1345150275617009,-0.4514848427385836,1.6837990951538018,0.5814088880266002,-51.78109176145343,0.3415150924115589,8,0.8499994277954066,0.8499994277954066,0.03749990463256481,-1.0100002288818395,0.7899990081787109,0,0.04635525319647926,1.8085140920804335,28.85000038146973,1.5333502876942766,29.270000457763672,1.0000000000000273,29.65999984741211,0.04635525319647926 5454,2005-08-09,28.76000022888184,29.149999618530273,28.5,29.149999618530273,562700.0,0.017692851944459465,2.333336593763449,0.6724128292232138,47.945202496797215,52.16132355096732,0.4254862017919798,0.25713355477182276,-0.012100101580717393,-1.0204914432362067,12.594042827572768,0.889999389648434,0.06002907013705183,-0.26849994659423615,-0.9569082780515785,0.4199083848631062,-0.6127041123229056,0.07570421913443326,1.1160471221923771,29.651187934906424,-24.0807602649271,0.34420416572867046,8,0.3499994277954066,0.3499994277954066,-0.334999561309818,-1.4549999237060582,0.28999900817871094,1,0.02885952423854765,-2.033330896167185,28.26000022888184,1.8085140920804335,28.85000038146973,1.5333502876942766,29.270000457763672,0.02885952423854765 5455,2005-08-10,29.149999618530273,29.489999771118164,28.85000038146973,28.940000534057614,337600.0,0.013560479365253286,-2.2820532884698563,-0.5384600336476528,56.207665904875356,52.66113103213341,0.06593570925224768,-0.145026923305835,-0.382665341349508,-1.39958232063805,13.07971926383111,0.7299995422363246,0.08407785492583386,0.12449941635131978,-0.5610958164353832,0.8100946491380228,-0.2182982000420317,0.46729703274467127,0.6610058385009729,69.23078051686224,10.07502691304964,0.3427976163933508,8,-0.039999961853027344,-0.039999961853027344,-0.6174993515014648,-1.8099994659423828,0.09000015258789062,2,0.009948573561661123,2.333336593763449,28.76000022888184,-2.033330896167185,28.26000022888184,1.8085140920804335,28.85000038146973,0.009948573561661123 5456,2005-08-11,29.229999542236328,29.489999771118164,29.04999923706055,29.190000534057614,243300.0,0.0027444228045614416,-1.7499895692394278,0.1904722979110037,54.67289199016203,52.91578967809075,-0.06301856431605657,-0.2073022974154881,-0.4496379126871197,-1.4649043796015349,12.936782512334693,0.44000053405761363,0.09325721620916738,0.18649940490722727,-0.5008071435991042,0.8738059534135587,-0.15715386934594022,0.5301526791603948,0.5185656965136687,79.03223573602905,18.594750189276304,0.3436532742531663,8,-0.11999988555908203,-0.11999988555908203,-0.6399993896484375,-1.8899993896484375,-0.22999954223632812,3,0.009921345195654352,-2.2820532884698563,29.149999618530273,2.333336593763449,28.76000022888184,-2.033330896167185,28.26000022888184,0.009921345195654352 5457,2005-08-12,29.45000076293945,29.54999923706055,29.209999084472656,29.25,206800.0,0.0075265557354944335,-1.4285500197545247,5.000143054694045,55.40231003913785,53.92379309990605,-0.265474578340843,-0.4047372049968878,-0.6547538501108789,-1.6611351720819343,12.509731596271696,0.3400001525878942,0.14048324952478808,0.3790005683898876,-0.32786488921364665,1.0858660259934219,0.025567839588120478,0.7324332971916547,0.23862186626054793,92.30780516862387,33.1859455734141,0.3534327288017663,8,-0.3400011062622035,-0.3400011062622035,-0.7600002288818288,-2.0250005722045863,-0.5,4,-0.0027164659298319904,-1.7499895692394278,29.229999542236328,-2.2820532884698563,29.149999618530273,2.333336593763449,28.76000022888184,-0.0027164659298319904 5458,2005-08-15,29.35000038146973,29.65999984741211,29.34000015258789,29.45000076293945,210200.0,-0.0033955986037039754,-4.333290948104586,-0.49999999999997335,53.63635890740173,53.2404441905658,-0.13937097979731305,-0.28799922547330326,-0.5336309757299809,-1.5393012586104007,12.02496995553172,0.31999969482421875,0.12191927123018687,0.2590002059936545,-0.45603817193658713,0.9740385839238961,-0.09851898297146633,0.6165193949587753,-1.1000003814697301,73.27590459309373,16.88225558206892,0.35751918896512114,8,-0.24000072479248402,-0.24000072479248402,-0.4900002479553258,-1.860000610351566,-0.7399997711181712,0,-0.008858610749660878,-1.4285500197545247,29.45000076293945,-1.7499895692394278,29.229999542236328,-2.2820532884698563,29.149999618530273,-0.008858610749660878 5459,2005-08-16,29.170000076293945,29.420000076293945,29.11000061035156,29.25,225200.0,-0.006132889364097838,-2.10001239783698,0.7999961853173431,51.86813223665705,51.740278780451774,-0.057958422374685625,-0.09557208067017342,-0.3319076522301252,-1.3398891770603107,11.88637698806409,0.30999946594238637,0.12146290036070795,0.0679999351501479,-0.6446702999792358,0.7806701702795316,-0.2883351824145457,0.4243350527148415,-0.8918000793457033,39.50616121109628,-13.9335287241258,0.35633511756469194,8,-0.21500015258789062,-0.06000041961669922,-0.2950000762939453,-1.6800003051757812,-0.9400005340576172,1,-0.004113844323604177,-4.333290948104586,29.35000038146973,-1.4285500197545247,29.45000076293945,-1.7499895692394278,29.229999542236328,-0.004113844323604177 5460,2005-08-17,28.71999931335449,29.18000030517578,28.709999084472656,29.18000030517578,336900.0,-0.015426834479344675,1.0434791622611155,5.75001788141053,41.33332937735261,50.07575951931633,0.2734355536834734,0.3553190548520142,0.13245593120341326,-0.8778461056190103,11.773458384513958,0.470001220703125,0.13216641448269684,-0.37100076675415394,-1.1007852103533544,0.35878367684504653,-0.7358929885537542,-0.006108544954553707,-0.4141633193969696,1.0526548263908853,-45.67914473601946,0.3648922217996,8,0.23500061035156605,0.39000034332275746,0.15500068664551137,-1.0699996948242152,-0.25,2,0.011490248314616647,-2.10001239783698,29.170000076293945,-4.333290948104586,29.35000038146973,-1.4285500197545247,29.45000076293945,0.011490248314616647 5461,2005-08-18,28.68000030517578,28.90999984741211,28.5,28.70000076293945,349000.0,-0.0013927231592971712,-1.1578878682929277,0.04347916226110741,44.285720773293484,49.60919035741044,0.24690663144849623,0.4233227333080336,0.19277432037705822,-0.8163348300009332,11.334689028431704,0.4099998474121094,0.043259209359014505,-0.4149997711181648,-1.1342538362672165,0.304254294030887,-0.7746268036926907,-0.05537273854363889,-0.3470810341491699,15.51726972872895,-30.326580160417294,0.3596270325745263,8,0.27499961853027344,0.42999935150146484,0.20749950408935547,-1.015000343322754,-0.10000038146973012,3,0.019525783123556018,1.0434791622611155,28.71999931335449,-2.10001239783698,29.170000076293945,-4.333290948104586,29.35000038146973,0.019525783123556018 5462,2005-08-19,28.670000076293945,28.82999992370605,28.479999542236328,28.68000030517578,262700.0,-0.0003486830116954387,1.258070867352932,0.5000000000000888,44.92753689958272,50.03101651391778,0.25556395765838147,0.44345789164587046,0.213080543425896,-0.7892925754828184,10.885312959206402,0.350000381469723,-0.06250689492424044,-0.4170000076293938,-1.1520503632518952,0.3180503479931076,-0.7845251854406428,-0.04947482981814488,-0.3105391937396256,16.101736010086316,-30.86284990509886,0.3675251778112504,8,0.39999961853027344,0.4399995803833008,0.24249982833862305,-0.880000114440918,-0.09000015258789418,4,0.011510286809483405,-1.1578878682929277,28.68000030517578,1.0434791622611155,28.71999931335449,-2.10001239783698,29.170000076293945,0.011510286809483405 5463,2005-08-22,29.059999465942386,29.1299991607666,28.729999542236328,28.770000457763672,362600.0,0.013603048085476521,-1.16215519596674,-28.99923707800913,40.93263403816276,49.25184224073618,-0.01008182936794455,0.06298865680462384,-0.15961189316105973,-1.1583720522383771,10.959929908937749,0.45999908447265625,-0.11037781011855685,-0.031000614166256213,-0.7644682668435934,0.7024670385110809,-0.39773444050492657,0.33573321217241414,-0.6745278040909106,61.70208448738044,20.2748618035346,0.366733826338669,8,0.010000228881832385,0.05000019073485973,-0.147499561309818,-1.269999504089359,-0.6700000762939453,0,-0.003785227289210824,1.258070867352932,28.670000076293945,-1.1578878682929277,28.68000030517578,1.0434791622611155,28.71999931335449,-0.003785227289210824 5464,2005-08-23,28.54999923706055,28.670000076293945,28.440000534057614,28.60000038146973,224200.0,-0.017549904964022534,1.4210410078804672,-0.1724183290253394,37.00233616681036,47.117916714284505,0.5218781489619246,0.5641066131288639,0.3511649753521766,-0.6290874582893977,11.378939102308378,0.6199989318847727,-0.11215292482100381,-0.5170007705688455,-1.2892594134755804,0.2552578723378893,-0.903130092022213,-0.1308714491154781,-0.1390370114978623,14.864694192638005,-22.23782645807632,0.38612932145336826,8,0.5000009536743129,0.5600004196166957,0.36250066757201793,-0.649999618530277,-0.019998550415039062,1,0.0021016243395592937,-1.16215519596674,29.059999465942386,1.258070867352932,28.670000076293945,-1.1578878682929277,28.68000030517578,0.0021016243395592937 5465,2005-08-24,28.459999084472656,28.940000534057614,28.45000076293945,28.5,281500.0,-0.0031523697020301444,-15.333990335705085,0.8,39.79847450591516,45.4652036604793,0.5629040767842497,0.6446273505779239,0.44155674374127685,-0.5250803160246988,11.749491874721823,0.48999977111816406,-0.0321617102049494,-0.5800008773803711,-1.3984978664224528,0.23849611166171059,-0.9892493719014119,-0.17075238285933025,-0.02405610647297962,2.898346408372948,-34.70170658738188,0.409248494521041,8,0.590001106262207,0.6500005722045898,0.4525008201599121,-0.44499969482421875,-0.20999908447265625,2,-0.008081502095402815,1.4210410078804672,28.54999923706055,-1.16215519596674,29.059999465942386,1.258070867352932,28.670000076293945,-0.008081502095402815 5466,2005-08-25,28.79999923706055,28.85000038146973,28.520000457763672,28.520000457763672,192100.0,0.011946597453454944,-1.3571525885558837,-6.999809269502283,49.357311982803466,44.79353720977547,0.17376738343066833,0.26297909088649263,0.11170994833871717,-0.8521476348358767,11.920574769451362,0.39000129699707387,-0.008474651623114227,-0.20500068664550497,-1.0002103623367944,0.5902089890457844,-0.6026055244911497,0.19260415120013974,-0.3599987030029368,52.173828913252166,11.170920297881537,0.39760483784564515,8,0.25000095367431285,0.31000041961669567,0.12250089645385387,-0.7849998474121129,-0.4399986267089915,3,-0.011458330987780374,-15.333990335705085,28.459999084472656,1.4210410078804672,28.54999923706055,-1.16215519596674,29.059999465942386,-0.011458330987780374 5467,2005-08-26,28.920000076293945,29.06999969482422,28.84000015258789,28.88999938964844,380700.0,0.004166695917094954,-2.53847733908476,0.10714577656674344,59.64911497959356,45.46162121779679,-0.0327659886671583,0.13078140123958093,-0.0068499596452440414,-0.9569494987623202,11.904960939729493,0.2700004577636683,-0.056768623923449724,-0.07299985885619975,-0.8656001812715495,0.71960046355915,-0.46930002006387284,0.32330030235147333,-0.46999931335449574,69.56528950292753,22.480665264120674,0.39630016120767436,8,0.010000228881835938,0.18999958038330078,-0.0475001335144043,-0.9050006866455078,-0.6900005340576172,4,-0.011756575093047728,-1.3571525885558837,28.79999923706055,-15.333990335705085,28.459999084472656,1.4210410078804672,28.54999923706055,-0.011756575093047728 5468,2005-08-29,28.85000038146973,28.940000534057614,28.670000076293945,28.90999984741211,262300.0,-0.0024204597039955145,3.4999761583090367,-1.9999364231675163,51.50501842918764,45.421275239189086,-0.045985912779116234,0.1917079831875803,0.07315599937306771,-0.8743986366598442,12.294317945405941,0.2700004577636683,-0.10708399610841468,-0.13099956512450817,-0.9246828339619562,0.6626837037129398,-0.5278411995432322,0.26584206929421583,-0.37579963684082784,65.07942755244535,15.137339156571102,0.39684163441872317,8,-0.039999961853030896,0.259999275207516,0.012499809265133166,-0.8350009918212926,-1.0799999237060582,0,-0.009358767909656618,-2.53847733908476,28.920000076293945,-1.3571525885558837,28.79999923706055,-15.333990335705085,28.459999084472656,-0.009358767909656618 5469,2005-08-30,28.8799991607666,29.059999465942386,28.71999931335449,28.899999618530273,288400.0,0.0010398190260039186,1.0,0.33334392980896527,44.86691353404723,45.813895701044046,-0.13571977057670992,0.09739491161535696,0.053395993608443604,-0.8869138975633106,11.741991068007803,0.34000015258789773,-0.18296320201604388,-0.05700073242187642,-0.7613962550314284,0.6473947901876755,-0.4091984937266524,0.29519702888289956,-0.38208243408203657,69.35469977665541,20.949796926257022,0.35219776130477654,8,-0.09499931335449219,0.23000049591064453,-0.01749897003173828,-0.8649997711181641,-1.3999996185302734,1,-0.01696675157054106,3.4999761583090367,28.85000038146973,-2.53847733908476,28.920000076293945,-1.3571525885558837,28.79999923706055,-0.01696675157054106 5470,2005-08-31,29.59000015258789,29.60000038146973,28.899999618530273,28.979999542236328,408800.0,0.024584522591878155,1.222220876652262,-30.49933244325768,55.52147813571421,47.06231318575745,-0.7926931282122425,-0.6515230962728715,-0.6350034319751501,-1.5730495377949474,10.832852798517967,0.7200012207031286,-0.23018649158516524,0.6565002441406236,-0.03331398033898125,1.3463144686202284,0.31159313190082116,1.001407356380426,-1.0688417634887735,99.07405281589989,52.29017406818468,0.3449071122398019,8,-0.5699996948242188,-0.48000049591064453,-0.7274999618530273,-1.5750007629394531,-1.5599994659423793,2,-0.035822894913019265,1.0,28.8799991607666,3.4999761583090367,28.85000038146973,-2.53847733908476,28.920000076293945,-0.035822894913019265 5471,2005-09-01,29.559999465942386,29.670000076293945,29.26000022888184,29.59000015258789,362400.0,-0.0010138792325379287,3.315775736585818,-0.04918140430747098,51.791508885941354,47.82497673979731,-0.698155784701072,-0.6310359951901674,-0.5868506031882639,-1.5283766113669728,10.865093518147988,0.4099998474121058,-0.2580332200918427,0.6119996070861866,-0.11858365089659273,1.342582865068966,0.24670797809479694,0.9772912360775763,-1.0160642476770079,88.9999389648441,45.992752364530446,0.3652916289913895,9,-0.5049991607666051,-0.44999980926514027,-0.7624993324279821,-1.5450000762939489,-2.180000305175785,3,-0.04431662684742954,1.222220876652262,29.59000015258789,1.0,28.8799991607666,3.4999761583090367,28.85000038146973,-0.04431662684742954 5472,2005-09-02,29.3799991607666,29.559999465942386,29.229999542236328,29.559999465942386,251700.0,-0.006089320312172908,2.6666596024243425,5.999872846335625,50.476170869290314,48.8853697210337,-0.4546634783727761,-0.43141238860744835,-0.39073790388486884,-1.3270972549902638,11.239188873799465,0.32999992370605824,-0.19628903580457902,0.4054993629455552,-0.3481997357449522,1.1591984616360627,0.028649813600303276,0.7823489122908072,-0.791021348180081,70.99990844726562,30.506997304673988,0.37684954934525317,9,-0.3249988555908203,-0.26999950408935547,-0.44749879837036133,-1.2099990844726562,-2.3799991607666016,4,-0.03471744654700759,3.315775736585818,29.559999465942386,1.222220876652262,29.59000015258789,1.0,28.8799991607666,-0.03471744654700759 5473,2005-09-06,29.56999969482422,29.729999542236328,29.43000030517578,29.53000068664551,209400.0,0.006467002705409897,-1.4999960263532255,-0.2222163353536825,56.329104373560064,51.03278841067255,-0.6310770915269117,-0.5462452882775963,-0.5582174407588028,-1.4906657528410925,10.871284941151666,0.35000038146972656,-0.14054924178797634,0.529999923706054,-0.18915186281538254,1.2491517102274905,0.17042403044533572,0.8895758169667722,-0.9377809916894009,84.15843453924327,41.742084508034075,0.35957589326071804,9,-0.4799995422363281,-0.46000003814697266,-0.6374993324279785,-1.1549997329711914,-2.85000038146973,1,-0.045316204478096034,2.6666596024243425,29.3799991607666,3.315775736585818,29.559999465942386,1.222220876652262,29.59000015258789,-0.045316204478096034 5474,2005-09-07,29.59000015258789,29.739999771118164,29.440000534057614,29.649999618530273,280000.0,0.0006763766645276892,1.499996026353255,-1.5000238424492296,65.93407284391128,53.93674378156101,-0.5453932141982918,-0.5279439544716702,-0.5550001600967889,-1.48225280849649,10.490706850423626,0.2999992370605504,-0.08167856355250436,0.5085003852844245,-0.23789549098997398,1.254896261558823,0.13530244714722528,0.8816983234216238,-0.8919145991069826,82.14290579970118,33.06940146588562,0.3731979381371988,9,-0.46000003814697266,-0.48000049591064453,-0.6574997901916504,-1.1750001907348633,-3.3800010681152344,2,-0.06150725533757884,-1.4999960263532255,29.56999969482422,2.6666596024243425,29.3799991607666,3.315775736585818,29.559999465942386,-0.06150725533757884 5475,2005-09-08,29.440000534057614,29.6200008392334,29.36000061035156,29.6200008392334,341800.0,-0.005069267244230069,1.8888865341415222,3.0000317894268957,63.38027601463814,55.49485089620931,-0.27017286162103815,-0.3742945013956067,-0.38949472115843164,-1.3058606156734704,10.926407384718653,0.2600002288818395,-0.03410688357429592,0.34400072097777823,-0.4190793069922698,1.1070807489478263,-0.03753929300724579,0.7255407349628022,-0.6585618431657245,41.17664658341585,-11.63994308367019,0.3815400139850232,9,-0.23500061035155895,-0.33000087738036754,-0.3074998855590785,-0.9300003051757777,-3.2300014495849574,3,-0.06657611943837638,1.499996026353255,29.59000015258789,-1.4999960263532255,29.56999969482422,2.6666596024243425,29.3799991607666,-0.06657611943837638 5476,2005-09-09,29.520000457763672,29.649999618530273,29.40999984741211,29.45000076293945,355000.0,0.0027173886635467603,-2.1999643965210316,-0.3888865341414947,64.60480874417223,56.04548353671805,-0.2651873343520208,-0.45477064424608926,-0.4479037845703786,-1.3630459338155418,11.409496640213623,0.23999977111816406,0.08494743921004044,0.4095005989074707,-0.37502050287039523,1.1940217006853366,0.01724004801853951,0.8017611497964019,-0.6618768804536792,56.86289909382282,-0.5731751368055455,0.3922605508889327,9,-0.3150005340576172,-0.5250005722045898,-0.25750064849853516,-0.9150009155273438,-3.159999847412113,4,-0.05047424620639851,1.8888865341415222,29.440000534057614,1.499996026353255,29.59000015258789,-1.4999960263532255,29.56999969482422,-0.05047424620639851 5477,2005-09-12,29.3700008392334,29.53000068664551,29.18000030517578,29.520000457763672,290900.0,-0.005081287811796953,3.117649698751118,-2.1428610354222344,55.805264849805255,56.52328869456445,-0.04988857478721087,-0.32788242158362735,-0.28567063792579006,-1.1836871331515866,11.848468542000026,0.3500003814697301,0.19821544926614365,0.2635009765625007,-0.5145205833395288,1.0415225364645302,-0.12550980338851403,0.6525117565135155,-0.4413271664187519,33.92869915293204,-22.018979266691858,0.389010779951014,9,-0.1400012969970703,-0.3750009536743164,-0.05000114440917969,-0.7650012969970703,-3.4800014495849574,0,-0.06775626903654997,-2.1999643965210316,29.520000457763672,1.8888865341415222,29.440000534057614,1.499996026353255,29.59000015258789,-0.06775626903654997 5478,2005-09-13,29.09000015258789,29.45000076293945,29.059999465942386,29.43000030517578,230600.0,-0.0095335607301541,1.0526326356472429,2.2666734483679414,61.06558145933903,58.323140686263535,0.2992003717687517,-0.07205323350573423,-0.006109239982698966,-0.8810862274920055,12.489960101579197,0.3900012969970632,0.23936657871844957,-0.003499698638915305,-0.7730324459015421,0.7660330486237115,-0.3882660722702269,0.3812666749923963,-0.09642039190896412,4.411863703171308,-54.388973383565045,0.38476637363131316,9,0.22999954223632812,-0.0950002670288086,0.18999958038330078,-0.4850006103515625,-2.8400001525878906,1,-0.07184600005586317,3.117649698751118,29.3700008392334,-2.1999643965210316,29.520000457763672,1.8888865341415222,29.440000534057614,-0.07184600005586317 5479,2005-09-14,29.04999923706055,29.190000534057614,28.90999984741211,29.07999992370605,367800.0,-0.001375074435115864,1.2399884034088227,0.08823727406341525,62.343082877778315,59.081096768715106,0.4088463184604052,-0.043746330637358,0.032333742348193084,-0.8164125080471827,12.66907385046751,0.28000068664550426,0.22961740812315412,-0.03750057220458558,-0.8063928844505668,0.7313917400413956,-0.4219467283275762,0.346945583918405,0.6900005340576136,18.918842290572247,-45.013692175758564,0.3844461561229912,9,0.2750005722045863,0.0400009155273402,0.060000419616695666,-0.4449996948242223,-3.019998550415039,2,-0.08020653992766935,1.0526326356472429,29.09000015258789,3.117649698751118,29.3700008392334,-2.1999643965210316,29.520000457763672,-0.08020653992766935 5480,2005-09-15,29.04999923706055,29.239999771118164,28.96999931335449,29.059999465942386,516200.0,0.0,-2.1764745481266488,0.3333333333334123,56.09755189841385,59.55954599232316,0.36229048411031783,-0.018715504316404008,0.03686891016986138,-0.789573180159362,11.942842738358477,0.2700004577636754,0.26319043042735046,-0.054000568389888315,-0.8036085744606964,0.6956074376809198,-0.4288045714252924,0.32080343464551575,0.6734005355834931,18.918842290572247,-44.58017731220151,0.3748040030354045,9,0.2750005722045863,0.0400009155273402,0.060000419616695666,-0.3399991989135813,-3.2599983215332067,3,-0.09776248630549922,1.2399884034088227,29.04999923706055,1.0526326356472429,29.09000015258789,3.117649698751118,29.3700008392334,-0.09776248630549922 5481,2005-09-16,29.239999771118164,29.29999923706055,29.020000457763672,29.20000076293945,345800.0,0.006540466060158012,2.5000298027059746,-3.9998092695025487,57.54715283600785,60.34521065529177,0.13647637277828295,-0.17350697591153263,-0.15983505724521763,-0.9424154695777887,10.720087590998457,0.27999877929687855,0.32623487206627644,0.10799999237060476,-0.6163324723634389,0.8323324571046484,-0.25416623999641885,0.47016622473762837,0.46713200302124136,53.22572209968006,-9.113273956801699,0.36216623236702233,9,0.08500003814697266,-0.14999961853027344,-0.13000011444091797,-0.38500022888183594,-3.0399990081787145,4,-0.10362519529286707,-2.1764745481266488,29.04999923706055,1.2399884034088227,29.04999923706055,1.0526326356472429,29.09000015258789,-0.10362519529286707 5482,2005-09-19,29.0,29.31999969482422,28.989999771118164,29.149999618530273,133500.0,-0.008207926573078339,-2.882350301248752,-3.750083448571504,53.27509680407048,60.00587648090404,0.35414699680519846,0.09748108087042695,0.06827760729342458,-0.6659564526591168,9.422040657016579,0.3299999237060547,0.29236698140220696,-0.14849977493286204,-0.8429375917104522,0.5459380418447282,-0.49571868332165536,0.19871913345593128,0.6911891356048585,16.666666666666778,-43.45332601600459,0.3472189083887947,9,0.3249998092651367,0.09000015258789062,0.1099996566772461,-0.030000686645511365,-2.670000076293949,0,-0.09103446171201524,2.5000298027059746,29.239999771118164,-2.1764745481266488,29.04999923706055,1.2399884034088227,29.04999923706055,-0.09103446171201524 5483,2005-09-20,28.95000076293945,29.07999992370605,28.82999992370605,29.0,216400.0,-0.0017241116227776354,1.3809627611263293,0.33332909477006045,51.515184042367764,58.40377772517699,0.3430231511610522,0.14631879899964417,0.11749171374622236,-0.5741494135978868,9.073028310686897,0.25,0.27159033389450116,-0.19299907684326456,-0.8921147594398384,0.5061166057533093,-0.5425569181415533,0.15655876445502415,0.7255645869015552,24.489978629900055,-33.03830076187238,0.34955784129828765,9,0.2899990081787145,0.13999938964844105,0.15999889373779652,0.04999923706055043,-2.880001068115231,1,-0.10569952651636161,-2.882350301248752,29.0,2.5000298027059746,29.239999771118164,-2.1764745481266488,29.04999923706055,-0.10569952651636161 5484,2005-09-21,28.61000061035156,29.1299991607666,28.51000022888184,28.959999084472656,247400.0,-0.011744391835151302,-1.2545446979102528,7.000076295109057,24.742311624980303,54.11067057077056,0.5916048792876403,0.5175812439802421,0.44629210774004946,-0.1996422550774959,8.412615348111494,0.6199989318847621,0.25811866970483877,-0.5359992980957067,-1.2248398891355805,0.15284129294416715,-0.8804195936156418,-0.19157900257577154,1.0317421224440473,12.345734247290622,-38.27792929306751,0.34442029551993675,9,0.46999931335449574,0.4799995422363317,0.49999904632568715,0.38999938964844105,-2.720001220703118,2,-0.08248865990927912,1.3809627611263293,28.95000076293945,-2.882350301248752,29.0,2.5000298027059746,29.239999771118164,-0.08248865990927912 5485,2005-09-22,28.229999542236328,28.739999771118164,28.15999984741211,28.709999084472656,311700.0,-0.01328210625684989,1.1481442235691377,1.371433242506798,20.96073615237445,49.26132917168192,0.8738073993968243,0.9269953714319144,0.8117364032475045,0.2106113565644563,8.689296694732214,0.5799999237060547,0.1934130193304746,-0.9045003890991197,-1.6471409142082258,-0.1618598639900135,-1.2758206516536745,-0.5331801265445648,1.3438386403244529,6.034457244143946,-38.09345924228118,0.37132026255455314,9,0.6150007247924805,0.7200002670288086,0.8025002479553223,0.7700004577636719,-2.049999237060547,3,-0.07793123950637293,-1.2545446979102528,28.61000061035156,1.3809627611263293,28.95000076293945,-2.882350301248752,29.0,-0.07793123950637293 5486,2005-09-23,28.46999931335449,28.540000915527344,28.18000030517578,28.239999771118164,229500.0,0.008501586078989654,-1.0571553133514986,-0.47916616996081246,30.638319976494884,46.465001963536324,0.524341802265667,0.6967267638223795,0.5706293853171012,0.005121587090041402,8.980930245126293,0.3600006103515625,0.09602432213120338,-0.6480006217956564,-1.4352571999978494,0.13925595640653654,-1.0416289108967511,-0.2543723326945617,0.9907318023944001,26.72409540690627,-13.42617532444007,0.3936282891010962,9,0.3350009918212926,0.4800004959106481,0.5625004768371618,0.5300006866455114,-2.170000076293938,4,-0.0941341223204748,1.1481442235691377,28.229999542236328,-1.2545446979102528,28.61000061035156,1.3809627611263293,28.95000076293945,-0.0941341223204748 5487,2005-09-26,28.57999992370605,28.6200008392334,28.209999084472656,28.46999931335449,229600.0,0.0038637377240808846,3.3157524895597486,0.47826447514637593,28.193860360379176,42.81258850809634,0.3246334652703631,0.5902084628192306,0.45980981754552275,-0.07768191527214086,9.754333030794788,0.4100017547607422,0.011502552575741731,-0.5210000038147022,-1.340291280680038,0.2982912730506335,-0.9306456422473701,-0.11135436538203436,0.7766726905758965,43.29900758810642,8.355446381488612,0.40964563843266855,9,0.15999984741211293,0.3699998855590856,0.45249986648559926,0.42000007629394887,-2.5499992370605398,0,-0.08327498835269342,-1.0571553133514986,28.46999931335449,1.1481442235691377,28.229999542236328,-1.2545446979102528,28.61000061035156,-0.08327498835269342 5488,2005-09-27,28.57999992370605,28.79999923706055,28.489999771118164,28.57999992370605,154400.0,0.0,-2.4444326707075885,0.0,27.555569495671904,38.94730924341785,0.27343685249568495,0.5996899827652378,0.4573620420492652,-0.05004902172902703,9.986408582916962,0.30999946594238637,-0.09255232734697927,-0.5074999809265179,-1.3526940292963197,0.3376940674432838,-0.9300970051114206,-0.0849029567416153,0.6809388692263099,43.29900758810642,13.734060115625681,0.42259702418490097,9,0.15999984741211293,0.3699998855590856,0.5099997520446813,0.42000007629394887,-2.219999313354492,1,-0.07872638229553353,3.3157524895597486,28.57999992370605,-1.0571553133514986,28.46999931335449,1.1481442235691377,28.229999542236328,-0.07872638229553353 5489,2005-09-28,28.38999938964844,28.70000076293945,28.31999969482422,28.61000061035156,177700.0,-0.006648024302477795,-1.1111134658584976,-100.0,27.07423908127545,35.722496708180245,0.40227436135253214,0.7916890593631898,0.6426565099764971,0.1675584418822389,10.673315390822777,0.3800010681152308,-0.16463826793473046,-0.6730005264282184,-1.5703207559610632,0.22431970310462646,-1.1216606411946408,-0.22434041166179597,0.7828642876423011,35.93746274706184,7.517400397102076,0.4486601147664221,9,0.350000381469723,0.5600004196166957,0.7000002861022914,0.610000610351559,-1.9200000762939524,2,-0.08171890611840382,-2.4444326707075885,28.57999992370605,3.3157524895597486,28.57999992370605,-1.0571553133514986,28.46999931335449,-0.08171890611840382 5490,2005-09-29,28.53000068664551,28.559999465942386,28.09000015258789,28.38999938964844,265600.0,0.004931359633917998,3.700020027275277,-0.6363660008323135,28.93621269415347,32.54350335908532,0.20199630360227516,0.598909959390646,0.49980133185261266,0.04715717625341753,11.18888909859543,0.46999931335449574,-0.23290974589330204,-0.47999925613402894,-1.3714559066683165,0.41145739440025864,-0.9257275814011727,-0.03427093086688515,0.5618338842549413,61.971986116633374,35.615133418832556,0.4457283252671437,9,0.17499923706054332,0.384999275207516,0.5499992370605433,0.46999931335448863,-2.110000610351566,3,-0.09253421778685123,-1.1111134658584976,28.38999938964844,-2.4444326707075885,28.57999992370605,3.3157524895597486,28.57999992370605,-0.09253421778685123 5491,2005-09-30,28.25,28.6200008392334,28.229999542236328,28.489999771118164,341900.0,-0.009814254465706163,-1.7857167185509635,-1.714268197980954,27.4193858504256,29.670646586458112,0.36520219474509474,0.817658508584227,0.7845965621753024,0.34948014964592744,11.522009164610843,0.3900012969970703,-0.31385072266844105,-0.6944999694824219,-1.608035215421399,0.2190352764565553,-1.1512675924519087,-0.23773234651293507,0.7416511290691972,22.535218834957604,-2.745543677150529,0.45676762296948803,9,0.3599996566772461,0.6649999618530273,0.8299999237060547,0.75,-1.9699993133544886,4,-0.07327432548050328,3.700020027275277,28.53000068664551,-1.1111134658584976,28.38999938964844,-2.4444326707075885,28.57999992370605,-0.07327432548050328 5492,2005-10-03,28.36000061035156,28.440000534057614,28.26000022888184,28.26000022888184,369000.0,0.00389382691509943,-2.5999923706346864,-0.41666865349002435,34.1991795942226,27.746646092219763,0.17307077341651222,0.661225465582767,0.6733528582127875,0.25612156594833735,11.949716498079882,0.19000053405761363,-0.377173784571216,-0.5334994316101103,-1.4584809869930488,0.3914821237728283,-0.9959902093015778,-0.07100865391864275,0.5414854210695061,38.028282524365046,9.690204158878814,0.46249077769146907,10,0.24999904632568715,0.5549993515014684,0.7199993133544957,0.639999389648441,-2.3500003814697195,0,-0.0726375644907108,-1.7857167185509635,28.25,3.700020027275277,28.53000068664551,-1.1111134658584976,28.38999938964844,-0.0726375644907108 5493,2005-10-04,28.229999542236328,28.6200008392334,28.15999984741211,28.3799991607666,303600.0,-0.004583958579598146,-2.172431483198832,-1.499990463293322,32.916711038914386,28.654912693767994,0.21255113150497706,0.7227453318832673,0.7957389031830289,0.41079990846347414,11.831948506345984,0.46000099182128906,-0.46950799376362085,-0.5965004920959487,-1.5092012595593616,0.3162002753674642,-1.0528508758276551,-0.14015010836424224,0.5903379013014209,22.950696650574216,-6.307086151507569,0.45635038373170617,10,0.21500015258789062,0.6850004196166992,0.7900004386901855,0.7700004577636719,-1.9099998474121094,1,-0.07793123950637293,-2.5999923706346864,28.36000061035156,-1.7857167185509635,28.25,3.700020027275277,28.53000068664551,-0.07793123950637293 5494,2005-10-05,27.770000457763672,28.399999618530273,27.76000022888184,28.25,429100.0,-0.01629468976024706,-1.5599975585937722,3.2000050862759557,27.62243358635655,29.395101297543782,0.6044275781014292,1.095574181824034,1.2410087967300214,0.89608569044875,11.994357198439735,0.639999389648434,-0.5530764020406238,-0.9654995918273919,-1.919659102067719,-0.011340081587064788,-1.4425793469475536,-0.4884198367072301,0.9773032566790931,1.1628164865771897,-28.18817454371036,0.47707975512016326,10,0.5099992752075231,0.9799995422363281,1.1899995803833008,1.2299995422363281,-1.5699996948242223,2,-0.050774210449028634,-2.172431483198832,28.229999542236328,-2.5999923706346864,28.36000061035156,-1.7857167185509635,28.25,-0.050774210449028634 5495,2005-10-06,27.479999542236328,28.35000038146973,27.26000022888184,27.78000068664551,1008700.0,-0.010442956814797899,-1.9459472695265159,0.6250029802350884,20.270314679794566,28.243100709021522,0.8681479631418725,1.2977438819711011,1.5135741611156561,1.1955732501006295,12.697116812651032,1.0900001525878906,-0.6439104029174878,-1.1575004577636712,-2.2050416549560303,-0.109959260571312,-1.6812710563598507,-0.6337298591674916,1.148827753939127,16.176412839816226,-9.735109834176779,0.5237705985961804,10,0.5500001907348668,1.0200004577636719,1.4675002098083496,1.5200004577636719,-1.2600002288818395,3,-0.036754011852492385,-1.5599975585937722,27.770000457763672,-2.172431483198832,28.229999542236328,-2.5999923706346864,28.36000061035156,-0.036754011852492385 5496,2005-10-07,28.03000068664551,28.11000061035156,27.6299991607666,27.6299991607666,430700.0,0.020014598019328256,-1.3999980926586253,-1.3333333333333295,35.16823424763405,29.01803114093873,0.2784515225005677,0.6644594041659104,0.9360500830719758,0.6546808225723275,13.369540136173914,0.6300010681152308,-0.6370140825271307,-0.5329993247985811,-1.5268351209359246,0.46083647133876227,-1.0299172228672546,-0.03608142672990766,0.40719082010883767,56.617655308597804,28.3165890679037,0.49691789806867187,10,-9.5367431640625e-07,0.46999931335448863,1.0349993705749476,0.9699993133544886,-1.5100002288818395,4,-0.05743847916202971,-1.9459472695265159,27.479999542236328,-1.5599975585937722,27.770000457763672,-2.172431483198832,28.229999542236328,-0.05743847916202971 5497,2005-10-10,27.3799991607666,28.06999969482422,27.35000038146973,28.040000915527344,297700.0,-0.023189493755117696,-1.0000000000000098,-1.6499980926586284,29.715785961451914,29.258055192692066,0.8273351577528238,1.2202961107209305,1.5613690356189593,1.3089861161239185,14.884678043345879,0.7199993133544886,-0.5968830323470797,-1.083500766754149,-2.1339999857858807,-0.03300154772241726,-1.6087503762700166,-0.5582511572382813,0.9700012207031286,8.823446914023256,-19.13518181394327,0.5252496095158661,10,0.600001335144043,1.1200008392333984,1.702500820159912,1.6200008392333984,-1.0099983215332031,0,-0.04017525594731586,-1.3999980926586253,28.03000068664551,-1.9459472695265159,27.479999542236328,-1.5599975585937722,27.770000457763672,-0.04017525594731586 5498,2005-10-11,27.0,27.459999084472656,26.899999618530273,27.3799991607666,503600.0,-0.013878713382544983,1.0740759055507478,0.5757547734162546,29.411796270189313,29.51778376923805,1.0724180221236743,1.5132759252392844,1.914017743051037,1.6927197816439374,17.008591241546863,0.5599994659423828,-0.6125158547505265,-1.3589999198913567,-2.553088902521882,-0.1649109372608315,-1.9560444112066193,-0.7619554285760941,1.1974003601074266,6.6666920979817705,-22.305732677703137,0.597044491315263,10,0.7600002288818359,1.3199996948242188,2.0824999809265137,2.0,-0.7000007629394496,1,-0.036666658189561496,-1.0000000000000098,27.3799991607666,-1.3999980926586253,28.03000068664551,-1.9459472695265159,27.479999542236328,-0.036666658189561496 5499,2005-10-12,26.71999931335449,27.190000534057614,26.45000076293945,27.01000022888184,415600.0,-0.010370395801685639,1.2769170275948933,0.7631619894694233,30.183760934068374,29.656400240339703,1.218785415978882,1.6967626442722015,2.1412510272245804,1.9755033967067135,19.196365244571282,0.7399997711181641,-0.6446588855184565,-1.5225006103515675,-2.8766504362582452,-0.1683507844448897,-2.1995755233049046,-0.8454256973982304,1.3500003814697301,14.210452874927041,-16.93381077928914,0.6770749129533385,10,0.8150014877319371,1.37500095367432,2.3800005912780797,2.2800006866455114,-0.5499992370605433,2,-0.014970045988375147,1.0740759055507478,27.0,-1.0000000000000098,27.3799991607666,-1.3999980926586253,28.03000068664551,-0.014970045988375147 5500,2005-10-13,26.209999084472656,26.70000076293945,25.5,26.6299991607666,584900.0,-0.019086835403732128,3.285691903693124,1.4482715529714727,22.30397003598246,29.08802070540158,1.5255085003530837,2.090256565325678,2.5946934612937227,2.491257008366258,21.905025559991593,1.2199993133544886,-0.6969460642409757,-1.8905008316040046,-3.4656969125877595,-0.31530475062024976,-2.678098872095884,-1.1029027911121254,1.5684008026123024,27.20302369496464,-4.314456223165582,0.7875980404918783,10,0.850001335144043,1.3650007247924805,2.910000801086426,2.7900009155273438,0.20000076293945312,3,-0.00038146973988750776,1.2769170275948933,26.71999931335449,1.0740759055507478,27.0,-1.0000000000000098,27.3799991607666,-0.00038146973988750776 5501,2005-10-14,26.209999084472656,26.3700008392334,25.920000076293945,26.3700008392334,330300.0,0.0,4.624947846507802,0.38095648975254426,20.151175131292163,27.527131320631533,1.3473958974895908,1.9516812240117076,2.5495423368236203,2.49674945033863,24.923698640274196,0.4500007629394531,-0.7425223761608848,-1.7390007972717285,-3.4312363825225454,-0.04676521202091166,-2.5851185898971387,-0.8928830046463183,1.1127208251953107,27.62642680084903,-2.301595807335591,0.8461177926254089,10,0.850001335144043,1.3650007247924805,2.947500705718994,2.90000057220459,0.5600013732910156,4,0.00038154251168043274,3.285691903693124,26.209999084472656,1.2769170275948933,26.71999931335449,1.0740759055507478,27.0,0.00038154251168043274 5502,2005-10-17,26.36000061035156,26.46999931335449,26.01000022888184,26.21999931335449,323600.0,0.0057230649034156755,1.55555967638531,-0.8749985099002229,23.05831613868243,26.431754109494648,0.98772988544086,1.6798852486728855,2.368741728254939,2.3531683783430886,27.91661659621159,0.45999908447264914,-0.8093821725813726,-1.456999301910404,-3.2146429792295628,0.3006443754087549,-2.3358211405699834,-0.5781774632508245,0.5981753173828146,43.87760265627597,14.994809463022335,0.8788218386595797,10,0.5899991989135778,1.154999732971195,2.7399992942810094,2.749999046325687,0.4200000762939524,0,0.006069796802253613,4.624947846507802,26.209999084472656,3.285691903693124,26.209999084472656,1.2769170275948933,26.71999931335449,0.006069796802253613 5503,2005-10-18,25.88999938964844,26.420000076293945,25.88999938964844,26.34000015258789,255700.0,-0.017830091419593797,-1.3555546136566146,-3.2142613860846327,21.590968202830467,25.761591289102856,1.2190963270453423,2.012043096196056,2.820867779021736,2.8218127177573074,30.65190215904358,0.5300006866455043,-0.8702222759442506,-1.7740004539489718,-3.6454304348816464,0.09742952698370289,-2.709715444415309,-0.8382854634826344,0.7765413525390592,23.076879668911726,-4.710571784531449,0.9357149904663369,10,1.0350008010864222,1.5850009918212855,3.222500324249264,3.220000267028805,0.9700012207031179,1,0.018540033252255617,1.55555967638531,26.36000061035156,4.624947846507802,26.209999084472656,3.285691903693124,26.209999084472656,0.018540033252255617 5504,2005-10-19,26.25,26.290000915527344,25.54999923706055,25.8799991607666,442400.0,0.013905006521379049,2.288876832633254,-0.8222226931717099,25.32471312414455,26.323191116252858,0.6937660852788028,1.5454055445878296,2.430687729447918,2.4593414253053503,32.81638941192533,0.7400016784667933,-0.9674342482532055,-1.2959998130798347,-3.213327245086006,0.6213276189263368,-2.2546635290829222,-0.33733609707674717,0.21999931335448863,62.4999602635956,37.4240599303449,0.9586637160030863,10,0.5550003051757812,1.1599998474121094,2.9074997901916504,2.859999656677246,0.8700008392333984,2,0.0019047328404018238,-1.3555546136566146,25.88999938964844,1.55555967638531,26.36000061035156,4.624947846507802,26.209999084472656,0.0019047328404018238 5505,2005-10-20,26.03000068664551,26.440000534057614,25.75,26.18000030517578,236200.0,-0.008380926223028107,1.0597028521975898,-0.4054034548706776,25.657940141971707,25.266491771179265,0.7671241185311857,1.6781767003397583,2.604756188125709,2.6704561752588134,34.19136223823378,0.6900005340576136,-1.068782243770876,-1.4059991836547816,-3.4086334625284636,0.5966350952189003,-2.4073163230916244,-0.40468204421793885,-0.5300006866455114,52.174066280359895,25.670665381776416,1.001317139436841,10,0.754999160766598,1.379999160766598,3.1774992942810023,3.0799989700317347,0.6599998474121023,3,0.0053783859375868825,2.288876832633254,26.25,-1.3555546136566146,25.88999938964844,1.55555967638531,26.36000061035156,0.0053783859375868825 5506,2005-10-21,25.790000915527344,26.149999618530273,25.76000022888184,26.03000068664551,366000.0,-0.009220121582297791,-1.5999860128300873,1.6000025431380396,22.60131911892809,24.475995455343284,0.733053294811711,1.799357136089597,2.7925102603050505,2.89625348613389,35.64064030460589,0.38999938964843395,-1.1257062753523108,-1.5119990348815904,-3.580872229394622,0.556874159631441,-2.546435632138106,-0.47756243762507466,-0.27120090484619297,26.08713680042275,0.9985303174735201,1.034436597256515,10,0.6899986267089844,1.6199989318847656,3.41749906539917,3.3199987411499023,0.8599987030029297,4,0.02404028343835707,1.0597028521975898,26.03000068664551,2.288876832633254,26.25,-1.3555546136566146,25.88999938964844,0.02404028343835707 5507,2005-10-24,26.20000076293945,26.29999923706055,25.76000022888184,25.78000068664551,328500.0,0.015897628261240415,-1.3478167124844354,-1.7500019868233319,29.577497760690477,24.494406732065638,0.15429378537087501,1.2668643339762689,2.3268593728738374,2.4738121264379167,37.27292271046683,0.5399990081787109,-1.1300810111279844,-0.9829992294311545,-3.015836027618292,1.0498375687559829,-1.9994176285247214,0.03341916966241243,-0.6627767417907684,73.03377288011346,45.705341048823485,1.016418399093568,10,0.14499950408935902,1.2099990844726598,3.007499217987064,2.9099988937377965,0.3699989318847692,0,0.021755712909386604,-1.5999860128300873,25.790000915527344,1.0597028521975898,26.03000068664551,2.288876832633254,26.25,0.021755712909386604 5508,2005-10-25,26.32999992370605,26.51000022888184,26.11000061035156,26.20000076293945,420100.0,0.004961799884772855,-1.5806471460478282,0.3095217551237331,34.48276996044305,24.97207440166282,-0.09022799491159361,1.0115191067317433,2.1447961742118338,2.335513845230576,39.35968505572198,0.39999961853028054,-1.2320654297418194,-0.7405000686645558,-2.6953534720950643,1.2143533347659528,-1.7179267703798118,0.23692663305070027,-0.7747203722991927,81.24998758237776,48.521060902366685,0.977426701715255,10,-0.22999954223632457,0.9849996566772496,2.8775000572204625,2.779999732971195,0.4600009918212926,1,0.017090800009243567,-1.3478167124844354,26.20000076293945,-1.5999860128300873,25.790000915527344,1.0597028521975898,26.03000068664551,0.017090800009243567 5509,2005-10-26,26.06999969482422,26.28000068664551,25.90999984741211,26.28000068664551,497100.0,-0.009874676400881466,2.523800873743114,-1.6154026732397533,34.70717468566009,26.350208251627002,0.07584989940212239,1.147639125118804,2.354440527782092,2.5867365062525423,41.247591107954875,0.42000007629394176,-1.266346123041874,-0.8845003128051765,-2.784234280001524,1.0152336543911709,-1.8343672964033502,0.06536667079299718,-0.4765313163183613,42.105210322768265,6.981669320163256,0.949866983598174,10,-0.03999996185302379,1.244999885559082,3.0950002670288086,3.0399999618530273,0.720001220703125,2,0.030303065775799887,-1.5806471460478282,26.32999992370605,-1.3478167124844354,26.20000076293945,-1.5999860128300873,25.790000915527344,0.030303065775799887 5510,2005-10-27,25.88999938964844,26.20000076293945,25.8700008392334,26.20000076293945,392700.0,-0.006904499703983991,1.129022334338302,1.4761900436871012,24.76415699085406,26.862761791578325,0.2298565505991057,1.1802270973836464,2.495462198399334,2.7555460682928867,42.76597569542485,0.32999992370605113,-1.2817956131166532,-0.9325005531310993,-2.735724407510414,0.8707233012482156,-1.8341124803207585,-0.03088862594144004,-0.2598697371275449,17.333221435546875,-14.448872252995166,0.9016119271896581,10,0.1400003433227539,1.2600002288818324,3.1950006484985316,3.220000267028805,0.6900005340576101,3,0.04750874772429503,2.523800873743114,26.06999969482422,-1.5806471460478282,26.32999992370605,-1.3478167124844354,26.20000076293945,0.04750874772429503 5511,2005-10-28,26.18000030517578,26.25,25.920000076293945,25.93000030517578,291600.0,0.011201271624722065,-1.4444397349496318,-0.8064480403617978,34.53610908059464,28.138072118457462,-0.07246797819355777,0.7664941569960213,2.170338314152371,2.458960906956534,44.513330694620514,0.36000061035155895,-1.2806448113364794,-0.5389996528625502,-2.231458574817001,1.1534592690919006,-1.3852291138397774,0.3072298081146769,-0.5146758296004457,56.00001017252557,20.43335089509464,0.8462294609772257,10,-0.1500005722045863,0.9699993133544922,2.7174997329711914,2.8849992752075195,0.42000007629394887,4,0.019480527996059926,1.129022334338302,25.88999938964844,2.523800873743114,26.06999969482422,-1.5806471460478282,26.32999992370605,0.019480527996059926 5512,2005-10-31,26.29999923706055,26.45000076293945,26.149999618530273,26.229999542236328,298800.0,0.0045836107901437995,-1.608710795614717,0.2799987792968892,40.331488510604196,30.22035215265454,-0.22559711743114974,0.5104216868107194,2.0162090386811933,2.3278991899153603,46.13157515919136,0.30000114440917613,-1.1921799966336621,-0.31600065231322816,-1.8292042871489222,1.197202982522466,-1.0726024697310734,0.4406011651046171,-0.6008877313529553,67.18731373530761,26.80979754718014,0.7566018174178464,10,-0.26999950408935547,0.850000381469723,2.5775008201599086,2.7650003433227504,0.1400012969970632,0,0.013307999681479776,-1.4444397349496318,26.18000030517578,1.129022334338302,25.88999938964844,2.523800873743114,26.06999969482422,0.013307999681479776 5513,2005-11-01,26.03000068664551,26.28000068664551,25.920000076293945,26.28000068664551,263800.0,-0.010266104876329063,1.8800048828125284,-3.571444141689192,40.443233932836,31.900187798064703,0.07414635629530864,0.6399622867858561,2.23566337546308,2.5862703107328677,48.568517960960534,0.3799991607666051,-1.1003040262837018,-0.4759992599487255,-1.8036707737143622,0.8516722538169113,-1.1398350168315439,0.18783649693409288,-0.298453632010947,27.586184217017625,-15.43616183599574,0.6638357568828193,11,0.0999994277954066,1.119998931884762,2.814999103546139,3.0349988937377894,0.3699989318847621,1,0.02074525524141646,-1.608710795614717,26.29999923706055,-1.4444397349496318,26.18000030517578,1.129022334338302,25.88999938964844,0.02074525524141646 5514,2005-11-02,26.36000061035156,26.36000061035156,25.95000076293945,26.04999923706055,249500.0,0.012677676335035581,1.6451485879530539,-1.240005493164034,52.186610969867196,34.84781789005309,-0.26665016978918743,0.20966202519663213,1.8743531010156538,2.241015013923107,50.168381906901274,0.4099998474121094,-1.0185431838909587,-0.07549934387207458,-1.2628975492082688,1.1118988614641196,-0.6691984465401717,0.5181997587960225,-0.5973154287471019,84.48273027127095,37.829321437453125,0.5936991026680966,11,-0.22500038146971946,0.7399997711181676,2.4849991798400914,2.704998970031742,0.09000015258789062,2,0.016312606040188138,1.8800048828125284,26.03000068664551,-1.608710795614717,26.29999923706055,-1.4444397349496318,26.18000030517578,0.016312606040188138 5515,2005-11-03,26.46999931335449,26.809999465942386,26.3799991607666,26.399999618530273,389400.0,0.004172940077995735,-6.818143986683377,0.2258044668676489,53.67232064586936,38.30015139304656,-0.34382868347255524,0.021204117485932983,1.7365781080231493,2.116565049631074,50.529530648130304,0.4499988555908274,-0.8765239339662578,0.08499937057494833,-0.9965491935802042,1.1665479347301009,-0.4557749115026297,0.6257736526525264,-0.6774215298589361,61.79770946559847,12.211341747815595,0.540774282077577,11,-0.1849994659423757,0.5900011062622106,2.3750004768371618,2.595000267028812,-0.019998550415039062,3,0.012089218378309896,1.6451485879530539,26.36000061035156,1.8800048828125284,26.03000068664551,-1.608710795614717,26.29999923706055,0.012089218378309896 5516,2005-11-04,26.420000076293945,26.70000076293945,26.36000061035156,26.46999931335449,414400.0,-0.0018889020913316346,-3.0000448792745837,-0.7142779291552989,50.87208609247662,40.666216763245025,-0.21799009169302153,-0.05860287333744196,1.7466864745696498,2.154549661862177,50.92194005274674,0.3400001525878906,-0.7702083102254385,0.11550016403198171,-0.641487233865444,0.8724875619294075,-0.26299353491673116,0.4939938629806946,-0.566376991851584,56.179813808356116,5.628787295586434,0.3784936989487136,11,-0.07999992370605469,0.6400003433227539,2.3899998664855957,2.609999656677246,-0.010000228881835938,4,0.0060560123750972306,-6.818143986683377,26.46999931335449,1.6451485879530539,26.36000061035156,1.8800048828125284,26.03000068664551,0.0060560123750972306 5517,2005-11-07,26.28000068664551,26.68000030517578,26.170000076293945,26.40999984741211,321900.0,-0.00529899277986956,-1.9142838458646,2.600022888532959,56.270127620845514,43.08703428106752,-0.07314086377984097,-0.0055210505373644025,1.8404771476420763,2.276488849042572,51.020440382550504,0.5100002288818359,-0.6494632150340536,0.030500698089603873,-0.5324415480090003,0.5934429441882081,-0.25097042495969646,0.3119718211389042,-0.36899501931315015,40.44953452089108,-13.01594373532621,0.2814711230493015,11,0.05999946594237926,0.7799997329711879,2.4824991226196254,2.74999904632568,0.2899990081787074,0,0.012176548191143333,-3.0000448792745837,26.420000076293945,-6.818143986683377,26.46999931335449,1.6451485879530539,26.36000061035156,0.012176548191143333 5518,2005-11-08,26.01000022888184,26.420000076293945,25.959999084472656,26.29999923706055,231400.0,-0.010273989753009194,-1.3589716001623255,2.230776002464958,46.02648692927074,44.3447356414687,0.1639334183835075,0.19658740587047063,2.062435380924285,2.5313062018534502,50.65702894280169,0.46000099182128906,-0.4882404033994874,-0.1899997711181598,-0.6373072150106474,0.25730767277432776,-0.4136534930644018,0.0336539508280822,0.7999992370605469,6.9766926081265295,-43.47278859302132,0.22365372194624364,11,0.32999992370605113,1.0500001907348597,2.7524995803832972,3.019999504089352,0.5900001525878906,1,0.01653211462483184,-1.9142838458646,26.28000068664551,-3.0000448792745837,26.420000076293945,-6.818143986683377,26.46999931335449,0.01653211462483184 5519,2005-11-09,26.31999969482422,26.43000030517578,25.85000038146973,26.06999969482422,491600.0,0.011918472249690781,1.4680783715343009,-0.862071913866472,54.66237113876258,47.66675943568075,-0.11943394873800273,-0.1527469433838391,1.7060382865026646,2.2076124457076105,49.85305909691033,0.5799999237060511,-0.3769310775581367,0.13999967575073313,-0.24013864134624896,0.5201379928477152,-0.05006948279775969,0.33006883429922595,0.4729997634887724,48.95830849804062,-1.2204369688800654,0.1900691585484916,11,0.01000022888183949,0.630000114440918,2.3600001335144043,2.7100000381469727,0.4799995422363317,2,0.0030395108143479455,-1.3589716001623255,26.01000022888184,-1.9142838458646,26.28000068664551,-3.0000448792745837,26.420000076293945,0.0030395108143479455 5520,2005-11-10,26.20000076293945,26.399999618530273,26.0,26.32999992370605,392400.0,-0.00455922998769509,1.9629760449853342,-0.5199966430664062,56.856198385065746,50.14676935839976,0.054940699461603515,-0.03534776505323478,1.7543996172914618,2.3145173181366054,48.24838340343897,0.39999961853027344,-0.3115302485200715,0.0205006599426234,-0.3594978173684531,0.4004991372536999,-0.16949857871291485,0.21049989859816165,0.5552787322998114,41.17649698751199,-11.551915307327711,0.18999923865553767,11,0.12999916076660867,0.7249994277954137,2.314999103546146,2.6649990081787145,0.179998397827152,3,0.00954198445496357,1.4680783715343009,26.31999969482422,-1.3589716001623255,26.01000022888184,-1.9142838458646,26.28000068664551,0.00954198445496357 5521,2005-11-11,26.21999931335449,26.29999923706055,26.0,26.25,525100.0,0.0007633034287284346,3.615402673239528,0.23077600246492455,50.38458858008503,51.263780477230966,0.04605596725737726,-0.05750713047023481,1.6624859983043159,2.2796516692780493,46.556989041535566,0.2999992370605504,-0.22497177434719973,0.039999198913569955,-0.3401945193112432,0.42019291713838314,-0.1500976601988384,0.23009605802597832,0.49906901733399067,44.578188662074574,-5.351156485835553,0.1900968591124067,11,0.1100006103515696,0.5850009918212926,2.045000553131107,2.3950004577636754,0.21000099182129262,4,0.008771985339748545,1.9629760449853342,26.20000076293945,1.4680783715343009,26.31999969482422,-1.3589716001623255,26.01000022888184,0.008771985339748545 5522,2005-11-14,26.520000457763672,26.520000457763672,26.11000061035156,26.35000038146973,538200.0,0.011441691543309318,3.8235254518731696,-5.666539513000672,53.42961904597967,52.70671215646915,-0.24524643668627988,-0.3635460844264493,1.2983759275414783,1.9662173095832358,44.8344791910396,0.4099998474121129,-0.06561863602836127,0.33200035095214986,-0.070235389933206,0.7342360918375057,0.1308824805094737,0.533118221394826,0.16430515495605746,100.0,51.80047841066536,0.2011178704426779,11,-0.19000053405761363,0.2649993896484375,1.7449994087219238,2.094999313354492,-0.2399997711181605,0,-0.004147835914511067,3.615402673239528,26.21999931335449,1.9629760449853342,26.20000076293945,1.4680783715343009,26.31999969482422,-0.004147835914511067 5523,2005-11-15,26.3700008392334,26.489999771118164,26.26000022888184,26.46999931335449,531700.0,-0.00565609411542678,2.2857220708446357,-0.5882260543706227,55.63913170988449,53.09032557202663,-0.04687531199585848,-0.18523947833291388,1.375076601635545,2.103691166955848,42.92543155022884,0.2600002288818324,0.01705898235334047,0.15800065994262624,-0.22624688307831775,0.5422482029635702,-0.03412311156784398,0.35012443145309646,0.2809325642363305,77.61199978364394,27.45843431661585,0.19212377151047152,11,-0.0400009155273402,0.10999870300292969,1.8699994087219238,2.2449989318847656,-0.1600017547607422,1,0.007584332545536476,3.8235254518731696,26.520000457763672,3.615402673239528,26.21999931335449,1.9629760449853342,26.20000076293945,0.007584332545536476 5524,2005-11-16,26.29999923706055,26.40999984741211,26.149999618530273,26.3700008392334,408500.0,-0.002654592337695272,2.466678534643897,0.7000267032883085,58.039227125987,53.57553740315082,0.015332394945247074,-0.11731478922572691,1.368809796010666,2.160632788068174,40.73808827306362,0.26000022888183594,0.06106458042658147,0.08549909591675231,-0.30043631717388664,0.47143450900739126,-0.10746861062856894,0.27846680246207356,0.31889684552917785,57.69211018596702,3.2470787860712065,0.1929677065453197,11,-0.024998664855960584,0.045001029968258166,1.740000724792477,2.1350002288818324,0.07999992370605113,2,0.011406887951024514,2.2857220708446357,26.3700008392334,3.8235254518731696,26.520000457763672,3.615402673239528,26.21999931335449,0.011406887951024514 5525,2005-11-17,26.170000076293945,26.51000022888184,26.04999923706055,26.35000038146973,459800.0,-0.004942934012842737,-1.1904705679331167,2.571374077000808,49.790789636445616,53.4553933524807,0.10985374481197852,0.024991895287087118,1.424293133889762,2.2734899995626847,38.78395031247669,0.46000099182128906,0.12444411580085912,-0.05150003433227468,-0.4283161685337902,0.3253160998692408,-0.23990810143303065,0.1369080327684813,0.41814017825098304,32.69229358471188,-20.665585538558716,0.18840806710075744,11,0.0950002670288086,-0.015000343322753906,1.6450004577636719,2.039999961853024,-0.25,3,0.024073334311423666,2.466678534643897,26.29999923706055,2.2857220708446357,26.3700008392334,3.8235254518731696,26.520000457763672,0.024073334311423666 5526,2005-11-18,26.40999984741211,26.520000457763672,26.18000030517578,26.309999465942386,391600.0,0.00917079749401939,1.1249903142937183,-0.555556732929228,52.191252013738946,53.00218495169109,-0.1471926120042788,-0.17515797846846937,1.1084509721181561,2.019964934350945,36.71226977440455,0.35000038146972656,0.1187972888840676,0.1574997901916504,-0.16842401648219862,0.4834235968654994,-0.005462113145274117,0.3204616935285749,0.14861481220981076,76.59567560547998,23.95493451251538,0.16296190333692476,11,-0.22499942779541016,-0.23000049591064098,0.9075002670288086,1.3249998092651367,-0.350000381469723,4,-0.0011359593645907662,-1.1904705679331167,26.170000076293945,2.466678534643897,26.29999923706055,2.2857220708446357,26.3700008392334,-0.0011359593645907662 5527,2005-11-21,26.770000457763672,26.79999923706055,26.45000076293945,26.45000076293945,386500.0,0.013631223492295508,-1.1874925494122934,3.199984741269294,64.23078362054862,55.0248845840553,-0.4809547539958494,-0.516760718759663,0.6800631797252734,1.644403317255108,34.69262777803763,0.38999938964844105,0.1063427805508681,0.4890004158020034,0.09074618256000733,0.8872546490439994,0.2898732991810071,0.6881275324229996,-0.9200000762939418,96.0001627604162,38.529973485390784,0.19912711662099777,11,-0.4450006484985316,-0.5900011062622035,0.5474996566772461,0.9649991989135742,-0.6300010681152308,0,-0.012700789942993285,1.1249903142937183,26.40999984741211,-1.1904705679331167,26.170000076293945,2.466678534643897,26.29999923706055,-0.012700789942993285 5528,2005-11-22,26.78000068664551,26.81999969482422,26.540000915527344,26.54999923706055,492300.0,0.00037356102767405197,-1.2400073242745662,0.7187552154113837,59.210540625326935,55.53023674922911,-0.41375472937303925,-0.5178709658459901,0.6094086168306028,1.6139520911685459,33.19278733862332,0.279998779296875,0.1102346735638946,0.4765006065368702,0.020002221561650657,0.9329989915120898,0.24825141404926043,0.70474979902448,-0.9110003280639631,94.80532670137917,39.068617365877984,0.22824919248760916,11,-0.370000839233402,-0.5950012207031286,0.45249938964843395,0.8399991989135707,-0.620000839233402,1,-0.018670649259891037,-1.1874925494122934,26.770000457763672,1.1249903142937183,26.40999984741211,-1.1904705679331167,26.170000076293945,-0.018670649259891037 5529,2005-11-23,26.86000061035156,26.96999931335449,26.59000015258789,26.75,226400.0,0.002987301032667311,1.303039060422884,0.47826050901007683,58.666702835678834,55.731403910408346,-0.45717716714180767,-0.5645986763317374,0.4697229505997065,1.513439393064946,31.22440579211274,0.379999160766598,0.1071225666236586,0.5170004844665499,0.011489482668498141,1.0225114862646016,0.2642449835675258,0.769755985365574,-0.9529602783203046,88.04362023033296,31.70735090029642,0.252755500899025,11,-0.37500095367431285,-0.6000013351440394,0.339999675750736,0.7599992752075231,-0.12000083923339488,2,-0.02419960949771527,-1.2400073242745662,26.78000068664551,-1.1874925494122934,26.770000457763672,1.1249903142937183,26.40999984741211,-0.02419960949771527 5530,2005-11-25,27.1200008392334,27.13999938964844,26.8700008392334,26.8799991607666,105200.0,0.009679829596937362,-1.0769253341549931,2.1818213344431276,64.22766307836879,57.269523299106545,-0.6402840698474819,-0.7670527263939384,0.1518276138531931,1.2372637954801569,28.95744202570505,0.2799987792968821,0.17372635910084,0.7155006408691413,0.1467167517136403,1.2842845300246424,0.4311086962913926,0.9998925854468901,-1.1491829683227515,97.91681567842035,39.843923826774315,0.2843919445777501,11,-0.5250015258789027,-0.6750011444091797,-0.012500762939453125,0.4999990463256836,-0.37000083923339844,4,-0.027286196739207513,1.303039060422884,26.86000061035156,-1.2400073242745662,26.78000068664551,-1.1874925494122934,26.770000457763672,-0.027286196739207513 5531,2005-11-28,26.690000534057614,27.20000076293945,26.690000534057614,27.10000038146973,214800.0,-0.015855467989282723,-1.4878069204216207,-1.7083207502185784,57.45454268022002,57.71673703624436,-0.15265633096677433,-0.31292950130997,0.5116172761159454,1.6417178819361773,26.87783952222942,0.5100002288818359,0.17828701351460197,0.26000032424926545,-0.3121244344381644,0.8321250829366953,-0.026062055094449477,0.5460627035929804,-0.6256481416479431,31.999969482421875,-27.133025572124893,0.28606237934371503,11,-0.06500053405761363,-0.2100000381469691,0.40749931335449574,0.9299993515014684,-0.03000068664550426,0,-0.028849773036951243,-1.0769253341549931,27.1200008392334,1.303039060422884,26.86000061035156,-1.2400073242745662,26.78000068664551,-0.028849773036951243 5532,2005-11-29,26.649999618530273,27.04999923706055,26.649999618530273,26.65999984741211,130600.0,-0.0014987229197053198,-78.99809269502265,0.024390811228239512,62.69839828156993,58.50109998865385,-0.1031199467299011,-0.2586227159920611,0.48723223692042694,1.6545629295755901,25.363766902858924,0.399999618530277,0.1856084763841821,0.2024993896484375,-0.37427503240856197,0.779273811705437,-0.08588782138006223,0.49088660067693723,-0.47208238906762645,16.666474005144153,-47.03716168118599,0.28838721102849935,11,-0.024999618530273438,-0.1699991226196289,0.2950000762939453,0.9700002670288086,0.149999618530277,1,-0.022138842815504156,-1.4878069204216207,26.690000534057614,-1.0769253341549931,27.1200008392334,1.303039060422884,26.86000061035156,-0.022138842815504156 5533,2005-11-30,26.56999969482422,26.85000038146973,26.46999931335449,26.709999084472656,219700.0,-0.0030018733527646946,-1.2352993975024915,13.999618539004388,55.45851310156417,58.2143539859402,0.009200848675220641,-0.1434477907289633,0.502200972350991,1.712573956433296,23.622877435701607,0.3800010681152415,0.21671492877599263,0.09549951553344727,-0.4486167242067971,0.6396157552736916,-0.17655860433667314,0.3675576354035677,-0.2898741120138908,13.69865519124447,-49.72746219628644,0.2720581198701215,11,0.05500030517578125,-0.044999122619628906,0.30750036239624023,1.0500001907348633,0.3299999237060547,2,-0.016183677460091972,-78.99809269502265,26.649999618530273,-1.4878069204216207,26.690000534057614,-1.0769253341549931,27.1200008392334,-0.016183677460091972 5534,2005-12-01,26.790000915527344,26.899999618530273,26.60000038146973,26.60000038146973,173300.0,0.0082800610925855,-2.1578778296442107,-1.3571525885558329,62.34308287777828,59.609053234977175,-0.14972975776612074,-0.3473937869914039,0.229345092643932,1.468446457697432,21.984848465265326,0.3299999237060547,0.22240136238929864,0.2940007209777846,-0.26484816007646117,0.8528496020320304,0.014576280450661727,0.5734251615049075,-0.41788781470410186,43.83574886800439,-21.479276856476872,0.2794244405271237,12,-0.10000038146972656,-0.2650003433227539,-0.08250093460083008,0.8299989700317383,-0.020000457763671875,3,-0.023516276468288133,-1.2352993975024915,26.56999969482422,-78.99809269502265,26.649999618530273,-1.4878069204216207,26.690000534057614,-0.023516276468288133 5535,2005-12-02,26.790000915527344,26.82999992370605,26.54999923706055,26.78000068664551,130100.0,0.0,5.2223588004665835,0.05263263564722417,62.02532664287186,60.70172819376972,-0.05870755356809099,-0.33960245684200885,0.18765112952025476,1.4447139454922677,21.609471351300762,0.2800006866455007,0.23428818799585116,0.27800064086914134,-0.2958364290120876,0.8518377107503703,-0.008917894071473143,0.5649191758097558,-0.33509904849248073,43.83574886800439,-23.106704177241767,0.28691853494061376,12,0.03499984741210582,-0.2650003433227539,-0.11750125885009766,0.8299989700317383,-0.07000160217285512,4,-0.0018664107017704046,-2.1578778296442107,26.790000915527344,-1.2352993975024915,26.56999969482422,-78.99809269502265,26.649999618530273,-0.0018664107017704046 5536,2005-12-05,26.57999992370605,26.84000015258789,26.35000038146973,26.79999923706055,239600.0,-0.007838782554859036,2.2666526794966924,-21.999427808515108,51.315775164194704,59.26672725417484,0.19885571398870283,-0.12332290736785367,0.3449211954609801,1.6349491449815297,21.360106635953567,0.4899997711181605,0.2420424055658188,0.05999965667724183,-0.5128974290324955,0.6328967423869791,-0.22644888617762504,0.3464481995321087,0.6200008392333984,32.85713117947806,-28.66847083604729,0.286448542854868,12,0.1950006484985387,-0.05499935150146129,0.009999752044681287,1.039999961853031,-0.030000686645500707,0,0.0063957891942028056,5.2223588004665835,26.790000915527344,-2.1578778296442107,26.790000915527344,-1.2352993975024915,26.56999969482422,0.0063957891942028056 5537,2005-12-06,26.60000038146973,26.82999992370605,26.559999465942386,26.57999992370605,162100.0,0.0007524626719745964,-7.9998092695030225,-0.09091145539827633,55.3488132772427,58.83764643772103,0.17009174761094314,-0.12450397414707837,0.2677888304237861,1.5946195353738553,20.779287907465342,0.27000045776366477,0.2899002387418079,0.06400012969971058,-0.49845367020171594,0.6264539296011371,-0.21722677025100268,0.34522702965042384,0.5830003738403242,45.45460850748058,-13.456352575521812,0.2812268999507133,12,0.17500019073485973,-0.07499980926514027,-0.010000705718997693,1.019999504089352,0.010000228881828832,1,0.002255618988042496,2.2666526794966924,26.57999992370605,5.2223588004665835,26.790000915527344,-2.1578778296442107,26.790000915527344,0.002255618988042496 5538,2005-12-07,26.440000534057614,26.79999923706055,26.399999618530273,26.670000076293945,180800.0,-0.006015031771336998,-1.5806312680736094,-11.499713904249383,53.12502394825625,58.221904339118524,0.30931882833921875,0.07311057500040263,0.3676196221915653,1.732355078361003,19.974484809710667,0.399999618530277,0.3123818926602908,-0.11749973297119354,-0.625535729305021,0.3905362633626339,-0.37151773113810904,0.13651826519572197,0.7263402137756358,16.36368680598304,-40.93749783652528,0.25401799816691445,12,0.3350000381469762,0.08500003814697621,0.1499991416931188,1.1799993515014684,0.18999862670898793,2,0.013615684407389361,-7.9998092695030225,26.60000038146973,2.2666526794966924,26.57999992370605,5.2223588004665835,26.790000915527344,0.013615684407389361 5539,2005-12-08,26.399999618530273,26.54999923706055,26.190000534057614,26.45000076293945,196800.0,-0.0015128939001273212,1.8800115967681388,0.21739671271953404,55.3488132772426,57.23536547232672,0.30978363484435434,0.12586536695942385,0.3518713345820572,1.7496330544751189,19.125956922445663,0.3599987030029368,0.2677933381875235,-0.16150064468383718,-0.662879303468447,0.3398780141007727,-0.4121899740761421,0.08918868470846775,0.750014321975705,32.307570417886026,-26.945424013469562,0.25068932939230465,12,0.29500102996825817,0.1250009536743164,0.24000024795532227,1.2200002670288086,0.149999618530277,3,0.0189393942130609,-1.5806312680736094,26.440000534057614,-7.9998092695030225,26.60000038146973,2.2666526794966924,26.57999992370605,0.0189393942130609 5540,2005-12-09,26.45000076293945,26.51000022888184,26.26000022888184,26.479999542236328,172100.0,0.001893982770139191,4.555546136565492,0.5999618539005523,51.020428023137136,56.52046384376195,0.1729341856117692,0.10071776086040174,0.24103922613542395,1.6771287122411636,18.23157353377906,0.25,0.24100332227571641,-0.12399950027466033,-0.5992131159343685,0.3512141153850479,-0.36160630810451266,0.113607307555192,0.6616126413085937,40.000058687684465,-16.354505123874688,0.2376068078298537,12,0.16999912261963246,0.07499980926514027,0.16749954223633168,1.1699991226196325,0.0699996948242223,4,0.012098286789941959,1.8800115967681388,26.399999618530273,-1.5806312680736094,26.440000534057614,-7.9998092695030225,26.60000038146973,0.012098286789941959 5541,2005-12-12,26.45000076293945,26.68000030517578,26.3700008392334,26.489999771118164,368300.0,0.0,-2.1000123978370544,1.3333545269582514,40.00004768353388,53.99842488842461,0.15121155123984664,0.12525423628446575,0.1879806994395672,1.6598258905095449,17.05243678140765,0.3099994659423828,0.20747957371494863,-0.13549957275391122,-0.5850834921238217,0.31408434661599927,-0.36029153243886824,0.0892923869310458,0.6247481265009753,40.62507450587702,-10.271979106795015,0.22479195968495577,12,0.09499931335449574,0.07499980926514027,0.22249937057495472,1.1699991226196325,0.0,0,0.01020788440933984,4.555546136565492,26.45000076293945,1.8800115967681388,26.399999618530273,-1.5806312680736094,26.440000534057614,0.01020788440933984 5542,2005-12-13,26.40999984741211,26.56999969482422,26.29999923706055,26.46999931335449,229300.0,-0.0015123219044812508,1.076924769834547,1.5000238424488743,38.650328284926196,52.130848797687065,0.17163787897484895,0.16505404865177553,0.16981813125905632,1.6784432823722746,16.582270083478086,0.2700004577636683,0.12928962189633353,-0.17000045776367045,-0.6256093062303343,0.2856083907029934,-0.39780488199700414,0.05780396646966324,0.6293591078130021,36.06553788909229,-8.894174056301942,0.22780442423333253,12,0.13500022888183594,0.11500072479248047,0.29000043869018555,1.2100000381469727,-0.2099990844726598,1,0.005300999260026806,-2.1000123978370544,26.45000076293945,4.555546136565492,26.45000076293945,1.8800115967681388,26.399999618530273,0.005300999260026806 5543,2005-12-14,26.56999969482422,26.670000076293945,26.399999618530273,26.399999618530273,249200.0,0.006058305503087169,-2.176474548126872,-2.8333598245225318,41.52047435908891,49.8172256289438,0.013005722193980773,0.021930234716101893,-0.043494228514486366,1.4953781466297968,15.949262445548717,0.2700004577636719,0.10067210456912434,-0.020000553131104937,-0.4648547617042169,0.42485365544200704,-0.24242765741766092,0.20242655115545105,0.4353849235541922,77.55088536050869,36.46956366702558,0.22242710428655688,12,-0.054999351501464844,-0.044999122619628906,0.13000059127807617,1.0500001907348633,-0.3299999237060547,2,0.001505491757123778,1.076924769834547,26.40999984741211,-2.1000123978370544,26.45000076293945,4.555546136565492,26.45000076293945,0.001505491757123778 5544,2005-12-15,26.60000038146973,26.649999618530273,26.399999618530273,26.6299991607666,237800.0,0.0011291188178430556,6.142888283378746,-0.17646332843404658,32.43250209420735,46.52913401242552,-0.05227850038466997,0.016397995569473522,-0.11272859124620283,1.441454085111456,15.067256703384304,0.25,0.05956948400426754,-0.004999923706051845,-0.42839519745903587,0.4183953500469322,-0.21669756058254208,0.2066977131704384,0.37276887353585053,80.95240257764566,45.11637252124237,0.21169763687649124,12,-0.08500003814697621,-0.07499980926514027,0.0999999046325648,1.019999504089352,-0.31999969482421875,3,0.0011277736416037687,-2.176474548126872,26.56999969482422,1.076924769834547,26.40999984741211,-2.1000123978370544,26.45000076293945,0.0011277736416037687 5545,2005-12-16,26.79999923706055,26.809999465942386,26.45000076293945,26.649999618530273,441600.0,0.007518753861753602,3.2352769581167933,-5.000190742625329,54.39992797884557,46.87181765849784,-0.2801731441777662,-0.1412235198394498,-0.3410970055242686,1.2189309888350017,14.255115002992655,0.3599987030029368,0.05252124352324472,0.16349897384644052,-0.21499008235447548,0.5419880300473565,-0.0257455542540157,0.35274350194689674,0.14145926910711282,98.0391716874792,59.16840274359515,0.18924452810045786,12,-0.28999900817871804,-0.19999885559082387,-0.15999937057495472,0.8200006484985316,-0.5599994659423864,4,-0.009328358474513854,6.142888283378746,26.60000038146973,-2.176474548126872,26.56999969482422,1.076924769834547,26.40999984741211,-0.009328358474513854 5546,2005-12-19,26.3799991607666,26.729999542236328,26.35000038146973,26.729999542236328,175200.0,-0.015671645083972563,1.1714214091476138,-2.333341810459871,41.71780217928562,45.35726086983594,0.12122101353987347,0.2913514819942762,0.02733726215900134,1.6057522995876923,13.538034155529505,0.4499988555908203,-0.0041288454088572735,-0.2550010681152344,-0.6374864891078964,0.12748435287742765,-0.4462437786115636,-0.06375835761890514,0.531401026516658,15.686252510405568,-24.919457700960287,0.19124271049633065,12,0.12000083923339844,0.220001220703125,0.24750089645385742,1.2400007247924805,-0.03999900817871094,0,0.005307100130817588,3.2352769581167933,26.79999923706055,6.142888283378746,26.60000038146973,-2.176474548126872,26.56999969482422,0.005307100130817588 5547,2005-12-20,26.43000030517578,26.61000061035156,26.270000457763672,26.3799991607666,275900.0,0.0018954187263031663,-1.5185331703836353,-0.142860256892333,45.625035762650484,44.523928849213085,0.04980715006161773,0.22616810868188963,-0.05375715055680885,1.5279551394739386,13.778734863615522,0.3400001525878871,-0.06265324248024484,-0.18799991607665945,-0.5754128234439086,0.19941299129058976,-0.38170636976028405,0.005706537606965156,0.4525438959784509,29.629655793581914,-13.785608816466198,0.19370645368362513,12,0.06999969482421875,0.19499969482421875,0.13749980926513672,1.1899995803833008,-0.23999977111816762,1,0.0007567331643107966,1.1714214091476138,26.3799991607666,3.2352769581167933,26.79999923706055,6.142888283378746,26.60000038146973,0.0007567331643107966 5548,2005-12-21,26.28000068664551,26.6200008392334,26.10000038146973,26.53000068664551,205500.0,-0.00567535440023792,1.418605063785265,-4.9998855617013165,33.33337488764775,42.07776902814699,0.1952574080860252,0.35498881570307717,0.07501549812060304,1.6501220067319409,14.259547622416454,0.5200004577636683,-0.08059567084080399,-0.31299953460693075,-0.720410137880048,0.09441106866618654,-0.5167048362434876,-0.10929423297037388,0.5748417678248572,25.35218834957716,-17.265917941101836,0.20370530163655806,12,0.17499923706054688,0.34499931335448863,0.27749919891357067,1.3399991989135707,0.0,2,-0.003044137047786055,-1.5185331703836353,26.43000030517578,1.1714214091476138,26.3799991607666,3.2352769581167933,26.79999923706055,-0.003044137047786055 5549,2005-12-22,26.209999084472656,26.36000061035156,26.040000915527344,26.36000061035156,225300.0,-0.0026636834225208794,3.26661919536153,0.6000061035156108,31.875011920883637,39.95050057234104,0.2631456985823988,0.3939975736930492,0.13156569161611387,1.6809032472805825,15.285163945085706,0.3199996948242152,-0.11456417479259073,-0.35050106048583984,-0.7717015283706381,0.07069940739895841,-0.5611012944282407,-0.13990082654343894,0.5995528456176729,22.077725841650032,-19.54421747953298,0.21060023394239966,12,0.21500110626220703,0.4100017547607422,0.19500064849853516,1.4100008010864258,-0.049999237060546875,3,0.0011446275350417423,1.418605063785265,26.28000068664551,-1.5185331703836353,26.43000030517578,1.1714214091476138,26.3799991607666,0.0011446275350417423 5550,2005-12-23,26.3799991607666,26.43000030517578,26.209999084472656,26.270000457763672,227600.0,0.006486077154983727,1.0952398252513602,-0.7333172269976268,43.58974045473011,40.34935532469618,0.0918283878742443,0.1746713864505125,-0.033746369384232366,1.4738698996185065,16.681755445004892,0.220001220703125,-0.1286174080025866,-0.1435009002685561,-0.4790620693377825,0.1920602688006703,-0.3112814848031711,0.024279684266058865,0.36798868815868957,49.2752060769907,6.274223408360626,0.16778058453461325,12,0.04500102996826172,0.24000167846679688,-0.06999874114990234,1.2400007247924805,-0.2199993133544922,4,-0.003790692846943333,3.26661919536153,26.209999084472656,1.418605063785265,26.28000068664551,-1.5185331703836353,26.43000030517578,-0.003790692846943333 5551,2005-12-27,25.920000076293945,26.399999618530273,25.90999984741211,26.36000061035156,299400.0,-0.017437418465000798,-1.1304291939810842,-4.000052019212397,33.000024795484876,39.72154382586937,0.5238265959353221,0.6050472901246842,0.42569215755057144,1.9000120496584003,18.002299574233568,0.48999977111816406,-0.15765939484631986,-0.5649999618530259,-0.9859515043091491,-0.14404841939690272,-0.7754757330810875,-0.3545241906249643,0.7713488179595096,1.4084809735523647,-39.57681213412952,0.2104757712280611,12,0.4399995803833008,0.6350002288818359,0.28999996185302734,1.6999998092651367,0.19000053405761363,1,0.012345667202249944,1.0952398252513602,26.3799991607666,3.26661919536153,26.209999084472656,1.418605063785265,26.28000068664551,0.012345667202249944 5552,2005-12-28,26.059999465942386,26.1200008392334,25.899999618530273,26.0,196200.0,0.005401211004489204,1.4444279613872613,-0.13636225708428354,40.40402970064329,39.59749441937541,0.3676174527109133,0.44120082438115205,0.2819117206654802,1.7333322965945328,19.295278875615118,0.220001220703125,-0.17724602756522856,-0.39550056457519034,-0.8491864218195317,0.05818529266915107,-0.6223434931973628,-0.16865763595301786,0.5532145236269344,22.22216335353756,-20.973856381378333,0.22684292862217106,12,0.29500007629394176,0.4900007247924769,0.12250041961669567,1.5150003433227504,0.04000091552734375,2,0.01074446248594274,-1.1304291939810842,25.920000076293945,1.0952398252513602,26.3799991607666,3.26661919536153,26.209999084472656,0.01074446248594274 5553,2005-12-29,26.13999938964844,26.21999931335449,26.059999465942386,26.059999465942386,179800.0,0.003069835968746215,-2.9999999999998224,1.3333439298088665,43.56435830540781,40.834367331731016,0.2460860708111987,0.3450241855356211,0.21413426109200628,1.6362669609903442,20.030378864814953,0.15999984741210227,-0.17391534822906962,-0.294000625610348,-0.7652547283017981,0.17725347708110206,-0.5296276769560713,-0.05837357426462475,0.3876288753961923,45.28291701604757,0.6802695847953473,0.23562705134572476,12,0.21500015258788707,0.41000080108642223,0.11250019073486328,1.4350004196166957,-0.029998779296882105,3,0.0019128211773782322,1.4444279613872613,26.059999465942386,-1.1304291939810842,25.920000076293945,1.0952398252513602,26.3799991607666,0.0019128211773782322 5554,2005-12-30,26.15999984741211,26.270000457763672,25.82999992370605,26.040000915527344,224400.0,0.0007651284709513373,1.588237274063457,1.4999880790596762,42.71355098175667,39.53588099872114,0.17557103550653252,0.2902888967557118,0.1952350039886852,1.591160567221408,21.166650853565567,0.44000053405762074,-0.16453458712667768,-0.24250011444091868,-0.6975018895417762,0.2125016606599388,-0.47000100199134565,-0.014999226890491713,0.2923129800508022,54.99995231631476,9.409656361260282,0.22750088755042833,12,0.11999988555908203,0.355000495910641,0.13749980926513672,1.3550004959106445,0.13999938964844105,4,0.004587188070846793,-2.9999999999998224,26.13999938964844,1.4444279613872613,26.059999465942386,-1.1304291939810842,25.920000076293945,0.004587188070846793 5555,2006-01-03,26.739999771118164,26.79999923706055,26.1200008392334,26.29999923706055,370300.0,0.02217125103551676,1.4285680225884607,3.6667037543312797,55.64200053286989,41.08301414911939,-0.46246833568032386,-0.30951821413342984,-0.36980904439158024,0.9829453200945721,21.536256672307076,0.679998397827152,-0.15836428918421674,0.339999866485595,-0.10650717343575877,0.7865069064069488,0.11674634652491989,0.5632533864462701,-0.9099998474121129,93.81448366856124,45.629973947995545,0.22325351996067624,1,-0.4250001907348633,-0.2249994277954137,-0.36750030517578125,0.7350006103515625,-0.3699989318847656,1,-0.02169034886576593,1.588237274063457,26.15999984741211,-2.9999999999998224,26.13999938964844,1.4444279613872613,26.059999465942386,-0.02169034886576593 5556,2006-01-04,26.75,26.88999938964844,26.57999992370605,26.809999465942386,210600.0,0.0003739801408912946,1.8181857589970518,-0.13636225708428354,56.692913977105796,42.31277839516997,-0.4631719690904532,-0.3226730661836825,-0.3566917429784553,0.9432241004193749,21.311924799002313,0.3099994659423899,-0.14006053823107933,0.3415000915527351,-0.12543968996215327,0.8084398730676234,0.10803020079529091,0.5749699823101793,-0.9200000762939489,86.79250375621889,35.54349453989107,0.23346989075744398,1,-0.3900003433227539,-0.23499965667724965,-0.23000049591064453,0.6599998474121094,-0.45999908447265625,2,-0.02205608047057539,1.4285680225884607,26.739999771118164,1.588237274063457,26.15999984741211,-2.9999999999998224,26.13999938964844,-0.02205608047057539 5557,2006-01-05,26.65999984741211,26.79999923706055,26.520000457763672,26.71999931335449,216800.0,-0.003364491685528659,1.5454513928022875,0.9999999999998815,51.82186453661488,44.36705502283299,-0.37673286792613325,-0.24026599334946752,-0.2573607790675396,0.9991653901384829,21.13508067610986,0.27999877929687855,-0.179880925957292,0.24849996566772603,-0.22435372245230312,0.7213536537877552,0.012073121607713233,0.48492680972773883,-0.7875999450683615,78.30191904560526,29.12495710202623,0.23642684406001407,1,-0.3000001907348633,-0.2200002670288086,-0.10749959945678711,0.75,-0.379999160766598,3,-0.020630129040077216,1.8181857589970518,26.75,1.4285680225884607,26.739999771118164,1.588237274063457,26.15999984741211,-0.020630129040077216 5558,2006-01-06,26.79999923706055,26.8700008392334,26.670000076293945,26.82999992370605,191200.0,0.005251289964355754,2.6362942798189795,0.5000158947133295,53.87594692839235,46.81160335700063,-0.48635930424130436,-0.37093011678432575,-0.39040107382492195,0.8271721759028523,20.469218523251076,0.21000099182128906,-0.1626530272271829,0.3704994201660199,-0.1333165253082207,0.8743153656402605,0.11859144742890138,0.6224073929031384,-0.8868953552246133,91.50941528938638,44.4370864799598,0.25190797273711985,1,-0.43999958038330433,-0.43499946594238637,-0.24749898910522816,0.610000610351559,-0.5,4,-0.02611936102680268,1.5454513928022875,26.65999984741211,1.8181857589970518,26.75,1.4285680225884607,26.739999771118164,-0.02611936102680268 5559,2006-01-09,26.899999618530273,27.07999992370605,26.82999992370605,26.84000015258789,219500.0,0.003731357623750764,-5.250005960469607,-1.9999364231678716,52.01613554472838,47.747869478111554,-0.5343865369764913,-0.4548726846435187,-0.47375499890816286,0.6983087512023687,19.286002424184623,0.2800006866455007,-0.1535715626973797,0.44549980163574077,-0.10004574076875272,0.9910453440402343,0.17272703043349225,0.7182725728379893,-0.9478199163818353,81.24995032941563,38.94642469639189,0.2727727712022471,1,-0.4449996948242223,-0.4449996948242223,-0.3249993324279785,0.5100002288818359,-0.6599998474121094,0,-0.029367993285565608,2.6362942798189795,26.79999923706055,1.5454513928022875,26.65999984741211,1.8181857589970518,26.75,-0.029367993285565608 5560,2006-01-10,26.770000457763672,26.93000030517578,26.68000030517578,26.809999465942386,276000.0,-0.004832682624911655,-1.272734366194741,-0.6666560701911136,58.904137029466355,50.62610417077616,-0.3835860511119158,-0.31586532906379716,-0.32247393385507905,0.8055811357517797,17.97421464636767,0.25,-0.11136459666631282,0.299500656127929,-0.2639651476531597,0.8629664599090177,0.01776775423738286,0.5812335580184751,-0.7501515423217775,44.6428997176443,-0.9850856684999485,0.2817329018905446,1,-0.31500053405762074,-0.31500053405762074,-0.16249990463256836,0.5449991226196289,-0.5100002288818324,1,-0.017557012053274534,-5.250005960469607,26.899999618530273,2.6362942798189795,26.79999923706055,1.5454513928022875,26.65999984741211,-0.017557012053274534 5561,2006-01-11,26.71999931335449,26.86000061035156,26.60000038146973,26.729999542236328,294900.0,-0.0018678051383701488,-1.0800177003303575,0.2500119212246148,56.620980307283276,52.427987571513924,-0.23263516488928104,-0.2578178951195511,-0.2606821426953836,0.8329726931197889,17.352181097248646,0.26000022888182883,-0.05706741392137715,0.2359995841979945,-0.3382330785414176,0.8102322469374066,-0.05111674717171155,0.5231159155677005,-0.6365413374167446,35.714115415137826,-11.4444231484661,0.28711633136970616,1,-0.2649993896484375,-0.2649993896484375,-0.04499864578246715,0.5950002670288121,-0.3299999237060476,2,-0.013098745625572006,-1.272734366194741,26.770000457763672,-5.250005960469607,26.899999618530273,2.6362942798189795,26.79999923706055,-0.013098745625572006 5562,2006-01-12,26.54999923706055,26.79999923706055,26.51000022888184,26.65999984741211,236900.0,-0.006362278467910487,-2.052643202762778,10.99980926949793,56.10856174757935,53.82178795397743,0.015847437645803097,-0.08094155833000727,-0.08449225389403026,0.9793047783708495,16.613468776518584,0.28999900817871094,-0.040366378629915545,0.05899953842163441,-0.5148480349827693,0.6328471118260381,-0.22792424828056568,0.3459233251238345,-0.4067487442567064,7.017373612988805,-41.12738661089499,0.2869237867022011,1,-0.09499931335449929,-0.09499931335449929,0.10000133514403942,0.600000381469723,0.10000038146972301,3,-0.009792780753465347,-1.0800177003303575,26.71999931335449,-1.272734366194741,26.770000457763672,-5.250005960469607,26.899999618530273,-0.009792780753465347 5563,2006-01-13,26.61000061035156,26.65999984741211,26.540000915527344,26.57999992370605,320200.0,0.002259938795299732,-1.181824487177405,-0.27273200166459477,59.090940617321806,55.64149791348467,0.03299692085715478,-0.145238988145028,-0.12877478098748796,0.8895168587197126,16.228604669167943,0.11999893188476562,0.04638669904380066,0.11700086593627645,-0.45828307165940885,0.6922848035319618,-0.1706411028615662,0.4046428347341191,-0.41054515169358297,17.543935966590237,-32.49783206151976,0.28764196879784276,1,-0.010000228881832385,-0.1550006866455078,0.039999961853030896,0.5399990081787145,0.38999938964844105,4,-0.01240134972329443,-2.052643202762778,26.54999923706055,-1.0800177003303575,26.71999931335449,-1.272734366194741,26.770000457763672,-0.01240134972329443 5564,2006-01-17,26.6299991607666,26.75,26.540000915527344,26.63999938964844,321400.0,0.0007515426514970169,-1.2105548472588918,-0.3333333333334518,56.09756324491299,55.69211599260058,0.0968653785827982,-0.1716768328286662,-0.14313652324769066,0.8476889031409272,15.71138016151436,0.20999908447265625,0.1114719136940252,0.1354994773864746,-0.4411140207260935,0.7121129754990427,-0.15280727166981123,0.42380622644276045,-0.3777110342057419,28.571169068259756,-20.676630074288447,0.2883067490562843,1,0.16500091552734375,-0.17499923706055043,0.02000141143798828,0.5200004577636719,-0.25,1,-0.012392036579266352,-1.181824487177405,26.61000061035156,-2.052643202762778,26.54999923706055,-1.0800177003303575,26.71999931335449,-0.012392036579266352 5565,2006-01-18,26.54999923706055,26.68000030517578,26.46999931335449,26.53000068664551,549100.0,-0.0030041279093959705,-1.9999863762071548,-1.9998092695014829,68.86224946063176,57.04426437965902,0.16436404436909058,-0.11738498466385394,-0.061859308224899934,0.9066096554183503,15.873536830268886,0.21000099182129262,0.16697915346679792,0.06799955368042276,-0.4913083029153711,0.6273074102762166,-0.21165437461747416,0.3476534819783197,-0.24804840267097816,20.512732732440824,-33.34942735794173,0.2796539282978965,1,0.22500038146971946,-0.09499931335449929,0.06000137329101207,0.600000381469723,-0.149999618530277,2,-0.011676063082881938,-1.2105548472588918,26.6299991607666,-1.181824487177405,26.61000061035156,-2.052643202762778,26.54999923706055,-0.011676063082881938 5566,2006-01-19,26.520000457763672,26.6299991607666,26.440000534057614,26.540000915527344,508300.0,-0.0011298975577748172,-1.1110922731318174,-1.0000953743443013,64.74362658013494,58.48001571782791,0.17691040876871256,-0.08048646160526829,-0.02929361960831045,0.9097119889348235,15.778604333779189,0.18999862670898793,0.2276196056502826,0.031000709533692827,-0.5264332623350967,0.5884346814024823,-0.24771627640070193,0.3097176954680876,-0.17136667801511152,22.222281091219827,-34.16978634377415,0.2787169859343955,1,0.2399997711181605,-0.06500053405762074,0.05249977111816406,0.5799999237060547,-0.07999992370605824,3,-0.009803930029937735,-1.9999863762071548,26.54999923706055,-1.2105548472588918,26.6299991607666,-1.181824487177405,26.61000061035156,-0.009803930029937735 5567,2006-01-20,26.45000076293945,26.70000076293945,26.38999938964844,26.51000022888184,337100.0,-0.0026395057924567533,-2.444417365136272,2.9999046347514517,60.00004922192425,59.16047152822034,0.23913688786988274,-0.009393147371003607,0.04702579535290852,0.950219063891474,15.34980837798361,0.3100013732910085,0.20924570357218641,-0.03999900817871449,-0.5970589581559764,0.5170609417985474,-0.3185289831673437,0.2385309668099147,0.6299991607666016,16.667019878775793,-39.4312309153845,0.2785299749886303,1,0.2849988937377965,0.0049991607666015625,0.084999561309818,0.6099996566772496,-0.050001144409176135,4,-0.0022684828567218762,-1.1110922731318174,26.520000457763672,-1.9999863762071548,26.54999923706055,-1.2105548472588918,26.6299991607666,-0.0022684828567218762 5568,2006-01-23,26.20000076293945,26.53000068664551,26.1299991607666,26.459999084472656,411900.0,-0.00945179556857667,-1.0000000000000178,4.333343929808492,51.123621993244875,59.06130335583329,0.4415057194477754,0.24696835498901493,0.3092750460407139,1.1700909868558398,14.717060980796596,0.4000015258789098,0.17877021883309752,-0.28599901199341105,-0.8505071448427195,0.2785091208558974,-0.568253078418067,-0.0037449455687550426,0.8661991500854498,11.290565712685432,-43.08991425540951,0.28225406642465445,1,0.32999897003174183,0.25499916076660156,0.334999561309818,0.8599996566772496,0.09000015258789418,0,0.01717552833919611,-2.444417365136272,26.45000076293945,-1.1110922731318174,26.520000457763672,-1.9999863762071548,26.54999923706055,0.01717552833919611 5569,2006-01-24,26.239999771118164,26.399999618530273,26.149999618530273,26.25,201500.0,0.001526679657021024,-1.631571550469307,0.038462667077482346,29.838674944163813,55.831807568577446,0.3330656507823413,0.220644733466834,0.27224889520972084,1.0994116327636476,13.890679220591712,0.25,0.1693234136823456,-0.24750003814697408,-0.8090719711939727,0.3140718949000245,-0.5282860046704734,0.03328592837652522,0.7887521118164038,19.29829844902888,-28.850891293351683,0.2807859665234988,1,0.25500011444091797,0.21500015258788707,0.2800006866455078,0.8200006484985352,0.149999618530277,1,0.028963423609414507,-1.0000000000000178,26.20000076293945,-2.444417365136272,26.45000076293945,-1.1110922731318174,26.520000457763672,0.028963423609414507 5570,2006-01-25,26.28000068664551,26.3799991607666,26.10000038146973,26.290000915527344,219200.0,0.0015244251477233295,1.9474064630118184,0.9999999999996447,31.496068904925508,53.04015074609325,0.24166208649980803,0.1821046644161335,0.23961546113993748,1.0173148103344651,13.380449817886136,0.27999877929687145,0.14123546445417645,-0.20249919891357138,-0.7698520423713369,0.3648536445441941,-0.4861756206424559,0.08117722281531314,0.7128010874023367,30.000031789124026,-12.713238795811446,0.2836764217288828,1,0.1699991226196289,0.17499923706053977,0.2399997711181605,0.7799997329711879,-0.01000022888183949,2,0.0038051168762680554,-1.631571550469307,26.239999771118164,-1.0000000000000178,26.20000076293945,-2.444417365136272,26.45000076293945,0.0038051168762680554 5571,2006-01-26,26.239999771118164,26.399999618530273,26.10000038146973,26.399999618530273,239200.0,-0.001522104812869185,2.7499940395297937,15.99961853901007,32.78687243113619,50.44885193315512,0.2306723780871316,0.26067320519880255,0.28602623380889725,1.0150388750519497,12.038222247461414,0.2999992370605433,0.10704953225226888,-0.2585000991821289,-0.7748137966668871,0.2578135983026293,-0.5166569479245062,-0.00034325043975158565,0.699233919374997,23.333216773212897,-14.26372070032724,0.2581568487423787,1,0.18500041961669922,0.21500015258788707,0.3150005340576172,0.7100000381469727,-0.03999900817871449,3,0.006097555213709249,1.9474064630118184,26.28000068664551,-1.631571550469307,26.239999771118164,-1.0000000000000178,26.20000076293945,0.006097555213709249 5572,2006-01-27,26.34000015258789,26.57999992370605,26.170000076293945,26.32999992370605,289100.0,0.0038109901807161783,-1.484848134554786,-0.06250149011756267,30.508518410758654,47.273027243536994,0.10923858681026744,0.19260003020589522,0.1840584667961025,0.8757880288156201,10.332263552372387,0.4099998474121058,0.06286427079409407,-0.17249975204467916,-0.6526694038983543,0.30766989980899595,-0.41258457797151493,0.06758507388215662,0.5488795393638632,50.0,18.42856143706278,0.2400848259268368,1,0.08500003814697266,0.11499977111816051,0.21000003814697266,0.5850000381469727,-0.2399997711181605,4,0.0037965216738959917,2.7499940395297937,26.239999771118164,1.9474064630118184,26.28000068664551,-1.631571550469307,26.239999771118164,0.0037965216738959917 5573,2006-01-30,26.190000534057614,26.479999542236328,26.10000038146973,26.29999923706055,254500.0,-0.005694746304530263,-1.6206928303177788,-10.99961853900119,21.13823785731796,43.38865775602643,0.21612358134446197,0.3652650027595321,0.33514280374970795,0.9822326968599775,9.070529825865279,0.379999160766598,0.02097697537992005,-0.32499942779541513,-0.7974617245482918,0.14746286895746152,-0.5612305761718517,-0.08876827941897858,0.651546399265218,18.75004967058348,-6.267338372194658,0.23623114837643774,1,0.2100000381469762,0.2649993896484375,0.37249946594238637,0.6149997711181676,-0.0400009155273402,0,0.008018292485316048,-1.484848134554786,26.34000015258789,2.7499940395297937,26.239999771118164,1.9474064630118184,26.28000068664551,0.008018292485316048 5574,2006-01-31,26.28000068664551,26.35000038146973,26.020000457763672,26.11000061035156,367700.0,0.0034364318729531718,1.1290354336764257,-1.5454734615317571,29.41178356250937,39.00527265623506,0.07962890138347944,0.3001023702842254,0.24955224989319547,0.8484394115395268,7.269132340464083,0.32999992370605824,-0.00797354990989163,-0.24099931716918732,-0.6972489076407342,0.21525027330235957,-0.46912411240496255,-0.012874521933412097,0.5170534535661346,46.4286565781461,22.906737038295574,0.2281247952357742,1,0.07999992370605113,0.17499923706053977,0.259999275207516,0.504999160766598,-0.09000015258789773,1,0.00038052620321704644,-1.6206928303177788,26.190000534057614,-1.484848134554786,26.34000015258789,2.7499940395297937,26.239999771118164,0.00038052620321704644 5575,2006-02-01,26.15999984741211,26.35000038146973,26.10000038146973,26.21999931335449,154700.0,-0.004566241860655018,-1.7778025028876492,-0.3529378765609041,27.777803007252913,34.897958925914836,0.15476582301574382,0.3946574351340537,0.37685008668291786,0.9258997886988176,7.358481591751066,0.25,-0.05547985647993414,-0.33200016021728374,-0.8031281998245099,0.13912787938994242,-0.567564180020895,-0.09643614041367243,0.5748899982036981,24.999914850426418,2.895463666997177,0.2355640198036123,2,0.20000076293945312,0.29500007629394176,0.3625006675720215,0.31999969482421875,0.20000076293944957,2,0.008792031482335316,1.1290354336764257,26.28000068664551,-1.6206928303177788,26.190000534057614,-1.484848134554786,26.34000015258789,0.008792031482335316 5576,2006-02-02,26.15999984741211,26.21999931335449,25.96999931335449,26.170000076293945,313800.0,0.0,3.545508141007039,0.16667196490448263,32.110122245281744,31.799078150732335,0.1098850431068854,0.36700637082525134,0.37656043883648493,0.8816500767721109,7.891615541774595,0.25,-0.09921896281263543,-0.3025001525878892,-0.7794582424190466,0.1744579372432682,-0.5409791975034679,-0.0640211076723105,0.5176988471755273,31.14759736848746,6.8400039057333935,0.23847904491557959,2,0.11499977111816051,0.29500007629394176,0.3625006675720215,0.1900005340576172,0.3600006103515625,3,0.004204916322369412,-1.7778025028876492,26.15999984741211,1.1290354336764257,26.28000068664551,-1.6206928303177788,26.190000534057614,0.004204916322369412 5577,2006-02-03,26.11000061035156,26.18000030517578,26.0,26.04999923706055,249700.0,-0.0019112858315056824,-1.2500059604701619,-5.9999999999992895,26.851809335429834,29.10221007764177,0.11910890834871068,0.39388294123748224,0.41407738936430505,0.8890546931839118,8.282764617927727,0.18000030517578125,-0.16612550593509923,-0.32499942779541513,-0.8171905576261942,0.16719170203536393,-0.5710949927108047,-0.0789038628800256,0.4969281461127615,27.451222385530894,2.1935538545203315,0.2460955649153887,2,0.16499900817871094,0.3449993133544922,0.3474993705749547,0.23999977111816762,0.3599987030029297,4,0.0034469609530460854,3.545508141007039,26.15999984741211,-1.7778025028876492,26.15999984741211,1.1290354336764257,26.28000068664551,0.0034469609530460854 5578,2006-02-06,26.10000038146973,26.170000076293945,26.04999923706055,26.11000061035156,177000.0,-0.0003830037781716866,-1.1817835035459296,-0.166666666666568,25.233694838393006,28.590545621445017,0.12676279809212687,0.36759913742277917,0.4108993838821249,0.860440534178398,8.923630686125083,0.12000083923339488,-0.22515221315458334,-0.2999997138977015,-0.7823618729320607,0.18236244513665767,-0.5411807934148811,-0.05881863438052193,0.4432354306836075,34.21071123826856,8.985023225086682,0.24118107951717943,2,0.17499923706053977,0.354999542236321,0.3524994850158656,0.2749996185302699,0.479999542236321,0,0.0,-1.2500059604701619,26.11000061035156,3.545508141007039,26.15999984741211,-1.7778025028876492,26.15999984741211,0.0 5579,2006-02-07,26.11000061035156,26.20000076293945,26.020000457763672,26.020000457763672,292300.0,0.0003831505262708035,-2.999999999999921,-8.999809269508233,28.000068664550895,28.202101150292286,0.10770976938709609,0.31134225724530395,0.3849863862962657,0.8121307479271493,9.545525557684499,0.1800003051757777,-0.2735239684195747,-0.25049953460693786,-0.6877380473144257,0.18673897810054996,-0.46911879096068176,-0.03188027825319395,0.3759115519218952,36.84234302062873,10.565252462186763,0.21861925635374418,2,0.16499900817871094,0.3449993133544922,0.34249925613403676,0.26499938964844105,0.5999984741210973,1,0.001531942062186653,-1.1817835035459296,26.10000038146973,-1.2500059604701619,26.11000061035156,3.545508141007039,26.15999984741211,0.001531942062186653 5580,2006-02-08,26.29999923706055,26.459999084472656,26.040000915527344,26.459999084472656,410200.0,0.007276852633762987,4.249982118589514,-1.777773068282996,40.51718751541535,29.061025048545527,-0.08845580957944321,0.08888405583853753,0.17257283784187294,0.5845384704013306,9.948388092006988,0.4199981689453125,-0.28379369828111933,-0.037000846862788705,-0.4298361550680525,0.3558344613424751,-0.2334185009654206,0.1594168072398432,-0.3299999237060618,67.34695466347056,38.881591878955255,0.19641765410263276,2,-0.024999618530280543,0.22500038146971946,0.09750080108642223,0.07500076293944957,0.5600013732910085,2,-0.004182460311555114,-2.999999999999921,26.11000061035156,-1.1817835035459296,26.10000038146973,-1.2500059604701619,26.11000061035156,-0.004182460311555114 5581,2006-02-09,26.3700008392334,26.5,26.32999992370605,26.38999938964844,483200.0,0.002661657954506902,-2.3999885559516883,0.12499105929478214,46.551732642742834,30.84360440765488,-0.15430421684645523,-0.009152226441635491,0.09436990743805751,0.4739348483605994,10.143499157621559,0.20000076293944957,-0.26145521681614525,0.05050067901611399,-0.2993244488864697,0.4003258069186977,-0.12441188493517785,0.22541324296740584,-0.3902015304565474,74.00016784667969,42.223048166326905,0.17491256395129193,2,-0.13500118255615234,0.15499877929687145,0.044999122619628906,0.0049991607666015625,0.2699985504150426,3,-0.00037922747681373714,4.249982118589514,26.29999923706055,-2.999999999999921,26.11000061035156,-1.1817835035459296,26.10000038146973,-0.00037922747681373714 5582,2006-02-10,26.290000915527344,26.43000030517578,26.1299991607666,26.36000061035156,343800.0,-0.0030337474842636603,1.85716621253406,3.500238435859954,54.54545454545464,34.5555173730034,-0.0917958597549351,0.05309264308372974,0.16635934954698683,0.5162874688590726,10.302225214007263,0.3000011444091797,-0.245127381040799,-0.01649932861328196,-0.3491613572578025,0.3161627000312386,-0.18283034293554223,0.1498316857089783,-0.28939357910156716,56.25014901175405,20.977710965103725,0.16633101432225963,2,-0.055001258850097656,0.23499870300292613,0.14749908447265625,0.1849994659423828,0.15999984741210582,4,0.008748555885385478,-2.3999885559516883,26.3700008392334,4.249982118589514,26.29999923706055,-2.999999999999921,26.11000061035156,0.008748555885385478 5583,2006-02-13,26.28000068664551,26.440000534057614,26.209999084472656,26.28000068664551,319800.0,-0.0003803814581050391,-2.2856597912861236,-0.0,52.08337472532291,37.07458305776046,-0.07564099841478011,0.039107556777832286,0.17064676574907267,0.48899838608663515,10.45335133187563,0.23000144958495738,-0.22859236102238256,-0.009999561309811611,-0.3104549619616037,0.2904558393419805,-0.16022726163570766,0.14022813901608444,-0.2594176436767661,54.16676600783678,16.176671314951285,0.15022770032589589,2,-0.04500102996826527,0.24499893188475852,0.11999893188476207,0.19999980926513317,0.11999893188476207,0,0.007229780127270935,1.85716621253406,26.290000915527344,-2.3999885559516883,26.3700008392334,4.249982118589514,26.29999923706055,0.007229780127270935 5584,2006-02-14,26.29999923706055,26.29999923706055,25.989999771118164,26.229999542236328,272900.0,0.0007609798284822222,7.857166212533262,100.0,51.06375207728409,39.66191073220837,-0.1033754619204359,-0.0072532515760919125,0.13795761974068554,0.4368770791575862,11.215076005720759,0.30999946594238637,-0.21635093944617978,0.026498985290530186,-0.22808203213011424,0.2810800027111746,-0.10079152341979025,0.15378949400085062,0.20000076293944957,60.78418172910496,20.883548121555883,0.12729050871032221,2,-0.06499958038330433,0.22500038146971946,0.06250047683715465,0.1800012588500941,0.05000114440917969,1,0.010646414249736447,-2.2856597912861236,26.28000068664551,1.85716621253406,26.290000915527344,-2.3999885559516883,26.3700008392334,0.010646414249736447 5585,2006-02-15,26.239999771118164,26.45000076293945,26.209999084472656,26.34000015258789,185900.0,-0.002281348581099518,-1.999988079201739,-1.4285831062669574,50.0,41.64967492717706,-0.03445826969158716,0.02986209026288833,0.18430763846349407,0.47014631161921017,11.54896897914436,0.24000167846679332,-0.178068098149204,-0.018000507354734907,-0.23695506088963114,0.20095404618016133,-0.12747778412218125,0.09147676941271143,0.2498002243041988,49.0195858437396,6.73316075274375,0.10947727676744799,2,0.005000114440917969,0.21000003814697266,0.21500015258788707,0.2750005722045863,0.26000022888183594,2,0.01791155935419675,7.857166212533262,26.29999923706055,-2.2856597912861236,26.28000068664551,1.85716621253406,26.290000915527344,0.01791155935419675 5586,2006-02-16,26.26000022888184,26.43000030517578,26.20000076293945,26.290000915527344,321600.0,0.0007622125738617758,-2.0666683620918875,0.30000572202403514,45.45454545454571,43.71664560707883,-0.04333954167885423,-0.01118934274065353,0.1573787139186571,0.4194284394124814,11.815714953747644,0.22999954223633168,-0.15858334035182153,0.014999961853032318,-0.16604967271525695,0.19604959642132158,-0.07552485543111231,0.10552477913717695,0.21980376205443974,58.69562513216776,16.666762468423983,0.09052481728414534,2,-0.015000343322757459,0.1549997329711843,0.19499969482421164,0.25500011444091086,0.020000457763671875,3,0.02284845301752192,-1.999988079201739,26.239999771118164,7.857166212533262,26.29999923706055,-2.2856597912861236,26.28000068664551,0.02284845301752192 5587,2006-02-17,26.38999938964844,26.459999084472656,26.25,26.25,259300.0,0.004950463047735276,-2.0,-4.666539513002133,61.62785797771979,47.76044151144846,-0.14465615712009594,-0.15379951762944089,0.021174064821487093,0.25739955761743616,12.31776296960693,0.20999908447265625,-0.12130551281465074,0.14799919128418182,-0.020286056741301906,0.31628443930966554,0.06385656727143996,0.23214181529692368,0.08000851689147481,85.10642615100618,38.47509942807086,0.0841426240127426,2,-0.14499950408935902,-0.0050001144409215215,0.06500053405761008,0.1250009536743093,-0.18999862670899148,4,0.009473285554453703,-2.0666683620918875,26.26000022888184,-1.999988079201739,26.239999771118164,7.857166212533262,26.29999923706055,0.009473285554453703 5588,2006-02-21,26.649999618530273,26.70000076293945,26.459999084472656,26.5,522300.0,0.009852225649683799,-1.0869579639595999,1.0714305177111445,67.96113448490405,52.200559935932155,-0.3558565429546121,-0.3988053593804963,-0.23698030828519379,-0.033443675699736275,11.888697865796843,0.3100013732910085,-0.08568550850838008,0.3854994773864746,0.1387973266406668,0.6322016281322824,0.2621484020135689,0.5088505527593803,-0.6599998474121094,92.95759513223865,44.38800065123924,0.12335107537290438,2,-0.30499935150146484,-0.28999996185302734,-0.1949996948242223,-0.13499927520752308,-0.23999977111816406,1,-0.007504647596758729,-2.0,26.38999938964844,-2.0666683620918875,26.26000022888184,-1.999988079201739,26.239999771118164,-0.007504647596758729 5589,2006-02-22,27.0,27.01000022888184,26.60000038146973,26.61000061035156,513100.0,0.013133222757210294,-1.0000000000000346,2.6000025431380016,83.33338379235929,56.95791507781481,-0.6328890646265037,-0.7261807405209737,-0.5797401950617314,-0.40953118394911314,11.811349266452604,0.4099998474121094,-0.027023211962234228,0.6974998474121108,0.2869612986820833,1.1080383961421383,0.49223057304709883,0.9027691217771228,-0.9958002090454094,98.76540302774092,45.26402432071423,0.20526927436501372,2,-0.5,-0.5100002288818359,-0.4724998474121094,-0.48499965667724965,-0.5300006866455114,2,-0.022222236350730618,-1.0869579639595999,26.649999618530273,-2.0,26.38999938964844,-2.0666683620918875,26.26000022888184,-0.022222236350730618 5590,2006-02-23,26.3799991607666,26.649999618530273,26.35000038146973,26.63999938964844,342900.0,-0.022962994045681473,1.142846438375735,-0.6666682968817277,55.8510481798509,57.991172359715705,-0.0003876046994868432,-0.10361662518010917,0.03883402531140234,0.17827699067677116,11.225500805926616,0.6499996185302699,0.023768305444274773,0.07249908447265696,-0.33931945260356855,0.48431762154888247,-0.13341018406545402,0.27840835301076794,-0.33556735229491963,22.222039074770713,-32.69802001531317,0.20590926853811223,2,0.12000083923339844,0.1100006103515625,0.24500083923339844,0.1350011825561488,-0.04999923706055043,3,-0.001137178932950289,-1.0000000000000346,27.0,-1.0869579639595999,26.649999618530273,-2.0,26.38999938964844,-0.001137178932950289 5591,2006-02-24,26.399999618530273,26.399999618530273,26.25,26.3799991607666,347000.0,0.0007581674905212665,13.999618539004388,-0.07692476983457328,57.83780941570205,58.356989567520976,-0.017528545068394408,-0.11701512184733076,0.01760994196364507,0.13034415630846397,10.57049265864641,0.14999961853027344,0.07246580174067319,0.08449954986572195,-0.3280136172822452,0.4970127170136891,-0.12175703370825985,0.29075613343970375,-0.31694507324218435,19.736785967941405,-37.06097840969058,0.20625658357398283,2,0.10000038146972656,0.09000015258789062,0.21500015258788707,0.11500072479247692,-0.1800003051757848,4,0.0037878932922232877,1.142846438375735,26.3799991607666,-1.0000000000000346,27.0,-1.0869579639595999,26.649999618530273,0.0037878932922232877 5592,2006-02-27,26.440000534057614,26.54999923706055,26.34000015258789,26.399999618530273,336900.0,0.0015151862161113527,-1.6249910592948016,1.9999999999998224,59.04255211218434,59.13023149939446,-0.03801174923719586,-0.15719985089143407,-0.021885467164686645,0.06060349643971463,10.82301487040778,0.2099990844726598,0.09700695576824003,0.11950044631957724,-0.2966710504764194,0.5356719431155739,-0.08858530207842108,0.32758619471757555,-0.3198681614257737,25.000062741711865,-33.22325741656335,0.20808574839799857,2,0.059999465942386365,0.04999923706055043,0.16749954223632812,0.07499980926513672,0.1399993896484375,0,-0.006051431323006451,13.999618539004388,26.399999618530273,1.142846438375735,26.3799991607666,-1.0000000000000346,27.0,-0.006051431323006451 5593,2006-02-28,26.399999618530273,26.40999984741211,26.190000534057614,26.3700008392334,322800.0,-0.0015128939001273212,7.800106813153419,0.749952317375615,57.59159009817354,59.85554683504885,0.023245613594699677,-0.106099444641643,0.013008500618539642,0.07240588688357974,10.654466111553836,0.25,0.10782095664477964,0.06899957656860423,-0.34389239506872826,0.4818915482059367,-0.13744640925006024,0.2754455623872687,-0.2442725316484342,25.609653978917024,-33.859256920527585,0.20644598581866552,2,0.20000076293945312,0.09000015258789062,0.19500017166137695,0.11500072479247692,0.36000061035156605,1,-0.007575714336391259,-1.6249910592948016,26.440000534057614,13.999618539004388,26.399999618530273,1.142846438375735,26.3799991607666,-0.007575714336391259 5594,2006-03-01,26.290000915527344,26.489999771118164,26.20000076293945,26.489999771118164,219100.0,-0.00416661759819581,1.9000066757584493,-6.6668997965412,49.72682208936795,59.82519373386751,0.14715145286270825,0.004940147787145577,0.11554960736952324,0.16062502450916583,10.295252769597257,0.2899990081787145,0.11209610991841501,-0.04149913787841797,-0.45415522000441655,0.3711569442475806,-0.24782717894141726,0.16482890318458132,-0.10010290296550295,21.739256630123506,-35.21572681205799,0.20632804106299957,3,0.3099994659423828,0.1999988555908203,0.2024989128112793,0.2249994277954066,0.3399982452392578,2,0.004564432396573004,7.800106813153419,26.399999618530273,-1.6249910592948016,26.440000534057614,13.999618539004388,26.399999618530273,0.004564432396573004 5595,2006-03-02,26.38999938964844,26.38999938964844,26.15999984741211,26.21999931335449,210300.0,0.0038036694803627036,1.7058757531218083,-0.8500052452387893,50.53759581613566,60.389977107377504,0.07897287288469812,-0.08110199227010995,0.002654221196561224,0.04383784855794204,9.865414529064005,0.22999954223633168,0.12361517513189213,0.04699935913086151,-0.3582864561344472,0.4522851743961702,-0.15564354850179285,0.24964226676351586,0.6200008392333984,58.97433389412768,4.002968043109135,0.20264290763265505,3,0.1950006484985316,0.10000038146972301,0.0850005149841273,0.1250009536743093,-0.09000015258789062,3,0.003031448486407573,1.9000066757584493,26.290000915527344,7.800106813153419,26.399999618530273,-1.6249910592948016,26.440000534057614,0.003031448486407573 5596,2006-03-03,26.270000457763672,26.43000030517578,26.239999771118164,26.31999969482422,220500.0,-0.004547136591895429,-2.454535996670828,-0.29411302718530336,49.47367153007691,59.0395119465283,0.22410673185799013,0.05013067547308836,0.12163586588960129,0.13739789839058858,9.012116113677196,0.1900005340576172,0.13308256487072967,-0.07849960327148509,-0.4762442121943593,0.31924500565138914,-0.2773719077329204,0.12037270118995025,0.7229997634887724,28.20532884698124,-25.505284189845234,0.19887230446143705,3,0.3149995803833008,0.2199993133544922,0.18249940872192383,0.24499988555907848,0.2600002288818395,4,0.0022839537455983105,1.7058757531218083,26.38999938964844,1.9000066757584493,26.290000915527344,7.800106813153419,26.399999618530273,0.0022839537455983105 5597,2006-03-06,26.20000076293945,26.31999969482422,26.10000038146973,26.25,375100.0,-0.002664624804128435,1.3157989840785058,1.000000000000071,47.95918268047079,56.81707285714682,0.2953835706689141,0.13409372437217115,0.18817196374592626,0.19066192463320775,8.091222167647851,0.21999931335448863,0.14773812975736433,-0.1529993057250998,-0.5413070318608746,0.235308420410675,-0.3471531687929854,0.041154557342785836,0.7763394508361863,25.641163582298187,-26.854612707951038,0.1941538630678871,3,0.35499954223633523,0.2899990081787145,0.2399992942810094,0.3149995803833008,0.21999931335449574,0,0.0007633034287284346,-2.454535996670828,26.270000457763672,1.7058757531218083,26.38999938964844,1.9000066757584493,26.290000915527344,0.0007633034287284346 5598,2006-03-07,26.10000038146973,26.239999771118164,26.04999923706055,26.20000076293945,357400.0,-0.0038168083418979037,1.1111358362208335,2.0000381475544575,45.0980648816742,52.56870408929292,0.34549442129872787,0.24674484220500403,0.2883109990787993,0.2792427394830135,7.183755027802921,0.19000053405761363,0.16472641151173306,-0.25299968719481924,-0.641307413330594,0.13530803894095556,-0.44715355026270487,-0.05884582412693362,0.8412862390136695,11.363882663522528,-38.42765944467851,0.1941538630678871,3,0.24999904632568004,0.38999938964843395,0.33999967575072887,0.41499996185302024,0.21999931335448863,1,0.01839078679006878,1.3157989840785058,26.20000076293945,-2.454535996670828,26.270000457763672,1.7058757531218083,26.38999938964844,0.01839078679006878 5599,2006-03-08,26.149999618530273,26.309999465942386,26.0,26.10000038146973,256900.0,0.0019156795528647574,-1.479995727539091,-0.49999046329321556,47.78324614020053,51.67228164044288,0.18130944428139983,0.2106984984177771,0.24129097625439044,0.2224695578371758,6.290650332141048,0.30999946594238637,0.15613826209571968,-0.2050004005432129,-0.5884196923514686,0.17841889126504284,-0.39671004644734253,-0.013290754639083247,0.7378097589477548,34.88360745905857,-14.385716814144459,0.19170964590412848,3,0.125,0.3400001525878906,0.27750062942504883,0.3650007247924769,-0.029998779296875,2,0.02332698352772855,1.1111358362208335,26.10000038146973,1.3157989840785058,26.20000076293945,-2.454535996670828,26.270000457763672,0.02332698352772855 5600,2006-03-09,26.190000534057614,26.239999771118164,26.10000038146973,26.229999542236328,186900.0,0.0015296717442012664,3.6666878596177725,-0.7999923704891796,48.29268973473869,50.61171278700252,0.12462900607053484,0.17079075380710051,0.1993150649938329,0.1840017801766045,6.603699591420186,0.13999938964843395,0.1163597582517859,-0.1594995498657248,-0.549342686098317,0.23034358636686747,-0.3544211179820209,0.03542201825057134,0.6267840932221738,44.18613935167853,-3.7300954457859845,0.19492156811629524,3,0.0849990844726598,0.2999992370605504,0.21749973297119496,0.3249998092651367,0.10000038146973012,3,0.016800252681813177,-1.479995727539091,26.149999618530273,1.1111358362208335,26.10000038146973,1.3157989840785058,26.20000076293945,0.016800252681813177 5601,2006-03-10,26.36000061035156,26.399999618530273,26.149999618530273,26.18000030517578,175600.0,0.0064910298903153585,-1.0833187634109513,-4.500119212244993,49.28232590653792,49.52724320859735,-0.057710485538908785,3.238049625764461e-06,0.044104102763181885,0.016538948618201488,7.035185444228298,0.25,0.019373658205065425,0.01100053787230948,-0.3787575291869736,0.40075860493159254,-0.18387849565733205,0.205879571401951,0.39144124674584546,90.0002384188056,44.85553577380246,0.19487903352964175,3,-0.11500072479247692,0.12999916076660512,0.047499656677249646,0.1549997329711914,-0.1500015258789027,4,-0.0022762280691088765,3.6666878596177725,26.190000534057614,-1.479995727539091,26.149999618530273,1.1111358362208335,26.10000038146973,-0.0022762280691088765 5602,2006-03-13,26.520000457763672,26.53000068664551,26.35000038146973,26.5,183200.0,0.006069796802253613,7.999809269500595,0.11111346585851956,46.73368905229681,48.32080975905549,-0.2292802155953595,-0.14954962080528844,-0.10345578816228951,-0.14236260081374041,7.029095644655267,0.18000030517578125,0.006675695402915238,0.15950040817260813,-0.23645125242152076,0.555452068766737,-0.038475422124456315,0.3574762384696726,0.17132605076594132,98.1131668064181,56.57856385668405,0.19797583029706486,3,-0.25500011444091797,-0.020000457763671875,-0.15500068664551137,-0.0050001144409215215,0.01000022888183949,0,0.0003770825305138281,-1.0833187634109513,26.36000061035156,3.6666878596177725,26.190000534057614,-1.479995727539091,26.149999618530273,0.0003770825305138281 5603,2006-03-14,26.46999931335449,26.53000068664551,26.3700008392334,26.5,238000.0,-0.0018854126525682524,2.5554707864452175,-1.5000000000001776,34.31951126746084,46.60888633439914,-0.18808449362346025,-0.08915547025636883,-0.04391825120697135,-0.08403818311117917,7.0690287625455674,0.15999984741211293,-0.01379407536777677,0.09999933242797354,-0.29693606618095814,0.4969347310369052,-0.0984683668764923,0.2984670317324394,0.16602107449275394,88.67900083851129,52.13717426958641,0.19846769930446656,3,-0.20499897003173473,0.030000686645511365,-0.10499954223632812,0.04500102996826172,0.13000106811524148,1,-0.0018889020913316346,7.999809269500595,26.520000457763672,-1.0833187634109513,26.36000061035156,3.6666878596177725,26.190000534057614,-0.0018889020913316346 5604,2006-03-15,26.57999992370605,26.59000015258789,26.420000076293945,26.54999923706055,185300.0,0.004155671069325129,5.7998474156017545,-0.9999999999996447,58.47460640739651,47.490776400094795,-0.2823106937001896,-0.18667447524192937,-0.14355240573288697,-0.19073955575770896,6.377396934539262,0.1700000762939453,-0.03884262186511478,0.19599990844726278,-0.210183606799486,0.6021834236940116,-0.007091849176109832,0.3990916660706354,-0.5799999237060511,97.95913600959051,57.14369221066918,0.20309175762337364,3,-0.2849998474121058,-0.07999992370605113,-0.21500015258789062,-0.06499958038330078,0.12000083923339844,2,-0.009781799459297358,2.5554707864452175,26.46999931335449,7.999809269500595,26.520000457763672,-1.0833187634109513,26.36000061035156,-0.009781799459297358 5605,2006-03-16,26.709999084472656,26.79999923706055,26.54999923706055,26.6200008392334,244400.0,0.004890863850253835,-1.1738993423835744,2.999872846335506,62.0154924142173,48.884312053888166,-0.40470319283862466,-0.29477009586042513,-0.2801587669831278,-0.313137283773365,6.588562996236219,0.25,-0.05545768090634695,0.3024991035461433,-0.12255156423595182,0.7275497713282384,0.08997376965509574,0.5150244374371908,-0.6981990814208991,86.1538145527847,40.90932342415687,0.21252533389104766,3,-0.3099994659423828,-0.20999908447265625,-0.34499931335449574,-0.1949987411499059,-0.10999870300292613,3,-0.0220890402644095,5.7998474156017545,26.57999992370605,2.5554707864452175,26.46999931335449,7.999809269500595,26.520000457763672,-0.0220890402644095 5606,2006-03-17,26.86000061035156,26.86000061035156,26.60000038146973,26.809999465942386,210800.0,0.005615931524539208,9.399771123403825,0.5555791035285849,65.00000681196126,50.777736957387106,-0.5165306324526817,-0.4189986216873258,-0.4354830752601053,-0.45075584206061947,6.838796041346323,0.26000022888182883,-0.0407589483025248,0.42250061035155895,-0.04161687778063339,0.8866180984837513,0.19044186628546456,0.6545593544176533,-0.8166726379394511,100.0,50.03861458946069,0.2320587440660959,3,-0.4300003051757777,-0.36000061035155895,-0.46000099182128906,-0.3450002670288086,-0.4099998474121094,4,-0.021221134842586142,-1.1738993423835744,26.709999084472656,5.7998474156017545,26.57999992370605,2.5554707864452175,26.46999931335449,-0.021221134842586142 5607,2006-03-20,26.63999938964844,26.95000076293945,26.54999923706055,26.85000038146973,185900.0,-0.008190663280116639,-1.051283054486375,-4.199923707801474,57.594929832503524,52.16627750747926,-0.2542936579801811,-0.18899772635066014,-0.22056939678538257,-0.22607176433875154,7.338089586602359,0.40000152587889914,-0.03940996322452861,0.18999938964844176,-0.2821287481940331,0.6621275274909166,-0.04606467927279567,0.4260634585696792,-0.5476710589599669,46.55148033293193,-6.222130401965714,0.23606406892123674,3,-0.1649990081787145,-0.13999938964844105,-0.2599997520446813,-0.1249990463256907,-0.1800003051757848,0,-0.016141152966500094,9.399771123403825,26.86000061035156,-1.1738993423835744,26.709999084472656,5.7998474156017545,26.57999992370605,-0.016141152966500094 5608,2006-03-21,26.45000076293945,26.690000534057614,26.45000076293945,26.6200008392334,222800.0,-0.007132080745573144,-1.8235254518730097,0.8095203494972967,54.81927295540239,52.94805826472391,-0.010534154054308686,-0.01554790790371996,-0.042484296324328596,-0.03452328800080906,8.03398884242852,0.23999977111816406,-0.030319630220304816,0.010000705718990588,-0.4526686256850425,0.4726700371230237,-0.2213339599830242,0.24133537142100536,-0.2890586376708981,5.660499580743088,-48.930390188144735,0.23133466570201608,3,0.07499980926514027,0.04999923706055043,-0.0700011253356898,0.06499958038330078,0.19999885559082387,1,0.0030245716974857118,-1.051283054486375,26.63999938964844,9.399771123403825,26.86000061035156,-1.1738993423835744,26.709999084472656,0.0030245716974857118 5609,2006-03-22,26.399999618530273,26.489999771118164,26.36000061035156,26.459999084472656,193800.0,-0.0018904023806016745,1.1666375268219618,0.3529378765609324,50.31056562868353,53.172266697384444,0.08790275901219857,-0.013493878942853144,-0.008447131340687974,0.020904148523797517,7.537396906888845,0.12999916076660512,-0.011822845271623805,-0.010000419616698508,-0.3902493408160268,0.3702485015826298,-0.20012488021636088,0.18012404098296386,-0.17593280224804886,6.779491158310498,-45.304787690955465,0.19012446059966362,3,0.15000057220458984,0.10000038146972656,-0.019999980926513672,0.0550003051757777,0.1400012969970703,2,0.0075757865844465755,-1.8235254518730097,26.45000076293945,-1.051283054486375,26.63999938964844,9.399771123403825,26.86000061035156,0.0075757865844465755 5610,2006-03-23,26.35000038146973,26.46999931335449,26.29999923706055,26.399999618530273,174900.0,-0.0018939105220838748,-1.266644626417794,0.833328035095468,52.59739535920647,53.54060774768096,0.1821385761079526,0.03598780539362778,0.028868890805558323,0.07896811500753742,7.911027342892041,0.1700000762939382,0.02315987753783233,-0.05849971771239737,-0.4394828806689439,0.3224834452441492,-0.24899129919067065,0.1319918637658759,-0.06785884945492882,7.6924656971490455,-45.45378488443346,0.19049158147827322,3,0.2749996185302699,0.15499973297118785,0.02999925613402965,0.10499954223632102,0.2999992370605433,3,0.013282746732552253,1.1666375268219618,26.399999618530273,-1.8235254518730097,26.45000076293945,-1.051283054486375,26.63999938964844,0.013282746732552253 5611,2006-03-24,26.5,26.540000915527344,26.29999923706055,26.35000038146973,228800.0,0.00569258506105208,1.0869579639595999,-3.000038147554884,59.25922001346937,54.932333410033465,0.06044247204937747,-0.11187162493888536,-0.13072050143428982,-0.06664314665730231,8.75581397567755,0.24000167846679332,0.054705403482312676,0.08649988174438406,-0.2966323008963343,0.4696320643851024,-0.10506620957597335,0.27806597306474146,0.4500007629394496,30.769275913470924,-24.788090934402614,0.1915660913203586,3,0.125,0.005000114440917969,-0.15250015258789062,-0.045000076293948865,0.20000076293944957,4,0.0037735993007446123,-1.266644626417794,26.35000038146973,1.1666375268219618,26.399999618530273,-1.8235254518730097,26.45000076293945,0.0037735993007446123 5612,2006-03-27,26.28000068664551,26.54999923706055,26.229999542236328,26.45000076293945,329400.0,-0.00830186088130147,-1.370347346336183,-1.13333672418395,55.172417573021825,57.24932299954023,0.27135334404218625,0.10068866119186382,0.08241535565483815,0.15459374896163425,9.017863281725983,0.3199996948242223,0.079813223192712,-0.1254994392394977,-0.5129590760304623,0.26196019755146693,-0.31922925763498,0.06823037915598462,0.6570000457763605,10.869790565279724,-48.200832624308084,0.1937298183954828,3,0.30999946594237926,0.2249994277954066,0.04999923706054332,0.17499923706053977,0.6799983978271449,0,0.006468800298788713,1.0869579639595999,26.5,-1.266644626417794,26.35000038146973,1.1666375268219618,26.399999618530273,0.006468800298788713 5613,2006-03-28,26.20000076293945,26.32999992370605,25.979999542236328,26.32999992370605,286600.0,-0.003044137047786055,4.3846560147893285,0.7647006024975356,51.41245981911454,56.464640045286686,0.3453427742458999,0.17385032238682996,0.15254638785446417,0.2396897304674006,9.51973862400319,0.350000381469723,0.08949355433134798,-0.19549942016601918,-0.5937306049803261,0.2027317646482878,-0.39461501257317266,0.003616172241134308,0.7087199218750015,38.59672605104919,-22.561251814379318,0.19911559240715346,3,0.26499938964844105,0.29499912261963246,0.11499881744385121,0.25499916076660156,1.0499992370605504,1,0.009923599769545932,-1.370347346336183,26.28000068664551,1.0869579639595999,26.5,-1.266644626417794,26.35000038146973,0.009923599769545932 5614,2006-03-29,26.40999984741211,26.45000076293945,26.149999618530273,26.20000076293945,207600.0,0.008015231998378836,1.0689668780090236,-1.615388001232476,55.6700838348316,55.75959464757716,0.12146674239024335,-0.028140578878122824,-0.06572956727016788,0.030790416551131017,9.867767170881658,0.30000114440917613,0.09888079885506329,0.008499717712403765,-0.3866427672554451,0.40364220268025264,-0.18907152477152067,0.2060709601963282,0.4429975688476553,75.43869042041955,11.632650682000993,0.1975712424839241,3,0.05500030517578125,0.08500003814697266,-0.05749988555908203,0.04500007629394176,1.0,2,0.009087458254630754,4.3846560147893285,26.20000076293945,-1.370347346336183,26.28000068664551,1.0869579639595999,26.5,0.009087458254630754 5615,2006-03-30,26.46999931335449,26.53000068664551,26.26000022888184,26.40999984741211,279500.0,0.0022718465084829997,1.9999682112467425,0.2857129881925305,53.00542916909428,54.42686379836972,0.02664515471547091,-0.0862620514325485,-0.13090032474270785,-0.029505585429642878,10.48759481629098,0.2700004577636719,0.13920628200630247,0.06449918746947958,-0.33177115964913995,0.4607695345880991,-0.13363598608983196,0.2626343610287911,0.3306182304638696,85.9649181512751,24.420035247895818,0.19813517355931046,3,-0.00499916076659801,-0.00499916076659801,0.025000572204593396,-0.0149993896484375,1.2600002288818395,3,0.002644563807658873,1.0689668780090236,26.40999984741211,4.3846560147893285,26.20000076293945,-1.370347346336183,26.28000068664551,0.002644563807658873 5616,2006-03-31,26.32999992370605,26.489999771118164,26.15999984741211,26.43000030517578,291800.0,-0.0052889835013257835,2.0000086697935724,-1.666687859618049,44.751364913837236,52.999801029629026,0.09337732896050355,0.06162222436114817,0.0031614456873256813,0.11017851332105977,10.846386875498494,0.3299999237060547,0.12293216177562627,-0.07850017547607635,-0.4713449999896113,0.3143446490374586,-0.2749225877328456,0.11792223678069291,0.4213805400173847,61.403608571695266,4.299123043989589,0.1964224122567677,3,0.0050001144409215215,0.1350002288818395,0.1649999618530309,0.125,1.0,4,0.012153425588737443,1.9999682112467425,26.46999931335449,1.0689668780090236,26.40999984741211,4.3846560147893285,26.20000076293945,0.012153425588737443 5617,2006-04-03,26.21999931335449,26.46999931335449,26.209999084472656,26.29999923706055,174100.0,-0.004177767211177352,-4.199984741269074,0.7999961853173289,43.315504203309175,51.72160450161867,0.1536986688726465,0.18255772493688838,0.10808044391044547,0.22145637477207814,11.286118966739206,0.2600002288818324,0.08485756101835307,-0.1895007133483908,-0.5802069814380602,0.20120555474127855,-0.38485384739322726,0.005852420696445648,0.4850982950797196,43.636231225658754,-9.082917300239686,0.19535313404483537,4,0.045000076293948865,0.245000839233402,0.2750005722045934,0.2350006103515625,1.2600002288818395,0,0.01830669192048706,2.0000086697935724,26.32999992370605,1.9999682112467425,26.46999931335449,1.0689668780090236,26.40999984741211,0.01830669192048706 5618,2006-04-04,26.57999992370605,26.59000015258789,26.13999938964844,26.229999542236328,314400.0,0.013730000754355709,1.4324310391933288,-4.37500894070481,50.0,51.68709720954272,-0.20777172530046073,-0.14718497383865525,-0.24486383158351188,-0.13084949412350255,11.737552376951626,0.4500007629394496,0.03323923642432547,0.14649991989135458,-0.22252562453696356,0.5155254643196727,-0.03801285232280449,0.33101269210551365,0.08159180075628569,97.77773068282885,48.68341995719516,0.18451277221415918,4,-0.29500007629394176,-0.11499977111816051,-0.0850000381469691,-0.125,0.4699993133544993,1,0.014296431973564117,-4.199984741269074,26.21999931335449,2.0000086697935724,26.32999992370605,1.9999682112467425,26.46999931335449,0.014296431973564117 5619,2006-04-05,26.76000022888184,26.76000022888184,26.440000534057614,26.6200008392334,188100.0,0.006772020530189993,3.5714441416892426,0.3999978201753811,51.15210006108798,51.52650884308511,-0.37027392307922824,-0.29422759823093614,-0.4168601811599508,-0.30698005389140803,12.709663979012891,0.31999969482422586,0.010403040527034335,0.2960001945495634,-0.07519394967997783,0.6671943387791046,0.11040312243479278,0.481597266664334,-0.7800006866455114,100.0,53.29695848150277,0.18559707211476995,4,-0.39000034332275746,-0.29500007629394887,-0.21500015258789418,-0.30500030517578836,0.2999992370605469,2,0.018310903098921028,1.4324310391933288,26.57999992370605,-4.199984741269074,26.21999931335449,2.0000086697935724,26.32999992370605,0.018310903098921028 5620,2006-04-06,26.6299991607666,26.79999923706055,26.520000457763672,26.79999923706055,233000.0,-0.004858036883532146,2.294101807492415,-1.2142915531335094,44.65112813038114,49.90338752274198,-0.21945634890963817,-0.13657506491210114,-0.28149030334787284,-0.1719098630257747,13.782735838473053,0.27999877929687855,0.0027206545500355617,0.14399919509887837,-0.21060339480018087,0.4986017849979376,-0.033302099850651246,0.321300490048408,-0.6343996047973626,74.24240672773983,32.86495629055705,0.17730129494952995,4,-0.23999977111816406,-0.16499900817871094,-0.08499908447265625,-0.17499923706055043,0.22000122070312855,3,0.029290300834656557,3.5714441416892426,26.76000022888184,1.4324310391933288,26.57999992370605,-4.199984741269074,26.21999931335449,0.029290300834656557 5621,2006-04-07,26.29999923706055,26.75,26.170000076293945,26.60000038146973,292200.0,-0.012392036579266352,-1.07143027442002,1.7647118221902716,42.47786714378552,48.4928819194935,0.08849630333825331,0.1988967665583452,0.05144404169405803,0.16097239287971732,14.03963107810457,0.5799999237060547,-0.00010279776988397771,-0.18300065994262482,-0.5430648822513682,0.17706356236611853,-0.3630327710969965,-0.0029685487882531447,-0.27222369384766054,24.24240672774037,-15.799768637623604,0.18003211115437087,4,0.09000015258788707,0.1650009155273402,0.23750066757201793,0.1550006866455007,0.13000106811523082,4,0.05437263675508763,2.294101807492415,26.6299991607666,3.5714441416892426,26.76000022888184,1.4324310391933288,26.57999992370605,0.05437263675508763 5622,2006-04-10,26.53000068664551,26.53000068664551,26.28000068664551,26.29999923706055,230000.0,0.008745302519281184,1.1738993423835073,-0.7666685740080236,51.73912791088223,48.52917837413435,-0.11433705455102228,-0.03195545008897227,-0.1761136526123117,-0.06957017818079336,13.840187290685268,0.25,0.002254816310674812,0.04650077819824716,-0.31380747941307874,0.40680903580957306,-0.13365335060741756,0.2266549070039119,-0.47133619567871676,59.091119267115566,14.092655722933635,0.18015412880566326,4,-0.060001373291015625,-0.06500053405762074,0.007499217987056994,-0.07500076293946023,-0.3299999237060618,0,0.030154512489825924,-1.07143027442002,26.29999923706055,2.294101807492415,26.6299991607666,3.5714441416892426,26.76000022888184,0.030154512489825924 5623,2006-04-11,26.420000076293945,26.6200008392334,26.3799991607666,26.61000061035156,253500.0,-0.004146272427612008,1.2857194757540804,-0.826084072080723,50.42373840235347,47.946251103859,0.033695747962962486,0.07811213274580098,-0.06006144287802684,0.04163923515759649,13.731609349860516,0.24000167846679688,-0.023313222927122013,-0.06099987030029297,-0.42239472909317044,0.3003949884925845,-0.2416972996967317,0.11969755909614577,-0.33168219548339906,39.682592544375964,-9.731014968958242,0.1806974293964379,4,0.04999923706055043,0.04500007629394531,0.10249996185302734,0.03499984741210582,-0.25,1,0.04012110003336056,1.1738993423835073,26.53000068664551,-1.07143027442002,26.29999923706055,2.294101807492415,26.6299991607666,0.04012110003336056 5624,2006-04-12,26.31999969482422,26.59000015258789,26.20000076293945,26.36000061035156,200900.0,-0.0037850257827763967,-1.7857220708446413,0.21053054258895276,49.377579568432935,47.54315670378552,0.1336407952323242,0.1661540256907763,0.04205187785663611,0.14339692027370177,13.41958405373388,0.38999938964844105,-0.027944577077160915,-0.14800024032592773,-0.5130870327379533,0.21708655208609784,-0.33054363653193874,0.034543155880083276,-0.20321455976367275,23.80949497579467,-29.605871146603093,0.18254339620601215,4,0.149999618530277,0.14500045776367188,0.09999990463256836,0.13500022888183238,-0.020000457763668322,2,0.027735545239382597,1.2857194757540804,26.420000076293945,1.1738993423835073,26.53000068664551,-1.07143027442002,26.29999923706055,0.027735545239382597 5625,2006-04-13,26.1200008392334,26.29999923706055,26.09000015258789,26.270000457763672,356100.0,-0.007598740802043036,1.0000181654692257,3.7499046347514295,42.276442935796084,47.26816537289206,0.31153223661615215,0.3369615538015651,0.2457518103541716,0.3460836523498543,12.523233751751494,0.22999954223632812,-0.02257247276532226,-0.3184991836547866,-0.6963754163823772,0.059377049072804056,-0.5074373000185801,-0.12956106729099304,0.679998397827152,4.545559633557784,-49.597290533708076,0.18893811636379448,4,0.3249988555908203,0.3449993133544922,0.2624988555908203,0.3349990844726527,0.4499988555908203,3,0.03598769511894773,-1.7857220708446413,26.31999969482422,1.2857194757540804,26.420000076293945,1.1738993423835073,26.53000068664551,0.03598769511894773 5626,2006-04-17,26.290000915527344,26.309999465942386,26.1200008392334,26.149999618530273,253900.0,0.006508425376411164,1.1111146432696046,-0.9333443535979045,50.20747347718893,48.03393973665648,0.15115743860528497,0.12866577803321633,0.08150453489452758,0.17595517050575538,11.377667028800259,0.18999862670898793,-0.0392525416363938,-0.1199991226196282,-0.44651143609321764,0.20651319085396125,-0.28325527935642114,0.04325703411716475,0.495798339843752,37.73594411835623,-20.976789687145455,0.163256156736794,4,0.154998779296875,0.17499923706054688,0.092498779296875,0.16499900817870738,-0.20000076293945312,0,0.021300853801478503,1.0000181654692257,26.1200008392334,-1.7857220708446413,26.31999969482422,1.2857194757540804,26.420000076293945,0.021300853801478503 5627,2006-04-18,26.209999084472656,26.459999084472656,26.1299991607666,26.21999931335449,396800.0,-0.003043051664841756,-2.882350301248752,-0.07142954455658829,50.20743374150012,48.05698793015649,0.25657294587532675,0.18424780533443652,0.1680600202674114,0.24961390238138392,9.677172768718155,0.3299999237060547,-0.05674466573033854,-0.17850093841552805,-0.49779441773441135,0.14079254090335525,-0.33814767807496793,-0.01885419875608818,0.5618841888427752,22.641278569706305,-37.0208080112626,0.15964673965944098,4,0.2350006103515625,0.2550010681152344,0.1575007438659668,0.24500083923339488,-0.20999908447265625,1,0.008393789713386779,1.1111146432696046,26.290000915527344,1.0000181654692257,26.1200008392334,-1.7857220708446413,26.31999969482422,0.008393789713386779 5628,2006-04-19,26.53000068664551,26.53000068664551,26.13999938964844,26.13999938964844,368600.0,0.012209142058399847,1.0,-38.99923707802263,52.38096319355991,48.19352827820892,-0.07964212819831218,-0.1364489097739714,-0.14121197226700488,-0.07509407680239022,8.427955069956832,0.3900012969970703,-0.0374158299619225,0.13750066757202362,-0.18699883226415182,0.46200016740819905,-0.024749082346062323,0.29975041749010956,0.22824492425537102,88.00010681152415,29.08060253418614,0.16224974991808747,4,-0.08500099182129262,-0.06500053405762074,-0.1475005149841344,-0.07500076293946023,0.039999008178707385,2,-0.012438745388807182,-2.882350301248752,26.209999084472656,1.1111146432696046,26.290000915527344,1.0000181654692257,26.1200008392334,-0.012438745388807182 5629,2006-04-20,26.60000038146973,26.65999984741211,26.5,26.5,305900.0,0.0026385108561062243,-2.199984741269145,0.25641038181081055,52.56918456152215,49.07331232611348,-0.19525805658807727,-0.20100228722240487,-0.1997698201652689,-0.15071825457554056,7.731065524337122,0.15999984741210938,-0.0019320649686349611,0.19750032424927255,-0.1400371315327007,0.5350377800312458,0.028731596358287703,0.3662690521402574,0.1448803202648925,89.47377226914439,32.57184508013658,0.1687687278909859,4,-0.1800003051757848,-0.1350002288818395,-0.21750020980835316,-0.14500045776367898,0.10999870300292613,3,-0.016165424774780668,1.0,26.53000068664551,-2.882350301248752,26.209999084472656,1.1111146432696046,26.290000915527344,-0.016165424774780668 5630,2006-04-21,26.70000076293945,26.75,26.60000038146973,26.61000061035156,263000.0,0.003759412783293836,-1.7272506588988867,0.8999980926586112,57.42971364577499,50.73462860411232,-0.31769331353359576,-0.2882139572266098,-0.2930555961786929,-0.25997018483856493,7.4006150458072035,0.14999961853026988,-0.004984228327160167,0.28000068664550426,-0.08151665001756214,0.6415180233085707,0.09924201831397284,0.4607593549770357,-0.610000610351559,92.06360259278603,34.25509261631173,0.18075866833153295,4,-0.28000068664550426,-0.23500061035155895,-0.3025007247924769,-0.24500083923339844,-0.1700000762939382,4,-0.014981330129177906,-2.199984741269145,26.60000038146973,1.0,26.53000068664551,-2.882350301248752,26.209999084472656,-0.014981330129177906 5631,2006-04-24,26.60000038146973,26.649999618530273,26.36000061035156,26.63999938964844,306500.0,-0.0037453325322942543,8.66671964904599,-0.4444326707074132,57.66128970234695,51.39264658094172,-0.19071862857626343,-0.1900833430136295,-0.18962088793110254,-0.1630308942291343,6.449815130243494,0.3400001525878906,-0.0285975331482895,0.1750002861022999,-0.19386721132261897,0.5438677835272188,-0.009433462610161314,0.3594340348147611,-0.496800231933598,75.8065458885931,15.535912169229086,0.18443374871245988,4,-0.1800003051757848,-0.1350002288818395,-0.1500005722045934,-0.14500045776367898,0.2399997711181605,0,-0.0011278453464388383,-1.7272506588988867,26.70000076293945,-2.199984741269145,26.60000038146973,1.0,26.53000068664551,-0.0011278453464388383 5632,2006-04-25,26.45000076293945,26.54999923706055,26.399999618530273,26.540000915527344,304200.0,-0.005639083322524052,1.7273452401594167,2.25005960612283,47.13659015726762,51.027407887043296,-0.05951950312622856,-0.0281373482390066,-0.03528011168876688,-0.016356983255043644,5.795756828587399,0.20000076293945668,-0.03090316468914267,0.016500663757319955,-0.34607943241623573,0.37908075993087564,-0.16478938432945966,0.19779071184409958,-0.33386461639404175,50.81984641168585,-4.511975601846089,0.18129004808677812,4,-0.03000068664550426,0.014999389648441053,0.014999389648441053,0.07499885559082031,0.5499992370605504,1,-0.013610608694422988,8.66671964904599,26.60000038146973,-1.7272506588988867,26.70000076293945,-2.199984741269145,26.60000038146973,-0.013610608694422988 5633,2006-04-26,26.459999084472656,26.649999618530273,26.3799991607666,26.5,197700.0,0.0003780083646429677,-1.6999942779759294,0.4444538634340519,42.857129882007946,50.30291347744052,-0.07068004527935656,-0.018612816978144764,-0.04040920228258926,-0.028379265152842947,6.1389375645521715,0.2700004577636719,-0.0011582865573096512,0.013499069213867898,-0.3320762250439273,0.3590743634716631,-0.15928857791502793,0.18628671634276373,-0.33118566085815715,25.64067451778306,-23.04781764523738,0.1727876471288969,4,-0.03999900817871094,-0.06999969482421875,0.02750110626220703,0.06500053405761363,0.7700004577636719,2,-0.017384697671535276,1.7273452401594167,26.45000076293945,8.66671964904599,26.60000038146973,-1.7272506588988867,26.70000076293945,-0.017384697671535276 5634,2006-04-27,26.649999618530273,26.70000076293945,26.29999923706055,26.459999084472656,186800.0,0.007180670469830508,1.7586043605511712,-4.749904634751097,50.46297277441049,51.21252790395322,-0.2335026406154057,-0.19996350295052423,-0.22387700129136334,-0.22283225559396413,6.121210458048883,0.40000152587889914,-0.009312405058352624,0.19149961471557475,-0.16522692975834374,0.5482261591894932,0.01313634247861728,0.3698628869525322,-0.508762463388063,77.77773068282949,30.986463374055006,0.1783632722369586,4,-0.21499919891357422,-0.26000022888183594,-0.13749933242797852,-0.12500000000000355,0.22999954223632812,3,-0.0030018733527646946,-1.6999942779759294,26.459999084472656,1.7273452401594167,26.45000076293945,8.66671964904599,26.60000038146973,-0.0030018733527646946 5635,2006-04-28,26.540000915527344,26.739999771118164,26.40999984741211,26.57999992370605,180500.0,-0.004127531128610085,-1.199991099073668,-0.21052050394015095,56.18560248544901,51.87676446042657,-0.06443794887664112,-0.08901542891448244,-0.10655480888490132,-0.11797084828290139,5.854530852112574,0.3299999237060547,-0.008304423884478496,0.07800083160400462,-0.2805696735537566,0.43657133676176585,-0.10128442097487778,0.257286084182887,-0.38658850348797813,54.545769809308354,4.699717499897247,0.17928525257888145,4,-0.10000133514404297,-0.15000152587890625,-0.01500082015991211,-0.015001296997073865,0.23999977111816762,4,0.00640535655919483,1.7586043605511712,26.649999618530273,-1.6999942779759294,26.459999084472656,1.7273452401594167,26.45000076293945,0.00640535655919483 5636,2006-05-01,26.649999618530273,26.85000038146973,26.520000457763672,26.520000457763672,281800.0,0.004144638252012056,-4.076954678169575,-3.25005960612303,53.29667450566116,52.220013434222246,-0.13186790360968104,-0.18320433917095613,-0.20844560663739742,-0.22916624765817772,6.156705251421017,0.32999992370605824,0.0070319262379143765,0.17199954986572408,-0.1903090207242002,0.5343081204556483,-0.009154735429238059,0.3531538351606862,-0.48465545473169414,63.63630058364682,14.341717826086345,0.1811542852949614,5,-0.15499973297118785,-0.2349996566772461,-0.08499956130981445,-0.12500000000000355,-0.03999900817871449,0,-0.004502774243993812,-1.199991099073668,26.540000915527344,1.7586043605511712,26.649999618530273,-1.6999942779759294,26.459999084472656,-0.004502774243993812 5637,2006-05-02,26.70000076293945,26.84000015258789,26.5,26.68000030517578,333400.0,0.0018762155769191935,1.2666734483679412,0.15385066830990415,57.954563927056846,52.83930240461079,-0.11739845150205852,-0.20596089376063986,-0.25378156337493607,-0.2804048336057825,6.443353516467722,0.3400001525878906,0.06377922112334744,0.19800062179565003,-0.15584158968512085,0.5518428332764209,0.021079516055266367,0.3749217275360337,-0.5072703504340232,72.72739883270377,21.299204093838213,0.1769211057403851,5,-0.1250009536743093,-0.28500080108642223,-0.1350007057189906,-0.2100009918212855,0.17000007629394887,1,0.005243422683446797,-4.076954678169575,26.649999618530273,-1.199991099073668,26.540000915527344,1.7586043605511712,26.649999618530273,0.005243422683446797 5638,2006-05-03,26.959999084472656,27.0,26.60000038146973,26.63999938964844,420100.0,0.009737764573179097,-1.0000095367977517,15.99961853900705,66.66666666666667,54.405689305182406,-0.34641642214192103,-0.45959461294233606,-0.5143791748251481,-0.5375865405132103,6.474558514761568,0.3999996185302699,0.0944912803580813,0.43899898529052805,0.030876306785511787,0.8471216637955443,0.23493764603801992,0.6430603245430362,-0.7409778732086565,94.28558972430665,37.73773661041875,0.20406133925250897,5,-0.3099994659423828,-0.4699993133544922,-0.41249895095825195,-0.4699993133544922,-0.03999900817871094,2,0.0014837135343368502,1.2666734483679412,26.70000076293945,-4.076954678169575,26.649999618530273,-1.199991099073668,26.540000915527344,0.0014837135343368502 5639,2006-05-04,27.25,27.3799991607666,26.90999984741211,26.90999984741211,282000.0,0.01075671088187713,-1.7647006024975036,1.0625014901175522,78.10942865900121,56.703435417763096,-0.5973347011208006,-0.74942728801771,-0.8129051850362643,-0.8224172048431839,6.294662634671624,0.4699993133544922,0.14320371340862081,0.7044999122619622,0.1907942054026428,1.2182056191212816,0.4476470588323025,0.9613527656916219,-0.9841200614118399,86.59801517621358,22.50260840806594,0.2568528534296596,5,-0.4100008010864258,-0.5150003433227539,-0.7699999809265137,-0.7600002288818359,-0.5699996948242188,3,-0.0007339617527952758,-1.0000095367977517,26.959999084472656,1.2666734483679412,26.70000076293945,-4.076954678169575,26.649999618530273,-0.0007339617527952758 5640,2006-05-05,27.40999984741211,27.479999542236328,27.239999771118164,27.25,415800.0,0.0058715540334719485,-1.666659602424448,0.470587575312188,77.99997329711914,58.963289150515564,-0.7219506488327205,-0.8938219775328236,-0.959759145774342,-0.9770622960484374,6.057007353195867,0.23999977111816406,0.16992724765183453,0.8254997253417962,0.1825961039228403,1.468403346760752,0.5040479146323165,1.1469515360512759,-1.0549903710496729,92.85717066107178,24.377086624228454,0.3214518107094787,5,-0.5200004577636719,-0.625,-0.929999828338623,-0.9200000762939453,-1.1499996185302699,4,-0.01933603391448202,-1.7647006024975036,27.25,-1.0000095367977517,26.959999084472656,1.2666734483679412,26.70000076293945,-0.01933603391448202 5641,2006-05-08,27.729999542236328,27.729999542236328,27.29999923706055,27.38999938964844,297700.0,0.011674560255586108,1.5294124246877911,2.1250029802350587,83.9286140033583,63.051291800081195,-0.9664341706789372,-1.1607066773577195,-1.263268262986223,-1.289792089508694,7.470093707447348,0.4300003051757777,0.2026097417882582,1.0739994049072266,0.26715014748689114,1.880848662327562,0.6705747761970606,1.4774240336173925,-1.2624910592865035,100.0,24.659081957913855,0.4034246287101675,5,-0.7150001525878906,-0.8199996948242188,-1.2649993896484375,-1.239999771118164,-1.4300003051757777,0,-0.034258884647431986,-1.666659602424448,27.40999984741211,-1.7647006024975036,27.25,-1.0000095367977517,26.959999084472656,-0.034258884647431986 5642,2006-05-09,27.32999992370605,27.709999084472656,27.270000457763672,27.70000076293945,266100.0,-0.014424797155911495,1.2564177805165113,-1.0882372740634476,67.24139348507728,65.76065442264446,-0.47883385088533714,-0.7354047042133338,-0.8523756437298928,-0.8841360418408151,8.907931679271197,0.45999908447265625,0.20653756019115832,0.6339998245239222,-0.22423301119418326,1.4922326602420277,0.20488340666486948,1.063116242382975,-0.7109925136418447,64.60177738017833,-8.760363741400113,0.4291164178590522,5,-0.31500053405761363,-0.42000007629394176,-0.9299998283386195,-0.8400001525878871,-0.6800003051757777,1,-0.02634465112932416,1.5294124246877911,27.729999542236328,-1.666659602424448,27.40999984741211,-1.7647006024975036,27.25,-0.02634465112932416 5643,2006-05-10,27.479999542236328,27.54999923706055,27.309999465942386,27.32999992370605,143300.0,0.0054884602615812295,-1.5263062791749176,-0.4054034548706968,68.33334790338299,67.74625165919696,-0.5240389225436637,-0.8452568531052123,-0.9882251164250064,-1.030104306942743,10.132243623164278,0.23999977111816406,0.22379695034939928,0.7309994697570801,-0.1844786937276588,1.646477633241819,0.2732603880147124,1.1887385514994477,-0.7276730763114685,69.5121837754352,-1.7370948105588582,0.45773908174236894,5,-0.4099998474121094,-0.5699996948242188,-1.114999771118164,-0.9899997711181641,-0.8299999237060547,2,-0.022197915326212847,1.2564177805165113,27.32999992370605,1.5294124246877911,27.729999542236328,-1.666659602424448,27.40999984741211,-0.022197915326212847 5644,2006-05-11,27.04999923706055,27.479999542236328,26.8700008392334,27.46999931335449,300900.0,-0.015647755179721723,1.7727180118515564,-2.80000762941382,56.41023849580534,67.77121121590321,-0.035013783408981425,-0.37709664072574256,-0.5452334316664782,-0.5990111774652327,10.675814937479306,0.6099987030029297,0.2781372080637894,0.264499187469486,-0.6370655900846707,1.1660639650236426,-0.18628320130759235,0.7152815762465643,-0.18035200197831358,20.930077824377697,-45.71645570783071,0.45078238877707755,5,0.06500053405761363,-0.13999938964844105,-0.6749992370605504,-0.5599994659423864,-0.6999988555908203,3,-0.0048058840825583315,-1.5263062791749176,27.479999542236328,1.2564177805165113,27.32999992370605,1.5294124246877911,27.729999542236328,-0.0048058840825583315 5645,2006-05-12,27.059999465942386,27.1200008392334,26.959999084472656,27.059999465942386,280600.0,0.0003696942389608271,1.6666348782505234,-0.0,58.71211847544785,68.37292721254619,0.04079482993674688,-0.3299821115764239,-0.5450819662468298,-0.6110427481056284,10.852482572512164,0.1600017547607422,0.3484990349242203,0.2274994850158727,-0.6246397843378197,1.0796387543695651,-0.19857014966097353,0.6535691196927189,0.6700000762939418,22.092896889908527,-41.60235578617737,0.42606963467684683,5,0.0550003051757777,-0.149999618530277,-0.6424994468689,-0.5699996948242223,-0.6599998474121129,4,-0.014042836964755723,1.7727180118515564,27.04999923706055,-1.5263062791749176,27.479999542236328,1.2564177805165113,27.32999992370605,-0.014042836964755723 5646,2006-05-15,26.85000038146973,27.09000015258789,26.68000030517578,27.06999969482422,318700.0,-0.0077604984707024816,2.1538422037193268,-100.0,57.40741394839564,68.31213277047272,0.31530523110055597,-0.07997872245332971,-0.3232935731384394,-0.3976105587242422,10.725928568734226,0.4099998474121094,0.38478305599033646,-0.010499572753904118,-0.8234852845784992,0.802486139070691,-0.4169924286662017,0.39599328315839344,0.8645991516113263,16.50488133684962,-46.802360130749136,0.4064928559122968,5,0.31499958038329723,0.05999946594237926,-0.42250061035156605,-0.36000061035156605,-0.22000122070312855,0,-0.021973934607281143,1.6666348782505234,27.059999465942386,1.7727180118515564,27.04999923706055,-1.5263062791749176,27.479999542236328,-0.021973934607281143 5647,2006-05-16,26.43000030517578,26.90999984741211,26.399999618530273,26.899999618530273,304700.0,-0.01564246071980724,1.0816345596163504,2.136367183097405,49.51770401598495,66.40669247595253,0.7744161658834088,0.3766599241271855,0.1061150888535991,0.02261682037415369,11.476776696176579,0.5100002288818359,0.40888513667474413,-0.4414997100830078,-1.222760625550329,0.3397612053843133,-0.8321301678166684,-0.05086925234934725,1.2432152587890641,2.6087562258367796,-62.75884146024081,0.39063045773366,5,0.6349992752075195,0.4799995422363281,-0.0025005340576171875,0.05999946594238281,0.2899990081787074,1,-0.004918693401973706,2.1538422037193268,26.85000038146973,1.6666348782505234,27.059999465942386,1.7727180118515564,27.04999923706055,-0.004918693401973706 5648,2006-05-17,26.20000076293945,26.54999923706055,26.11000061035156,26.40999984741211,537300.0,-0.008702214891434967,-1.2564067451778191,0.44680721546984503,42.85715150726152,62.48977279242589,0.9893091609167008,0.6120491653684503,0.346268391075629,0.2539036031374913,12.461518834945625,0.4399986267089915,0.4290082033494471,-0.6549992561340368,-1.4793772216475283,0.16937870937945476,-1.0671882388907825,-0.242810273377291,1.3968218442993212,6.569359325271397,-54.8643921757948,0.4121889827567464,5,0.7199993133544957,0.7099990844726598,0.26749897003174183,0.2899990081787145,0.8599987030029368,2,0.01717552833919611,1.0816345596163504,26.43000030517578,2.1538422037193268,26.85000038146973,1.6666348782505234,27.059999465942386,0.01717552833919611 5649,2006-05-18,26.170000076293945,26.420000076293945,26.149999618530273,26.170000076293945,190600.0,-0.001145064342438551,-12.49971390425329,-0.0,43.97392335683662,58.709100576838935,0.9498923798484498,0.6410505631854377,0.3846717041826224,0.2861478720934869,13.003612937224402,0.2700004577636719,0.43604514649716464,-0.6634999275207534,-1.536854077176237,0.20985422213473015,-1.1001770023484951,-0.2268228526930116,1.3078767711938468,5.940539836195001,-54.036135876170356,0.43667707482774243,5,0.75,0.7399997711181641,0.2974996566772461,0.31999969482421875,1.1900005340576136,3,0.01834159498803878,-1.2564067451778191,26.20000076293945,1.0816345596163504,26.43000030517578,2.1538422037193268,26.85000038146973,0.01834159498803878 5650,2006-05-19,26.29999923706055,26.459999084472656,26.149999618530273,26.190000534057614,167000.0,0.004967487978128293,-2.263143100938614,100.0,44.33656019046345,54.30998348651729,0.7217846572390414,0.5054631422345963,0.263469469080146,0.15645659320507121,13.198085260749126,0.3099994659423828,0.40375624708762103,-0.5135006904602015,-1.4175094754314763,0.39050809451107327,-0.9655050829458389,-0.06149629797456413,1.0684475114563448,19.387624026376574,-38.46856455787545,0.45200439248563773,5,0.610000610351559,0.610000610351559,0.16750049591064098,0.19000053405761363,1.2200012207031214,4,0.001901184253219279,-12.49971390425329,26.170000076293945,-1.2564067451778191,26.20000076293945,1.0816345596163504,26.43000030517578,0.001901184253219279 5651,2006-05-22,26.56999969482422,26.71999931335449,26.209999084472656,26.29999923706055,271100.0,0.010266177399092857,-1.2666638409697635,2.454578557680446,48.03623619332122,52.176077120766614,0.30165641317177005,0.24569687454724942,0.00010429039380710492,-0.10431794371867653,14.07770554634169,0.5100002288818324,0.3219129414112203,-0.24200019836425923,-1.1475987792166933,0.6635983824881748,-0.6947994887904763,0.2107990920619578,0.6977713626394504,57.499940395298566,1.4618695033985958,0.4527992904262162,5,0.26000022888183594,0.35000038146972656,-0.11499977111816406,-0.07999992370605469,1.0599994659423828,0,-0.0063981963961806665,-2.263143100938614,26.29999923706055,-12.49971390425329,26.170000076293945,-1.2564067451778191,26.20000076293945,-0.0063981963961806665 5652,2006-05-23,26.09000015258789,26.290000915527344,26.07999992370605,26.290000915527344,428900.0,-0.018065470370698944,1.1000019073413925,-0.7407423105723546,37.6770646921009,48.76982343062416,0.65627915772642,0.7350285145270661,0.47614021771357073,0.37997461773081653,15.133315115987287,0.4899997711181676,0.20945638982652426,-0.7039997100830071,-1.6531574512800518,0.24515803111403756,-1.1785785806815277,-0.22942083948448655,1.085149269106811,1.5625372529390669,-47.587006650733514,0.4745788705985223,5,0.6899995803833008,0.8149995803833008,0.36499977111816406,0.39999961853027344,1.7299995422363281,1,0.020697547145286155,-1.2666638409697635,26.56999969482422,-2.263143100938614,26.29999923706055,-12.49971390425329,26.170000076293945,0.020697547145286155 5653,2006-05-24,26.0,26.1299991607666,25.54999923706055,26.11000061035156,439200.0,-0.0034496033752979827,6.733450319167828,0.5500009536706607,31.23122005088561,45.97215471452197,0.5746993834273368,0.8314274331844622,0.5626611575435945,0.4725106559345065,16.293200504726478,0.5799999237060511,0.03374331149473164,-0.7709999084472656,-1.7749475153997203,0.23294769850518904,-1.2729737119234947,-0.2690261049710365,1.0656344718958373,38.46160116201533,-5.705134839405289,0.5019738034762276,5,0.33500003814697266,0.6399993896484375,0.4549999237060547,0.48999977111816406,1.9099998474121094,2,0.02769228128286505,1.1000019073413925,26.09000015258789,-1.2666638409697635,26.56999969482422,-2.263143100938614,26.29999923706055,0.02769228128286505 5654,2006-05-25,26.56999969482422,26.690000534057614,26.149999618530273,26.399999618530273,437700.0,0.021923065185546875,1.6341395335855027,-1.5454466638924067,38.77004502161325,43.756368775207015,-0.07883940600617478,0.2689144272570445,-0.0078122286117618955,-0.0919322383274519,17.274363387076374,0.6900005340576136,-0.06557607008674182,-0.19700021743774343,-1.2036116570789197,0.8096112222034328,-0.7003059372583316,0.3063055023828447,0.31375854889138566,87.17952061974177,47.140560922020065,0.503305719820588,5,-0.25,0.06999969482421875,-0.11499977111816406,-0.07499980926513672,1.6599998474121094,3,0.01844184330998022,6.733450319167828,26.0,1.1000019073413925,26.09000015258789,-1.2666638409697635,26.56999969482422,0.01844184330998022 5655,2006-05-26,26.709999084472656,26.82999992370605,26.6299991607666,26.68000030517578,196400.0,0.005269077578337722,-2.076909533730395,0.17646332843406748,35.6741410495997,41.34156067534081,-0.3058732965411224,0.14999415861439758,-0.1508591736288345,-0.23476526909655604,18.024989210451242,0.2600002288818324,-0.18730858578307874,-0.06550073623657227,-1.066898904636627,0.9358974321634825,-0.5661998204366014,0.4351983479634569,-1.1599998474121058,90.62493946406535,55.767678633750705,0.5006990842000277,5,-0.4799995422363281,-0.06999969482421875,-0.2674989700317383,-0.21499919891357422,1.5300006866455078,4,0.02433551284757507,1.6341395335855027,26.56999969482422,6.733450319167828,26.0,1.1000019073413925,26.09000015258789,0.02433551284757507 5656,2006-05-30,26.53000068664551,26.82999992370605,26.520000457763672,26.68000030517578,212000.0,-0.006738989292282782,-2.6470509037462135,-5.0001907426245005,38.02395038603876,40.064476938680116,-0.1967285313470164,0.33786405700870503,0.019101500374723912,-0.058835637118509254,18.472854081931693,0.30999946594237926,-0.2568897772824812,-0.2394991874694803,-1.2454908608003628,0.7664924858614022,-0.7424950241349215,0.26349664919596094,-0.9544014358520521,76.56257217746123,43.5895650336891,0.5029958366654419,5,-0.3400011062622106,0.10999870300292613,-0.0875005722045934,-0.035000801086429334,1.8999996185302699,1,0.03731623616642055,-2.076909533730395,26.709999084472656,1.6341395335855027,26.56999969482422,6.733450319167828,26.0,0.03731623616642055 5657,2006-05-31,26.84000015258789,26.899999618530273,26.59000015258789,26.68000030517578,502500.0,0.011684864603053846,1.214291553133515,-1.0666683620920105,40.857141611526046,39.84225361693173,-0.49445008905239973,0.04099247273850537,-0.2904480426387046,-0.3697054982316885,18.972870330994592,0.3699989318847621,-0.3329236527236006,0.0635003089904771,-0.9424034840139264,1.0694041019948806,-0.43945158751172286,0.566452205492677,-1.2393128883361797,95.55559637123491,64.4283987208658,0.5029518965022011,5,-0.6150007247924805,-0.20000076293945312,-0.39750003814697266,-0.3450002670288086,1.5100002288818395,2,0.029433643952589073,-2.6470509037462135,26.53000068664551,-2.076909533730395,26.709999084472656,1.6341395335855027,26.56999969482422,0.029433643952589073 5658,2006-06-01,27.0,27.01000022888184,26.70000076293945,26.88999938964844,404700.0,0.00596124614390825,3.769183368056423,0.6875044703525992,49.226016978377785,40.42581957488075,-0.5912079541404864,-0.12211800644323745,-0.442004317742974,-0.531889577006595,18.850481762049597,0.3099994659423899,-0.39081152741635705,0.22150011062622,-0.7860975470209297,1.2290977682733697,-0.2822987181973531,0.7252989394497931,-1.3473402415771467,98.83718351342199,63.67637219155115,0.5037988288235741,6,-0.720000267028805,-0.3600006103515625,-0.557499885559082,-0.505000114440918,1.5,3,0.03037035906756369,1.214291553133515,26.84000015258789,-2.6470509037462135,26.53000068664551,-2.076909533730395,26.709999084472656,0.03037035906756369 5659,2006-06-02,27.229999542236328,27.309999465942386,26.989999771118164,27.09000015258789,184700.0,0.008518501564308556,1.1333367241839438,1.272714662227812,52.463772763132894,41.32884319406624,-0.7320131166084423,-0.37280675586625023,-0.6591016517775614,-0.7643548101993609,17.797562328338667,0.3199996948242223,-0.3860901799036469,0.45249967575073313,-0.5531654898151395,1.4581648413166057,-0.05033290703220317,0.9553322585336694,-1.4958993555859372,89.87341466535607,50.86776270864456,0.5028325827829367,6,-0.8000001907348597,-0.5900001525878906,-0.8249998092651367,-0.7349996566772461,1.4700012207031214,4,0.024972468476212706,3.769183368056423,27.0,1.214291553133515,26.84000015258789,-2.6470509037462135,26.53000068664551,0.024972468476212706 5660,2006-06-05,26.8799991607666,27.229999542236328,26.790000915527344,27.190000534057614,341300.0,-0.012853484662268988,1.2564067451778238,-2.214305177111691,50.41781072281675,41.593462586232405,-0.32529599367063966,-0.06803684809496957,-0.29838821007518135,-0.4168046710776885,16.24384953296552,0.4399986267089844,-0.3433481897321613,0.12899932861328267,-0.8334948395625013,1.0914934967890666,-0.3522477554746075,0.6102464127011729,-1.0198270317728522,45.56951328747623,3.5640922605474685,0.48124708408789163,6,-0.44999980926513317,-0.23999977111816406,-0.4674992561340332,-0.38499927520751953,1.6700000762939489,0,0.05022323004534002,1.1333367241839438,27.229999542236328,3.769183368056423,27.0,1.214291553133515,26.84000015258789,0.05022323004534002 5661,2006-06-06,26.78000068664551,26.940000534057614,26.520000457763672,26.85000038146973,252400.0,-0.0037201814450591453,2.360000610351725,0.2258044668676578,55.351696405604535,43.55731055439948,-0.21498407892709892,-0.045175250515146814,-0.19345346249994932,-0.3190644251885111,14.052358263008518,0.42000007629394176,-0.3011166162328429,0.07650079727173065,-0.7692504525655615,0.9222520471090228,-0.3463748276469154,0.4993764221903767,-0.8038423706958717,32.9114626968015,-13.495849774854968,0.4228756249186461,6,-0.35000133514404297,-0.14000129699707387,-0.3650012016296422,-0.28500080108642933,1.4899997711181605,1,0.05451826165190199,1.2564067451778238,26.8799991607666,1.1333367241839438,27.229999542236328,3.769183368056423,27.0,0.05451826165190199 5662,2006-06-07,26.61000061035156,26.920000076293945,26.60000038146973,26.899999618530273,241700.0,-0.006348023597278263,-1.0645177168382502,4.142861035422394,56.3862998689216,46.35231942307014,0.04082870045095177,0.07179979608084608,-0.013298432720073805,-0.1496196287548308,11.890317607608006,0.3199996948242152,-0.27001221800362174,-0.05749931335449432,-0.8506239747518514,0.7356253480428627,-0.45406164405317284,0.3390630173441842,-0.527135002402499,11.392438681078335,-38.399513096508784,0.3965623306986784,6,0.11999893188476918,0.029998779296878553,-0.15500068664550426,-0.11500072479247692,1.4699993133544922,2,0.06839532706046714,2.360000610351725,26.78000068664551,1.2564067451778238,26.8799991607666,1.1333367241839438,27.229999542236328,0.06839532706046714 5663,2006-06-08,26.8700008392334,26.8799991607666,26.440000534057614,26.6200008392334,247500.0,0.009770771248336585,2.259289609765773,-0.8620719138664614,60.17444503833555,48.73058609159484,-0.09251241174838754,-0.2490100395265884,-0.2573340783695066,-0.40962693701158415,9.74296219266979,0.4399986267089879,-0.2643838447862379,0.23300085067749166,-0.47040709867353314,0.9364088000285165,-0.11870312399802074,0.584704825353004,-0.6889645226448735,49.42538311446298,-5.669197705749049,0.3517039746755129,6,0.0049991607666015625,-0.23000144958496094,-0.3750009536743164,-0.3750009536743164,1.2099990844726527,3,0.055079996129935305,-1.0645177168382502,26.61000061035156,2.360000610351725,26.78000068664551,1.2564067451778238,26.8799991607666,0.055079996129935305 5664,2006-06-09,26.920000076293945,27.10000038146973,26.71999931335449,27.0,170700.0,0.001860782861887511,1.7142866874203673,-0.31999969482421875,59.226217000973506,51.34748341952526,-0.09794271564522816,-0.32595998532819337,-0.2972285154880616,-0.4596619020226278,9.238584812301308,0.3800010681152415,-0.17118402626209672,0.2895000457763679,-0.4001060525531308,0.9791061441058666,-0.055303003388381455,0.6343030949411173,-0.6486467077571128,60.75951200786136,1.100808633262261,0.34480304916474946,6,-0.04500007629394531,-0.2800006866455078,-0.35000038146972656,-0.4250001907348633,1.2700004577636683,4,0.05869241899064548,2.259289609765773,26.8700008392334,-1.0645177168382502,26.61000061035156,2.360000610351725,26.78000068664551,0.05869241899064548 5665,2006-06-12,26.68000030517578,26.979999542236328,26.63999938964844,26.940000534057614,136400.0,-0.008915296078676804,1.000011219755725,3.2500059604701175,51.65166369203769,52.861673786858475,0.15349596483143912,-0.1221512283424886,-0.051638681700829636,-0.21981643785344573,8.775214392996924,0.3400001525878871,-0.044374370345821035,0.06850023269653249,-0.5915881594074861,0.7285886248005511,-0.26154396335547503,0.39854442874854,-0.32555524884650566,36.363610091610695,-22.59458580854799,0.33004419605200885,6,0.19499969482421875,-0.04000091552734375,0.1074991226196289,-9.5367431640625e-07,1.9099998474121094,0,0.07571216021957095,1.7142866874203673,26.920000076293945,2.259289609765773,26.8700008392334,-1.0645177168382502,26.61000061035156,0.07571216021957095 5666,2006-06-13,26.26000022888184,26.809999465942386,26.15999984741211,26.75,245500.0,-0.015742131615060884,1.1311508215687063,1.8846128452481505,52.59939373047085,54.16636846674123,0.5935912253285345,0.2649661272977468,0.3736995639406473,0.19806447995310705,9.672283713748255,0.649999618530277,0.010508494698662219,-0.32199983596801474,-0.9898981877145872,0.3458985157785577,-0.6559490118413009,0.011949339905271472,1.0499992370605469,10.638332410096293,-53.28407466308087,0.3339491758732866,6,0.4749994277954066,0.379999160766598,0.577499389648434,0.46999931335448863,2.360000610351559,1,0.087204835804231,1.000011219755725,26.68000030517578,1.7142866874203673,26.920000076293945,2.259289609765773,26.8700008392334,0.087204835804231 5667,2006-06-14,26.29999923706055,26.38999938964844,26.01000022888184,26.26000022888184,249900.0,0.0015231914634454835,2.4545486071976628,-0.0816306670663024,54.65838251775266,54.769964637782884,0.5240467860179159,0.22633258755223196,0.3431597695645756,0.15727508699051995,9.9970439747053,0.37999916076660156,0.06910026233497035,-0.27550077438354137,-0.9521013352853167,0.40109978651823397,-0.613801054834429,0.0627995060673463,0.987000236511232,26.60540986991534,-38.863050736192214,0.33830028045088684,6,0.3600006103515625,0.32999992370605113,0.662500381469723,0.5550003051757777,2.29000091552734,2,0.07490499155327357,1.1311508215687063,26.26000022888184,1.000011219755725,26.68000030517578,1.7142866874203673,26.920000076293945,0.07490499155327357 5668,2006-06-15,26.649999618530273,26.790000915527344,26.309999465942386,26.45000076293945,234800.0,0.013307999681479776,-1.0000000000000149,5.000095369796474,51.333334604901516,54.6443603979794,0.13318340651196792,-0.09299431555296778,-0.004725005865317655,-0.18749668108113227,9.218940631549618,0.4900016784667933,0.1390127866861519,0.051999664306642046,-0.6015606373668128,0.7055599659800968,-0.2747804865300836,0.37877981514336767,0.5859198852539116,58.71553211519651,-3.8411158517866255,0.3267801508367267,6,-0.029999732971191406,-0.10000038146972301,0.3125,0.2049999237060547,2.2100009918212855,3,0.053658548804686346,2.4545486071976628,26.29999923706055,1.1311508215687063,26.26000022888184,1.000011219755725,26.68000030517578,0.053658548804686346 5669,2006-06-16,26.649999618530273,26.739999771118164,26.54999923706055,26.65999984741211,180400.0,0.0,1.2352993975024547,-0.05000143051965922,48.95105641293771,54.481387696881725,0.047224474068016775,-0.05817269832652272,-0.008368616247985017,-0.18285365587949798,8.39878761686497,0.19000053405761363,0.17841960987850314,0.02799968719482493,-0.593868493826033,0.6498678682156829,-0.28293440331560404,0.3389337777052539,0.5368831142578188,65.97936522606017,6.685113012176664,0.31093409051042925,6,-0.09499931335448863,-0.13500022888183594,0.3400001525878906,0.2049999237060547,2.319999694824215,4,0.053658548804686346,-1.0000000000000149,26.649999618530273,2.4545486071976628,26.29999923706055,1.1311508215687063,26.26000022888184,0.053658548804686346 5670,2006-06-19,26.35000038146973,26.75,26.25,26.70000076293945,186500.0,-0.011257007180290879,1.222227873639951,34.999237078008065,46.979856321397655,53.55118324308096,0.2951783253870275,0.25904598867302653,0.28861683390821824,0.11945256179599184,7.896765299811792,0.5,0.16095035210701525,-0.2744996070861774,-0.8912985535118132,0.34229933933945844,-0.5828990802989971,0.03389986612664231,0.7898070511621107,42.50005960470162,-14.00634776491907,0.30839947321281824,6,0.2049999237060547,0.07999897003173828,0.6624994277954066,0.504999160766598,2.7399997711181605,0,0.06982922679127701,1.2352993975024547,26.649999618530273,-1.0000000000000149,26.649999618530273,2.4545486071976628,26.29999923706055,0.06982922679127701 5671,2006-06-20,26.399999618530273,26.479999542236328,26.28000068664551,26.35000038146973,274400.0,0.0018975042253017715,-1.1052663280262225,-0.142854807330743,41.911741503343805,51.94289898023899,0.20741969938659466,0.20623134730627513,0.2467611791922053,0.0727131699648389,8.27821867540276,0.19999885559081676,0.10897093012735581,-0.2160003662109382,-0.8405978533233238,0.4085971209014474,-0.5282991097671292,0.09629837734525282,0.6946155259515656,49.9998777341694,-1.5023358092024566,0.31229874355619197,6,0.15500068664551137,0.02999973297119496,0.6125001907348633,0.4549999237060547,2.6000003814697266,1,0.0829545668826619,1.222227873639951,26.35000038146973,1.2352993975024547,26.649999618530273,-1.0000000000000149,26.649999618530273,0.0829545668826619 5672,2006-06-21,26.6299991607666,26.709999084472656,26.29999923706055,26.45000076293945,246800.0,0.008712103998474774,1.411776255630894,3.600022888533172,43.369149163807336,50.07564388306919,-0.02172984733101302,0.019775341489157938,0.020330968518415204,-0.15425271729493772,8.100092197225134,0.4099998474121058,0.0930307523570768,-0.013000774383545632,-0.5864519711086835,0.5604504223415923,-0.2997263727461146,0.2737248239790233,0.4212313870912361,70.37009564983964,23.828684978469937,0.2867255983625696,6,-0.07499885559081676,-0.19999980926513317,0.4075007438659668,0.22500038146972656,2.460000991821289,2,0.0747278160413396,-1.1052663280262225,26.399999618530273,1.222227873639951,26.35000038146973,1.2352993975024547,26.649999618530273,0.0747278160413396 5673,2006-06-22,26.71999931335449,26.75,26.54999923706055,26.6299991607666,335900.0,0.0033796528510778856,1.6666497126290152,0.5000052982377765,40.37733893494912,47.981324097955365,-0.15113925960238106,-0.014249128761928631,-0.06143425998858021,-0.23827000392768838,6.62433220177777,0.20000076293944957,0.0647845361568109,0.04099941253661754,-0.44643853891551544,0.5284373639887505,-0.20271956318944717,0.28471838826268225,0.2895820217443088,93.99986267089773,50.752776371515935,0.24371897572606596,6,-0.2249994277954066,-0.28999996185302024,0.26750040054321644,0.1350002288818395,2.0500011444091832,3,0.06998506314701847,1.411776255630894,26.6299991607666,-1.1052663280262225,26.399999618530273,1.222227873639951,26.35000038146973,0.06998506314701847 5674,2006-06-23,27.059999465942386,27.10000038146973,26.61000061035156,26.670000076293945,345300.0,0.012724556935821862,1.0850999935069139,4.333319204849106,53.40910240311887,48.17659506585328,-0.5243310844264748,-0.3327160384494938,-0.3858550663138196,-0.571686512844348,6.619142639067063,0.48999977111817117,0.05305524776315451,0.35649957656860565,-0.1564597381992776,0.8694588913364889,0.10001991918466402,0.6129792339525473,-1.0499992370605469,95.2940120499501,50.178556936789136,0.256479657383941,6,-0.5049991607666016,-0.630000114440918,-0.14499950408935902,-0.20499992370605824,1.9600009918212855,4,0.0665188906110159,1.6666497126290152,26.71999931335449,1.411776255630894,26.6299991607666,-1.1052663280262225,26.399999618530273,0.0665188906110159 5675,2006-06-26,27.36000061035156,27.399999618530273,27.040000915527344,27.09000015258789,330600.0,0.011086517011456465,1.0571444141689372,0.6923099495285264,60.21127257170517,49.02235938154598,-0.8020773376413821,-0.612950151175017,-0.6600220652541573,-0.861376611865122,7.184933836749546,0.3599987030029297,0.010608419295618177,0.6240006446838358,0.032894574175863056,1.2151067151918085,0.32844760942984763,0.9195536799378239,-1.3282003784179608,96.42865657814484,47.713552682450334,0.29555303525398635,6,-0.6550006866455043,-0.8850011825561488,-0.4450006484985316,-0.5050010681152308,1.5599994659423864,0,0.05884498052217846,1.0850999935069139,27.059999465942386,1.6666497126290152,26.71999931335449,1.411776255630894,26.6299991607666,0.05884498052217846 5676,2006-06-27,27.520000457763672,27.60000038146973,27.36000061035156,27.40999984741211,433100.0,0.005847947508874629,-1.285722070844677,0.4074089772390169,66.07774708943798,50.29117766728879,-0.8543994304887406,-0.7325363798098223,-0.79727635992203,-1.010030342812307,7.656438180902622,0.23999977111817117,-0.028360647364255698,0.7345005035400405,0.056594062608642304,1.4124069444714387,0.39554728307434317,1.0734537240057378,-1.4334722503662078,93.84616513223023,38.74069988306974,0.33895322046569887,6,-0.5950002670288086,-0.9450006484985316,-0.6100006103515625,-0.6650009155273438,1.1700000762939418,1,0.05704940656646351,1.0571444141689372,27.36000061035156,1.0850999935069139,27.059999465942386,1.6666497126290152,26.71999931335449,0.05704940656646351 5677,2006-06-28,27.6299991607666,27.670000076293945,27.54999923706055,27.56999969482422,610500.0,0.0039970458275155885,-1.400007629365527,0.5454466638923567,64.17909173077888,51.7184840146085,-0.8447298475725411,-0.8224849849524674,-0.880203258899428,-1.1071297589891032,8.381399960918007,0.14999961853027344,-0.014572434583129734,0.8049992561340318,0.028787111475104155,1.5812114007929594,0.41689318380456797,1.1931053284634956,-1.4526626229248016,96.42849236124474,38.927203469653364,0.38810607232946415,6,-0.6699991226196289,-1.0199995040893555,-0.7549991607666016,-0.7749996185302734,1.2000007629394496,2,0.04958381762018793,-1.285722070844677,27.520000457763672,1.0571444141689372,27.36000061035156,1.0850999935069139,27.059999465942386,0.04958381762018793 5678,2006-06-29,27.81999969482422,27.86000061035156,27.43000030517578,27.6299991607666,412600.0,0.0068766029615885405,2.1851595447835046,3.1667037543313095,65.95745256481109,53.60808358703888,-0.9513579418938853,-0.9991292479244365,-1.0506821905738342,-1.2828355311346868,9.379122381500112,0.4300003051757777,0.03681109281895445,0.9539998054504402,0.061023738307451225,1.846975872593429,0.5075117718789457,1.4004878390219346,-1.5232500739062473,96.79992675781278,38.07036976965146,0.4464880335714946,6,-0.7649993896484375,-1.114999771118164,-0.9774999618530273,-0.9650001525878906,0.720001220703125,3,0.04565062802642483,-1.400007629365527,27.6299991607666,-1.285722070844677,27.520000457763672,1.0571444141689372,27.36000061035156,0.04565062802642483 5679,2006-06-30,27.90999984741211,28.03000068664551,27.739999771118164,28.0,523300.0,0.0032350881946499044,2.8666395402063642,-0.4736836821763791,73.03371508906693,56.50295678344657,-0.9429973585620282,-1.0915371045667612,-1.12196908262883,-1.3580321272093983,9.81693819147931,0.2900009155273473,0.08741859346802983,1.0099999427795403,0.012951682038050194,2.0070482035210304,0.5114758124087935,1.5085240731502871,-1.4569251275507789,87.8787003053682,25.23274934428342,0.4985241303707454,6,-0.754999160766598,-0.889999389648434,-1.4225001335144043,-1.2700004577636719,0.4099998474121094,4,0.030813350593095867,2.1851595447835046,27.81999969482422,-1.400007629365527,27.6299991607666,-1.285722070844677,27.520000457763672,0.030813350593095867 5680,2006-07-03,28.229999542236328,28.239999771118164,27.75,28.0,148500.0,0.011465413707405947,2.9199981689453125,-2.5555461365659307,88.32686788593608,61.66019304817904,-1.0820651497697362,-1.3757477664679136,-1.4223750700216797,-1.6642509306061406,10.92870285899755,0.48999977111816406,0.14090862345569732,1.2624996185302741,0.10179440481444857,2.4232048322460997,0.6821470116723631,1.8428522253881852,-1.587693706360895,98.86360927059017,28.41468598668142,0.580352606857912,7,-0.9600000381469727,-1.1049995422363281,-1.75,-1.5900001525878906,0.620000839233402,0,0.0279844466290331,2.8666395402063642,27.90999984741211,2.1851595447835046,27.81999969482422,-1.400007629365527,27.6299991607666,0.0279844466290331 5681,2006-07-05,28.239999771118164,28.25,28.020000457763672,28.20000076293945,310800.0,0.00035424119886617866,6.666719649044728,0.17390907733901,88.18900180297089,66.64017667475278,-0.8980531931967768,-1.3394337648411891,-1.4090376037291605,-1.661389936878514,12.012337710651833,0.22999954223632812,0.2111592596261005,1.1994998931884773,-0.08824753618954873,2.4872473225665033,0.5556261784994625,1.843373607877492,-1.374016784308747,98.78045943858801,21.84437584310784,0.6438737146890131,7,-0.8400001525878906,-1.109999656677246,-1.8050003051757812,-1.6000003814697266,0.4600009918212855,2,0.024079331114982283,2.9199981689453125,28.229999542236328,2.8666395402063642,27.90999984741211,2.1851595447835046,27.81999969482422,0.024079331114982283 5682,2006-07-06,28.43000030517578,28.46999931335449,28.170000076293945,28.239999771118164,423800.0,0.006728064291697811,1.22222850159303,4.750131133469608,87.39498559470441,71.86435963694781,-0.9005775456583152,-1.4609996164135381,-1.5681757712206803,-1.8360164641384316,13.280259727392036,0.2999992370605433,0.3268452380598177,1.2985004425048814,-0.11248321754111856,2.7094841025508813,0.5930086124818814,2.0039922725278814,-1.3425745962558722,96.15393785338743,16.214415269986787,0.705491830023,7,-0.8900003433227575,-1.1900005340576172,-2.015000820159912,-1.7900009155273438,0.12999916076660512,3,0.009145277034502852,6.666719649044728,28.239999771118164,2.9199981689453125,28.229999542236328,2.8666395402063642,27.90999984741211,0.009145277034502852 5683,2006-07-07,28.35000038146973,28.54999923706055,28.25,28.440000534057614,383300.0,-0.002813926234516706,-1.068953723922047,-0.47368368217634166,84.55287389474555,75.32477869157299,-0.6314503093155963,-1.3327685207062778,-1.4579290970098562,-1.7407919741930158,14.283961406363277,0.2999992370605504,0.46702687973646917,1.144500541687016,-0.3608231734658709,2.649824256839903,0.39183868411057077,1.8971623992634612,-1.013711423751598,75.30876698071232,-6.13238377984824,0.7526618575764439,7,-0.5550003051757848,-1.0700006484985352,-1.9175009727478063,-1.7100009918212926,0.38999938964843395,4,0.016931200556528303,1.22222850159303,28.43000030517578,6.666719649044728,28.239999771118164,2.9199981689453125,28.229999542236328,0.016931200556528303 5684,2006-07-10,28.5,28.61000061035156,28.35000038146973,28.46999931335449,269600.0,0.00529099176408887,1.079985962021166,-0.33334039757561784,96.53679903889437,79.36094829903845,-0.6210106685733017,-1.4317351322925944,-1.5814405561156448,-1.8748595430450692,15.957913007583752,0.26000022888182883,0.6036800827729714,1.2155001640319831,-0.38928859905133706,2.8202889271153033,0.41310578249032304,2.0178945455736432,-0.920968986413385,87.20924043221413,0.8075088446824452,0.8023943815416603,7,-0.514999389648441,-1.1899995803833008,-2.0400004386901855,-1.8600006103515625,0.610000610351559,0,0.0014035408956962758,-1.068953723922047,28.35000038146973,1.22222850159303,28.43000030517578,6.666719649044728,28.239999771118164,0.0014035408956962758 5685,2006-07-11,28.70000076293945,28.70000076293945,28.270000457763672,28.53000068664551,213200.0,0.007017570629454406,4.058824849375794,5.666539513000554,96.74797189220551,82.76875105490151,-0.6827405280209575,-1.5522266616321367,-1.7485368753161303,-2.056645495915685,17.577102889389796,0.4300003051757777,0.7619613843166846,1.3145009040832498,-0.3817551109856936,3.0107569191521932,0.4663728965487799,2.1626289116177198,-0.9147758299998472,100.0,8.62215912641804,0.8481280075344709,7,-0.6350002288818324,-1.345000267028805,-2.1650013923644984,-2.060001373291012,0.09000015258789418,1,-0.013240454983051042,1.079985962021166,28.5,-1.068953723922047,28.35000038146973,1.22222850159303,28.43000030517578,-0.013240454983051042 5686,2006-07-12,28.54999923706055,28.85000038146973,28.520000457763672,28.70000076293945,170900.0,-0.005226533863810778,-2.1428701180745118,-0.8823615209415517,90.33608562862725,85.67508371021802,-0.4148999112282503,-1.2878989350884495,-1.5702416476929066,-1.8894358414575088,18.319111459569317,0.32999992370605824,0.8619801029330958,1.049999427795413,-0.6354932122307524,2.7354920678215784,0.20725310778233208,1.892745747808494,-0.5818191381209772,55.88220444524252,-36.57691487558034,0.8427463200130825,7,-0.4099988937377965,-1.1199989318847656,-2.0149998664855993,-1.909999847412113,0.15000152587889914,2,0.010507921275869858,4.058824849375794,28.70000076293945,1.079985962021166,28.5,-1.068953723922047,28.35000038146973,0.010507921275869858 5687,2006-07-13,28.270000457763672,28.649999618530273,28.149999618530273,28.489999771118164,157500.0,-0.009807313022040742,-1.1739083562421997,1.4666471695234915,80.1556454886782,87.2526607017588,-0.03863238966225779,-0.8988287486147897,-1.2662313550405386,-1.5957581284371614,18.376488234439165,0.5,0.9174211696273886,0.6715005874633775,-0.9476649040904732,2.290666079017228,-0.13808215831354786,1.4810833332403028,-0.12545630231806726,17.142958349000736,-72.01808523718003,0.8095827457769259,7,0.024999618530273438,-0.8400001525878871,-1.7350010871887207,-1.6300010681152344,0.6700000762939418,3,0.015210481012132071,-2.1428701180745118,28.54999923706055,4.058824849375794,28.70000076293945,1.079985962021166,28.5,0.015210481012132071 5688,2006-07-14,28.07999992370605,28.34000015258789,28.0,28.31999969482422,203400.0,-0.006720924336081513,1.4285665628980728,1.090911455398263,71.07437234882696,87.03495595284323,0.2147063783528118,-0.6284227455976072,-1.0623138704188726,-1.3971960955781775,19.321841118052816,0.3400001525878906,0.9421145321841138,0.4100000381469684,-1.1583047625931364,1.9783048388870732,-0.3741523622230858,1.1941524385170226,0.770000457763679,9.411751506243302,-75.71119846438067,0.784152400370053,7,0.22000026702881215,-0.6499996185302663,-1.3950004577636683,-1.4400005340576136,0.7199993133544993,4,0.01709400083833712,-1.1739083562421997,28.270000457763672,-2.1428701180745118,28.54999923706055,4.058824849375794,28.70000076293945,0.01709400083833712 5689,2006-07-17,28.07999992370605,28.25,27.95000076293945,28.04999923706055,214600.0,0.0,-1.608715843595754,-0.1250029802350495,66.98110915877868,84.66320498315908,0.2697208837550029,-0.5436720651842997,-1.0574590091154938,-1.3941361868938529,20.265488382016745,0.2999992370605504,0.9728057607436682,0.33850002288818004,-1.1629700774866194,1.8399701232629795,-0.41223502729922146,1.0892350730755815,0.7530004501342837,14.444357318605656,-66.38791283000154,0.7507350501874002,7,0.3200006484985387,-0.6499996185302663,-1.3225002288818324,-1.4400005340576136,0.9699993133544993,0,0.023504268134093564,1.4285665628980728,28.07999992370605,-1.1739083562421997,28.270000457763672,-2.1428701180745118,28.54999923706055,0.023504268134093564 5690,2006-07-18,28.190000534057614,28.31999969482422,27.95000076293945,28.10000038146973,368300.0,0.00391740066418933,1.1142888283378949,2.9999364231678713,66.18356419605317,82.21815636016822,0.17148300179798426,-0.536250409392192,-1.1663845071943193,-1.4905065299728157,20.699948302257305,0.3699989318847692,0.987416663233958,0.356500625610348,-1.004927500224067,1.717928751444763,-0.3242134373068595,1.0372146885275555,0.6076798553466851,26.666652538152075,-50.34992322074599,0.6807140629172078,7,0.2100000381469762,-0.7600002288818288,-1.4325008392333949,-1.5500011444091761,0.10999870300293679,1,0.032635688501759796,-1.608715843595754,28.07999992370605,1.4285665628980728,28.07999992370605,-1.1739083562421997,28.270000457763672,0.032635688501759796 5691,2006-07-19,28.59000015258789,28.670000076293945,28.21999931335449,28.21999931335449,288500.0,0.014189415074576495,-1.4324310391933206,4.111113465858882,70.3389823659342,80.32304489030486,-0.19405490730611064,-0.8050433233249805,-1.570954941364306,-1.8747308760805836,21.393567747207253,0.4799995422363317,0.9879857041629485,0.6470002174377427,-0.5740110541034724,1.8680114889789579,0.03649458166713515,1.2575058532083503,0.17377305175781288,88.88888888888894,13.73592380067845,0.6105056357706081,7,-0.18999958038330078,-1.1599998474121058,-1.8325004577636719,-1.9500007629394531,-0.399999618530277,2,0.006995479603778554,1.1142888283378949,28.190000534057614,-1.608715843595754,28.07999992370605,1.4285665628980728,28.07999992370605,0.006995479603778554 5692,2006-07-20,28.6200008392334,28.79999923706055,28.57999992370605,28.6299991607666,243700.0,0.0010493419547181748,-3.8888653414145984,-0.027022429338048166,68.18182212261641,78.50403913784608,-0.2171000951617259,-0.7149709045662469,-1.5923769172246054,-1.8892603846602043,22.812017189625884,0.2199993133544993,0.9206991686227362,0.5775008201599121,-0.510034234464797,1.6650358747846212,0.03373329284755755,1.1212683474722667,-0.6700000762939489,78.8236798879821,6.144164410842322,0.5437675273123551,7,-0.2200002670288086,-1.1900005340576136,-1.9325013160705566,-1.980001449584961,-0.37000083923339844,3,0.002795245330544649,-1.4324310391933206,28.59000015258789,1.1142888283378949,28.190000534057614,-1.608715843595754,28.07999992370605,0.002795245330544649 5693,2006-07-21,28.59000015258789,28.790000915527344,28.46999931335449,28.6200008392334,196000.0,-0.0010482419904188633,-1.3703614747207518,3.0005723006486074,65.88783380779307,75.09859855661261,-0.16704145794854242,-0.5667488038811257,-1.5588049318283232,-1.8431672054554546,24.28336889745107,0.3200016021728551,0.8526386334977332,0.4540000915527358,-0.4629608470703772,1.3709610301758488,-0.004480377758820708,0.9124805608642923,-0.6229994201660176,75.29418100546603,4.349830650393216,0.4584804693115573,7,-0.18999958038330078,-1.0399999618530273,-1.9450006484985352,-1.9500007629394531,-0.1100006103515625,4,0.012242055949693409,-3.8888653414145984,28.6200008392334,-1.4324310391933206,28.59000015258789,1.1142888283378949,28.190000534057614,0.012242055949693409 5694,2006-07-24,28.86000061035156,28.8700008392334,28.59000015258789,28.649999618530273,191700.0,0.009443877450949545,1.4347732342623998,-6.999872846334677,65.07176727835555,71.57902026618484,-0.42533395934514573,-0.7325411980007495,-1.8081607135776316,-2.093585391356772,26.141973672950435,0.2800006866455078,0.7852943062638502,0.634000492095943,-0.18656180328313354,1.4545627874750195,0.22371934440640473,1.0442816397854813,-0.8763399078369112,98.91301868994147,30.19902329038338,0.4102811476895383,7,-0.44999980926513317,-1.3000001907348597,-2.2750010490417445,-2.2200012207031214,-0.3100013732910085,0,-0.002079049619613915,-1.3703614747207518,28.59000015258789,-3.8888653414145984,28.6200008392334,-1.4324310391933206,28.59000015258789,-0.002079049619613915 5695,2006-07-25,28.96999931335449,29.0,28.79999923706055,28.86000061035156,188000.0,0.003811458789902966,1.3529490962536044,0.5238008737432083,66.66663763551742,68.94908160028373,-0.5509432559667893,-0.7544178168852618,-1.8961332841190064,-2.1847600728223107,27.547874655928062,0.20000076293944957,0.7305477077589906,0.6634992599487255,-0.11411607538218149,1.4411145952796325,0.274691592283272,1.052306927614179,-0.9508850053710916,96.15376150827085,29.952356671623363,0.3888076676654529,7,-0.4949989318847621,-1.3449993133544886,-2.4349994659423793,-2.329999923706051,-0.5900001525878871,1,0.0027614748223063756,1.4347732342623998,28.86000061035156,-1.3703614747207518,28.59000015258789,-3.8888653414145984,28.6200008392334,0.0027614748223063756 5696,2006-07-26,29.09000015258789,29.11000061035156,28.93000030517578,28.940000534057614,291900.0,0.0041422451528358994,-1.1176496987512063,1.3636489743545606,65.566013970411,67.32801143158738,-0.6551897474918746,-0.7913398558357692,-1.985489505601688,-2.2831319455158656,28.70914403475599,0.1800003051757777,0.6382841822379177,0.7050001144409173,-0.05509717651449009,1.4650974053963246,0.3249514689632136,1.085048759918621,-1.0120327030834986,96.87493480755245,33.03872090081046,0.38004864547770384,7,-0.5599994659423864,-1.3949995040893555,-2.597500324249264,-2.450000762939453,-0.2900009155273402,2,-0.027157129989119677,1.3529490962536044,28.96999931335449,1.4347732342623998,28.86000061035156,-1.3703614747207518,28.59000015258789,-0.027157129989119677 5697,2006-07-27,29.0,29.25,28.8700008392334,29.229999542236328,140800.0,-0.003093851911853074,1.8148038259935857,-1.5333341810459564,65.25818569311426,66.68176846984153,-0.5037211074176113,-0.6255103994464939,-1.8517187899447265,-2.1706888958068973,29.88500381063643,0.37999916076660156,0.5158160918796959,0.5464999198913567,-0.17295250330698764,1.265952343089701,0.1867737082921863,0.9062261314905271,-0.8394698976278363,67.94874616390972,5.333900989772147,0.3597262115991717,7,-0.39999961853027344,-1.2250003814697266,-2.5075001716613734,-2.3600006103515625,-0.3299999237060547,3,-0.027931016066978787,-1.1176496987512063,29.09000015258789,1.3529490962536044,28.96999931335449,1.4347732342623998,28.86000061035156,-0.027931016066978787 5698,2006-07-28,29.09000015258789,29.21999931335449,29.0,29.0,147700.0,0.003103453537513401,-3.8888653414147476,-0.39130579005854743,64.2511872534042,66.3784438136888,-0.48655230486832934,-0.6487485867598117,-1.8885854085401803,-2.235898239089572,30.77005060378931,0.21999931335448863,0.4264188005755969,0.5730000495910659,-0.13512134126503383,1.2811214404471656,0.21893935416301602,0.9270607450191157,-0.8205230604529419,75.75759327225963,15.58234706605758,0.35406069542804924,7,-0.48999977111816406,-1.1900005340576172,-2.597500324249264,-2.450000762939453,-0.3400001525878906,4,-0.028875907465856887,1.8148038259935857,29.0,-1.1176496987512063,29.09000015258789,1.3529490962536044,28.96999931335449,-0.028875907465856887 5699,2006-07-31,28.770000457763672,29.020000457763672,28.729999542236328,29.01000022888184,172000.0,-0.01100033321229632,1.230774309503723,-2.6666596024244873,51.598164766868344,64.75784387711272,-0.06524412472595387,-0.2751219692819973,-1.5171079459971502,-1.8935151816363707,31.053786413684453,0.3600006103515625,0.3720234174849537,0.2100003242492683,-0.44540639746671573,0.8654070459652523,-0.11770303660872372,0.5377036851072603,-0.402471074842218,7.692476983457433,-45.4852931982925,0.3277033608579916,7,-0.03500080108642578,-0.8400001525878906,-2.3075008392333984,-2.1300010681152344,-0.4099998474121129,0,-0.010079976048421813,-3.8888653414147476,29.09000015258789,1.8148038259935857,29.0,-1.1176496987512063,29.09000015258789,-0.010079976048421813 5700,2006-08-01,29.020000457763672,29.1200008392334,28.739999771118164,28.809999465942386,196000.0,0.008689607091491691,-1.1714323082707996,-0.8750049670584404,60.262031283836556,63.63818264576853,-0.20688315363620546,-0.4879183140130934,-1.7158546990681742,-2.1200895414524084,31.071314364998177,0.3800010681152344,0.37311266593338743,0.4205002784729004,-0.24629017979458112,1.087290736740382,0.08710504933915786,0.7538955076066429,-0.5642240131343641,55.769357737593076,2.8124929946605093,0.3333952291337416,8,-0.16000080108642578,-0.875,-2.5275006294250453,-2.3800010681152344,-1.0200004577636719,1,-0.016195768893497164,1.230774309503723,28.770000457763672,-3.8888653414147476,29.09000015258789,1.8148038259935857,29.0,-0.016195768893497164 5701,2006-08-02,28.920000076293945,29.149999618530273,28.82999992370605,29.0,208400.0,-0.0034459124704450117,-1.4615339471077617,-0.3809502184358063,65.40281618333661,63.32940420807078,-0.06163065837169768,-0.3524312975491384,-1.5734106063698974,-1.999721611913678,31.094699156262497,0.3199996948242223,0.39553527355991136,0.28649988174438334,-0.3724074781085065,0.9454072415972732,-0.042953798182061576,0.6159535616708283,-0.3848012761275683,36.5385320764406,-20.08318793109627,0.3294536799264451,8,-0.06000041961669922,-0.6149997711181641,-2.330000400543213,-2.280000686645508,-0.8199996948242152,2,-0.018672230778103982,-1.1714323082707996,29.020000457763672,1.230774309503723,28.770000457763672,-3.8888653414147476,29.09000015258789,-0.018672230778103982 5702,2006-08-03,28.690000534057614,28.979999542236328,28.57999992370605,28.90999984741211,187000.0,-0.007952957871008581,1.2222281091219473,2.7499940395298825,64.18605063785236,63.14031718918848,0.20041872535493255,-0.10746420938849255,-1.28729068292947,-1.7530399237145815,30.450854932823763,0.399999618530277,0.4124111668549979,0.04350032806395987,-0.6087274162357552,0.695728072363675,-0.28261354408589767,0.3696142002138174,0.5599994659423864,17.187611758815535,-43.53018285918833,0.32611387214985765,8,0.2249994277954137,-0.350000381469723,-1.9400005340576136,-2.050001144409176,-0.600000381469723,3,0.003834043253932995,-1.4615339471077617,28.920000076293945,-1.1714323082707996,29.020000457763672,1.230774309503723,28.770000457763672,0.003834043253932995 5703,2006-08-04,28.82999992370605,28.93000030517578,28.63999938964844,28.75,357500.0,0.004879727676625256,1.0714300311305527,-0.36363715179939365,66.37553930469252,63.28518074767037,0.10956545859137279,-0.22098969383222666,-1.3654843877279212,-1.874575341629484,29.645858073196674,0.2900009155273402,0.38738575612472914,0.1594997406005838,-0.48202720710323277,0.8010266883044004,-0.16126373325132448,0.4802632144524921,0.40660007476806825,43.859672605104734,-21.773216091419414,0.3207634738519091,8,0.08500003814697621,-0.4899997711181605,-2.0450000762939418,-2.1900005340576136,-0.7399997711181605,4,-0.005549769262418347,1.2222281091219473,28.690000534057614,-1.4615339471077617,28.920000076293945,-1.1714323082707996,29.020000457763672,-0.005549769262418347 5704,2006-08-07,28.540000915527344,28.85000038146973,28.420000076293945,28.729999542236328,174700.0,-0.010058931978707664,-1.0000000000000164,-2.3749850988247005,57.08502993457103,62.22055766978743,0.39045997904904084,0.07605933807948873,-1.034150814365649,-1.569367638019692,28.446559553559737,0.4300003051757848,0.363364177929558,-0.1324993133544936,-0.7720344504050196,0.5070358236960324,-0.4522668818797584,0.18726825517077117,0.6834670814514148,16.438481435999268,-51.88759331757839,0.31976756852526317,8,0.2949991226196289,-0.04500102996826172,-1.6600008010864258,-1.835000991821289,-0.28000068664550426,0,0.00735806158851271,1.0714300311305527,28.82999992370605,1.2222281091219473,28.690000534057614,-1.4615339471077617,28.920000076293945,0.00735806158851271 5705,2006-08-08,28.31999969482422,28.75,28.31999969482422,28.540000915527344,294500.0,-0.007708521851638506,-2.9090719933416564,1.157909530788845,44.10479585547468,59.83597787923895,0.5683282220475476,0.28051426358007703,-0.7790325219700023,-1.3373583325052145,26.929103017877935,0.43000030517578125,0.3436626571195518,-0.3335004806518569,-0.9918964527377092,0.32489549143399543,-0.6626984666947813,-0.004302494608932506,0.8713295853271461,0.0,-63.009984400683294,0.32919798604292555,8,0.4650001525878906,0.18000030517578125,-1.2324991226196254,-1.5299997329711879,-0.07999992370605469,1,0.0014124617216946245,-1.0000000000000164,28.540000915527344,1.0714300311305527,28.82999992370605,1.2222281091219473,28.690000534057614,0.0014124617216946245 5706,2006-08-09,28.85000038146973,28.85000038146973,28.31999969482422,28.31999969482422,266700.0,0.018714713713163356,-1.0000000000000133,-2.40908066306008,54.1218542430632,58.59860771812216,0.0007860528510050813,-0.2380643946282497,-1.2612306705461158,-1.8545421944257718,25.190984167983732,0.5300006866455114,0.31910741298334244,0.1815001487731962,-0.4806263805007873,0.8436266780471797,-0.14956311586379556,0.512563413410188,0.2890491235620054,80.30315290581795,18.496500269302416,0.33106326463699154,8,-0.08000087738037465,-0.25000000000000355,-1.6525006294250524,-1.9550008773803746,-0.5699996948242188,2,-0.029462751134508913,-2.9090719933416564,28.31999969482422,-1.0000000000000164,28.540000915527344,1.0714300311305527,28.82999992370605,-0.029462751134508913 5707,2006-08-10,28.70000076293945,28.71999931335449,27.6299991607666,28.25,801800.0,-0.005199293467830435,3.44899961074353,0.8490569432798313,51.89004495050718,57.22514746224472,0.11594882307569776,-0.05712744538963577,-1.074179676161112,-1.6889550804886007,24.754070491017156,1.2200012207031286,0.27465461294653437,0.010000514984128017,-0.6250129566195817,0.6450139865878377,-0.30750622081772505,0.3275072507859811,0.3899057534798338,82.30774309503695,21.28981671638134,0.31750673580185407,8,-0.3100013732910121,-0.2600011825561488,-1.4350008964538539,-1.8000011444091761,-0.610000610351559,3,-0.02090593608082769,-1.0000000000000133,28.85000038146973,-2.9090719933416564,28.31999969482422,-1.0000000000000164,28.540000915527344,-0.02090593608082769 5708,2006-08-11,28.559999465942386,28.70000076293945,28.38999938964844,28.70000076293945,280600.0,-0.004878093842347497,3.4285500197546224,-0.311113465858504,44.60429729657425,56.448051076656476,0.19317801276011082,0.12719960311956413,-0.9031479739621204,-1.5309884051351226,24.75122273765166,0.3100013732910085,0.21844010818362491,-0.1540007591247523,-0.7249980119568953,0.41699649370739067,-0.4394993855408238,0.13149786729131918,0.4131144620246836,76.22945693773927,19.178618760936473,0.28549862641607143,8,-0.17000007629394887,-0.11999988555908558,-1.1699995994567907,-1.5500001907348668,-0.5,4,-0.016456558898573004,3.44899961074353,28.70000076293945,-1.0000000000000133,28.85000038146973,-2.9090719933416564,28.31999969482422,-0.016456558898573004 5709,2006-08-14,28.739999771118164,28.809999465942386,28.56999969482422,28.670000076293945,268300.0,0.006302531811683831,1.285722070844643,-0.49999318810372967,45.964923552189774,54.85948355091796,0.009470501849403234,-0.0008642528301905372,-1.0568011820237615,-1.690995875182626,24.785760544863784,0.25,0.169892623676418,-0.007000446319580078,-0.4937986758634558,0.47979778322429567,-0.2503995610915162,0.23639866845235602,0.12566497547286914,90.98356555019109,37.272933459549975,0.24339911477193774,8,-0.35000038146972656,-0.3000001907348633,-1.2024998664855957,-1.6900005340576136,-0.5200004577636754,0,-0.022616549189519497,3.4285500197546224,28.559999465942386,3.44899961074353,28.70000076293945,-1.0000000000000133,28.85000038146973,-0.022616549189519497 5710,2006-08-15,29.11000061035156,29.1200008392334,28.82999992370605,28.90999984741211,269000.0,0.012874072448852969,1.6363573311139177,2.8571662125340094,50.322587790270504,53.18390261835505,-0.38713234806086305,-0.31453332758365704,-1.3843289773144498,-2.0378510259926834,24.4207809606544,0.3800010681152344,0.12388555966536074,0.31700038909911754,-0.11944942312734241,0.7534502013255775,0.09877548298588579,0.5352252952123493,-1.4800014495849574,99.32884445525393,48.96821834458622,0.21822490611323025,8,-0.735000610351559,-0.6700010299682582,-1.462500095367428,-2.0300006866455043,-1.1200008392333949,1,-0.029199600262717174,1.285722070844643,28.739999771118164,3.4285500197546224,28.559999465942386,3.44899961074353,28.70000076293945,-0.029199600262717174 5711,2006-08-16,28.790000915527344,29.1200008392334,28.75,29.1200008392334,251400.0,-0.010992775270173727,1.242429847123082,-1.6499933243052802,46.84686232730771,51.25732613940565,-0.0977966483478987,0.02236483301831882,-1.0214752178827275,-1.6987265119767017,23.39262533584151,0.37000083923339844,0.12472788200572182,-0.012999343872071023,-0.438902727037938,0.41290403929379593,-0.2259510354550045,0.19995234771086245,-1.1302017211914048,77.85237906271202,28.488972574084308,0.21295169158293434,8,-0.41500091552734375,-0.35000133514404297,-1.080000400543213,-1.6650009155273438,-0.8300018310546875,2,-0.019103894648108466,1.6363573311139177,29.11000061035156,1.285722070844643,28.739999771118164,3.4285500197546224,28.559999465942386,-0.019103894648108466 5712,2006-08-17,28.70000076293945,28.90999984741211,28.54999923706055,28.79999923706055,217900.0,-0.0031260906469563476,1.2500059604701397,0.30302574921251757,44.14415652851279,48.787172497607905,-0.006960786795033869,0.1250785199843314,-0.8833028032985162,-1.5864179659968904,22.25458848673979,0.36000061035155895,0.07800735189299601,-0.10699949264526865,-0.5271298346039188,0.31313084931338153,-0.31706466362459196,0.10306567833405467,-1.0109975357055632,42.46585722086715,-3.411849226676509,0.21006517097932498,8,-0.3250007629394496,-0.2600011825561488,-0.915000438690182,-1.5000009536743093,-0.570001602172848,3,-0.014634148610765507,1.242429847123082,28.790000915527344,1.6363573311139177,29.11000061035156,1.285722070844643,28.739999771118164,-0.014634148610765507 5713,2006-08-18,28.940000534057614,28.989999771118164,28.739999771118164,28.84000015258789,220300.0,0.008362361140703545,1.500014305196601,-1.0000190737772643,52.61538425423,48.290545199792234,-0.2567120620971828,-0.09207646864021868,-1.0797301532875814,-1.8012099068669052,21.340107112678204,0.2899990081787145,0.030077718349861726,0.11550025939941122,-0.29563300395795267,0.5266335227567751,-0.09006637227927072,0.32106689107809316,-1.2223773545837382,68.42108785490724,16.981492394242863,0.20556663167868264,8,-0.5650005340576136,-0.5000009536743129,-1.0775003433227504,-1.7400007247924734,-0.5200004577636683,4,-0.029371125286242195,1.2500059604701397,28.70000076293945,1.242429847123082,28.790000915527344,1.6363573311139177,29.11000061035156,-0.029371125286242195 5714,2006-08-21,28.79999923706055,29.10000038146973,28.71999931335449,28.979999542236328,313300.0,-0.004837639751675393,-1.2352993975024915,-1.7999961853173148,46.496799423665486,48.55632337403565,-0.0848772490854266,0.045533733679267385,-0.8984967649896412,-1.6399120520758395,20.120015077274207,0.3800010681152415,-0.0034127504622745164,-0.021500968933100495,-0.4324191141701057,0.3894171763039047,-0.2269600415516031,0.1839581036854021,-1.054328504391485,43.85952584115539,-6.7418832896887295,0.2054590726185026,8,-0.4249992370605504,-0.35999965667724965,-0.9349989891052282,-1.5999994277954102,0.010000228881835938,0,-0.0256944371778286,1.500014305196601,28.940000534057614,1.2500059604701397,28.70000076293945,1.242429847123082,28.790000915527344,-0.0256944371778286 5715,2006-08-22,29.04999923706055,29.059999465942386,28.75,28.75,258700.0,0.008680555785511856,-1.066668362092009,-1.6666596024245006,51.9756694411126,48.31785839604114,-0.24634266919870385,-0.20887468648865593,-1.095772441758612,-1.8679035700129063,18.594315596849537,0.30999946594238637,-0.05149821049031189,0.22449903488159606,-0.19399324708854593,0.642991316851738,0.01525289389652329,0.43374517586666883,-1.2768419022601982,87.71905168231078,33.87897450199871,0.20924614098507113,8,-0.6749992370605504,-0.6099996566772496,-1.1349987983703649,-1.8499994277954102,-0.2999992370605504,1,-0.028571426695501945,-1.2352993975024915,28.79999923706055,1.500014305196601,28.940000534057614,1.2500059604701397,28.70000076293945,-0.028571426695501945 5716,2006-08-23,28.29999923706055,28.70000076293945,28.26000022888184,28.649999618530273,350800.0,-0.02581755661608376,-1.0465217372018656,-1.1666709052299375,44.881877149832945,47.53917308485511,0.4664916524418494,0.5047864988502191,-0.2871361934033736,-1.09779747582958,17.208836126433948,0.7899990081787109,-0.0724373539061105,-0.48600091934203604,-0.9464082838341277,-0.02559355484994441,-0.7162046015880819,-0.2557972370959902,-0.4999050321715366,4.761785822952666,-51.49568776713358,0.23020368224604504,8,0.39000129699706676,0.14000034332275035,-0.3849987983703649,-1.0999994277954102,0.25,2,-0.010954045028256476,-1.066668362092009,29.04999923706055,-1.2352993975024915,28.79999923706055,1.500014305196601,28.940000534057614,-0.010954045028256476 5717,2006-08-24,28.190000534057614,28.26000022888184,27.93000030517578,28.229999542236328,432300.0,-0.0038868800695543992,5.599973297220606,0.11428275595229495,41.53440541727005,47.19807398715464,0.5548917298596265,0.5807668801080261,-0.11985996903516138,-0.9663717985908207,15.73454850274699,0.3699989318847692,-0.040023946129309707,-0.5554996490478565,-1.0753165461846628,-0.0356827519110503,-0.8154080976162597,-0.2955912004794534,-0.3635081964817104,22.222240335692966,-34.132729008687654,0.2599084485684025,8,0.3350000381469762,0.24999904632568715,-0.2750000953674281,-0.9900007247924734,0.26000022888183594,3,-0.008158972870790926,-1.0465217372018656,28.29999923706055,-1.066668362092009,29.04999923706055,-1.2352993975024915,28.79999923706055,-0.008158972870790926 5718,2006-08-25,28.25,28.290000915527344,28.10000038146973,28.149999618530273,264000.0,0.002128395346069567,1.1110910959702063,-2.500071527347067,45.91548357425007,47.192580656272455,0.498742556028283,0.4791777483716473,-0.13198706084640222,-1.0101260487411778,14.148443530241517,0.19000053405761363,-0.07707430434084372,-0.4535001754760728,-0.9915386833474642,0.0845383323953186,-0.7225194294117685,-0.1844809215403771,-0.39763749239094537,27.350399483548628,-32.647012373340544,0.26901925393569615,8,0.27500057220458984,0.18999958038330078,-0.33499956130981445,-1.0500001907348597,0.3500003814697301,4,-0.004247817317996394,5.599973297220606,28.190000534057614,-1.0465217372018656,28.29999923706055,-1.066668362092009,29.04999923706055,-0.004247817317996394 5719,2006-08-28,28.479999542236328,28.479999542236328,28.209999084472656,28.229999542236328,294300.0,0.008141576716330201,1.160003662109375,2.4999904632932157,52.24718800128157,47.40642512416258,0.25477585191275054,0.23856968993107586,-0.31045458952585037,-1.2252521060712667,13.271536205069323,0.2700004577636719,-0.09217788896697598,-0.2090005874633789,-0.7550642120073867,0.3370630370806289,-0.4820323997353846,0.06403122480862677,-0.6022842679947864,48.672535003249095,-18.13282208821954,0.2730318122720047,8,0.04500102996826172,-0.039999961853027344,-0.5049991607666016,-1.2799997329711879,0.22000122070312145,0,-0.002106722854872345,1.1110910959702063,28.25,5.599973297220606,28.190000534057614,-1.0465217372018656,28.29999923706055,-0.002106722854872345 5720,2006-08-29,28.54999923706055,28.59000015258789,28.31999969482422,28.54999923706055,259400.0,0.002457854492603273,5.749856952127245,0.0,45.16127245979647,47.21913736110578,0.10838391426890936,0.13866259183356533,-0.3173750380021083,-1.277744526233672,12.031626043308293,0.2700004577636719,-0.0694959340956629,-0.11550083160399893,-0.6416779107305288,0.41067624752253096,-0.3785893711672621,0.14758770795926424,-0.6474382515191728,80.51929393463578,14.784278528022114,0.2630885395632649,8,-0.03499889373779652,-0.10999965667724965,-0.5649986267089879,-1.3399991989135778,0.570001602172848,1,0.009106838382830107,1.160003662109375,28.479999542236328,1.1110910959702063,28.25,5.599973297220606,28.190000534057614,0.009106838382830107 5721,2006-08-30,28.3799991607666,28.649999618530273,28.32999992370605,28.59000015258789,202100.0,-0.0059544686808002956,-1.0645177168382014,-100.0,44.87177057536506,47.29998336631159,0.239270973153058,0.2805150247089543,-0.08658244514584368,-1.0857788222578897,10.602302615230075,0.3199996948242223,-0.06841851145327382,-0.25850086212158274,-0.78510997081003,0.2681082465668645,-0.5218054164658064,0.004803692222640876,-0.4530893781513825,62.49990065883063,-1.0917344851949764,0.263304554344224,8,0.13500118255615234,0.06000041961669922,-0.3299989700317383,-1.1049995422363281,0.6000003814697266,2,0.013037380203481552,5.749856952127245,28.54999923706055,1.160003662109375,28.479999542236328,1.1110910959702063,28.25,0.013037380203481552 5722,2006-08-31,28.79999923706055,28.899999618530273,28.45000076293945,28.45000076293945,368600.0,0.014799157459968182,-1.57143324250678,-1.6666515290506327,53.52940879478552,47.401541648595526,-0.18444942847425239,-0.1378914585254769,-0.44707086439283117,-1.484820458877003,9.737554238580554,0.5200004577636719,-0.1029651299129597,0.15599927902222177,-0.37515263427055956,0.6871511923150031,-0.1095766776241689,0.42157523566861244,-0.8492276333129674,87.49994039529876,24.453240790963548,0.2655759566463898,8,-0.2849988937377965,-0.35999965667724965,-0.6874985694885289,-1.4699993133544957,0.1800003051757777,3,-0.008680555785511745,-1.0645177168382014,28.3799991607666,5.749856952127245,28.54999923706055,1.160003662109375,28.479999542236328,-0.008680555785511745 5723,2006-09-01,28.670000076293945,28.96999931335449,28.65999984741211,28.8700008392334,278400.0,-0.004513859868416903,-1.8181613261200953,-0.5714332425068004,48.95522795958014,47.67470037480827,-0.10815074893844567,-0.0216011892009611,-0.26074506455332624,-1.3326496268894772,8.800196146485703,0.30999946594237926,-0.10505270549964152,0.03400011062621999,-0.49012948515722954,0.5581297064096695,-0.22806468726550477,0.29606490851794476,-0.6958438878366451,60.5264280641173,0.9716852403320928,0.2620647978917249,9,-0.17500019073486328,-0.24500083923339844,-0.4825000762939453,-1.2700004577636719,0.44000053405761363,4,-0.007673502363761964,-1.57143324250678,28.79999923706055,-1.0645177168382014,28.3799991607666,5.749856952127245,28.54999923706055,-0.007673502363761964 5724,2006-09-05,28.75,28.790000915527344,28.649999618530273,28.649999618530273,364300.0,0.002790370543884313,-1.800015258730855,-0.5,44.11763239254024,46.801585147189115,-0.21902135975798487,-0.0896586964772581,-0.2932883078973134,-1.3881908715724833,8.533524979849824,0.1400012969970703,-0.08765984092753953,0.10350008010864187,-0.42094577621320894,0.6279459364304927,-0.15872284805228531,0.36572300826956905,-0.7529269185271765,66.15393192815489,11.14990788983851,0.26222292816092585,9,-0.3000001907348633,-0.3600006103515625,-0.5,-1.3500003814697266,0.20000076293944957,1,-0.0052173780358354405,-1.8181613261200953,28.670000076293945,-1.57143324250678,28.79999923706055,-1.0645177168382014,28.3799991607666,-0.0052173780358354405 5725,2006-09-06,28.36000061035156,28.75,28.270000457763672,28.75,254000.0,-0.013565196161684945,1.4615399663523612,-3.89997901924511,43.13097951274207,46.607040965290125,0.07018994994094285,0.31989215206635535,0.13094297585355363,-0.9725589095142979,8.882374558518949,0.4799995422363281,-0.1344945134980513,-0.28849935531616566,-0.807984094111962,0.2309853834796307,-0.5482417247140638,-0.028756985918267475,-0.34046897372352447,12.857185675242949,-37.63502236184061,0.25974236939789797,9,0.08999919891357777,0.029998779296878553,-0.027500629425045275,-0.9600009918212855,0.8799991607666051,2,0.011988721624490717,-1.800015258730855,28.75,-1.8181613261200953,28.670000076293945,-1.57143324250678,28.79999923706055,0.011988721624490717 5726,2006-09-07,28.0,28.40999984741211,28.0,28.21999931335449,222500.0,-0.012693956368257542,-2.7272829733924033,0.5641016862944417,39.70586420341785,46.40386971930655,0.4281891143336871,0.6460722595125041,0.5165399668064445,-0.5914733023031644,9.179473017244852,0.4099998474121094,-0.15988266634579418,-0.6059999465942383,-1.1910200769228325,-0.020979816265644047,-0.8985100117585354,-0.31348988142994116,1.1200008392333984,0.0,-49.37976626005515,0.29251006516429706,9,0.4849996566772461,0.3899993896484375,0.502500057220459,-0.6000003814697266,1.6499996185302734,3,0.04000002997262131,1.4615399663523612,28.36000061035156,-1.800015258730855,28.75,-1.8181613261200953,28.670000076293945,0.04000002997262131 5727,2006-09-08,28.10000038146973,28.209999084472656,28.020000457763672,28.1200008392334,199500.0,0.0035714421953474407,-1.111092273131861,0.09091145539823228,37.116555443611105,45.42621103812444,0.35098998829602124,0.5257732697162787,0.44027959151859264,-0.6683157293864532,9.093070568402053,0.20999908447265625,-0.22920566709225554,-0.4759995460510211,-1.1009003819350163,0.14890128983297402,-0.7884499639930205,-0.16354912810902178,0.9976004409789994,10.309324975077041,-35.14737928142579,0.31245041794199835,9,0.384999275207516,0.2749996185302699,0.48249959945678356,-0.7000007629394567,1.6199989318847585,4,0.031316695687552576,-2.7272829733924033,28.0,1.4615399663523612,28.36000061035156,-1.800015258730855,28.75,0.031316695687552576 5728,2006-09-11,28.09000015258789,28.13999938964844,27.8700008392334,28.10000038146973,291900.0,-0.00035588002655095874,5.000084772702794,0.5000000000002665,38.658151637396315,43.916318108803864,0.375382985446425,0.5257103872760425,0.4682678683234691,-0.6400901060077828,9.112679673332602,0.2699985504150426,-0.21399904217868837,-0.462499809265136,-1.1242001403113804,0.19920052178110836,-0.7933499747882564,-0.1316496437420156,0.9856486534118645,23.912966859820255,-20.847474408465946,0.3308501655231217,9,0.3299999237060547,0.2849998474121094,0.5374999046325684,-0.6900005340576172,1.7099990844726598,0,0.03168385136396812,-1.111092273131861,28.10000038146973,-2.7272829733924033,28.0,1.4615399663523612,28.36000061035156,0.03168385136396812 5729,2006-09-12,28.09000015258789,28.13999938964844,27.920000076293945,28.0,289000.0,0.0,1.315798984078494,-8.999809269498996,33.33333333333346,42.60210265030798,0.3511734255060084,0.5001607337318248,0.48372537300967977,-0.6227973792441688,9.459188211623573,0.21999931335449574,-0.1736098809261648,-0.42999982833862305,-1.1163171906194052,0.25631753394215906,-0.7731585094790141,-0.086841147198232,0.9374227347412116,24.99994581390762,-13.734706381525324,0.34315868114039083,9,0.3299999237060547,0.2849998474121094,0.5374999046325684,-0.6900005340576172,1.8299999237060547,1,0.03631187085165233,5.000084772702794,28.09000015258789,-1.111092273131861,28.10000038146973,-2.7272829733924033,28.0,0.03631187085165233 5730,2006-09-13,28.26000022888184,28.26000022888184,27.979999542236328,28.07999992370605,234500.0,0.006051978475275499,2.111113465858434,2.000000000000079,49.130455334404225,43.075289845756764,0.1516595783925041,0.27744019700510236,0.32116079248927676,-0.7759373484098582,10.414690366122658,0.28000068664551137,-0.15327063614205727,-0.21749973297118785,-0.8534033708738384,0.41840390493146273,-0.5354515519225131,0.10045208598013744,0.7211257765234329,72.22224184518724,27.98443139553018,0.31795181895132557,9,0.15999984741210582,0.11499977111816051,0.40499973297118785,-0.860000610351566,1.8099994659423793,2,0.024416154581358596,1.315798984078494,28.09000015258789,5.000084772702794,28.09000015258789,-1.111092273131861,28.10000038146973,0.024416154581358596 5731,2006-09-14,28.239999771118164,28.36000061035156,28.149999618530273,28.20000076293945,245200.0,-0.0007077302760682969,-1.999986376207358,0.22221633535371757,51.13120492700296,42.808822749336485,0.16730678963861578,0.2678563911450951,0.348195256185754,-0.7374251971033381,11.215920434086206,0.2100009918212855,-0.17859605018987423,-0.21000013351440572,-0.836502245229898,0.4165019782010866,-0.5232511893721501,0.10325092234333866,0.6966812276402337,75.5100213701003,27.31060469524577,0.313251055857746,9,0.18000030517578125,0.13500022888183594,0.4025001525878906,-0.6099996566772461,1.9500007629394496,3,0.03541076515952124,2.111113465858434,28.26000022888184,1.315798984078494,28.09000015258789,5.000084772702794,28.09000015258789,0.03541076515952124 5732,2006-09-15,28.28000068664551,28.34000015258789,28.03000068664551,28.26000022888184,295300.0,0.0014164630259048128,3.428583106267204,0.500023842449052,50.68494701665497,43.00101375567812,0.051167894849875495,0.20530277667306862,0.30971296446353236,-0.7560988151290609,11.66616295896938,0.30999946594237926,-0.18139091077975777,-0.14899921417235973,-0.7683329066756848,0.4703344783309653,-0.45866606042402225,0.1606676320793028,0.6140131057318854,83.67347733173612,31.480345855756333,0.30966684625166235,9,0.05000019073485973,0.09499931335448863,0.40499925613402965,-0.6500005722045934,1.8999996185302699,4,0.04844409118178383,-1.999986376207358,28.239999771118164,2.111113465858434,28.26000022888184,1.315798984078494,28.09000015258789,0.04844409118178383 5733,2006-09-18,28.09000015258789,28.270000457763672,27.940000534057614,28.270000457763672,219700.0,-0.0067185477172687635,2.6666596024244873,-8.999809269502194,40.93025318926223,42.64686051086946,0.16789979573352554,0.34610324022758476,0.5016346414818287,-0.5458189531567257,12.439923295859794,0.34000015258789773,-0.17573032701886504,-0.29649972915649414,-0.8840283098517077,0.2910288515387194,-0.5902640195041009,-0.0027354388088873804,0.7630531216637451,38.63633408037762,-13.423715659384527,0.29376429034760765,9,0.2200002670288086,0.4050006866455078,0.3249993324279785,-0.46000003814697266,2.100000381469723,0,0.05802773769712588,3.428583106267204,28.28000068664551,-1.999986376207358,28.239999771118164,2.111113465858434,28.26000022888184,0.05802773769712588 5734,2006-09-19,28.059999465942386,28.09000015258789,27.79999923706055,28.040000915527344,155000.0,-0.001068020166697714,6.250029802350721,-0.11110286949520899,38.38864487109157,42.119934439574955,0.10027596982471465,0.33499799471795555,0.528411794427111,-0.49854127816813687,13.674019516135965,0.2900009155273402,-0.2403652540879193,-0.2895004272460895,-0.8603525196196458,0.2813516651274668,-0.5749264734328676,-0.004074381059311349,0.7537317109085215,46.42849844347168,-1.94772300963173,0.2854260461867777,9,0.04500007629394176,0.4000005722045863,0.3550000190734828,-0.4299993515014684,2.5799999237060547,1,0.06200997164059374,2.6666596024244873,28.09000015258789,3.428583106267204,28.28000068664551,-1.999986376207358,28.239999771118164,0.06200997164059374 5735,2006-09-20,28.21999931335449,28.28000068664551,28.01000022888184,28.06999969482422,232700.0,0.005702061669897729,-1.0000141285842978,7.500524558892147,46.19048397556411,42.840447747591206,-0.09126948031945403,0.11555284933953303,0.3605335544235295,-0.638401980881806,14.742111394882846,0.2700004577636719,-0.2776581024194975,-0.0880005836486859,-0.5558103976226256,0.3798092303252538,-0.32190549063565754,0.14590432333828574,0.532907947108999,74.99982970143223,27.23656433105814,0.2339049069869704,9,-0.13999938964843395,0.24000072479248402,0.1950001716613805,-0.5899991989135707,2.6700000762939524,2,0.06024099235661451,6.250029802350721,28.059999465942386,2.6666596024244873,28.09000015258789,3.428583106267204,28.28000068664551,0.06024099235661451 5736,2006-09-21,27.989999771118164,28.229999542236328,27.940000534057614,28.229999542236328,253600.0,-0.008150232028088067,1.4166607061965344,-1.6000025431380158,28.795844979633358,41.91592436270479,0.15328154371370672,0.33849187712741724,0.5846553912602346,-0.39115263914035125,14.72405474597031,0.2899990081787145,-0.31363061067498776,-0.3025001525878892,-0.7914891613543062,0.18648885617852784,-0.5469946569710977,-0.05800564820468068,0.7057330079411486,35.18522443097486,-7.239669211067124,0.2444945043832091,9,0.09000015258789062,0.4700002670288086,0.41750001907348633,-0.3599996566772461,2.6700000762939453,3,0.07431225225847737,-1.0000141285842978,28.21999931335449,6.250029802350721,28.059999465942386,2.6666596024244873,28.09000015258789,0.07431225225847737 5737,2006-09-22,27.959999084472656,28.13999938964844,27.85000038146973,27.989999771118164,167200.0,-0.0010718359017802825,-1.3200097656995724,0.12500298023508094,30.38674848229074,40.99687956769307,0.18029447913162144,0.36931279732895206,0.617335154908325,-0.34469985785655055,14.122794638566557,0.28999900817871094,-0.320783000350616,-0.3210007667541497,-0.8305267261507332,0.18852519264243384,-0.5757637464524414,-0.06623778705585792,0.6819896820667317,33.33320087896644,-6.520988017949264,0.25476297969829176,9,0.12000083923339844,0.490000724792484,0.44750070571899414,-0.3299989700317383,2.840000152587894,4,0.07975684987855991,1.4166607061965344,27.989999771118164,-1.0000141285842978,28.21999931335449,6.250029802350721,28.059999465942386,0.07975684987855991 5738,2006-09-25,28.1299991607666,28.239999771118164,27.899999618530273,28.059999465942386,387300.0,0.0060801173769835515,1.344821235958012,-2.333269756500613,33.68421792322239,41.035866744347395,0.018511640867433954,0.20012196257662396,0.458170030346178,-0.5012437043151898,13.454666735717957,0.3400001525878906,-0.28003548828222335,-0.14500064849853445,-0.6588713158935704,0.3688700188965015,-0.40193598219605065,0.11193468519898175,0.4614702340040573,68.74977648325637,30.891257063434992,0.25693533369751725,9,-0.049999237060546875,0.3200006484985387,0.27750062942504883,-0.4999990463256836,2.6000003814697266,0,0.07287597602449813,-1.3200097656995724,27.959999084472656,1.4166607061965344,27.989999771118164,-1.0000141285842978,28.21999931335449,0.07287597602449813 5739,2006-09-26,28.420000076293945,28.45000076293945,28.01000022888184,28.13999938964844,310900.0,0.010309311204381943,1.5882227545313403,4.000027247956556,51.66664724002125,41.3176658449715,-0.24558156374701667,-0.09971697686551906,0.18259729575946437,-0.7805959262757547,13.07524424214524,0.4400005340576101,-0.2283772000425266,0.14800024032592773,-0.3615134056805438,0.6575138863323993,-0.10675658267730626,0.4027570633291617,0.12398110901410675,94.9998887380677,51.749057356092095,0.2547568230032356,9,-0.2950000762939453,0.02999973297119496,-0.012500286102294922,-0.7899999618530273,2.489999771118164,1,0.06228010038747622,1.344821235958012,28.1299991607666,-1.3200097656995724,27.959999084472656,1.4166607061965344,27.989999771118164,0.06228010038747622 5740,2006-09-27,28.809999465942386,28.81999969482422,28.31999969482422,28.32999992370605,276400.0,0.013722708958532115,1.0,1.7142798754777346,72.1310877389001,43.65098615740452,-0.6139191504578392,-0.49459733736380684,-0.1916907991284198,-1.160125428651309,12.955744940490618,0.5,-0.170932972006554,0.524999618530277,-0.025961201045497262,1.0759604381060512,0.2495192087423881,0.8004800283181659,-1.010000228881836,98.9690478390908,48.17161397783515,0.2754804097878875,9,-0.5000000000000036,-0.38000011444091797,-0.402499675750736,-1.1799993515014684,2.110000610351559,2,0.06351960977539695,1.5882227545313403,28.420000076293945,1.344821235958012,28.1299991607666,-1.3200097656995724,27.959999084472656,0.06351960977539695 5741,2006-09-28,28.75,28.85000038146973,28.63999938964844,28.809999465942386,177800.0,-0.0020825917061648713,1.9999863762072563,-0.12499900658831191,68.15638529234047,45.59225707692513,-0.5296685747018017,-0.4273684733980403,-0.12924846074060525,-1.095008159758386,13.031619198058536,0.21000099182128906,-0.09471068198750388,0.4465001106262214,-0.1414946814521123,1.0344949027045551,0.15250271458705456,0.7404975066653883,-0.9296007537841753,89.99996185302699,32.673201309663824,0.293997396039166,9,-0.42500019073485973,-0.36500072479248047,-0.3425002098083496,-1.119999885559082,2.25,3,0.07443476137907612,1.0,28.809999465942386,1.5882227545313403,28.420000076293945,1.344821235958012,28.1299991607666,0.07443476137907612 5742,2006-09-29,28.54999923706055,28.770000457763672,28.46999931335449,28.729999542236328,183600.0,-0.0069565482761547726,1.3076821502978646,3.0000317894266,61.61611880257248,47.89068658951516,-0.3211088636672983,-0.26040868551230645,0.06995435527393923,-0.8846137782036969,13.625242332592414,0.30000114440918324,-0.08999102103646095,0.25899934768677113,-0.294150529183014,0.8121492245565562,-0.01757559074811965,0.5355742861216619,-0.6884159454345706,68.42095752839951,6.583884291427125,0.2765749384348918,9,-0.22499942779541016,-0.1649999618530309,0.015000820159908557,-0.9199991226196325,2.6800003051757777,4,0.07390545242511193,1.9999863762072563,28.75,1.0,28.809999465942386,1.5882227545313403,28.420000076293945,0.07390545242511193 5743,2006-10-02,28.45000076293945,28.70000076293945,28.440000534057614,28.520000457763672,122800.0,-0.0035025736179807865,-4.777773068282509,0.38888653414151003,58.65385320764393,50.14237640468764,-0.18402636131208183,-0.1873422140179919,0.16894359929603198,-0.7770927198644202,14.318737521485886,0.26000022888183594,-0.09111580995724822,0.1700008392333956,-0.3596664617158005,0.6996681401825917,-0.09483281124120424,0.43483448970799543,-0.548880787719721,52.38100644411158,-13.532610013900864,0.2648336504745982,10,-0.10000038146971946,-0.06500148773193004,0.03249931335449574,-0.8200006484985316,2.8199996948242223,0,0.08260099863274317,1.3076821502978646,28.54999923706055,1.9999863762072563,28.75,1.0,28.809999465942386,0.08260099863274317 5744,2006-10-03,28.60000038146973,28.61000061035156,28.399999618530273,28.53000068664551,340400.0,0.0052723941830497,3.666680795151762,-0.9999999999999493,58.252425386608145,51.482592117025874,-0.27867732897493624,-0.3680244175628502,0.010952697746933637,-0.9117552641282067,15.119293324518354,0.2100009918212855,-0.08978132790925386,0.3275004386901905,-0.17783438788782746,0.8328352652682085,0.07483302540117975,0.5801678519792013,-0.6609251900000004,52.83024979037217,-11.777872105385278,0.25266741328900966,10,-0.25,-0.21500110626221058,-0.1175003051757848,-0.9700002670288121,2.9599990844726562,1,0.07447549413833743,-4.777773068282509,28.45000076293945,1.3076821502978646,28.54999923706055,1.9999863762072563,28.75,0.07447549413833743 5745,2006-10-04,28.70000076293945,28.75,28.40999984741211,28.479999542236328,194600.0,0.0034965167879685843,1.125002980235081,3.1428882833786957,60.747680210913316,55.032796031612534,-0.33908783054260283,-0.46509233968980723,-0.0995878460249493,-0.9958410441263119,15.095440597256262,0.3400001525878906,-0.043351137769214176,0.41050081253051474,-0.12895235937968152,0.949953984440711,0.1407742265754166,0.6802273984856129,-0.7244885638697198,66.66680795150972,3.2956950539452947,0.26972658595509796,10,-0.35000038146971946,-0.31500148773193004,-0.21750068664550426,-0.9500007629394496,3.139999389648441,2,0.07700345037364764,3.666680795151762,28.60000038146973,-4.777773068282509,28.45000076293945,1.3076821502978646,28.54999923706055,0.07700345037364764 5746,2006-10-05,29.1200008392334,29.18000030517578,28.649999618530273,28.649999618530273,377800.0,0.01463414861076573,-1.255316213232907,2.13635733111392,66.66666666666657,59.063898052098736,-0.6503296695518479,-0.8399470785635152,-0.529333539940346,-1.3939695842036173,14.880365890082004,0.5300006866455078,0.027061044551299318,0.774500846862793,0.137815746922886,1.4111859468027,0.4561582968928377,1.0928433968327482,-1.10950911286767,92.3077675482033,30.2033377744347,0.3183425499699543,10,-0.5800008773803711,-0.6300010681152344,-0.6425008773803711,-1.3700008392333984,2.6199989318847656,3,0.06181315883189842,1.125002980235081,28.70000076293945,3.666680795151762,28.60000038146973,-4.777773068282509,28.45000076293945,0.06181315883189842 5747,2006-10-06,28.979999542236328,29.059999465942386,28.790000915527344,29.020000457763672,179200.0,-0.004807736708868693,3.500015894713211,-0.08510810986299591,68.01617307288384,62.87855973539445,-0.3916072170585707,-0.6647186210955347,-0.3980042035732936,-1.2259826038650523,14.653668278481973,0.3299999237060547,0.06716502810787972,0.5904995918273919,-0.09454321082855088,1.2755423944833346,0.2479781904994205,0.9330209931553632,-0.8993373011419976,74.35889911846336,8.902321581433966,0.3425214013279715,10,-0.38499927520751953,-0.48999977111816406,-0.5024995803833008,-1.2299995422363281,3.1000022888183665,4,0.06970326051315712,-1.255316213232907,29.1200008392334,1.125002980235081,28.70000076293945,3.666680795151762,28.60000038146973,0.06970326051315712 5748,2006-10-09,28.979999542236328,28.979999542236328,28.79999923706055,28.8799991607666,128800.0,0.0,2.5999923706345016,-2.4999523173755485,68.85245645344223,64.78809409244123,-0.28871647369372155,-0.6267575724409653,-0.40975637906373663,-1.19404036744195,14.097598962001523,0.1800003051757777,0.17124849215963778,0.5459996223449721,-0.1719626974932531,1.2639619421831974,0.18701846242585773,0.9049807822640865,-0.83337701729711,74.35889911846336,6.2270793749953555,0.3589811599191134,10,-0.22999954223632812,-0.48999977111816406,-0.5024995803833008,-1.2149991989135742,3.0600013732910156,0,0.07763975277918078,3.500015894713211,28.979999542236328,-1.255316213232907,29.1200008392334,1.125002980235081,28.70000076293945,0.07763975277918078 5749,2006-10-10,29.11000061035156,29.1200008392334,28.90999984741211,28.90999984741211,154700.0,0.0044858892397758865,-1.100001907341357,1.9999999999999645,68.46474375462486,64.38072253863287,-0.3470432444411671,-0.7129795146951601,-0.5399251783865857,-1.2905399399465622,13.63434748455013,0.21000099182128906,0.2839669880505724,0.6250006675720172,-0.13382155517867744,1.3838228903227119,0.2455895561966699,1.0044117789473646,-0.9013754185981462,90.90913594681179,22.66927837743897,0.3794111113753476,10,-0.3200006484985316,-0.6200008392333949,-0.6500010490417445,-1.3350009918212855,3.4700012207031357,1,0.07420129859578273,2.5999923706345016,28.979999542236328,3.500015894713211,28.979999542236328,-1.255316213232907,29.1200008392334,0.07420129859578273 5750,2006-10-11,28.95000076293945,29.21999931335449,28.85000038146973,29.21999931335449,172100.0,-0.0054963876350869745,1.7407475433923618,-1.3499876022812043,70.51282364784163,64.64254902257744,-0.18449765460588097,-0.5255830048796817,-0.39001521291698893,-1.0997045903646274,13.634469679230152,0.3699989318847585,0.3838199808852565,0.4305007934570284,-0.3477426932571248,1.2087442801711816,0.0413790500999518,0.819622536814105,-0.6830930643806958,52.6318078997735,-18.971765428382916,0.3891217433570773,10,-0.14000129699706676,-0.44000148773193004,-0.5300011634826625,-1.0500011444091761,3.2799987792968786,2,0.09015539323729982,-1.100001907341357,29.11000061035156,2.5999923706345016,28.979999542236328,3.500015894713211,28.979999542236328,0.09015539323729982 5751,2006-10-12,29.239999771118164,29.25,28.96999931335449,29.0,593800.0,0.010017236633373727,1.153849539669176,-0.8888928134956237,74.61539420855667,66.08691295657569,-0.4444157251927301,-0.7766421126584717,-0.6837185163267634,-1.3611798556442984,13.988752451913033,0.2999992370605504,0.4338671381479635,0.6704998016357422,-0.15894497082646808,1.4999445740979525,0.25577741540463705,1.0852221878668473,-0.8968447433757518,97.82603287280448,20.498266491938992,0.4147223862311047,10,-0.41499996185302734,-0.7150001525878906,-0.820000171661377,-1.3099994659423828,3.3799991607666087,3,0.08891930238788448,1.7407475433923618,28.95000076293945,-1.100001907341357,29.11000061035156,2.5999923706345016,28.979999542236328,0.08891930238788448 5752,2006-10-13,29.649999618530273,29.71999931335449,29.25,29.25,282600.0,0.014021882716192424,-1.34999880790595,1.6666666666666667,76.76057000170573,68.0987703781381,-0.7621159914849578,-1.1370391515989908,-1.0853200923693969,-1.732318028297044,14.41544946735689,0.4799995422363246,0.4216953108829067,1.0119997024536147,0.06523531800971583,1.9587640868975136,0.5386175102316635,1.485381894675566,-1.2161600935621024,92.39133815007963,13.401075754217018,0.4733821922219496,10,-0.5900001525878906,-0.8900003433227539,-1.2125000953674316,-1.5049991607666016,3.3599987030029226,4,0.07048904483903295,1.153849539669176,29.239999771118164,1.7407475433923618,28.95000076293945,-1.100001907341357,29.11000061035156,0.07048904483903295 5753,2006-10-16,29.71999931335449,29.79999923706055,29.59000015258789,29.65999984741211,268600.0,0.002360866634901093,-1.1000028610393557,0.14999880790595874,74.8091558595665,69.9384070973557,-0.707413365703065,-1.1369544009209953,-1.1504482483691554,-1.7612174263323688,14.700271158385785,0.2099990844726598,0.4279009363832209,1.0004994392394977,-0.024996321747927652,2.025995200226923,0.487751558745785,1.5132473197332104,-1.1318206137799578,91.57894525501207,14.010112209199875,0.5127478804937124,10,-0.6149997711181605,-0.9200000762939382,-1.2899994850158656,-1.4149990081787074,3.129999160766598,0,0.07940789273974702,-1.34999880790595,29.649999618530273,1.153849539669176,29.239999771118164,1.7407475433923618,28.95000076293945,0.07940789273974702 5754,2006-10-17,29.79999923706055,29.79999923706055,29.59000015258789,29.670000076293945,148200.0,0.0026917875354766085,2.230776002464775,2.16667196490466,71.4285714285713,71.12517278820658,-0.669720871802209,-1.1382740269792428,-1.215197621425805,-1.8083358691643099,14.67491131194535,0.2099990844726598,0.46746798620208097,0.9934993743896534,-0.09000910951917263,2.0770078582984794,0.45174513243524217,1.5352536163440647,-1.0421656622379771,100.0,24.09971914628869,0.5417542419544129,10,-0.5749998092651403,-1.0,-1.4024991989135778,-1.4599990844726598,2.409999847412106,1,0.07516784348373506,-1.1000028610393557,29.71999931335449,-1.34999880790595,29.649999618530273,1.153849539669176,29.239999771118164,0.07516784348373506 5755,2006-10-18,29.920000076293945,30.0,29.79999923706055,29.81999969482422,195600.0,0.004026873902874373,-1.8571272870942754,0.7692386695423591,74.683537172763,72.01593617777286,-0.6687966852162219,-1.1851480982735048,-1.3111466744612343,-1.8966590002850054,15.441961319565875,0.20000076293944957,0.5311451416790405,1.0285001754760756,-0.12570086662385904,2.1827012175760103,0.4513996544261083,1.605600696526043,-1.016263308758056,92.23302229374262,17.36789240163695,0.5771005210499669,10,-0.5249996185302734,-1.0200004577636719,-1.5225000381469727,-1.5799999237060547,2.6799983978271413,2,0.08890380173723011,2.230776002464775,29.79999923706055,-1.1000028610393557,29.71999931335449,-1.34999880790595,29.649999618530273,0.08890380173723011 5756,2006-10-19,30.06999969482422,30.11000061035156,29.8700008392334,29.989999771118164,160200.0,0.005013356221516885,1.999964237605439,0.7999961853172862,82.75863486436425,73.65398748793736,-0.7485896334635989,-1.2346296358890783,-1.4519417227106572,-2.010913010701209,16.143152349151883,0.2399997711181605,0.5971700753506077,1.0744997978210442,-0.1120648598995615,2.26106445554165,0.48121746896074313,1.6677821266813453,-0.9908608100940732,95.34873405369,18.85597591555812,0.5932823288603027,10,-0.6149997711181641,-1.114999771118164,-1.672499656677246,-1.630000114440918,1.9599990844726562,3,0.07183238674205561,-1.8571272870942754,29.920000076293945,2.230776002464775,29.79999923706055,-1.1000028610393557,29.71999931335449,0.07183238674205561 5757,2006-10-20,30.190000534057614,30.21999931335449,29.95000076293945,30.020000457763672,173000.0,0.00399071634357373,1.3478376249119604,2.1250029802350365,87.17944955923168,75.69032005524728,-0.7586856420375092,-1.242712895132474,-1.5563181172602718,-2.099057353897539,16.72497934002602,0.26999855041503906,0.6598919806129757,1.0830005645751903,-0.11292400873153596,2.2789251378819166,0.4850382779218272,1.6809628512285535,-0.9253065387156134,95.23828265733374,15.047183107117334,0.5979622866533635,10,-0.6550006866455043,-1.180001258850094,-1.792500495910641,-1.7500009536743129,1.870000839233402,4,0.0804901740589854,1.999964237605439,30.06999969482422,-1.8571272870942754,29.920000076293945,2.230776002464775,29.79999923706055,0.0804901740589854 5758,2006-10-23,30.18000030517578,30.31999969482422,29.96999931335449,30.09000015258789,305000.0,-0.00033124308396581537,-1.1212026633374708,0.5294124246878231,85.90904558991197,77.62857581472363,-0.6264413974475893,-1.1291492155570957,-1.5259741542590106,-2.059490107741283,17.756872640666682,0.3500003814697301,0.673900378009133,0.9705002784729011,-0.22425077989579734,2.1652513368415995,0.3731247492885501,1.567875807657252,-0.7242452462312841,80.82198939199958,-2.7131662173831472,0.5973755291843492,10,-0.5950002670288086,-1.1200008392333984,-1.8274998664855957,-1.7400007247924805,2.4399986267089915,0,0.09377064240360777,1.3478376249119604,30.190000534057614,1.999964237605439,30.06999969482422,-1.8571272870942754,29.920000076293945,0.09377064240360777 5759,2006-10-24,30.190000534057614,30.239999771118164,29.96999931335449,30.07999992370605,295900.0,0.00033135284230323414,1.5714441416893201,1.2222269317170347,85.30800931797464,79.2724853336273,-0.52202984180553,-1.0537739684095548,-1.5208978373966353,-2.043237435203526,19.55907659645335,0.2700004577636754,0.7007934948961108,0.8920004844665499,-0.31862953217769885,2.1026305011107986,0.28668547614442375,1.497315492788676,-0.5613965479371714,75.0001833987447,-10.227991555038358,0.6053150083221248,10,-0.5450010299682582,-1.1300010681152308,-1.7874999046325648,-1.7500009536743129,2.5799999237060582,1,0.08810857545572759,-1.1212026633374708,30.18000030517578,1.3478376249119604,30.190000534057614,1.999964237605439,30.06999969482422,0.08810857545572759 5760,2006-10-25,30.63999938964844,30.770000457763672,30.0,30.0,344600.0,0.014905559709519789,-1.4062537252938512,5.818143986683345,85.51396329871304,80.48343745475579,-0.7901887670880612,-1.4331211948660396,-1.9622083333736846,-2.4585116351981497,21.831077083457153,0.7700004577636719,0.7439936237237461,1.2504993438720753,-0.07591978491315032,2.576918472657301,0.5872897794794625,1.913708908264688,-0.8731162617872421,85.55543075367893,1.1722650079066739,0.6632095643926136,10,-0.6299991607666051,-1.3299989700317418,-2.3574995994567907,-2.1999998092651403,2.110000610351559,2,0.051240199937948816,1.5714441416893201,30.190000534057614,-1.1212026633374708,30.18000030517578,1.3478376249119604,30.190000534057614,0.051240199937948816 5761,2006-10-26,30.88999938964844,30.959999084472656,30.57999992370605,30.709999084472656,207700.0,0.008159269092037347,1.3749970197649413,0.28125074505877423,92.44444105360257,82.22608979385544,-0.8733663940903398,-1.5964271794803189,-2.1901196918502563,-2.6703840197277167,24.2216346525794,0.3799991607666051,0.7940625996867965,1.393499374389652,-0.05532226678983676,2.8423210155691407,0.6690885537999094,2.1179101949793946,-0.9224927958067468,93.06932562838782,7.111721134175326,0.7244108205897443,10,-0.6149997711181676,-1.4849996566772496,-2.6199994087219274,-2.4499998092651403,1.9400024414062536,3,0.055357692400786584,-1.4062537252938512,30.63999938964844,1.5714441416893201,30.190000534057614,-1.1212026633374708,30.18000030517578,0.055357692400786584 5762,2006-10-27,30.65999984741211,30.95000076293945,30.649999618530273,30.809999465942386,143400.0,-0.007445760659788414,-2.529423644380575,-0.8333298012122272,83.87098014665052,83.23295915908699,-0.5420322004380118,-1.2651094561215537,-1.9373472851098654,-2.4004928025550214,27.25153234979719,0.30000114440917613,0.8561501859710496,1.0579998016357415,-0.4078150578065909,2.523814661078074,0.3250923719145753,1.7909072313569077,-0.6599998474121094,69.6970397557053,-16.995409013546663,0.7329074297211668,10,-0.38500022888183594,-1.255000114440918,-2.3899998664855957,-2.2200002670288086,2.1599998474121094,4,0.044683592260369887,1.3749970197649413,30.88999938964844,-1.4062537252938512,30.63999938964844,1.5714441416893201,30.190000534057614,0.044683592260369887 5763,2006-10-30,30.79999923706055,30.82999992370605,30.59000015258789,30.59000015258789,160000.0,0.004566190161291228,-1.2857220708446528,-1.3999974568620126,83.9357445100485,84.6226450570289,-0.5729774956472689,-1.2859576307632992,-2.060214571666105,-2.503532901805624,30.362253315233122,0.2399997711181605,0.8897976837259804,1.08049926757813,-0.3731993027488869,2.534197837905147,0.3536499824146233,1.8073485527416366,-0.6079994201660206,83.83839551484017,-2.22480617316792,0.7268492851635083,10,-0.42000007629394887,-1.3699998855590856,-2.5349993705749547,-2.3599996566772496,1.9200019836425746,0,0.04090916128057387,-2.529423644380575,30.65999984741211,1.3749970197649413,30.88999938964844,-1.4062537252938512,30.63999938964844,0.04090916128057387 5764,2006-10-31,30.729999542236328,30.86000061035156,30.57999992370605,30.790000915527344,180100.0,-0.002272717420719772,1.7999961853173858,-0.2857220708446818,87.08334326745018,86.00040128977193,-0.3991599918078883,-1.1048480062065344,-1.969029598699997,-2.3974040886324275,33.53395218566455,0.2800006866455078,0.8827984378036149,0.9039996147155769,-0.5160725125292025,2.3240717419603563,0.1939635510931872,1.6140356783379666,-0.3843998718261723,76.04169150195901,-13.66168912665593,0.7100360636223894,10,-0.3149995803833008,-1.244999885559082,-2.4649996757507324,-2.2899999618530273,1.3400001525878906,1,0.061503397910916524,-1.2857220708446528,30.79999923706055,-2.529423644380575,30.65999984741211,1.3749970197649413,30.88999938964844,0.061503397910916524 5765,2006-11-01,30.90999984741211,31.10000038146973,30.82999992370605,30.920000076293945,317700.0,0.0058574782901763545,-2.1764745481268233,0.16666666666666666,86.46289955431311,86.4119862553218,-0.4737840428044606,-1.1708201122091921,-2.1333756921937947,-2.5360296804818034,36.861454699987014,0.370000839233402,0.8936166794690337,0.9734999656677239,-0.42136655737583695,2.3683664887112847,0.2760667041459435,1.6709332271895043,-0.44152029418945204,63.461467923559226,-24.172868828638713,0.6974332615217806,11,-0.38499927520751953,-1.1999998092651367,-2.622499942779541,-2.4700002670288086,0.9300003051757812,2,0.06017472078723696,1.7999961853173858,30.729999542236328,-1.2857220708446528,30.79999923706055,-2.529423644380575,30.65999984741211,0.06017472078723696 5766,2006-11-02,30.920000076293945,30.93000030517578,30.729999542236328,30.86000061035156,210400.0,0.00032352730285345466,4.0000238418806475,-5.999809269502548,83.59790655805192,86.0140370329685,-0.3917260899406614,-1.0952064644586414,-2.103104309102406,-2.497470797251065,39.058615810932984,0.20000076293945312,0.9238863846028345,0.8935002326965318,-0.5117869276823974,2.298787393075461,0.1908566525070654,1.5961438128859982,-0.3400001525878942,65.38458716942355,-20.7537634857525,0.7026435801894652,11,-0.38500022888183594,-1.1700000762939453,-2.5500006675720215,-2.4800004959106445,1.3200016021728587,3,0.05918499091819518,-2.1764745481268233,30.90999984741211,1.7999961853173858,30.729999542236328,-1.2857220708446528,30.79999923706055,0.05918499091819518 5767,2006-11-03,31.0,31.04999923706055,30.8799991607666,30.90999984741211,201800.0,0.002587319647757269,-1.2666446264178288,1.5000158947133295,83.6842353588375,85.76683589618244,-0.38525854019016137,-1.0710257327230437,-2.1375265718241465,-2.528592101606346,41.43096529732202,0.17000007629394887,0.9420082106869074,0.8725001335144036,-0.5062080029323717,2.251208269961179,0.18314606529101596,1.5618542017377912,-0.3159999847412145,80.76917433884711,-4.487611329795129,0.6893540682233873,11,-0.4650001525878906,-1.25,-2.645000457763672,-2.560000419616699,1.1199989318847727,4,0.05903231713079671,4.0000238418806475,30.920000076293945,-2.1764745481268233,30.90999984741211,1.7999961853173858,30.729999542236328,0.05903231713079671 5768,2006-11-06,31.229999542236328,31.32999992370605,30.899999618530273,30.959999084472656,164100.0,0.007419340072139624,-1.2051332211745192,3.0,84.87806920421649,85.71906477243152,-0.5036126652088697,-1.1845506243640003,-2.32027038371357,-2.7134678711204536,44.05106735391835,0.4300003051757777,0.938025774134335,0.989999675750731,-0.36138130501046817,2.34138065651193,0.3143091853701314,1.6656901661313306,-0.5,86.66661580403692,3.1394711491491876,0.6756904903806005,11,-0.5649995803833008,-1.364999771118164,-2.875,-2.7899999618530273,0.8199996948242259,0,0.05091258968600143,-1.2666446264178288,31.0,4.0000238418806475,30.920000076293945,-2.1764745481268233,30.90999984741211,0.05091258968600143 5769,2006-11-07,31.270000457763672,31.54999923706055,31.18000030517578,31.229999542236328,209700.0,0.0012808490590352495,-4.285722070844737,0.14815128781135647,84.26398101558108,85.58017785208354,-0.4182927307410864,-1.1114155132182404,-2.3189911510650916,-2.7076543051002844,46.54323154643969,0.3699989318847692,0.9166821770611264,0.92200059890747,-0.3939195769753354,2.2379207747902754,0.2640405109660655,1.5799606868488745,-0.42000083923339915,65.8537946947773,-15.887538013588411,0.6579600879414034,11,-0.2050008773803711,-1.2950010299682617,-2.902500629425049,-2.830000877380371,0.6800003051757777,1,0.04637034671291307,-1.2051332211745192,31.229999542236328,-1.2666446264178288,31.0,4.0000238418806475,30.920000076293945,0.04637034671291307 5770,2006-11-08,31.559999465942386,31.790000915527344,31.13999938964844,31.18000030517578,251700.0,0.00927403274491212,-1.8260874973566974,9.499761586877831,85.30807315183671,84.78724808522068,-0.6303541785956348,-1.2604797503964882,-2.5657457346632455,-2.9448972515461946,49.00892247507872,0.6500015258789027,0.917808455440575,1.0814996719360401,-0.16659403094488923,2.3295933748169695,0.45745282049557545,1.7055465233765048,-0.6599998474121129,78.30177815045036,-1.647328197462798,0.6240468514404638,11,-0.37499904632568715,-1.4599990844726598,-3.1924996376037633,-3.1199998855590856,0.6900005340576136,2,0.01615970334322059,-4.285722070844737,31.270000457763672,-1.2051332211745192,31.229999542236328,-1.2666446264178288,31.0,0.01615970334322059 5771,2006-11-09,31.84000015258789,31.959999084472656,31.5,31.61000061035156,251200.0,0.008872011767543375,-1.0444369092527443,0.6052632899828877,86.34362714083207,85.06198664012973,-0.8509077376909246,-1.4078909712455001,-2.7928763088838053,-3.170776441421417,51.58747708453254,0.45999908447265625,0.9373489332422373,1.231500339508056,-0.015057515133758415,2.4780581941498703,0.6082214121871488,1.854779266828963,-0.7620002746582024,88.88898700353742,10.424670749430518,0.6232789273209077,11,-0.5700006484985352,-1.5350008010864258,-3.4725003242492676,-3.40000057220459,-0.07999992370605113,3,0.0,-1.8260874973566974,31.559999465942386,-4.285722070844737,31.270000457763672,-1.2051332211745192,31.229999542236328,0.0 5772,2006-11-10,31.739999771118164,31.86000061035156,31.63999938964844,31.85000038146973,296100.0,-0.0031407154833696938,2.3846063558203756,-0.4782644751463766,83.05085430677113,84.96366550643224,-0.6499474776770491,-1.2050693311881702,-2.6536176902926627,-3.0203590452936275,53.30996184673688,0.2200012207031179,0.9246339752464081,1.0269999504089355,-0.2315890928247093,2.2855889936425804,0.3977054287921149,1.6562944720257562,-0.600000381469723,79.24533733996707,1.0346681408638716,0.6292945216168222,11,-0.4700002670288086,-1.364999771118164,-3.2249999046325684,-3.3000001907348633,0.3299999237060547,4,0.015753053275180395,-1.0444369092527443,31.84000015258789,-1.8260874973566974,31.559999465942386,-4.285722070844737,31.270000457763672,0.015753053275180395 5773,2006-11-13,32.080001831054695,32.09000015258789,31.70000076293945,31.70000076293945,180800.0,0.010712100264282709,-1.0526225969984244,-3.4545359966708133,85.13012865737561,84.74664166086839,-0.8820430900435454,-1.432653440649485,-2.945410336972394,-3.3088921975111845,55.04824152385749,0.38999938964844105,0.8799725069849558,1.249001884460455,-0.05914137168191047,2.5571451406028203,0.5949302563892722,1.9030735125316376,-0.7760025024414112,98.94754594698854,19.490928670959747,0.6540716280711822,11,-0.6700019836425852,-1.6350021362304759,-3.5375018119812083,-3.640002250671394,-0.13000106811524503,0,0.0012467923487260446,2.3846063558203756,31.739999771118164,-1.0444369092527443,31.84000015258789,-1.8260874973566974,31.559999465942386,0.0012467923487260446 5774,2006-11-14,32.040000915527344,32.189998626708984,31.649999618530273,32.06999969482422,259900.0,-0.0012469112607290667,3.0000423860521632,-0.07894393414646167,80.70175291832334,84.10651425686952,-0.7114982878660072,-1.2819595353011763,-2.85924987988313,-3.222561288122648,56.90833944646351,0.5399990081787109,0.8692370536594396,1.0970008850097663,-0.22298513582143187,2.416986905840961,0.437007874594169,1.7569938954253637,-0.5788014221191382,85.71449331700879,6.73896035393733,0.6599930104155981,11,-0.5800018310546875,-1.5200014114379883,-3.4200010299682617,-3.600001335144043,-0.12000083923339844,1,0.00031205746715090577,-1.0526225969984244,32.080001831054695,2.3846063558203756,31.739999771118164,-1.0444369092527443,31.84000015258789,0.00031205746715090577 5775,2006-11-15,32.580001831054695,32.580001831054695,32.130001068115234,32.139999389648445,472400.0,0.016853960677187585,1.0454466638923892,-14.66734486266531,82.87938003090312,84.0266779760752,-1.1060056101638907,-1.6996015027888376,-3.333291916725596,-3.7174119424500063,58.60187404963393,0.5400009155273509,0.8660252347035637,1.5040017127990808,0.08564905648075438,2.922354369117407,0.7948253846399176,2.213178040958244,-0.9730425109863319,100.0,21.86509358744331,0.7091763281591634,11,-0.8500013351440465,-1.8650007247924805,-3.940001964569099,-4.155002593994148,-0.740001678466804,2,-0.01933704827219318,3.0000423860521632,32.040000915527344,-1.0526225969984244,32.080001831054695,2.3846063558203756,31.739999771118164,-0.01933704827219318 5776,2006-11-16,32.22999954223633,32.709999084472656,32.209999084472656,32.59999847412109,290100.0,-0.010742856634364917,-1.4390252979651839,-0.8409019975031049,79.1820825929667,83.52643877986735,-0.6153485629446038,-1.24322091898782,-2.908432205931952,-3.3263910056565926,60.227675541922125,0.5,0.8603274519786765,1.045999431610106,-0.3787508198609473,2.470749683081163,0.33362430587457936,1.7583745573456326,-0.5799999237060547,55.14021690303521,-23.06804554834254,0.7123751257355283,11,-0.4250001907348633,-1.390000343322754,-3.570000171661377,-3.8050003051757812,-0.20999908447265625,3,0.000620554081530944,1.0454466638923892,32.580001831054695,3.0000423860521632,32.040000915527344,-1.0526225969984244,32.080001831054695,0.000620554081530944 5777,2006-11-17,32.61999893188477,32.61999893188477,32.25,32.279998779296875,281900.0,0.01210050869337942,1.1764633284340182,-0.9189219840607422,80.95230989807997,83.09024330140775,-0.8396869571800565,-1.5197553296001374,-3.220722753151456,-3.6744438561393835,61.75910949101612,0.3899993896484446,0.8640047836573288,1.3144989013671946,-0.16667424117059682,2.7956720439049896,0.5739123300982953,2.0550854726360903,-0.7579994201660227,91.509415289387,13.43445073034593,0.7405865712688968,11,-0.6949996948242259,-1.6399993896484446,-3.9449992179870677,-4.179999351501472,-0.2799987792968821,4,-0.026364154848647736,-1.4390252979651839,32.22999954223633,1.0454466638923892,32.580001831054695,3.0000423860521632,32.040000915527344,-0.026364154848647736 5778,2006-11-20,33.009998321533196,33.09000015258789,32.470001220703125,32.540000915527344,370900.0,0.011955836984016921,-1.032794061548275,1.3823446914022997,84.96924259675062,83.16860569931548,-1.06235892470999,-1.7780280487205715,-3.5265568988070974,-4.022836796431449,63.30643093775794,0.6199989318847656,0.9096637520326283,1.5629983901977482,-0.003695834832761591,3.1296926152282616,0.7796512776824898,2.346345502713003,-0.9783988952636662,94.44431934832231,15.4465827364442,0.7833471125152565,11,-0.894998550415032,-1.6699981689453054,-4.099998950958245,-4.334999084472649,-0.7199974060058523,0,-0.028476179173138383,1.1764633284340182,32.61999893188477,-1.4390252979651839,32.22999954223633,1.0454466638923892,32.580001831054695,-0.028476179173138383 5779,2006-11-21,32.84999847412109,33.060001373291016,32.720001220703125,33.0,275400.0,-0.004847011679723012,1.5184797965526986,-0.3191539441752697,79.93819965432277,82.5719530884806,-0.7316027087139645,-1.4846488177771313,-3.2825157146017077,-3.8231755399002196,64.93737155817063,0.3400001525878906,0.9549578376629704,1.269998645782465,-0.29901708653800085,2.839014378102931,0.4854907796222321,2.054506511942698,-0.6067189025878861,74.99980131766053,-5.7168364438553,0.7845078661602323,11,-0.5549983978271413,-1.509998321533196,-3.897499084472649,-4.134999275207512,-0.9399986267089773,1,-0.027397191871733173,-1.032794061548275,33.009998321533196,1.1764633284340182,32.61999893188477,-1.4390252979651839,32.22999954223633,-0.027397191871733173 5780,2006-11-22,32.209999084472656,32.720001220703125,32.150001525878906,32.65999984741211,487800.0,-0.01948247851982754,-1.000013384999431,2.999974568943452,66.66663380970985,80.38562049613368,0.011505353586755973,-0.7599618617742294,-2.569659535721865,-3.15194313862127,65.07085334637372,0.6999969482421804,0.9664195437460918,0.5514992713928208,-0.9760479565915219,2.07904649937716,-0.21227434259935052,1.3152728853849922,0.8800010681152344,6.382728324168577,-73.12253893465702,0.7637736139921698,11,0.1550006866455078,-0.7649993896484375,-3.1974997520446777,-3.494999885559082,0.03000259399414773,2,-0.009003384552050742,1.5184797965526986,32.84999847412109,-1.032794061548275,33.009998321533196,1.1764633284340182,32.61999893188477,-0.009003384552050742 5781,2006-11-24,32.59999847412109,32.59999847412109,32.15999984741211,32.209999084472656,93300.0,0.01210802237608366,1.2564067451778695,-0.8666638409697633,69.13871886530195,78.83982766930377,-0.28982975685303103,-1.0701510708303275,-2.880123386811455,-3.508284280653182,64.99434304176988,0.43999862670897727,0.9963918318467364,0.8559987068176191,-0.6818243970786071,2.393821810713842,0.0870871548695078,1.6249102587657305,0.47120170593262145,47.87208570906728,-30.173176007024963,0.7689115519481119,11,-0.2299985885620046,-1.1199979782104421,-3.452498435974114,-3.784998893737786,-0.539997100830071,4,-0.023312833040053826,-1.000013384999431,32.209999084472656,1.5184797965526986,32.84999847412109,-1.032794061548275,33.009998321533196,-0.023312833040053826 5782,2006-11-27,32.029998779296875,32.509998321533196,31.959999084472656,32.5,461600.0,-0.01748465403385513,1.2449046321526247,-1.2051332211745593,58.84954071763502,75.91976234266592,0.36390034227082424,-0.4134497633441008,-2.236861295531682,-2.9106329202380152,64.65636457734766,0.6399993896484304,0.9881938494292832,0.21749906539917063,-1.2367990488693934,1.6717971796677347,-0.5096499917351096,0.9446481225334509,1.02277742767334,6.194657403375159,-67.83703587314639,0.7271490571342819,11,0.34000110626220703,-0.5099983215332031,-2.8249988555908203,-3.159998893737793,-0.4299983978271449,0,-0.00031215491458791433,1.2564067451778695,32.59999847412109,-1.000013384999431,32.209999084472656,1.5184797965526986,32.84999847412109,-0.00031215491458791433 5783,2006-11-28,32.060001373291016,32.09000015258789,31.899999618530273,31.95000076293945,363700.0,0.0009367029390439097,1.235324477156449,-0.23404324394520593,58.75831344928531,73.4816024016617,0.36963320893690366,-0.36281803948535796,-2.18561712617225,-2.911251289170721,64.51473268682379,0.1900005340576172,0.9522596328584605,0.1845015525817857,-1.1922137496522822,1.5612168548158571,-0.5038560985352518,0.8728592036988196,0.9490637487792952,13.793233855387019,-58.74178794246443,0.6883576511170352,11,0.4349985122680664,-0.5300016403198242,-2.787501811981201,-3.1350021362304688,-0.610000610351566,1,0.008733586004464167,1.2449046321526247,32.029998779296875,1.2564067451778695,32.59999847412109,-1.000013384999431,32.209999084472656,0.008733586004464167 5784,2006-11-29,32.61999893188477,32.630001068115234,32.150001525878906,32.150001525878906,279100.0,0.017467172008928555,-1.0425625167401202,4.272679983354068,61.08785008094256,71.06032129611054,-0.11112560255056536,-0.815787464948805,-2.6552184088281514,-3.440705015979791,64.5815390269042,0.5699996948242188,0.9457112492797286,0.6499991416931223,-0.6531462042491185,1.9531444876353632,-0.001573531277998086,1.3015718146642428,0.3225222599731339,87.80462275276477,15.338152314679434,0.6515726729711206,11,-0.1249990463256907,-1.0899991989135813,-3.297499179840095,-3.6449995040893626,-1.149999618530284,2,-0.01011643246974081,1.235324477156449,32.060001373291016,1.2449046321526247,32.029998779296875,1.2564067451778695,32.59999847412109,-0.01011643246974081 5785,2006-11-30,32.77000045776367,32.779998779296875,32.47999954223633,32.610000610351555,290200.0,0.004598452813935561,2.333389848468793,0.34042708612336336,59.99999179635939,68.92897787426527,-0.25852857599776513,-0.863573540877919,-2.7163749150026177,-3.562173813432274,64.4126075018399,0.2999992370605469,0.8998652162357956,0.7070006370544419,-0.5419832102128552,1.955984484321739,0.08250871342079336,1.3314925606880905,0.10996943969457362,98.8638260149597,27.298433259238976,0.6244919236336487,11,-0.27500057220458984,-1.2250003814697266,-3.4175009727478027,-3.710000991821289,-1.6700000762939418,3,-0.02624353366915555,-1.0425625167401202,32.61999893188477,1.235324477156449,32.060001373291016,1.2449046321526247,32.029998779296875,-0.02624353366915555 5786,2006-12-01,32.75,32.75,32.31999969482422,32.700000762939446,295500.0,-0.0006103282723309844,16.20027466239414,0.3124955296474091,61.05031763368849,66.717645400444,-0.17546053937587658,-0.7372434396236329,-2.5985153456617276,-3.5110721623616925,64.53307575945473,0.4500007629394531,0.8891954870883012,0.5955001831054716,-0.5659770011699123,1.7569773673808555,0.014761590967779625,1.1762387752431636,0.07117168072256419,96.59104455614003,24.923199212407994,0.580738592137692,12,-0.25500011444091797,-0.9149999618530273,-3.0899996757507324,-3.4650001525878906,-1.389999389648441,4,-0.015572467833074644,2.333389848468793,32.77000045776367,-1.0425625167401202,32.61999893188477,1.235324477156449,32.060001373291016,-0.015572467833074644 5787,2006-12-04,32.830001831054695,32.860000610351555,32.439998626708984,32.59999847412109,431900.0,0.0024428040016699626,1.8965562600300843,4.6001373311967,58.70068558258588,63.79891684331458,-0.2486935408428934,-0.709492681150472,-2.5767436342122068,-3.5547210657564534,64.54841243592755,0.420001983642571,0.8225626971202438,0.5840019226074276,-0.4786538115550556,1.6466576567699143,0.05267405552618243,1.1153297896886691,-0.9300022125244212,96.87513038502719,27.474151955355623,0.5313278670812431,12,-0.3500013351440501,-0.995001792907722,-2.990002155303962,-3.450002670288093,-1.5300025939941442,0,-0.0234541704178437,16.20027466239414,32.75,2.333389848468793,32.77000045776367,-1.0425625167401202,32.61999893188477,-0.0234541704178437 5788,2006-12-05,32.81999969482422,32.84999847412109,32.72999954223633,32.759998321533196,287400.0,-0.00030466450419186497,1.0000000000001183,0.2608717285302168,59.112121628053316,61.48490817372909,-0.3000281655871362,-0.6052980748260239,-2.4684662802433337,-3.5050213349141046,64.222051660892,0.11999893188475852,0.7889894845306671,0.49449977874756,-0.4825732649867902,1.4715728224819067,0.005963256880384904,0.9830363006147351,-0.9008000564575198,94.36606097076205,25.912107533139604,0.48853652186717406,12,-0.4399995803833008,-0.9849996566772461,-2.9800000190734863,-3.440000534057617,-1.5100002288818324,1,-0.03717243524371161,1.8965562600300843,32.830001831054695,16.20027466239414,32.75,2.333389848468793,32.77000045776367,-0.03717243524371161 5789,2006-12-06,32.720001220703125,32.86999893188477,32.56999969482422,32.86999893188477,280400.0,-0.00304687614414767,3.000050863406038,-2.4999046347509193,51.822906836049555,59.83560517665572,-0.2463112885990455,-0.41223485523215686,-2.278677383924226,-3.3655037346087795,63.44039808112274,0.299999237060554,0.7075451759754827,0.32200126647948935,-0.5328447083191818,1.176847241278164,-0.1054217209198498,0.7494242538788249,-0.7819855628967289,72.72765104488077,7.922680529624884,0.42742298739933665,12,-0.33500194549560547,-0.8850011825561523,-2.815001964569092,-3.3400020599365234,-1.2800006866455114,2,-0.038814193471365166,1.0000000000001183,32.81999969482422,1.8965562600300843,32.830001831054695,16.20027466239414,32.75,-0.038814193471365166 5790,2006-12-07,32.06999969482422,32.700000762939446,31.90999984741211,32.61999893188477,443800.0,-0.0198655715656767,1.225345604788256,3.6667175300728627,48.067636188733374,57.494373768148094,0.42660496391833647,0.29295352854480683,-1.5571599959248417,-2.681117999839593,61.695522168625416,0.8100013732910156,0.5458136312846591,-0.35350027084350444,-1.1299228542515465,0.4229223125645376,-0.7417115625475219,0.03471102086051303,0.799999237060554,16.666666666666544,-47.321785203169256,0.3882112917040204,12,0.3149995803833008,-0.15999984741210938,-2.119999885559082,-2.690000534057617,-0.8400001525878906,3,-0.018709085973785178,3.000050863406038,32.720001220703125,1.0000000000001183,32.81999969482422,1.8965562600300843,32.830001831054695,-0.018709085973785178 5791,2006-12-08,31.84000015258789,31.899999618530273,31.5,31.79999923706055,3075900.0,-0.007171797456345108,4.0,-0.07272903820944057,40.20102862554068,55.42231686902651,0.6006235103987052,0.5512141045433481,-1.254908446140405,-2.4241094629489695,59.37030672766252,0.5699996948242188,0.4012396619379146,-0.5834998130798326,-1.3599223964878746,0.19292277032820948,-0.97171110478385,-0.1952885213758151,1.029998779296882,24.817548734883772,-34.21538222334736,0.3882112917040204,12,0.3449993133544922,0.06999969482421875,-1.7224998474121094,-2.3900003433227504,-0.4200000762939453,4,-0.023241198730271195,1.225345604788256,32.06999969482422,3.000050863406038,32.720001220703125,1.0000000000001183,32.81999969482422,-0.023241198730271195 5792,2006-12-11,32.240001678466804,32.27000045776367,31.739999771118164,31.85000038146973,597900.0,0.012562861933478997,1.355564597823996,9.749809269503148,40.35093254400777,53.37705232399567,0.2609894227689793,0.2008919355600085,-1.5700726230990298,-2.7949808295915943,57.163295696424974,0.5300006866455078,0.3490600820287213,-0.20849838256835085,-0.9218966463604232,0.5048998812237215,-0.565197514464387,0.14820074932768534,0.5751972961425764,54.014763168373314,-0.5166053439827394,0.3566991318960355,12,-0.05500221252442117,-0.2550020217895579,-2.0975017547607493,-2.7900018692016637,-0.9300022125244176,0,-0.027295317068888436,4.0,31.84000015258789,1.225345604788256,32.06999969482422,3.000050863406038,32.720001220703125,-0.027295317068888436 5793,2006-12-12,32.11999893188477,32.310001373291016,31.959999084472656,32.18000030517578,407400.0,-0.0037221693652138566,1.187490314351449,-0.1538491634592146,40.75951909807246,51.118348881454544,0.4362770213088538,0.34155658746445283,-1.3616540647236661,-2.6457709733350114,54.666283324372486,0.3500022888183594,0.2420408861157881,-0.330500984191886,-1.0397620082477843,0.37876003986401585,-0.6851314962198387,0.0241295278360667,0.642592083740233,45.25543177116282,-6.410592110206508,0.35463051202795065,12,0.06500053405761008,-0.1249990463256907,-1.977499008178718,-2.6699991226196325,-0.6299991607666087,1,-0.025529256603126105,1.355564597823996,32.240001678466804,4.0,31.84000015258789,1.225345604788256,32.06999969482422,-0.025529256603126105 5794,2006-12-13,32.049999237060554,32.189998626708984,31.96999931335449,32.09000015258789,347200.0,-0.0021793180931500844,-1.1999847412691023,0.6666666666666272,47.633144442350364,49.74425473100909,0.46591530787573987,0.43462730550036355,-1.2070646940362053,-2.5509858347649867,51.95444962113469,0.21999931335449574,0.2230443912588811,-0.40100059509276775,-1.1090564310238946,0.30705524083836266,-0.7550285130583347,-0.04697267712720077,0.662088137939449,45.83324061505683,-11.083250238565249,0.35402791796556493,12,0.13500022888182883,0.06500053405761008,-1.7849993705749583,-2.484999656677253,-0.45999908447266336,2,-0.02308891696516735,1.187490314351449,32.11999893188477,1.355564597823996,32.240001678466804,4.0,31.84000015258789,-0.02308891696516735 5795,2006-12-14,31.95000076293945,32.150001525878906,31.90999984741211,32.0,284700.0,-0.0031200772699386814,-2.69230317791015,1.249952317375859,39.48226417144134,47.347804346314966,0.48876322147753015,0.5112181039369723,-1.0251182835934038,-2.4282881420766778,48.76560049094135,0.24000167846679688,0.20097611980921215,-0.4694990158081076,-1.208757969316057,0.2697599376998454,-0.8391284925620859,-0.09986953905412932,0.7136031170605541,55.55555555555512,-2.4015130975434005,0.3696294767539765,12,0.23499870300293324,0.1649990081787145,-1.430001258850094,-2.275001525878899,-0.9000015258788991,3,-0.015962448097134763,-1.1999847412691023,32.049999237060554,1.187490314351449,32.11999893188477,1.355564597823996,32.240001678466804,-0.015962448097134763 5796,2006-12-15,32.25,32.450000762939446,31.85000038146973,32.049999237060554,626800.0,0.009389647258116307,-1.000006357844933,-4.000076295109057,53.90072073241993,46.81447491851875,0.12335206266811127,0.22429373421890375,-1.251533907382509,-2.705529303938434,45.5235915504016,0.6000003814697159,0.12557026826880247,-0.1704998016357422,-0.908732810931383,0.5677332076598987,-0.5396163062835626,0.19861670301207823,0.3670597248000007,71.8309178095079,7.023612332722394,0.369116504647821,12,-0.06500053405761719,0.04500007629394531,-1.607499599456787,-2.4549999237060547,-1.0200004577636719,4,-0.03162792117096658,-2.69230317791015,31.95000076293945,-1.1999847412691023,32.049999237060554,1.187490314351449,32.11999893188477,-0.03162792117096658 5797,2006-12-18,31.76000022888184,32.209999084472656,31.6299991607666,32.150001525878906,295600.0,-0.015193791352501096,1.2745254969426107,-1.949999046329373,45.426818099085565,45.29388563752233,0.4979781700818826,0.6815020510047454,-0.6876138776741172,-2.1939526920906154,41.912044278396664,0.6200008392333984,0.028960749060757962,-0.6174996376037534,-1.4053244618735512,0.17032518666604446,-1.0114120497386487,-0.22358722546885446,0.81237710692616,15.853757818370163,-53.11769990145644,0.3939124121348981,12,0.4249992370605433,0.5349998474121058,-0.9725008010864293,-1.880001068115238,-0.6800003051757884,0,-0.010705294399799947,-1.000006357844933,32.25,-2.69230317791015,31.95000076293945,-1.1999847412691023,32.049999237060554,-0.010705294399799947 5798,2006-12-19,32.06999969482422,32.080001831054695,31.6200008392334,31.649999618530273,438300.0,0.009760688403914752,1.0908929337766078,-1.0769196911083714,40.92412419520125,44.08290978853919,0.07867685227893872,0.3135450925170531,-0.9185667885467481,-2.4817906790046926,37.82644262424518,0.46000099182129617,-0.07128619240945255,-0.2605002403259249,-1.0001295883628458,0.4791291077109925,-0.6303149143443818,0.10931443369253557,0.4594825475514597,54.21673457288072,-11.86136110076135,0.3698146740184591,12,0.030000686645507812,0.22500038146972656,-1.247499942779541,-2.190000534057617,-0.8299999237060547,1,-0.02369816763685495,1.2745254969426107,31.76000022888184,-1.000006357844933,32.25,-2.69230317791015,31.95000076293945,-0.02369816763685495 5799,2006-12-20,31.95000076293945,32.169998168945305,31.940000534057614,32.150001525878906,370300.0,-0.00374178151003024,-1.0908759883477985,-0.476192206211606,36.333355797633196,42.779100856194724,0.08712715141357208,0.3822600029659249,-0.7234768951122774,-2.334993585595978,33.584640486097186,0.22999763488769176,-0.1724207619654976,-0.3354992866516149,-1.0511728469497648,0.38017427364653855,-0.6933360668006934,0.02233749349746006,0.5383021897411986,39.75903060720326,-21.255992742392777,0.3578367801490764,12,0.024999618530273438,0.34499931335449574,-1.0225009918212855,-2.005001068115231,-0.7100009918212855,2,-0.014397526786755654,1.0908929337766078,32.06999969482422,1.2745254969426107,31.76000022888184,-1.000006357844933,32.25,-0.014397526786755654 5800,2006-12-21,31.920000076293945,32.139999389648445,31.790000915527344,31.899999618530273,221700.0,-0.0009389886049800955,-1.9166799122612412,-0.10000190734135511,36.21264437374111,42.335947050439216,0.10461407251855803,0.41046551179766766,-0.612027582100442,-2.28208891690781,31.374521600763938,0.34999847412110086,-0.2845313882700182,-0.35100002288818644,-1.0846399642377165,0.3826399184613436,-0.717819993562955,0.01581994778657858,0.5287707582794781,36.14448971525381,-19.528925746470094,0.36681997067476513,12,0.11500072479248047,0.375,-0.9300007820129395,-1.9250011444091797,-0.3700008392333949,3,-0.010338343449790122,-1.0908759883477985,31.95000076293945,1.0908929337766078,32.06999969482422,1.2745254969426107,31.76000022888184,-0.010338343449790122 5801,2006-12-22,31.84000015258789,31.95000076293945,31.63999938964844,31.93000030517578,111800.0,-0.002506263268008846,3.7692127116407512,-4.499904634751097,33.554801065579795,41.58082133061389,0.20630966113764515,0.45387956240048766,-0.45917830903956514,-2.1778209601001066,28.91161614651663,0.3100013732910085,-0.3603244754993966,-0.3930000305175767,-1.1335861536796372,0.3475860926444838,-0.763293092098607,-0.022706968936546446,0.5708198486025964,37.28813011389168,-12.629359931906038,0.3702930615810303,12,0.19500064849853516,0.4549999237060547,-0.6174993515014577,-1.6499996185302663,-0.3400001525878906,4,-0.02481158642403869,-1.9166799122612412,31.920000076293945,-1.0908759883477985,31.95000076293945,1.0908929337766078,32.06999969482422,-0.02481158642403869 5802,2006-12-26,32.02000045776367,32.110000610351555,31.76000022888184,31.76000022888184,165700.0,0.005653275889232479,-1.6923082566115164,-2.8888865341414434,37.42139685083582,41.20991885869871,-0.009140934222195085,0.28785002228489986,-0.5759531925470682,-2.3285877284186896,27.179592215173297,0.3500003814697159,-0.36891037484296874,-0.21249980926513956,-0.9536761704599996,0.5286765519297205,-0.5830879898625696,0.15808837133229048,0.3543867433791945,72.72755646646438,27.257993978331243,0.3705881805974296,12,0.015000343322753906,0.27499961853027344,-0.6975011825561523,-1.7650012969970703,-0.5500011444091832,1,-0.02467210818967358,3.7692127116407512,31.84000015258789,-1.9166799122612412,31.920000076293945,-1.0908759883477985,31.95000076293945,-0.02467210818967358 5803,2006-12-27,32.34000015258789,32.43000030517578,32.080001831054695,32.09000015258789,196900.0,0.009993744230151425,-1.5926135239764607,0.961537615082726,44.41175150624378,40.85198631024242,-0.32927878806116695,-0.010642991698972537,-0.8299621146982972,-2.61943171020679,25.801469177772557,0.4099998474121094,-0.3123902504815774,0.09349994659423544,-0.6445282633366958,0.8315281565251667,-0.27551415837123017,0.46251405155970104,-0.8400001525878906,88.60758882439853,44.66157197441193,0.36901410496546505,12,-0.30499935150146484,-0.04500007629394531,-0.8875007629394531,-2.085000991821289,-0.6700000762939453,2,-0.03896104585457194,-1.6923082566115164,32.02000045776367,3.7692127116407512,31.84000015258789,-1.9166799122612412,31.920000076293945,-0.03896104585457194 5804,2006-12-28,32.290000915527344,32.419998168945305,32.220001220703125,32.240001678466804,136800.0,-0.0015460493761483285,-3.4443690925272867,0.19999694824215908,53.928594297298496,42.457134102004325,-0.2700541907847054,0.014088331715711888,-0.7157715449174802,-2.5356410513843315,23.616518249659652,0.1999969482421804,-0.2853556089468938,0.06000061035156534,-0.6573340561015968,0.7773352768047275,-0.29866672287501217,0.4186679435781464,-0.7714009094238286,82.2785788096226,33.440972003393874,0.35866733322658056,12,-0.25500011444091797,-0.010000228881835938,-0.5625009536743164,-1.845001220703125,-0.3400001525878942,3,-0.03251784189031304,-1.5926135239764607,32.34000015258789,-1.6923082566115164,32.02000045776367,3.7692127116407512,31.84000015258789,-0.03251784189031304 5805,2006-12-29,31.90999984741211,32.299999237060554,31.899999618530273,32.299999237060554,236900.0,-0.01176838207931119,1.051283305293596,-7.800106813154527,51.186435198655154,42.15554682047491,0.1158599484209617,0.34399355941559406,-0.2785398810559414,-2.1202023997824284,20.841036694959485,0.39999961853028054,-0.26076588389447863,-0.27700042724609375,-0.9603394335406534,0.40633857904846593,-0.6186699303933736,0.06466907590118609,-0.3731718353271489,34.17723352680396,-16.967632013055322,0.3416695031472799,12,0.11500072479248047,0.27499961853027344,-0.0924997329711914,-1.4650001525878906,0.450000762939446,4,-0.02099655529607536,-3.4443690925272867,32.290000915527344,-1.5926135239764607,32.34000015258789,-1.6923082566115164,32.02000045776367,-0.02099655529607536 5806,2007-01-03,32.240001678466804,32.299999237060554,31.059999465942386,31.809999465942386,484100.0,0.010341643141106305,3.5091119688441887,-1.1025715012324315,50.0,42.66367814279873,-0.2410592489960912,-0.027589634483376813,-0.5511321712152011,-2.420950533241651,18.724396570539394,1.2399997711181676,-0.25798539707366785,0.07850131988526243,-0.5524309030006265,0.7094335427711513,-0.23696479155768202,0.3939674313282069,0.18999862670897727,86.13149559709073,33.88939511253588,0.3154661114429447,1,-0.49500179290772195,-0.27500247955322266,-0.3350019454956126,-1.7950019836425852,-0.010002136230475855,2,-0.021402059723436895,1.051283305293596,31.90999984741211,-3.4443690925272867,32.290000915527344,-1.5926135239764607,32.34000015258789,-0.021402059723436895 5807,2007-01-04,32.060001373291016,32.259998321533196,31.96999931335449,32.259998321533196,236800.0,-0.0055831357259515935,1.900034332799438,-0.465106788795473,48.97963288062965,43.558734663401886,-0.015677159900988613,0.096725571037382,-0.3184988616349287,-2.2100511679306756,16.349823075074603,0.2899990081787074,-0.22044625235295,-0.06299896240234659,-0.6106487298494656,0.4846508050447689,-0.33682384612590255,0.21082592132121292,0.34259891510009766,72.9927952385924,19.046245841223538,0.27382488372355845,1,-0.3150014877319336,-0.0950021743774343,-0.13500118255615234,-1.6150016784667969,0.059997558593757105,3,-0.01746729099511357,3.5091119688441887,32.240001678466804,1.051283305293596,31.90999984741211,-3.4443690925272867,32.290000915527344,-0.01746729099511357 5808,2007-01-05,31.60000038146973,31.96999931335449,31.3700008392334,31.95000076293945,359700.0,-0.014348127639336572,2.0769351154931885,1.750028610666083,43.243260271759944,44.326501827193745,0.41420090311622815,0.48553455679950375,0.1901974479991715,-1.7192768844091475,14.178577514934936,0.6900005340576172,-0.2715402764115673,-0.46199998855590607,-0.9514512820281986,0.027451304916382924,-0.7067256352920488,-0.2172743418197598,0.775747890472406,39.70598753770905,-14.636183407712949,0.24472564673614494,1,0.14499950408935192,0.3649988174438512,0.34499979019164684,-1.1550006866455114,1.1499996185302699,4,-0.004113957802085122,1.900034332799438,32.060001373291016,3.5091119688441887,32.240001678466804,1.051283305293596,31.90999984741211,-0.004113957802085122 5809,2007-01-08,31.45000076293945,31.65999984741211,31.31999969482422,31.6200008392334,309900.0,-0.0047468233139086324,1.7200219728238892,0.4857139743107867,42.603552633212495,45.03660274491279,0.5429095521245131,0.5644501872801051,0.387830981046033,-1.5419378897503258,12.491510869984507,0.3400001525878906,-0.25926685457105236,-0.5484995841980016,-1.0070684202597668,-0.08993074813623281,-0.7777840022288878,-0.319215166167119,0.8994325328826882,31.451723305189017,-21.79772217424183,0.22928441803088426,1,0.29499912261963246,0.5149984359741318,0.5624990463256871,-1.0050010681152308,1.4899978637695348,0,0.006995208522021512,2.0769351154931885,31.60000038146973,1.900034332799438,32.060001373291016,3.5091119688441887,32.240001678466804,0.006995208522021512 5810,2007-01-09,31.46999931335449,31.54999923706055,31.20000076293945,31.45000076293945,293200.0,0.000635883940537374,2.888906549681348,-0.11763847905844092,37.41934531189143,45.465996550058534,0.5055271215368293,0.5240654686920259,0.40217381057885504,-1.5401110771230684,12.749885964046234,0.34999847412110086,-0.25468239917374547,-0.4985010147094755,-1.0125267576211137,0.01552472820215911,-0.7555138861652928,-0.2414881432536582,0.8536453058700566,33.06450992667407,-17.097779296081526,0.25701287145581736,1,0.2750005722045934,0.4949998855590927,0.5425004959106481,-1.0249996185302699,1.4699993133544957,1,0.015252667939565923,1.7200219728238892,31.45000076293945,2.0769351154931885,31.60000038146973,1.900034332799438,32.060001373291016,0.015252667939565923 5811,2007-01-10,31.10000038146973,31.43000030517578,31.020000457763672,31.36000061035156,309700.0,-0.011757195422872013,1.0500011920940324,-13.00095374344266,38.926175355771804,45.63319416171809,0.8487760716507111,0.8809496960340368,0.7948632670835458,-1.145107249820203,14.073945895170986,0.44999885559081676,-0.23475807199578824,-0.8314999580383251,-1.4747575531389323,-0.1882423629377179,-1.1531287555886287,-0.5098711604880215,1.198371334689174,6.45161786511978,-46.06555449762097,0.321628797550303,1,0.6249999999999964,0.8449993133544922,0.9199995994567836,-0.6550006866455114,1.7699985504150426,2,0.04051447631597349,2.888906549681348,31.46999931335449,1.7200219728238892,31.45000076293945,2.0769351154931885,31.60000038146973,0.04051447631597349 5812,2007-01-11,31.36000061035156,31.479999542236328,31.040000915527344,31.040000915527344,431700.0,0.008360135874363017,-1.7499940395298381,-1.2307669735539208,37.883975929653296,44.90788576431913,0.5423424762201314,0.5814530893516974,0.5684573247565474,-1.3768997941785344,14.72307842019968,0.4399986267089844,-0.20644381301597292,-0.527499675750736,-1.201556577167647,0.14655722566617158,-0.864528126459188,-0.19047122504228042,0.8872362554715387,35.789532859640815,-15.83053551459053,0.33702845070845416,1,0.3599987030029297,0.5849990844726634,0.8049993515014684,-0.8900003433227504,1.639999389648441,3,0.027742312339037234,1.0500011920940324,31.10000038146973,2.888906549681348,31.46999931335449,1.7200219728238892,31.45000076293945,0.027742312339037234 5813,2007-01-12,31.29999923706055,31.5,30.36000061035156,31.36000061035156,438000.0,-0.0019133090600516045,5.705875753121901,-0.1875044703526013,38.67594244198884,43.21314666928474,0.490932375404423,0.6080472122308151,0.6575351155395381,-1.2925853834769043,15.640035155254745,1.139999389648441,-0.16347771476563366,-0.5465010643005321,-1.2596345857927922,0.16663245719172792,-0.9030678250466657,-0.1899343035544021,0.8981481724401696,72.3076291055707,18.39461498991684,0.3565667607461306,1,0.03000068664550426,0.31500053405761363,0.8575010299682582,-0.8299989700317418,1.4799995422363246,4,0.02619807395564755,-1.7499940395298381,31.36000061035156,1.0500011920940324,31.10000038146973,2.888906549681348,31.46999931335449,0.02619807395564755 5814,2007-01-16,31.309999465942386,31.459999084472656,31.11000061035156,31.20000076293945,278200.0,0.00031949613819781675,-1.4137908354872946,-1.8332697565010667,39.298243500631145,41.8922364806154,0.3657638233135643,0.5689351297504253,0.6795836450630084,-1.2757321718167702,16.606545371675107,0.3499984741210973,-0.14606870313840403,-0.49950084686279084,-1.2442648277067683,0.2452631339811866,-0.8718828372847831,-0.12711885644080212,0.7778591356093862,79.83192873239719,22.693478143102965,0.3723819904219887,1,0.020000457763668322,0.3050003051757777,0.797500610351559,-0.8399991989135778,1.2199993133544886,1,0.04599171378536693,5.705875753121901,31.29999923706055,-1.7499940395298381,31.36000061035156,1.0500011920940324,31.10000038146973,0.04599171378536693 5815,2007-01-17,31.440000534057614,31.440000534057614,31.18000030517578,31.309999465942386,219300.0,0.004152062291046477,2.9999706564161386,1.1818418269145996,43.103463017540264,41.12595459367543,0.18112992288209284,0.4203169521724419,0.5779998994586641,-1.3818430152694106,17.776051957224183,0.2600002288818324,-0.17938884187987014,-0.34399976730346893,-1.1032907506149137,0.41529121600797936,-0.7236452589591913,0.03564572435225344,0.5441865880221464,94.73688613457159,33.63807493014343,0.37964549165572364,1,-0.13000106811523793,0.09000015258788707,0.6699991226196325,-0.9450006484985316,0.9200000762939418,2,0.04770986218739037,-1.4137908354872946,31.309999465942386,5.705875753121901,31.29999923706055,-1.7499940395298381,31.36000061035156,0.04770986218739037 5816,2007-01-18,31.229999542236328,31.53000068664551,31.20000076293945,31.5,250200.0,-0.006679420745995257,-1.0000115597581698,-2.0769095337305634,36.51877466367561,39.74141479179164,0.26015339670070503,0.5797058057762854,0.8142415009591701,-1.136955044487216,18.339024765752317,0.3299999237060618,-0.25838571462052684,-0.5030007362365723,-1.2675059925116656,0.2615045200385211,-0.8852533643741225,-0.12074810809902559,0.6567363891397413,74.35887821824291,14.122501630749795,0.3822526281375475,1,-0.06499958038330433,0.17500114440917258,0.9175000190734863,-0.6799993515014648,1.0900001525878906,3,0.054755014714617856,2.9999706564161386,31.440000534057614,-1.4137908354872946,31.309999465942386,5.705875753121901,31.29999923706055,0.054755014714617856 5817,2007-01-19,31.420000076293945,31.5,31.13999938964844,31.5,252400.0,0.006083910881927945,8.000023841880559,0.2962955113804942,33.5714563057855,38.66676990668337,-0.03372503593543286,0.38254032780066183,0.6506513926856812,-1.2888532105964536,19.51763219155471,0.36000061035155895,-0.30142767315502894,-0.29600019454955984,-1.0729963656025348,0.4809959765034151,-0.6844982800760491,0.0924978909769294,0.37513173582065207,90.59823904456486,32.548164492902714,0.38849808552648835,1,-0.4099998474121094,-0.014999389648444605,0.6274995803833008,-0.7150001525878906,0.28999900817871094,4,0.04614891317854686,-1.0000115597581698,31.229999542236328,2.9999706564161386,31.440000534057614,-1.4137908354872946,31.309999465942386,0.04614891317854686 5818,2007-01-22,31.309999465942386,31.420000076293945,31.270000457763672,31.40999984741211,220200.0,-0.0035009742229298313,1.4999761583088294,1.2500059604701175,32.867145459019724,37.58494688732862,0.03443398063994607,0.4560670694526294,0.778914030790542,-1.1419610781105085,20.784987878796915,0.14999961853027344,-0.37386069433553715,-0.3680007934570284,-1.146437219648572,0.41043563273451866,-0.7572190065527984,0.021217419638745127,0.3990244740664295,47.618766490616274,-7.062260008378487,0.38921821309577354,1,-0.3549995422363317,0.09500122070311434,0.7750000953674281,-0.5649995803833043,0.14999961853026988,0,0.05397638335624766,8.000023841880559,31.420000076293945,-1.0000115597581698,31.229999542236328,2.9999706564161386,31.440000534057614,0.05397638335624766 5819,2007-01-23,31.489999771118164,31.690000534057614,31.25,31.25,281300.0,0.005748971837945094,-2.6666746139601862,-2.399988555951944,42.10527825361797,38.10560610307602,-0.15566569404043662,0.2527987886429486,0.6183543497338135,-1.2873210750364166,21.64229999494837,0.44000053405761363,-0.43225013095276665,-0.16500043869018555,-0.9367524297704932,0.6067515523901257,-0.5508764342303394,0.2208755568499683,-1.1299991607666051,63.63630058364764,6.098887641654301,0.3858759955401554,1,-0.46499919891357777,-0.08499908447266336,0.5999999046325684,-0.744999885559082,-0.09000015258789062,1,0.040965354638137,1.4999761583088294,31.309999465942386,8.000023841880559,31.420000076293945,-1.0000115597581698,31.229999542236328,0.040965354638137 5820,2007-01-24,31.59000015258789,31.71999931335449,31.399999618530273,31.440000534057614,222300.0,0.00317562344225375,-1.7825885045651377,0.6249990065883212,36.62550568200518,37.84997613932417,-0.2646886981289249,0.1336608905754808,0.5300084639639877,-1.352865671203194,22.910095058609592,0.3199996948242152,-0.43349189008640465,-0.04850006103515625,-0.8104450066173925,0.71344488454708,-0.4294725338262708,0.33247241175596187,-1.2033995437622096,77.58634864364508,22.688281146464917,0.38097247279111807,1,-0.5500001907348668,-0.18499946594238992,0.5599994659423828,-0.8450002670288086,-0.30999946594237926,2,0.029756208362410552,-2.6666746139601862,31.489999771118164,1.4999761583088294,31.309999465942386,8.000023841880559,31.420000076293945,0.029756208362410552 5821,2007-01-25,31.04999923706055,31.649999618530273,31.020000457763672,31.6299991607666,261100.0,-0.017094045993004015,1.032252606449906,-3.866675991505804,31.89963398110136,37.185049256151736,0.2989069233696746,0.644485428190098,1.0666026677841778,-0.7784848309145751,24.840963859831838,0.6299991607666016,-0.4346916545259276,-0.5490009307861285,-1.3479721873868975,0.2499703258146404,-0.9484865590865148,-0.1495153024857423,-0.6100626800537157,4.28554690586727,-46.327458710557615,0.3994856283003847,1,-0.009999275207526637,0.3550014495849503,1.100000381469723,-0.3049993515014684,-0.42000007629394887,3,0.042190061368098775,-1.7825885045651377,31.59000015258789,-2.6666746139601862,31.489999771118164,1.4999761583088294,31.309999465942386,0.042190061368098775 5822,2007-01-26,31.229999542236328,31.25,30.790000915527344,31.15999984741211,326800.0,0.0057971114202455265,7.363573311138854,-0.12068914488287966,42.62947722773763,37.62433089901271,0.11010545086108081,0.4240045772262704,0.8884408355660085,-0.9294156902308117,26.6275187083578,0.45999908447265625,-0.41671851167895113,-0.32950057983398295,-1.1188909805352196,0.4598898208672537,-0.7241957801846013,0.06519462051663538,-0.7388604749755885,47.31176179840744,-4.487544759527097,0.39469520035061784,1,0.025000572204589844,0.16500091552734375,1.010000228881836,-0.4799995422363281,0.0,4,0.034902342893529115,1.032252606449906,31.04999923706055,-1.7825885045651377,31.59000015258789,-2.6666746139601862,31.489999771118164,0.034902342893529115 5823,2007-01-29,31.07999992370605,31.29999923706055,31.0,31.29999923706055,328300.0,-0.004803061822892918,1.7272743035987754,-3.142861035422445,42.629477227737695,37.99446797980232,0.25213056787487176,0.5004252198129109,1.0276128641292495,-0.7488480316156156,27.789902719063804,0.2999992370605504,-0.3811165333182238,-0.416500186920171,-1.142159500368198,0.3091591265278524,-0.7793298436441845,-0.05367053019615753,-0.53970644660156,31.182742772058873,-22.232424875182495,0.36282965672401196,1,0.17500019073486683,0.31500053405762074,1.159999847412113,-0.2100000381469691,0.21000099182129262,0,0.020270243317667358,7.363573311138854,31.229999542236328,1.032252606449906,31.04999923706055,-1.7825885045651377,31.59000015258789,0.020270243317667358 5824,2007-01-30,31.239999771118164,31.309999465942386,31.11000061035156,31.1299991607666,244700.0,0.0051480002511221645,-1.6666920983697961,-0.50000433489677,45.6603947411985,38.278571504653236,0.09069454988064507,0.27165657341985394,0.8597109438650961,-0.8783164855348318,29.00369361880474,0.22999954223633523,-0.3565829073095337,-0.20400028228759837,-0.8335006042300535,0.42550003965485317,-0.5187504432588241,0.1107498786836274,-0.652518060563672,48.38705707904454,-7.288287414567719,0.3147501609712266,1,0.015000343322753906,0.1550006866455078,0.9575004577636719,-0.2999992370605469,0.12000083923339488,1,0.0070422315930323,1.7272743035987754,31.07999992370605,7.363573311138854,31.229999542236328,1.032252606449906,31.04999923706055,0.0070422315930323 5825,2007-01-31,31.239999771118164,31.32999992370605,31.01000022888184,31.290000915527344,300900.0,0.0,3.9231040098597485,-0.4545533361076432,53.070153424015764,40.11761358913548,0.06631463949895533,0.2307171987720018,0.8342374404806918,-0.8412479530488852,31.188848830131867,0.31999969482421164,-0.33049291835320105,-0.1705002784729004,-0.7659745988957738,0.424974041949973,-0.4682374386843371,0.1272368817385363,-0.6072173564516739,52.32552723853205,-9.18070106071658,0.29773716021143615,1,0.015000343322753906,0.1550006866455078,0.8950004577636719,-0.2950000762939453,-0.05999946594238281,2,0.005121634077604353,-1.6666920983697961,31.239999771118164,1.7272743035987754,31.07999992370605,7.363573311138854,31.229999542236328,0.005121634077604353 5826,2007-02-01,31.54999923706055,31.56999969482422,31.229999542236328,31.29999923706055,237100.0,0.009923158393521758,1.3448212359580696,-4.9998855617013165,54.077213869747425,42.39603109624236,-0.21626150855539095,-0.14084730849359417,0.5131248297466549,-1.1062517443852151,32.4843801013662,0.3400001525878906,-0.2987045210436605,0.17399930953979847,-0.282966154405603,0.6309647734852,-0.05448342243290227,0.4024820415124992,-0.8737281464465418,97.43583473531874,31.32678005911626,0.2284827319727,2,-0.29499912261963246,-0.15499877929687855,0.6150012016296351,-0.5799989700317418,-0.07999992370606179,3,-0.008557798952270046,3.9231040098597485,31.239999771118164,-1.6666920983697961,31.239999771118164,1.7272743035987754,31.07999992370605,-0.008557798952270046 5827,2007-02-02,31.5,31.649999618530273,31.399999618530273,31.649999618530273,219600.0,-0.001584761910289334,2.3333418104599266,-0.5999984741210938,54.310354749866356,44.77860990633643,-0.1717860258682684,-0.14224610896388867,0.5386280279888283,-1.0126874918306257,33.761551709545735,0.25,-0.2899075560214932,0.15200014114379812,-0.18004956364502434,0.48404984593262057,-0.014024711250613109,0.31802499353820934,-0.7819797804763731,76.92312206744975,11.119037947225337,0.16602485239441114,2,-0.24499988555908203,-0.10499954223632812,0.6650004386901855,-0.5299997329711914,-0.5,4,-0.027619074261377774,1.3448212359580696,31.54999923706055,3.9231040098597485,31.239999771118164,-1.6666920983697961,31.239999771118164,-0.027619074261377774 5828,2007-02-05,31.46999931335449,31.56999969482422,31.28000068664551,31.5,335400.0,-0.0009524027506511157,2.4117515062437174,0.2000050862759796,53.41879436208249,46.03566725172138,-0.13041735437036905,-0.1291033386420004,0.5307062404084455,-0.9386942864368812,34.23483847077371,0.2899990081787074,-0.24046573018868145,0.12849950790404918,-0.18748029499946028,0.44447931080755865,-0.029490393547707328,0.2864894093558057,-0.7118999300776281,71.87492549412227,7.52118938917512,0.15798990145175526,2,-0.21499919891357067,-0.07499885559081676,0.6950011253356969,-0.43999958038329723,-0.10999870300292969,0,-0.007626303665545842,2.3333418104599266,31.5,1.3448212359580696,31.54999923706055,3.9231040098597485,31.239999771118164,-0.007626303665545842 5829,2007-02-06,31.670000076293945,31.670000076293945,31.239999771118164,31.46999931335449,308400.0,0.00635528335885871,3.299986648610502,-6.666539513000791,54.77176748426644,48.05191856308374,-0.3377141891001507,-0.32862606069418376,0.2994832127708591,-1.0930929152093292,34.548342798128,0.43000030517578125,-0.18974660341743999,0.31750030517578054,-0.028294083238208145,0.6632946935897692,0.14460311096878797,0.4903974993827731,-0.8734246958139806,100.0,37.85825636613194,0.17289719420699406,2,-0.4399995803833008,-0.2800006866455149,0.49500036239624023,-0.5,0.07999992370605469,1,-0.011998710446832095,2.4117515062437174,31.46999931335449,2.3333418104599266,31.5,1.3448212359580696,31.54999923706055,-0.011998710446832095 5830,2007-02-07,31.95000076293945,32.0,31.5,31.670000076293945,330000.0,0.008841196273159824,1.6315847592468968,1.3999980926586004,64.51613399413637,51.67597412008763,-0.6272394373885497,-0.6016703891091488,0.011502408234175476,-1.3281147319827973,34.35871826099708,0.5,-0.11684376968311483,0.5735009193420382,0.13829822518681212,1.0087036134972642,0.3558995722644269,0.7911022664196494,-1.116488425144503,93.50659644985612,31.55075018436773,0.21760134707761272,2,-0.5550003051757777,-0.6200008392333949,0.20749998092651722,-0.610000610351559,-0.2100009918212855,2,-0.018466358012493855,3.299986648610502,31.670000076293945,2.4117515062437174,31.46999931335449,2.3333418104599266,31.5,-0.018466358012493855 5831,2007-02-08,32.360000610351555,32.400001525878906,31.85000038146973,31.85000038146973,385000.0,0.012832545778455495,-1.1568662650016803,1.8214249221735397,67.40740008152129,54.42907665939693,-0.9296347807722007,-0.9617432772607799,-0.4144506253168352,-1.689975595757467,33.548433015836515,0.5500011444091761,-0.07826823238420033,0.9205007553100515,0.32030809228472634,1.5206934183353766,0.6204044237973889,1.220597086822714,-1.456499012824306,96.55165042956325,36.640091948676016,0.30009633151266213,2,-0.6599998474121023,-0.979999542236321,-0.25500059127806907,-1.0200004577636648,-0.3600006103515554,3,-0.036464780065495694,1.6315847592468968,31.95000076293945,3.299986648610502,31.670000076293945,2.4117515062437174,31.46999931335449,-0.036464780065495694 5832,2007-02-09,32.22999954223633,32.439998626708984,32.060001373291016,32.400001525878906,254700.0,-0.004017338246700808,2.0400244144350346,-0.3333370732309419,66.91174665951408,57.127106596260965,-0.718415343083894,-0.8044676600490028,-0.28386668206114507,-1.5127414779715025,32.845763136032346,0.37999725341796875,-0.03323678289673282,0.7469997406005859,0.05238541004167274,1.4416140711594991,0.39969257532112934,1.0943069058800425,-1.206777950440948,82.50005960470162,20.164671538351634,0.34730716527945704,2,-0.505000114440918,-0.8299999237060547,-0.37499999999999645,-0.7849998474121094,-0.3299999237060547,4,-0.023580522484522026,-1.1568662650016803,32.360000610351555,1.6315847592468968,31.95000076293945,3.299986648610502,31.670000076293945,-0.023580522484522026 5833,2007-02-12,32.11999893188477,32.310001373291016,31.979999542236328,32.130001068115234,185700.0,-0.0034129882691249502,-1.2758675120359897,0.05883540895317261,61.88676121825455,58.93003620482274,-0.49771703731772376,-0.6639246653630053,-0.17551661690728793,-1.3526341800983985,31.253101843759413,0.3300018310546875,0.07760251661552786,0.5959991455078182,-0.14816860360059536,1.3401668946162353,0.2239152709536114,0.968083020062025,-0.9550996365980318,73.33333333333393,10.701390510018115,0.3720838745542082,2,-0.3949995040893626,-0.7199993133544993,-0.26499938964844105,-0.6399984359741282,0.17000198364257102,0,-0.03486920825433082,2.0400244144350346,32.22999954223633,-1.1568662650016803,32.360000610351555,1.6315847592468968,31.95000076293945,-0.03486920825433082 5834,2007-02-13,32.75,32.759998321533196,32.189998626708984,32.22999954223633,416700.0,0.019613981602279562,1.1111213150886508,-51.98893974069292,68.23896768187873,60.61546001125197,-0.9957086728719418,-1.2443094928197134,-0.8179347505421184,-1.9278774168014863,29.8430707128299,0.6399993896484233,0.15918583225912641,1.1540001869201646,0.23816498063197145,2.0698353932083577,0.696082583776068,1.6119177900642612,-1.4575907715710343,99.20648136094104,36.87717248314032,0.4579176031440969,2,-0.7550010681152379,-1.1900005340576243,-0.8950004577636683,-1.2299995422363281,-0.5,1,-0.04244272945491423,-1.2758675120359897,32.11999893188477,2.0400244144350346,32.22999954223633,-1.1568662650016803,32.360000610351555,-0.04244272945491423 5835,2007-02-14,32.939998626708984,33.0,32.720001220703125,32.75,348700.0,0.005801484785007194,-1.2400244144350347,0.3653816527894949,83.3921937595368,63.872679999006344,-1.0272267337252927,-1.3872976221743443,-1.0232343924766418,-2.0640122083925974,28.521972330137768,0.279998779296875,0.26651536134958675,1.2689989089965827,0.1780235446938434,2.3599742732993256,0.7235112268452113,1.8144865911479542,-1.4714787071075115,94.78248754832642,24.073722271794807,0.5454876821513713,2,-0.8199987411499023,-1.2599983215332031,-1.0849990844726527,-1.409998893737793,-1.789999008178711,2,-0.036126250040098284,1.1111213150886508,32.75,-1.2758675120359897,32.11999893188477,2.0400244144350346,32.22999954223633,-0.036126250040098284 5836,2007-02-15,32.939998626708984,33.02000045776367,32.84000015258789,32.970001220703125,413600.0,0.0,1.7692127116405998,-0.15790953078884495,82.26411509150958,66.97865337030004,-0.9044306652286878,-1.3203133939696556,-1.0382061083106748,-2.005929100085183,27.41058957195939,0.18000030517578125,0.3642268501152337,1.1834989547729506,-0.02378173460761701,2.3907796441535183,0.5798586100826668,1.7871392994632345,-1.2570714958517186,92.30752301654258,17.86922827045268,0.6036403446902843,2,-0.8099985122680664,-1.2499980926513672,-1.0849990844726527,-1.409998893737793,-1.789999008178711,3,-0.03642983927199728,-1.2400244144350347,32.939998626708984,1.1111213150886508,32.75,-1.2758675120359897,32.11999893188477,-0.03642983927199728 5837,2007-02-16,32.86999893188477,32.950000762939446,32.669998168945305,32.939998626708984,255800.0,-0.002125066719567248,5.222005594643688,2.3331214240302782,84.82486171731078,70.46821640976985,-0.6924816151173019,-1.197510599639287,-0.9868793089551993,-1.8771846451513028,25.99676371576637,0.2800025939941406,0.4479153829278033,1.0409993171691951,-0.25228499146005845,2.3342836257984523,0.39435716285456834,1.687641471483822,-0.9731400687224827,85.57678905476355,5.432861709801557,0.646642154314628,2,-0.7399988174438548,-1.1799983978271555,-1.0349988937378,-1.3249988555908274,-1.7199993133544993,4,-0.02646787222864344,1.7692127116405998,32.939998626708984,-1.2400244144350347,32.939998626708984,1.1111213150886508,32.75,-0.02646787222864344 5838,2007-02-20,33.0,33.06999969482422,32.759998321533196,32.880001068115234,397400.0,0.003955006764211344,1.3846413427821607,-1.7142779291554873,84.64563529281938,73.78753505516461,-0.6510983763352272,-1.2589567112626163,-1.134105195344997,-1.9498030313816628,24.594036350365133,0.31000137329102273,0.5180127215726174,1.0865003585815423,-0.28262161104566275,2.455622328208751,0.401939373767938,1.7710613433951465,-0.9234384817014885,92.04549887943404,7.558838766882332,0.6845609848136042,2,-0.7150001525878906,-1.2849998474121094,-1.1675004959106445,-1.1649999618530273,-1.7000007629394496,1,-0.03333334489302198,5.222005594643688,32.86999893188477,1.7692127116405998,32.939998626708984,-1.2400244144350347,32.939998626708984,-0.03333334489302198 5839,2007-02-21,32.779998779296875,33.0,32.700000762939446,32.950000762939446,277100.0,-0.006666703657670414,1.2222128032326498,-1.416695806974541,77.89849188376,75.27446370956721,-0.28729797663169165,-0.9880127126936671,-0.9310166218428009,-1.6777463525874055,23.897900819987512,0.299999237060554,0.5949693906959936,0.8019991874694838,-0.6041613065069313,2.208159681445899,0.09891894048127625,1.5050794344576914,-0.5246183892237326,27.50004768353521,-58.532669481697056,0.7030802469882079,2,-0.31999874114990234,-0.8499984741210938,-1.3074989318847656,-1.0549983978271484,-1.389999389648434,2,-0.014948074497153518,1.3846413427821607,33.0,5.222005594643688,32.86999893188477,1.7692127116405998,32.939998626708984,-0.014948074497153518 5840,2007-02-22,32.529998779296875,32.59000015258789,32.34000015258789,32.459999084472656,311700.0,-0.007626601870342142,1.6315451333119178,-0.4117581061371203,68.14810890235819,75.35676468966022,0.05992898808819547,-0.6998618828680421,-0.6802282951283942,-1.382843333264553,22.928226979779517,0.4399986267089844,0.6802567924631049,0.5049992561340346,-0.9093701966500092,1.9193687089180784,-0.20218547025798728,1.2121839825260565,0.5400009155273438,26.027225459201002,-56.14389384507878,0.707184726392022,2,-0.0049991607666015625,-0.5999984741210938,-1.0574989318847656,-0.8049983978271484,-1.2499980926513636,3,-0.008607402084351623,1.2222128032326498,32.779998779296875,1.3846413427821607,33.0,5.222005594643688,32.86999893188477,-0.008607402084351623 5841,2007-02-23,32.360000610351555,32.549999237060554,32.209999084472656,32.459999084472656,284300.0,-0.005225889189196975,1.4285831062669574,-1.4285558583107283,65.24821879561233,75.1719282603378,0.25694798240656525,-0.4497484881980327,-0.5039862323598499,-1.1675167913388194,21.337717640465705,0.34000015258789773,0.7511134515846472,0.26950101852416,-1.074326155374706,1.613328192423026,-0.4024125684252766,0.941414605473593,0.695399093627934,17.442025514095803,-62.691615655648945,0.6719135869494333,2,0.16499900817871804,-0.43000030517577414,-0.9400005340576172,-0.6350002288818288,-1.060001373291005,4,-0.03739187172432312,1.6315451333119178,32.529998779296875,1.2222128032326498,32.779998779296875,1.3846413427821607,33.0,-0.03739187172432312 5842,2007-02-26,32.31999969482422,32.549999237060554,32.22999954223633,32.360000610351555,350000.0,-0.001236122211769719,-1.9090719933417208,0.40001525902179724,65.01765474609071,75.51980531898627,0.347613234708696,-0.34140451523470006,-0.47097271920867456,-1.0787664816818534,19.333820208907376,0.31999969482422586,0.7760391975335672,0.17500009536743022,-1.1089653446917325,1.458965535426593,-0.4669826246621511,0.8169828153970116,0.7015839843749987,12.790759567786235,-65.56253429610896,0.6419827200295819,2,0.3099994659423828,-0.3899993896484375,-1.0349993705749583,-0.5949993133544922,-0.8199996948242188,0,-0.036200497751901595,1.4285831062669574,32.360000610351555,1.6315451333119178,32.529998779296875,1.2222128032326498,32.779998779296875,-0.036200497751901595 5843,2007-02-27,31.709999084472656,32.189998626708984,31.6200008392334,32.189998626708984,401800.0,-0.0188737814390898,1.3749930461181445,11.999713904255422,50.61726796158228,73.56183868339778,0.9983236217621752,0.3354107206506569,0.1286768023547964,-0.42147199700566773,17.83175870675991,0.6999988555908203,0.7433024302485407,-0.4665004730224638,-1.668765934126185,0.7357649880812573,-1.0676332035743243,0.13463225752939678,1.2791212109374968,6.521615939915717,-66.23933333985396,0.6011327305518599,2,0.6350011825561523,0.220001220703125,-0.5024986267089879,0.015001296997070312,0.0800018310546875,1,-0.01766002781805809,-1.9090719933417208,32.31999969482422,1.4285831062669574,32.360000610351555,1.6315451333119178,32.529998779296875,-0.01766002781805809 5844,2007-02-28,31.459999084472656,31.90999984741211,31.459999084472656,31.79999923706055,607700.0,-0.00788394850892371,-1.6470621234390603,0.7083343267450344,42.367581995120474,69.00354848735151,1.169029444211695,0.6353102788999792,0.36746391933556666,-0.1275467899493954,16.381639247053876,0.4500007629394531,0.7138734271600242,-0.7275004386901855,-1.897275201367755,0.44227432398738387,-1.3123878200289667,-0.14261305735140084,1.4469740435668896,0.0,-67.23948704427296,0.5848873813387842,2,0.8050003051757812,0.470001220703125,-0.27999877929687855,0.2650012969970703,0.1600017547607422,2,-0.005085818565426337,1.3749930461181445,31.709999084472656,-1.9090719933417208,32.31999969482422,1.4285831062669574,32.360000610351555,-0.005085818565426337 5845,2007-03-01,31.399999618530273,31.59000015258789,31.0,31.29999923706055,405800.0,-0.0019071668051000579,1.4583265450470677,-0.29411863703170454,33.21678065176572,63.55384466071331,1.1036699255084983,0.746167529304131,0.4185458607833894,-0.025121794503846218,14.95664085859717,0.5900001525878906,0.7085363279543699,-0.7954998970031752,-1.9399043203882158,0.34890452638186886,-1.3677021086956955,-0.22329768531065497,1.3912155860239181,25.806439704373002,-36.166864404679245,0.5722022116925213,3,0.6350002288818359,0.5300006866455078,-0.18499898910523171,0.3250007629394531,0.6999988555908132,3,-0.00031847863067901994,-1.6470621234390603,31.459999084472656,1.3749930461181445,31.709999084472656,-1.9090719933417208,32.31999969482422,-0.00031847863067901994 5846,2007-03-02,31.28000068664551,31.45000076293945,31.11000061035156,31.399999618530273,253000.0,-0.003821622080974363,2.0908933277848134,-1.199984741269152,33.333355641501356,57.8325662078456,1.076657282004259,0.8905612526084248,0.5183776583294346,0.1303293876224494,14.24857248758068,0.3400001525878906,0.6162995581876771,-0.9019989013671825,-2.0842104405085955,0.2802126377742269,-1.4931046709378855,-0.31089313179647604,1.3320929974532625,18.06456932046687,-39.605672320592916,0.5911057695707053,3,0.754999160766598,0.6499996185302699,-0.05750036239625089,0.4449996948242152,1.3000011444091832,4,0.0,1.4583265450470677,31.399999618530273,-1.6470621234390603,31.459999084472656,1.3749930461181445,31.709999084472656,0.0 5847,2007-03-05,30.6299991607666,31.170000076293945,30.6299991607666,31.07999992370605,328800.0,-0.020780099476034097,-1.4,3.750039736783627,28.02361060395387,51.541230131305,1.5371472865636235,1.551593615394168,1.1560397466860906,0.8145987763566502,13.989132328830342,0.6500015258789098,0.43740122675843196,-1.508500385284421,-2.8497057662117484,-0.16729500435709355,-2.1791030757480883,-0.8378976948207573,1.8208851549222942,0.0,-53.388512146297714,0.6706026904636639,3,1.1850004196166992,1.2200002670288086,0.5925011634826589,1.095001220703125,1.7899990081787038,0,0.021873982848557905,2.0908933277848134,31.28000068664551,1.4583265450470677,31.399999618530273,-1.6470621234390603,31.459999084472656,0.021873982848557905 5848,2007-03-06,31.229999542236328,31.25,30.71999931335449,30.71999931335449,289100.0,0.019588651580449756,-1.0784331325008172,-1.1333319204849064,27.38094967779429,45.92816988619769,0.7371921319491079,0.9830949419312205,0.5404238337533656,0.25270312480180124,13.41391400616508,0.6200008392333984,0.2696284830302922,-0.8965000152587876,-2.2668669351589514,0.47386690464137615,-1.5816834752088695,-0.21131655530870574,1.0023785548618918,46.87500465661037,-0.6881891938362799,0.6851834599500816,3,0.38000011444091797,0.619999885559082,0.0950007438659668,0.49500083923339844,1.220001220703118,1,0.008645547925753672,-1.4,30.6299991607666,2.0908933277848134,31.28000068664551,1.4583265450470677,31.399999618530273,0.008645547925753672 5849,2007-03-07,31.290000915527344,31.46999931335449,31.09000015258789,31.25,283000.0,0.0019212735885527632,-1.1111028694951695,0.07843313250083159,24.458266310471032,41.07374293154357,0.49573999778313294,0.9414330747749275,0.4690507078660211,0.22946648683959125,12.919364493537207,0.379999160766598,0.0894571901545902,-0.8174986839294434,-2.2245612707663653,0.5895639029074751,-1.5210299773479008,-0.11396739051098237,0.7500917092110839,68.75011175859349,26.03789597685561,0.7035312934184598,3,0.299998283386234,0.5599985122680664,0.03499937057495117,0.4349994659423828,1.1599998474121023,2,0.015979545713336263,-1.0784331325008172,31.229999542236328,-1.4,30.6299991607666,2.0908933277848134,31.28000068664551,0.015979545713336263 5850,2007-03-08,31.36000061035156,31.5,31.29999923706055,31.32999992370605,230100.0,0.002237126646726262,-3.444359675334931,0.75,26.06065825430349,36.719569538064796,0.27080025045368217,0.8695478801376773,0.38922536187989465,0.1995665563682394,13.363620798687936,0.20999908447265625,-0.11248173755723201,-0.7179989814758336,-2.1631879643295484,0.7271900013778811,-1.4405934729026875,0.004595509951023757,0.5108807987102502,83.90813165516006,45.508477209237284,0.7225944914268568,3,0.22999858856201882,0.4899988174438512,-0.035000324249264025,0.3649997711181676,1.2000007629394567,3,0.008290823463696473,-1.1111028694951695,31.290000915527344,-1.0784331325008172,31.229999542236328,-1.4,30.6299991607666,0.008290823463696473 5851,2007-03-09,31.18000030517578,31.53000068664551,31.15999984741211,31.46999931335449,266200.0,-0.005739805538025444,-1.2424298471231034,-9.666412359336139,25.21998809726216,32.29760657708385,0.29705328064485315,1.0083093884046974,0.5596848442075668,0.41439657633817717,14.930885305330428,0.370000839233402,-0.3050364789247446,-0.8389992713928223,-2.3312932518936833,0.6532947091080388,-1.5851462616432528,-0.09285228114239175,0.5419752340906037,61.11113465858493,27.49436763813351,0.74614699025043,3,0.22999858856201172,0.6699991226196289,0.14499998092651367,0.5450000762939453,1.3699989318847727,4,0.029506034635688794,-3.444359675334931,31.36000061035156,-1.1111028694951695,31.290000915527344,-1.0784331325008172,31.229999542236328,0.029506034635688794 5852,2007-03-12,31.46999931335449,31.540000915527344,31.15999984741211,31.21999931335449,193800.0,0.009300801967297323,-1.0540657573227328,-0.8620719138664825,28.571428571428456,29.848068867066765,-0.14102877482914167,0.6940373727153251,0.2575152802575609,0.15472068264273275,16.53082060596453,0.3800010681152344,-0.4514559761167263,-0.5110002517700245,-2.0192911336860995,0.997290630146054,-1.2651456927280655,0.24314518918801298,0.12093906049192071,91.46323592693435,62.54242452573604,0.754145440958039,3,-0.19999980926513317,0.3800001144409215,-0.1449990272521937,0.2550010681152379,0.8500003814697301,0,0.03527176809403909,-1.2424298471231034,31.18000030517578,-3.444359675334931,31.36000061035156,-1.1111028694951695,31.290000915527344,0.03527176809403909 5853,2007-03-13,31.0,31.559999465942386,30.95000076293945,31.46999931335449,315300.0,-0.01493483710230148,-1.140354634373231,-1.8799972534179545,26.701584797131915,28.1074025117347,0.24324569928653972,1.1339660019573614,0.6993155493473822,0.6515002381113106,18.274948446123574,0.6099987030029368,-0.601815192058325,-0.924999618530272,-2.493524974846416,0.6435257377858683,-1.709262296688344,-0.14073694037220008,-0.37000083923339844,8.19661366727688,-20.040395631903678,0.7842626781580709,3,0.1099996566772461,0.8499994277954102,0.3250002861022949,0.7250003814697266,1.1899986267089844,1,0.045806392546622776,-1.0540657573227328,31.46999931335449,-1.2424298471231034,31.18000030517578,-3.444359675334931,31.36000061035156,0.045806392546622776 5854,2007-03-14,31.36000061035156,31.45000076293945,30.8700008392334,31.07999992370605,316800.0,0.011612922914566504,1.5217333615288455,-0.595747012154297,35.11452826855455,28.318263358044568,-0.14799463004673186,0.7004006912681895,0.31632960152976963,0.3193677634883336,19.386715663639382,0.5799999237060511,-0.7527794920347226,-0.4954990386962912,-2.0329805304694197,1.0419824530768338,-1.264239784582852,0.2732417071902731,-0.7114014434814422,71.01460092105685,40.742517442191115,0.768740745886563,3,-0.26500129699706676,0.4899988174438512,-0.035000324249264025,0.3649997711181676,0.8400001525878871,2,0.03475765725043045,-1.140354634373231,31.0,-1.0540657573227328,31.46999931335449,-1.2424298471231034,31.18000030517578,0.03475765725043045 5855,2007-03-15,31.75,31.8799991607666,31.239999771118164,31.29999923706055,397900.0,0.012436204785012173,-1.2456130957957998,1.6071416407245056,42.65059775824576,29.35351248212728,-0.5399018064618382,0.22838807833797148,-0.0803467620177507,-0.04212881143530467,19.642166075823457,0.6399993896484375,-0.8068652956662916,-0.04599971771240163,-1.4964059519255741,1.4044065165007744,-0.7712028348189861,0.6792033993941864,-1.083172827148438,87.12877457367854,52.95212477706714,0.7252031171065878,3,-0.49500083923339844,0.09999942779541016,-0.44000005722046254,-0.024999618530273438,0.3899993896484446,3,0.02204726812407709,1.5217333615288455,31.36000061035156,-1.140354634373231,31.0,-1.0540657573227328,31.46999931335449,0.02204726812407709 5856,2007-03-16,31.739999771118164,32.209999084472656,31.649999618530273,31.86000061035156,361400.0,-0.00031496783879803036,-2.733315531480669,-0.26666807951510463,42.961167408233145,31.01324101593609,-0.5115876116370188,0.1516532435790694,-0.08791594829806826,-0.005789618684552522,19.581793291438753,0.5599994659423828,-0.8118925386570872,0.003999996185303445,-1.3427211125762213,1.3507211049468282,-0.6693605581954571,0.677360550566064,-1.0246457187500013,64.92537844550883,26.88510693645692,0.6733605543807621,3,-0.27500057220458984,0.1099996566772461,-0.3774995803833008,-0.029998779296875,0.39999961853028054,4,0.025834959296975546,-1.2456130957957998,31.75,1.5217333615288455,31.36000061035156,-1.140354634373231,31.0,0.025834959296975546 5857,2007-03-19,32.0,32.11999893188477,31.86000061035156,31.86000061035156,559300.0,0.008191563665933765,-2.714277929155277,-1.166653421282747,53.84616552141443,33.9538205541161,-0.6222528849811866,-0.18642512261442334,-0.35702377461092993,-0.23958766793395014,19.979463333838172,0.37999916076660867,-0.7761751812041453,0.30750017166137766,-0.9373436284337231,1.5523439717564784,-0.3149217283861745,0.9299220717089263,-1.1949672457055662,84.32840600957945,40.55381609949055,0.6224219000475497,3,-0.46000003814697266,-0.15000057220458984,-0.45999908447265625,-0.38500022888183594,0.2700004577636719,0,0.017187476158142312,-2.733315531480669,31.739999771118164,-1.2456130957957998,31.75,1.5217333615288455,31.36000061035156,0.017187476158142312 5858,2007-03-20,31.899999618530273,32.060001373291016,31.79999923706055,31.93000030517578,630400.0,-0.003125011920928955,-1.2608738918789313,-0.21429155313350956,56.07735403385704,37.46705252338121,-0.4662494301974327,-0.1824117356177588,-0.25265130699155236,-0.11354091932705757,20.19120534160478,0.2600021362304652,-0.7317111832967917,0.2624998092651367,-0.826562639632094,1.3515622581623674,-0.2820314151834751,0.8070310337137521,-1.0106688844251472,76.86568120191589,26.415676880382563,0.5445312244486148,3,-0.3599996566772461,-0.05000019073486328,-0.33750009536743164,-0.2849998474121094,0.26999855041503196,1,0.013166146749731489,-2.714277929155277,32.0,-2.733315531480669,31.739999771118164,-1.2456130957957998,31.75,0.013166146749731489 5859,2007-03-21,32.290000915527344,32.380001068115234,31.809999465942386,31.90999984741211,466700.0,0.012225746133568194,1.0357150155652763,-12.666412359336258,61.26583158654122,41.378738449185406,-0.7816859364448163,-0.6440241000863267,-0.6288228498814377,-0.47512325794910737,20.30686646465369,0.570001602172848,-0.5875145261584365,0.6770009994506836,-0.32217968969476374,1.676181688596131,0.17741065487795993,1.1765913440234073,-1.321430080400166,92.10525875497123,36.946043837977655,0.49959034457272294,3,-0.6649999618530273,-0.4400014877319336,-0.727501392364502,-0.6750011444091797,-0.28000259399414773,2,-0.0030970048306896425,-1.2608738918789313,31.899999618530273,-2.714277929155277,32.0,-2.733315531480669,31.739999771118164,-0.0030970048306896425 5860,2007-03-22,32.25,32.36999893188477,32.18000030517578,32.189998626708984,451900.0,-0.0012388019322758792,-3.750083448572015,0.15789790694172565,62.53227579932349,45.524548193858884,-0.6729276456542976,-0.6599094371000938,-0.5758165664998458,-0.4138326711928997,21.363726820296115,0.18999862670899148,-0.47680705640516763,0.6510000228881836,-0.30080512760122957,1.6028051733776003,0.17509744764347346,1.1269025981328902,-1.1685147462337788,82.19166986734808,21.417379829199206,0.4759025752447076,3,-0.6249990463256836,-0.40000057220458984,-0.4725008010864329,-0.6350002288818359,-0.5300006866455114,3,-0.0015503639398621871,1.0357150155652763,32.290000915527344,-1.2608738918789313,31.899999618530273,-2.714277929155277,32.0,-0.0015503639398621871 5861,2007-03-23,31.149999618530273,31.70000076293945,30.82999992370605,31.440000534057614,1657000.0,-0.03410853896030164,1.1481465783165627,-4.8332379680843705,56.01851892732922,48.57422490007008,0.47200608835509783,0.36342581487720693,0.5366032211702105,0.697285282716571,23.171301708511226,1.4200000762939489,-0.38274966975795266,-0.38850030899047994,-1.289079794897198,0.512079176916238,-0.8387900519438389,0.06178943396287906,1.230001449584961,20.645126358677445,-45.841443975867136,0.4502897429533581,3,0.4550008773803711,0.6999998092651367,0.7500004768371582,0.5300006866455078,0.9400005340576172,4,0.031781694486097134,-3.750083448572015,32.25,1.0357150155652763,32.290000915527344,-1.2608738918789313,31.899999618530273,0.031781694486097134 5862,2007-03-26,31.149999618530273,31.209999084472656,30.459999084472656,31.0,569000.0,0.0,4.55558538256674,-0.517238430980512,48.92473311241606,51.04346360176832,0.47141487254087977,0.28593828115885955,0.5408968217581709,0.7121881598444979,25.23087484376453,0.75,-0.2940160978406823,-0.33000030517577983,-1.1665599006160292,0.5065592902644731,-0.7482801028959045,0.08827949254434486,1.2199993133544993,35.937490686783875,-31.665383396774914,0.4182797977201258,3,0.2700004577636719,0.6149997711181641,0.7600007057189941,0.5400009155273438,0.8400001525878906,0,0.031781694486097134,1.1481465783165627,31.149999618530273,-3.750083448572015,32.25,1.0357150155652763,32.290000915527344,0.031781694486097134 5863,2007-03-27,31.149999618530273,31.21999931335449,30.81999969482422,31.13999938964844,594100.0,0.0,4.333341810460132,0.06666836209196161,48.08741489242506,52.484895448865046,0.5530936293459163,0.25490240465219927,0.5472132666271463,0.7250069428488821,26.097549342364264,0.3999996185302699,-0.179877599260152,-0.3020003318786628,-1.143618123841513,0.5396174600841874,-0.7228092278600862,0.11880856410276053,1.143599319458012,35.937490686783875,-30.218195890617835,0.4208088959814246,3,0.2700004577636719,0.6149997711181641,0.7600007057189941,0.5400009155273438,0.9200000762939453,1,0.03595508356177124,4.55558538256674,31.149999618530273,1.1481465783165627,31.149999618530273,-3.750083448572015,32.25,0.03595508356177124 5864,2007-03-28,31.29999923706055,31.40999984741211,31.01000022888184,31.149999618530273,431000.0,0.004815397122542642,1.162155195966721,14.99961853901007,49.19784296305976,53.212367138288826,0.43995356826532017,0.09728948117099634,0.4050809464589129,0.5899461821417695,26.561813506406196,0.3999996185302699,-0.0887127154892795,-0.14400072097777894,-0.9883357311870391,0.7003342892314777,-0.5661682260824072,0.27816678412684936,0.9202557067871133,43.97906909395942,-19.10772135090101,0.4221675051046284,3,0.12000083923339488,0.4300003051757777,0.7000007629394496,0.4150009155273402,0.7600021362304652,2,0.027795493708978602,4.333341810460132,31.149999618530273,4.55558538256674,31.149999618530273,1.1481465783165627,31.149999618530273,0.027795493708978602 5865,2007-03-29,31.38999938964844,31.40999984741211,31.10000038146973,31.40999984741211,334300.0,0.002875404306122986,29.99923707800842,-0.13333672418394377,52.8766985846957,54.314092824562444,0.3280108998881488,0.0068530842985659035,0.3199651443422127,0.5126858044660914,26.31202024313065,0.30999946594237926,0.062121969286121015,-0.05350055694579581,-0.8979571154545063,0.7909560015629147,-0.47572883620015105,0.36872772230855944,0.759845319824219,74.99992309088555,11.18142966258445,0.42222827925435547,3,0.03000068664550426,0.13500022888183238,0.8050007820129359,0.3250007629394496,0.7099990844726456,3,0.019751479577575726,1.162155195966721,31.29999923706055,4.333341810460132,31.149999618530273,4.55558538256674,31.149999618530273,0.019751479577575726 5866,2007-03-30,31.28000068664551,31.709999084472656,31.149999618530273,31.46999931335449,613200.0,-0.003504259482056682,-1.4888822955961514,9.499713904254623,47.262268589771885,53.5825487210466,0.40889657765779575,0.12316660308633942,0.440440703407905,0.634754306858742,25.796101258535366,0.5599994659423828,0.152968330764633,-0.1634992599487255,-1.007955818457436,0.680957298559985,-0.5857275392030807,0.25872901930562975,0.8022501978271457,65.60012817382841,5.060458998099065,0.42222827925435547,3,0.13999938964843395,0.22499847412109375,0.947499275207516,0.43499946594237926,0.9400005340576136,4,0.014066451951736392,29.99923707800842,31.38999938964844,1.162155195966721,31.29999923706055,4.333341810460132,31.149999618530273,0.014066451951736392 5867,2007-04-02,31.29999923706055,31.35000038146973,30.65999984741211,31.10000038146973,556400.0,0.0006393398329935795,3.5999860128300734,-1.05263316401313,54.96687403290497,53.459162054274145,0.31196742240667774,0.16436341586712544,0.4252421818092884,0.6257870107361505,24.82173661527743,0.6900005340576207,0.18278148463454258,-0.1770007133483844,-0.9342285656209874,0.5802271389242186,-0.5556146394846877,0.20161321278791888,0.7173615754121094,60.952367112199745,-5.951886165119554,0.37861392613630185,4,0.12000083923339488,0.2049999237060547,0.9275007247924769,0.4150009155273402,1.0300025939941442,0,0.025239646478711242,-1.4888822955961514,31.28000068664551,29.99923707800842,31.38999938964844,1.162155195966721,31.29999923706055,0.025239646478711242 5868,2007-04-03,31.5,31.63999938964844,31.209999084472656,31.34000015258789,446500.0,0.006389800888641606,-1.0476108300560563,0.8000038147190937,52.44754125474175,52.47935201740754,0.055048712320200366,-0.015149154817855504,0.23601063121891386,0.43442005134412653,23.797485408168072,0.4300003051757848,0.21639258385749827,0.00950002670288086,-0.7387606068237105,0.7577606602294722,-0.3646302900604148,0.3836303434661765,0.4550663433526587,80.0000726609531,13.053298099660509,0.37413031676329556,4,-0.08500099182128551,-0.07999992370605469,0.7799997329711914,0.21500015258789062,0.32999992370605113,1,0.015555548289465593,3.5999860128300734,31.29999923706055,-1.4888822955961514,31.28000068664551,29.99923707800842,31.38999938964844,0.015555548289465593 5869,2007-04-04,31.790000915527344,31.79999923706055,31.489999771118164,31.61000061035156,483400.0,0.009206378270709248,2.1000419623101414,1.1250029802351031,50.72465370592023,51.1673940070294,-0.3501588567364635,-0.28013327641306773,-0.04543203379024874,0.1541882320521495,23.214326174626777,0.30999946594238637,0.18206796888719623,0.27450094223022603,-0.47894689785830735,1.027948782318763,-0.10222297781404066,0.6512248622744927,0.10526273747011317,99.12295378190596,33.29444457722431,0.376723920044268,4,-0.6600017547607422,-0.37000083923339844,0.34749937057495117,-0.07500076293945312,0.279998779296875,2,0.008807762542721864,-1.0476108300560563,31.5,3.5999860128300734,31.29999923706055,-1.4888822955961514,31.28000068664551,0.008807762542721864 5870,2007-04-05,31.6200008392334,31.79999923706055,31.540000915527344,31.75,600100.0,-0.005347595828816498,1.260878218683877,-0.7222163353536923,47.94522516496595,50.270361366766814,-0.3117007901760509,-0.09450102499005908,0.12810352546109272,0.3284375829326187,22.682594059107217,0.2599983215332067,0.1381039470961234,0.09150085449218892,-0.659618688854998,0.8426203978393758,-0.2840589171814045,0.46706062616578237,0.21785223102306617,84.21065840371539,17.51328074528331,0.37555977167359267,4,-0.4900016784667969,-0.20000076293945312,0.47749900817871094,0.09499931335449219,0.5100002288818359,3,0.013915260037301369,2.1000419623101414,31.790000915527344,-1.0476108300560563,31.5,3.5999860128300734,31.29999923706055,0.013915260037301369 5871,2007-04-09,32.09999847412109,32.09999847412109,31.57999992370605,31.770000457763672,513900.0,0.015180190453762288,2.1515253100905594,-2.5384626670774284,51.59233269997996,50.56676132094058,-0.7183072373131729,-0.5291716647743812,-0.3252996111068711,-0.1489472876691238,21.676255929453152,0.5199985504150355,0.04277316555747035,0.5254985809326094,-0.24810493033330516,1.299102092198524,0.13869682529965388,0.9123003365655649,-1.6399993896484304,100.0,34.065004345256284,0.3868017556329566,4,-0.7199993133544886,-0.6799983978271413,-0.11749839782714133,-0.384998321533196,0.03000259399414773,0,0.0,1.260878218683877,31.6200008392334,2.1000419623101414,31.790000915527344,-1.0476108300560563,31.5,0.0 5872,2007-04-10,32.580001831054695,32.610000610351555,32.0,32.209999084472656,641400.0,0.014953376316219513,1.837210127570544,1.121227183927358,59.659115846967964,51.85250587144535,-1.0886120240213764,-0.97156527280546,-0.7783853034672745,-0.6219234379504783,20.449721690635617,0.6100006103515554,-0.05018517866389871,0.9500018119812097,0.05778932118791147,1.842214302774508,0.5038955665845606,1.3961080573778588,-2.0872027587890685,97.85723238565558,31.92910408416229,0.4461062453966491,4,-0.9450016021728622,-1.0450019836425888,-0.5975017547607493,-0.865001678466804,-0.09000015258789062,1,-0.011049741869824659,2.1515253100905594,32.09999847412109,1.260878218683877,31.6200008392334,2.1000419623101414,31.790000915527344,-0.011049741869824659 5873,2007-04-11,32.419998168945305,32.61999893188477,32.34000015258789,32.549999237060554,340100.0,-0.004911100463993123,1.0740615154211843,-0.3513516299977635,51.97563930871744,52.161149909851765,-0.8152457706831271,-0.737538309116843,-0.5879325735181453,-0.4611805045454318,18.827571145281542,0.2799987792968821,-0.037593199272290434,0.7189982414245542,-0.18800169175409565,1.6259981746032075,0.26549827483523103,1.1724982080138808,-1.8425110351562424,82.30080429406834,18.870785051811367,0.45349996658932595,4,-0.7799987792968643,-0.8799991607665909,-0.5874986648559499,-0.7049980163574148,0.43000030517578125,2,-0.002775951356370432,1.837210127570544,32.580001831054695,2.1515253100905594,32.09999847412109,1.260878218683877,31.6200008392334,-0.002775951356370432 5874,2007-04-12,32.450000762939446,32.490001678466804,32.27000045776367,32.47999954223633,311100.0,0.0009254347837341914,7.799511748548287,0.2307579447754043,53.04878616104957,52.18027075166886,-0.7431117323881153,-0.7185334418430358,-0.5916677355478157,-0.4896231578280279,16.946815811128296,0.2200012207031321,0.018878970903656977,0.6945008277892981,-0.2561664032425952,1.645168058821195,0.2191672122733479,1.1698344433052448,-1.7499629212646397,84.25939989050265,22.24412766550047,0.4753336155159482,4,-0.810001373291005,-0.9100017547607315,-0.7200012207031179,-0.7350006103515554,0.36999893188477273,3,-0.01910634282454271,1.0740615154211843,32.419998168945305,1.837210127570544,32.580001831054695,2.1515253100905594,32.09999847412109,-0.01910634282454271 5875,2007-04-13,32.450000762939446,32.549999237060554,32.360000610351555,32.439998626708984,389200.0,0.0,-1.235302037519054,-0.333418107832848,79.81645757342133,55.79740286096324,-0.6447392770135956,-0.6992533424738276,-0.5648587260385867,-0.4966696552187386,16.2747921842126,0.18999862670899859,0.0866893417117609,0.6595007896423262,-0.34057288889155046,1.6595744681762064,0.15946395037538963,1.1595376289092663,-1.6347652558520416,83.65400662804163,15.72798708445221,0.50003683926694,4,-0.810001373291005,-0.9100017547607315,-0.7300014495849538,-0.7350006103515554,0.6100006103515696,4,-0.011710356215128948,7.799511748548287,32.450000762939446,1.0740615154211843,32.419998168945305,1.837210127570544,32.580001831054695,-0.011710356215128948 5876,2007-04-16,32.560001373291016,32.61999893188477,32.43000030517578,32.439998626708984,498800.0,0.0033898492377602008,-1.7142779291554149,11.997711670489073,80.78597528116615,58.666191888547814,-0.6191921548883528,-0.7849146370307629,-0.6562131048012532,-0.6075601136126068,16.448216039431983,0.18999862670899148,0.14877596037268148,0.7285013198852539,-0.32847171414327647,1.7854743539137807,0.20001480287098872,1.256987836899519,-1.636480060715769,90.32295774907759,17.592559900349173,0.5284865170142635,4,-0.6450023651123011,-1.0200023651123011,-0.8400020599365234,-0.845001220703125,0.5499992370605398,0,-0.013206397022099359,-1.235302037519054,32.450000762939446,7.799511748548287,32.450000762939446,1.0740615154211843,32.419998168945305,-0.013206397022099359 5877,2007-04-17,32.549999237060554,32.709999084472656,32.330001831054695,32.540000915527344,374600.0,-0.0003071909032125175,1.303027500664643,0.08331743912524199,80.4346582168679,61.775871551006276,-0.46179323881349177,-0.7711315673772532,-0.6256846463168095,-0.6047421995279159,16.555970550463954,0.37999725341796164,0.19428999712314976,0.6909992218017642,-0.412047836556269,1.7940462801597938,0.13947569262274584,1.242522750980779,-1.5246892673267354,63.636284820060055,-13.180245685137777,0.5515235291790154,4,-0.4499998092651438,-0.9650001525878977,-0.9200000762939524,-0.8349990844726634,-0.04000091552735796,1,-0.012903169855288943,-1.7142779291554149,32.560001373291016,-1.235302037519054,32.450000762939446,7.799511748548287,32.450000762939446,-0.012903169855288943 5878,2007-04-18,32.31999969482422,32.47999954223633,32.200000762939446,32.439998626708984,353100.0,-0.00706603832956354,1.7999771119037884,-12.001907668820163,71.42850273679457,64.07629922110343,-0.11537765477137896,-0.5355091802073382,-0.37644102853382577,-0.38956442945343994,16.558245044509654,0.34999847412110796,0.27498914032903343,0.43999967575073384,-0.6821604212248431,1.5621597727263072,-0.12108037273705463,1.0010797242385223,-1.1599145959112924,23.529279767827354,-55.068141592908,0.5610800484877873,4,-0.19499969482421875,-0.7350006103515625,-0.7600002288818359,-0.6049995422363281,-0.31000137329102273,2,0.005259962414845276,1.303027500664643,32.549999237060554,-1.7142779291554149,32.560001373291016,-1.235302037519054,32.450000762939446,0.005259962414845276 5879,2007-04-19,32.189998626708984,32.310001373291016,32.080001831054695,32.200000762939446,235800.0,-0.004022310313822608,-1.000033171896831,0.08335187716559549,66.52884419860914,66.14114578039711,0.08641777381009064,-0.4357239609389083,-0.23475734630700984,-0.2727368155683578,17.436687223682114,0.23999786376952414,0.32904021436099384,0.31499872207641744,-0.8003396947436343,1.4303371388964692,-0.24267048633360844,0.8726679304864433,-0.9059204089512782,17.459884953072034,-59.04826914807391,0.557669208410026,4,-0.044999122619628906,-0.6049995422363281,-0.7099990844726562,-0.47499847412109375,-0.31999778747558594,3,0.020503258017056325,1.7999771119037884,32.31999969482422,1.303027500664643,32.549999237060554,-1.7142779291554149,32.560001373291016,0.020503258017056325 5880,2007-04-20,32.200000762939446,32.34999847412109,31.93000030517578,32.25,342000.0,0.0003107218594959882,2.3600366216526862,4.9988558352445365,69.82747635353128,68.16727285301393,0.18700645449442277,-0.47396437427166305,-0.2417464125774842,-0.28576901816716926,18.4706075033104,0.4199981689453054,0.3856368051083656,0.327500820159905,-0.7845176825594962,1.4395193228793062,-0.22850843119979913,0.8835100715196056,-0.801848875844545,34.61549747642618,-41.484908330805375,0.556009251359701,4,0.11999893188477273,-0.6150016784667898,-0.7275013923644948,-0.4850006103515554,-0.040000915527336645,4,0.019254624757598204,-1.000033171896831,32.189998626708984,1.7999771119037884,32.31999969482422,1.303027500664643,32.549999237060554,0.019254624757598204 5881,2007-04-23,32.139999389648445,32.31999969482422,32.080001831054695,32.150001525878906,236000.0,-0.0018633966419050463,-2.6923528376081354,0.20004577706551954,67.79649373488684,69.07142595167157,0.2830437412232385,-0.3541492787783902,-0.1925846102824451,-0.2354045563914724,17.241510490857017,0.23999786376952414,0.4311115401604866,0.2179994583129954,-0.8456906155186701,1.2816895321446609,-0.31384557860283735,0.7498444952288281,-0.6368997267633247,26.923001682382854,-48.98290815831651,0.5318450369158331,4,0.18000030517577414,-0.5550003051757884,-0.5875000953674387,-0.424999237060554,0.29999923706053977,0,0.028624828908331734,2.3600366216526862,32.200000762939446,-1.000033171896831,32.189998626708984,1.7999771119037884,32.31999969482422,0.028624828908331734 5882,2007-04-24,32.139999389648445,32.22999954223633,31.920000076293945,32.06999969482422,365200.0,0.0,1.4799957275390625,-6.998474446992715,64.8146970780684,70.4979879260439,0.2392224957132143,-0.29110314870428056,-0.19945670557421735,-0.2360380338368664,15.621066928206693,0.3099994659423828,0.5052991749481883,0.16849946975708718,-0.8343237057210047,1.171322645235179,-0.3329121179819552,0.6699110574961331,-0.5403477730363235,39.285629136141814,-34.61104387776464,0.501411587739045,4,0.17500019073485618,-0.5550003051757884,-0.4825000762939524,-0.424999237060554,0.25,1,0.030180499039322406,-2.6923528376081354,32.139999389648445,2.3600366216526862,32.200000762939446,-1.000033171896831,32.189998626708984,0.030180499039322406 5883,2007-04-25,32.27000045776367,32.43000030517578,32.060001373291016,32.139999389648445,399600.0,0.004044837292594972,-1.551742281737941,1.85716621253377,61.99989700395963,71.49255579747836,0.09577884221251054,-0.3508843805684947,-0.3314147419323774,-0.3664021165968805,13.757409593433415,0.3699989318847656,0.5382437439570822,0.24250049591064737,-0.689772082033933,1.1747730738552278,-0.22363579306164638,0.7086367848829376,-0.5815210437227094,68.62749497918746,-1.992373918793902,0.4661362889722907,4,0.044999122619628906,-0.6850013732910156,-0.5750007629394531,-0.5550003051757812,0.20999908447265625,2,0.007437181914008439,1.4799957275390625,32.139999389648445,-2.6923528376081354,32.139999389648445,2.3600366216526862,32.200000762939446,0.007437181914008439 5884,2007-04-26,32.169998168945305,32.299999237060554,32.09000015258789,32.290000915527344,301100.0,-0.003098924307399775,1.999999999999797,-0.9230904662696553,64.24850650024436,69.76278345601423,0.16973533071416114,-0.19221714013751168,-0.25488172986219126,-0.2762896005528752,12.255801794745535,0.20999908447266336,0.49664977611704586,0.09899826049804261,-0.7693433270810672,0.9673398480771525,-0.3351725332915123,0.5331690542875975,-0.39979718126980757,49.01921185397804,-19.060228757447,0.4341707937895557,4,0.1450014114379954,-0.5849990844726491,-0.47499847412108664,-0.45499801635741477,0.26000213623047586,3,-0.004973573407491272,-1.551742281737941,32.27000045776367,1.4799957275390625,32.139999389648445,-2.6923528376081354,32.139999389648445,-0.004973573407491272 5885,2007-04-27,32.009998321533196,32.22999954223633,31.920000076293945,32.009998321533196,356400.0,-0.004973573407491272,-2.4445056691747977,-0.0,47.2049983769965,66.0315637999954,0.29140106679931677,0.017510834882315862,-0.12681941778676276,-0.1296054168211711,10.806622328434226,0.3099994659423828,0.49474390745218244,-0.09200153350830931,-0.9001600430571628,0.7161569760405406,-0.4960807882827325,0.31207772126611744,-0.16461348611392523,17.646706833165517,-44.47846819682504,0.40407925477442563,4,0.30500125885010476,-0.42499923706053977,-0.27249813079833274,-0.2949981689453054,0.11000061035157671,4,-0.004373554815390923,1.999999999999797,32.169998168945305,-1.551742281737941,32.27000045776367,1.4799957275390625,32.139999389648445,-0.004373554815390923 5886,2007-04-30,31.71999931335449,32.439998626708984,31.71999931335449,32.09999847412109,357900.0,-0.009059638343799081,-2.789478439383914,-100.0,19.718548227863465,59.28532935677268,0.5025652232663482,0.3606545280468403,0.12721375844994753,0.1455757646279423,9.808977857945536,0.7199993133544957,0.477051066509496,-0.40400047302246733,-1.138544037718436,0.3305430916734977,-0.7712722553704516,-0.03672869067448303,0.9899997711181676,0.0,-55.22569414830089,0.36727178234798286,4,0.3800001144409215,-0.13500022888183238,0.017500877380374646,-0.00499916076659801,-0.039999008178707385,0,0.013871391664008526,-2.4445056691747977,32.009998321533196,1.999999999999797,32.169998168945305,-1.551742281737941,32.27000045776367,0.013871391664008526 5887,2007-05-01,32.09000015258789,32.25,31.59000015258789,31.68000030517578,431200.0,0.011664591653305134,-1.2372870397310316,-1.0789493497432703,39.877439164236804,55.77965562648849,0.06755572112780328,0.055730501544417166,-0.2729383635511411,-0.23851919914317676,8.177252419847985,0.6599998474121094,0.39623944444185355,-0.07349967956542969,-0.6982281136313304,0.551228754500471,-0.38586389659838005,0.23886453746752068,0.6001989364624052,58.82363500911041,6.732657223431644,0.3123642170329502,5,-0.07500076293945312,-0.5050010681152344,-0.3625001907348633,-0.375,-1.3299999237060511,1,0.010906776954093145,-2.789478439383914,31.71999931335449,-2.4445056691747977,32.009998321533196,1.999999999999797,32.169998168945305,0.010906776954093145 5888,2007-05-02,31.989999771118164,32.240001678466804,31.70000076293945,32.15999984741211,474800.0,-0.003116247460087984,2.2726957466606565,-0.414634486736944,36.4706410335524,52.439855274815514,0.12943426209247377,0.20482408769387916,-0.2090638963302638,-0.15317782029023874,7.107488261057143,0.5400009155273544,0.29199162689641867,-0.19800004959106587,-0.7470129307929341,0.35101283161079877,-0.4725064901919964,0.07650639100986822,0.6561913604736347,47.058863128416405,-0.9232440120858101,0.27450644060093254,5,0.024999618530273438,-0.30500030517578125,-0.39750003814697266,-0.27499961853027344,-1.3299999237060547,2,0.01250389563589227,-1.2372870397310316,32.09000015258789,-2.789478439383914,31.71999931335449,-2.4445056691747977,32.009998321533196,0.01250389563589227 5889,2007-05-03,32.06999969482422,32.15999984741211,31.65999984741211,32.0,454200.0,0.0025007791271784985,3.0,-0.4117627259365639,39.32587399998726,49.050788346643955,0.034221133462892794,0.1548139060084992,-0.31791258428077995,-0.24592368154096533,6.356335910664656,0.5,0.18390858019798983,-0.13200006484985494,-0.651781976213492,0.3877818465137821,-0.39189102053167346,0.1278908908319636,0.5339437976074208,56.47063575409968,12.463735014897182,0.2598909556818194,5,-0.05500030517578125,-0.38500022888183594,-0.47749996185302734,-0.3549995422363281,-1.3500003814697301,3,0.01278452919593498,2.2726957466606565,31.989999771118164,-1.2372870397310316,32.09000015258789,-2.789478439383914,31.71999931335449,0.01278452919593498 5890,2007-05-04,32.060001373291016,32.389999389648445,31.84000015258789,32.150001525878906,467700.0,-0.0003117655637151495,-1.075458661119815,-1.2857220708446866,35.11911790083633,45.419968809527234,0.024889510060674525,0.21024551440844164,-0.32941452711154895,-0.23848016554625673,5.3384811195064374,0.549999237060554,0.11049899153542597,-0.16399841308593466,-0.6124069774676641,0.28441015129579483,-0.38820269527680296,0.06020586910493009,0.5033843855468731,55.294360520953944,16.437840576465334,0.22420428219086525,5,-0.045001983642578125,-0.3750019073486328,-0.4850015640258789,-0.345001220703125,-1.9600009918212855,4,0.011540827075354088,3.0,32.06999969482422,2.2726957466606565,31.989999771118164,-1.2372870397310316,32.09000015258789,0.011540827075354088 5891,2007-05-07,32.09999847412109,32.279998779296875,32.0,32.09999847412109,403900.0,0.0012475701533622985,-1.8000305180439924,-0.0,36.842105263157315,42.31190305231489,-0.02389080431208157,0.17944884939742423,-0.3854100238177942,-0.27715299071816446,4.907521460900738,0.279998779296875,0.05782317501552825,-0.12400131225586364,-0.5724098766375931,0.32440725212586585,-0.34820559444673194,0.10020296993500111,0.42445186046680305,63.749850988244496,26.870004948010546,0.22420428219086525,5,-0.08499908447264914,-0.41499900817870383,-0.6274986267089773,-0.33499908447264914,-2.059997558593743,0,0.0006230672496700951,-1.075458661119815,32.060001373291016,3.0,32.06999969482422,2.2726957466606565,31.989999771118164,0.0006230672496700951 5892,2007-05-08,32.220001220703125,32.259998321533196,31.940000534057614,31.940000534057614,442100.0,0.00373840349801835,-1.2856928767514373,100.0,46.875059604417366,40.63136556347686,-0.14678821990409574,0.03277320571485376,-0.5190570297836459,-0.40150709106976024,5.071584992603319,0.3199977874755824,-0.0029303762220820317,0.014001464843751421,-0.40196466577184964,0.4299675954593525,-0.1939816004640491,0.22198453015155195,0.2670711066047673,76.71256499359788,36.56827437944392,0.20798306530780114,5,-0.2050018310546875,-0.5350017547607422,-0.7575016021728516,-0.4550018310546875,-1.9500007629394531,1,-0.016759804316219706,-1.8000305180439924,32.09999847412109,-1.075458661119815,32.060001373291016,3.0,32.06999969482422,-0.016759804316219706 5893,2007-05-09,32.330001831054695,32.36999893188477,32.130001068115234,32.200000762939446,263200.0,0.0034140473675987604,1.2857454268014898,0.46428839040610476,54.430465318973006,39.54047209889116,-0.27645473913382546,-0.08887191245943882,-0.6220398463405417,-0.5133474811090935,5.1430983523800995,0.23999786376953836,-0.053937819701737055,0.12850189208985086,-0.27958952709269624,0.536593311272398,-0.07554381750141914,0.3325476016811244,0.1211876092643962,91.78115120319815,46.75290336494638,0.20404570959127316,5,-0.3150024414062571,-0.37000274658203836,-0.8675022125244212,-0.5650024414062571,-1.7700023651123082,2,-0.04856175419899866,-1.2856928767514373,32.220001220703125,-1.8000305180439924,32.09999847412109,-1.075458661119815,32.060001373291016,-0.04856175419899866 5894,2007-05-10,31.82999992370605,32.209999084472656,31.82999992370605,32.209999084472656,296300.0,-0.015465570028776354,1.0000000000000187,-2.92304645089322,41.062805048287224,38.85800617347902,0.19025373386234534,0.38187862220175717,-0.11262603906498825,-0.01699382241625713,5.607917282450901,0.5000019073486435,-0.10708356243164019,-0.3404999732971241,-0.7630481157397817,0.08204816914552993,-0.5517740445184494,-0.12922590207579532,0.5867419451037925,0.0,-44.43091044435478,0.21127407122132708,5,0.18499946594238637,0.269999504089359,-0.412500381469723,-0.06500053405761363,-1.4500007629394496,3,-0.03675777816834236,1.2857454268014898,32.330001831054695,-1.2856928767514373,32.220001220703125,-1.8000305180439924,32.09999847412109,-0.03675777816834236 5895,2007-05-11,32.06999969482422,32.189998626708984,31.85000038146973,31.85000038146973,305100.0,0.007540049377738889,-2.0909027856047424,-0.5789468400684492,48.44445386343393,42.04977346632018,-0.045080469910921295,0.11800038481207054,-0.33829678091046844,-0.2576866024619662,5.98227321811757,0.35999870300293324,-0.15757737188610577,-0.08150014877319478,-0.4848694966232685,0.3218691990768754,-0.28318482269823164,0.12018452515184208,0.31367250533674707,44.44448369037295,-2.110135968635163,0.20168467392503583,5,-0.07999992370605113,0.05500030517578125,-0.7950000762939453,-0.30500030517578125,-1.6299991607666051,4,-0.042095428572380245,1.0000000000000187,31.82999992370605,1.2857454268014898,32.330001831054695,-1.2856928767514373,32.220001220703125,-0.042095428572380245 5896,2007-05-14,32.130001068115234,32.259998321533196,32.049999237060554,32.09999847412109,236300.0,0.0018709502295597424,-2.230728601191484,0.13637585289097717,49.78358660003882,43.15045651474263,-0.04560251882331556,0.025436889535505713,-0.379107954087754,-0.3228292476202128,6.161499160478306,0.20999908447264204,-0.20651944881785766,1.239776608485954e-06,-0.3545781643485668,0.3545806439017838,-0.17728846228597916,0.17729094183919614,0.2219242501428056,55.55586952298492,7.747921807636438,0.17728970206258796,5,-0.10500144958496094,0.014998435974121094,-0.8550014495849609,-0.3650016784667969,-2.000001907348633,0,-0.06318084715720751,-2.0909027856047424,32.06999969482422,1.0000000000000187,31.82999992370605,1.2857454268014898,32.330001831054695,-0.06318084715720751 5897,2007-05-15,32.130001068115234,32.52000045776367,32.130001068115234,32.200000762939446,647400.0,0.0,-10.142888283378747,-2.3331214240297258,46.789010892864994,44.296942054666246,-0.04395390082318329,-0.008054602986248938,-0.33856739571329797,-0.3201988154754858,6.453249371216136,0.3899993896484375,-0.20497968375968867,0.02100114822387411,-0.27350350432459436,0.3155058007723426,-0.12625117805036012,0.16825347449810835,-0.5400009155273438,43.47839307384227,-1.6259610158693079,0.14725232627423382,5,-0.04000091552734375,0.019998550415039062,-0.7300014495849609,-0.3650016784667969,-2.0600013732910156,1,-0.06504824410547372,-2.230728601191484,32.130001068115234,-2.0909027856047424,32.06999969482422,1.0000000000000187,31.82999992370605,-0.06504824410547372 5898,2007-05-16,32.490001678466804,32.61999893188477,32.130001068115234,32.130001068115234,722100.0,0.011204500416553742,-1.722205738990418,-5.14288828337937,56.55744240438273,46.21156076626575,-0.3638312455830075,-0.3738326655473756,-0.6723511156105175,-0.6803987106053597,6.820803137365816,0.48999786376953836,-0.12179415096818502,0.3725016593933148,0.04445220690689666,0.700551111879733,0.2084769331501093,0.5365263856365239,-0.8814015197753982,83.544630806858,37.327095383646544,0.16402472624320874,5,-0.2650022506713938,-0.34000205993653054,-0.9050016403198349,-0.7250022888183665,-2.660001754760753,2,-0.06832875056988585,-10.142888283378747,32.130001068115234,-2.230728601191484,32.130001068115234,-2.0909027856047424,32.06999969482422,-0.06832875056988585 5899,2007-05-17,32.84999847412109,32.90999984741211,32.56999969482422,32.56999969482422,850300.0,0.011080233211956836,-1.42858310626703,0.7777730682829302,65.90909747709728,49.63266960807252,-0.6722432009495094,-0.718696652360606,-1.0033416106420248,-1.0365874096198553,7.213289504834,0.4199981689453054,-0.0853706355331525,0.699498462676992,0.23594330972767352,1.163053615626307,0.4677208862023363,0.9312760391516512,-1.2009423645019446,94.33949023382957,42.669360171691224,0.2317775764746576,5,-0.4799985885620046,-0.5999984741210866,-1.2599992752075089,-1.0849990844726491,-3.0399990081787003,3,-0.06971077974273698,-1.722205738990418,32.490001678466804,-10.142888283378747,32.130001068115234,-2.230728601191484,32.130001068115234,-0.06971077974273698 5900,2007-05-18,32.81999969482422,33.02000045776367,32.700000762939446,32.84999847412109,338300.0,-0.000913204891638042,-1.3703975811692177,-0.10713896457763401,73.10925986031468,53.66235345220112,-0.5845758421389533,-0.6744467717548872,-0.9463437167141109,-1.0024372891466804,7.407282409465768,0.31999969482422586,-0.02993309701608382,0.6384997367858887,0.08651659020041791,1.190482883371363,0.3625081634931533,0.914491310078624,-1.0952869609375,79.38139059304689,20.30060526902168,0.2759915732927371,5,-0.39499950408935547,-0.5149993896484375,-1.230000495910641,-1.0550003051757812,-3.440000534057617,4,-0.07434492860286068,-1.42858310626703,32.84999847412109,-1.722205738990418,32.490001678466804,-10.142888283378747,32.130001068115234,-0.07434492860286068 5901,2007-05-21,33.060001373291016,33.11999893188477,32.709999084472656,32.81999969482422,374000.0,0.007312665469178636,1.277797204649683,-8.000381485251133,71.5555826822916,56.404633794187134,-0.7532976393591966,-0.8874924475303629,-1.1501979411849668,-1.235572512470032,7.691728839436421,0.4099998474121165,0.02547700258056551,0.8325013160705552,0.1558255593128237,1.5091770728282903,0.49416343769168947,1.170839194449421,-1.231665621494141,93.93962746896149,33.387675237435005,0.33833787837886736,5,-0.5850019454956055,-0.7050018310546875,-1.4700021743774379,-1.2950019836425781,-3.1500015258789062,0,-0.07924987085300261,-1.3703975811692177,32.81999969482422,-1.42858310626703,32.84999847412109,-1.722205738990418,32.490001678466804,-0.07924987085300261 5902,2007-05-22,33.110000610351555,33.470001220703125,32.939998626708984,33.060001373291016,417200.0,0.0015123785536479417,-2.6551306841350644,0.20832869744890944,75.45457776914638,58.74064628865084,-0.7417800690386471,-0.907630281962561,-1.172072411694753,-1.2812189332968167,7.908981733511064,0.5300025939941406,0.09608001646142839,0.8340004920959387,0.052762120222531905,1.615238863969342,0.4433813061592389,1.2246196780326422,-1.152498540545892,73.13428586882515,10.426290917369428,0.3906191859367021,5,-0.46000003814696555,-0.5799999237060476,-1.382501602172841,-1.345001220703118,-3.159999847412106,1,-0.09000306235733746,1.277797204649683,33.060001373291016,-1.3703975811692177,32.81999969482422,-1.42858310626703,32.84999847412109,-0.09000306235733746 5903,2007-05-23,32.509998321533196,32.990001678466804,32.439998626708984,32.84000015258789,384500.0,-0.018121482263904642,-1.340432439452014,-6.60013733119815,58.0882064199081,60.63235755216427,-0.12690568356772758,-0.3043291776917769,-0.5351857628024241,-0.6854181043518572,8.118761222330011,0.670001983642571,0.15148741200267324,0.22199831008910564,-0.5661938698552191,1.0101904900334304,-0.1720977798830603,0.616094400061268,-0.3709963536198373,6.796069760636919,-54.358653110502495,0.39409608997216317,5,0.15000247955322976,0.020002365112311793,-0.6674990653991628,-0.7449989318847585,-2.4499988555908097,2,-0.075053791223755,-2.6551306841350644,33.110000610351555,1.277797204649683,33.060001373291016,-1.3703975811692177,32.81999969482422,-0.075053791223755 5904,2007-05-24,32.009998321533196,32.669998168945305,31.8799991607666,32.380001068115234,532000.0,-0.015379883906940117,-1.50792910730178,1.1212142229620357,49.22113696889885,60.71865567499371,0.4484740365541313,0.19296273482041926,-0.014956642081905613,-0.1917713486294872,8.158567498370475,0.7899990081787038,0.16678835813268478,-0.27000169754028747,-1.0664415841537647,0.5264381890731897,-0.6682216408470225,0.12821824576645113,1.460002899169929,8.176037254428735,-51.5008649959377,0.39821994330673816,5,0.6650018692016673,0.5200023651123118,-0.1549987792968679,-0.24499893188475852,-1.6799983978271449,3,-0.06810367110705706,-1.340432439452014,32.509998321533196,-2.6551306841350644,33.110000610351555,1.277797204649683,33.060001373291016,-0.06810367110705706 5905,2007-05-25,31.8700008392334,32.189998626708984,31.739999771118164,32.009998321533196,264200.0,-0.004373554815390923,-1.2499964237179428,0.3783687650782258,46.52571892854376,60.35667037816093,0.6225902284566303,0.3393319147788745,0.13148748905797447,-0.052938154958685146,7.918268966263311,0.4499988555908203,0.15536179493096114,-0.40299930572509624,-1.2117959150859434,0.40579730363575095,-0.8073976104055163,0.0013989989553273574,1.568200340270998,7.514506311334161,-49.51370295258867,0.4043983046804232,5,0.7349996566772461,0.6599998474121094,-0.005001544952392578,-0.10500144958496094,-1.3500003814697266,4,-0.06463763159852376,-1.50792910730178,32.009998321533196,-1.340432439452014,32.509998321533196,-2.6551306841350644,33.110000610351555,-0.06463763159852376 5906,2007-05-29,32.15999984741211,32.639999389648445,31.95000076293945,31.95000076293945,284500.0,0.00909943522253398,-5.571444141689253,-1.500020436245827,49.13791118988974,60.617659300052566,0.3769325342655918,0.08852554746956542,-0.14823975394509148,-0.3476961300844117,8.082932595966774,0.7699985504150462,0.22227761013072467,-0.135000324249269,-0.9033890569719318,0.6333884084733903,-0.5191946906105969,0.24919404211206242,1.2102732757568404,24.27744071513386,-29.01078626426617,0.3841943663613303,5,0.44500064849853516,0.37000083923339844,-0.20750045776367188,-0.3950004577636719,-1.8199996948242188,1,-0.08644280783071001,-1.2499964237179428,31.8700008392334,-1.50792910730178,32.009998321533196,-1.340432439452014,32.509998321533196,-0.08644280783071001 5907,2007-05-30,32.439998626708984,32.799999237060554,31.88999938964844,31.88999938964844,341200.0,0.008706429745813704,-2.309094944478794,2.6190554041779586,51.506806364800156,60.056477517876715,0.16263397130484236,-0.17276557183171803,-0.42288324310555225,-0.6279999194157426,8.066985614712856,0.9099998474121129,0.2645695109317714,0.1274985313415513,-0.6371652075223935,0.8921622702054961,-0.2548333380904211,0.5098304007735237,0.8650635623779337,55.99982299831664,7.267541483853684,0.3823318694319728,5,0.16500186920166016,0.09000205993652344,-0.4874992370605469,-0.6749992370605469,-2.1499977111816406,2,-0.07799010130702777,-5.571444141689253,32.15999984741211,-1.2499964237179428,31.8700008392334,-1.50792910730178,32.009998321533196,-0.07799010130702777 5908,2007-05-31,32.389999389648445,32.549999237060554,32.34000015258789,32.40999984741211,453200.0,-0.0015412835751286158,-2.500015894713537,-0.03636451910471131,58.75000521541475,59.261022822134215,0.2201022061347544,-0.09619482538990098,-0.36477549252232677,-0.5712546277872512,8.050176838776386,0.20999908447266336,0.30149708751008575,0.05749931335449787,-0.6924305368407033,0.8074291635496991,-0.3174656117431027,0.43246423845209847,0.8524603027197202,61.320749624378344,6.1587867268498755,0.3749649250976003,5,0.21500110626219993,0.1400012969970632,-0.4400000572204661,-0.6250000000000071,-2.0000000000000036,3,-0.07533185158036149,-2.309094944478794,32.439998626708984,-5.571444141689253,32.15999984741211,-1.2499964237179428,31.8700008392334,-0.07533185158036149 5909,2007-06-01,32.47999954223633,32.59999847412109,32.31999969482422,32.360000610351555,379400.0,0.0027786401446072695,-1.7999771119036463,-5.99980926950468,56.72131906175826,57.4401405111835,0.08057119868175278,-0.16222106263247582,-0.4580269730087281,-0.6515218258147222,7.971544282667592,0.2799987792968679,0.3529300971339282,0.12699947357177876,-0.615091435095735,0.8690903822392961,-0.2440459807619817,0.4980449279055357,0.7023617532818349,69.8113343349913,12.7445340899869,0.37104545433375824,6,0.1250009536743164,0.05000114440917969,-0.5300002098083496,-0.7150001525878906,-2.239999771118164,4,-0.07450739256159855,-2.500015894713537,32.389999389648445,-2.309094944478794,32.439998626708984,-5.571444141689253,32.15999984741211,-0.07450739256159855 5910,2007-06-04,32.43000030517578,32.490001678466804,32.27000045776367,32.400001525878906,389500.0,-0.0015393853991755302,1.9333197701030669,0.24999205264327604,54.93420887521401,55.593321199285995,0.07759073294433705,-0.08757098378749362,-0.41063754832909183,-0.5923008862697898,8.4924733421784,0.2200012207031321,0.35020579023606047,0.05850028991699219,-0.6711796247544015,0.7881802045883859,-0.30633966741870466,0.42334024725268904,0.6946665293663798,59.34076989826013,1.9968068142209319,0.3648399573356967,6,0.17500019073486328,0.10000038146972656,-0.48000097274780273,-0.6650009155273438,-2.260000228881836,0,-0.06475486776774941,-1.7999771119036463,32.47999954223633,-2.500015894713537,32.389999389648445,-2.309094944478794,32.439998626708984,-0.06475486776774941 5911,2007-06-05,32.11999893188477,32.400001525878906,32.080001831054695,32.380001068115234,308100.0,-0.00955909251846454,1.1333095976806402,-8.667090539165581,49.850714146628185,52.74844746345064,0.2684619978104692,0.23611114146012113,-0.07144031363218062,-0.26887900483943383,8.877089689668532,0.34999847412108664,0.27795636230533205,-0.25250110626220135,-0.980667571048663,0.4756653585242603,-0.6165843386554357,0.11158212613103302,0.9492812201204259,25.274679209058316,-32.42598433726424,0.3640832323932309,6,0.24500179290770774,0.4100017547607351,-0.16999959945679421,-0.35499954223633523,-1.4599990844726634,1,-0.0498131546490439,1.9333197701030669,32.43000030517578,-1.7999771119036463,32.47999954223633,-2.500015894713537,32.389999389648445,-0.0498131546490439 5912,2007-06-06,31.68000030517578,32.139999389648445,31.57999992370605,32.139999389648445,508300.0,-0.013698587837504994,1.4347851326024668,1.7692127116406755,38.19237459294952,50.537799482677464,0.5411956761779919,0.6678194226235519,0.3932433074141173,0.17796634478640172,9.41041685273073,0.5599994659423935,0.17408202318537036,-0.6654996871948242,-1.4549425744984745,0.12394320010882964,-1.0602211308466494,-0.27077824354299906,1.3361086315939374,9.803972900651686,-42.784082369226425,0.3947214436518269,6,0.5099992752075195,0.8450002670288086,0.16249895095825195,0.08499908447265625,-1.0400009155273402,2,-0.042297984207057104,1.1333095976806402,32.11999893188477,1.9333197701030669,32.43000030517578,-1.7999771119036463,32.47999954223633,-0.042297984207057104 5913,2007-06-07,30.76000022888184,31.540000915527344,30.70000076293945,31.5,578800.0,-0.029040406168924005,1.0487768569282063,1.608698356359744,23.80951925683108,47.71428640355882,1.3263309377680308,1.5432936083070068,1.3277468478880898,1.1004909485691599,10.703781057373615,0.9799995422363317,0.026628959344932923,-1.5069996833801262,-2.5683413763598004,-0.4456579904004485,-2.037670529869967,-0.9763288368902892,2.1699421671040575,3.1578704326478033,-42.32516321462887,0.5306708464898384,6,0.9899997711181605,1.3250007629394496,1.0399990081787074,1.004999160766598,-0.5599994659423899,3,-0.015279561438793277,1.4347851326024668,31.68000030517578,1.1333095976806402,32.11999893188477,1.9333197701030669,32.43000030517578,-0.015279561438793277 5914,2007-06-08,30.65999984741211,30.79999923706055,30.3700008392334,30.6299991607666,405000.0,-0.0032509876698841866,1.774187991066169,-0.0405414809793467,23.399000661464967,45.14465104055007,1.357445433505731,1.6349721225836689,1.436552034514122,1.202300314547756,11.48277759799446,0.429998397827152,-0.15214921851269025,-1.5485000610351562,-2.8195257229959623,-0.27747439907435023,-2.1840128920155593,-0.9129872300547532,2.0915472179300707,13.679193083884575,-26.37927185386937,0.6355128309804031,6,0.9250001907348668,1.2600011825561523,1.1899995803833008,1.1049995422363281,-0.610000610351559,4,-0.008806277205068436,1.0487768569282063,30.76000022888184,1.4347851326024668,31.68000030517578,1.1333095976806402,32.11999893188477,-0.008806277205068436 5915,2007-06-11,30.71999931335449,31.26000022888184,30.6200008392334,30.71999931335449,502100.0,0.0019569297534567376,-5.400091554131643,0.0,19.84529810960848,41.88991625385215,1.2484511764526687,1.548015900528089,1.3833346909551132,1.1424013458610283,11.941844720717357,0.639999389648441,-0.2564171699855109,-1.421000576019292,-2.855829101948313,0.013827949909728687,-2.1384148389838025,-0.7035863130547817,1.7933931293768133,17.241298312043835,-15.340553920184394,0.7174142629645106,6,0.8650007247924876,1.200001716613773,1.1300001144409215,1.0450000762939489,-0.6099987030029297,0,-0.015624985448084328,1.774187991066169,30.65999984741211,1.0487768569282063,30.76000022888184,1.4347851326024668,31.68000030517578,-0.015624985448084328 5916,2007-06-12,30.10000038146973,30.76000022888184,29.90999984741211,30.76000022888184,631600.0,-0.020182257348398958,1.5757593272259738,-100.0,16.17973501968845,37.9646861043953,1.727136126254333,2.116656610295177,2.006597265646004,1.762249648794885,12.950446564152449,0.8500003814697301,-0.3169039592418237,-1.9394994735717752,-3.6401800894738976,-0.23881885766964928,-2.78983978152284,-1.089159165620714,2.1990529009117843,8.52020506995622,-18.14997411731889,0.8503403079510622,6,1.154998779296868,1.590000152587887,1.74999904632568,1.629999160766598,0.13999938964843395,1,0.0023255712271454954,-5.400091554131643,30.71999931335449,1.774187991066169,30.65999984741211,1.0487768569282063,30.76000022888184,0.0023255712271454954 5917,2007-06-13,30.040000915527344,30.290000915527344,29.93000030517578,30.1200008392334,602300.0,-0.001993337713687371,-1.3999949137563816,0.12121203363870185,18.414292557617998,33.482940253528994,1.5767011145206205,2.120783984059223,2.0685857529125187,1.8187142958194435,14.334937536802428,0.3600006103515625,-0.36418555693908417,-1.8949989318847642,-3.8149712263591837,0.024973362589655324,-2.854985079121974,-0.9350127846475544,1.972365954657839,7.975520424999122,-20.33249455687245,0.9599861472372092,6,1.2149982452392543,1.6499996185302734,1.8099985122680664,1.5449981689453125,-0.19000053405761363,2,0.020639111617479777,1.5757593272259738,30.10000038146973,-5.400091554131643,30.71999931335449,1.774187991066169,30.65999984741211,0.020639111617479777 5918,2007-06-14,30.270000457763672,30.29999923706055,30.01000022888184,30.01000022888184,257100.0,0.0076564425841094685,-1.2307596376041396,-3.2500059604701175,26.09887633855297,30.080446617617294,1.1335608469595186,1.8086714570727338,1.8368412472715292,1.5882378807083022,15.50979151915336,0.28999900817871094,-0.44638176870667934,-1.5539993286132798,-3.591937932043564,0.48393927481700416,-2.5729686303284183,-0.5350300268981378,1.4900823696887429,26.666704342678326,-4.014873818686528,1.018969301715141,6,0.9300003051757848,1.4200000762939453,1.5799989700317383,1.3149986267089844,-0.10000038146972656,3,0.012223287951417028,-1.3999949137563816,30.040000915527344,1.5757593272259738,30.10000038146973,-5.400091554131643,30.71999931335449,0.012223287951417028 5919,2007-06-15,30.559999465942386,30.59000015258789,30.270000457763672,30.53000068664551,330500.0,0.009580409771825282,6.111092273132423,0.11537981880204097,32.71762936778575,27.6119377834586,0.6063305158017904,1.4106392057278399,1.5390820855013878,1.2965693967895575,15.785425919434243,0.31999969482421875,-0.5646935176239367,-1.1495003700256312,-3.201995080518312,0.9029943404670533,-2.1757477252719717,-0.12325301477929074,0.9780734039051922,48.14810628591303,13.935580139217706,1.0262473552463416,6,0.5950012207031214,1.1300010681152308,1.4274997711181605,1.0249996185302699,-1.149999618530277,4,-0.011780062476903441,-1.2307596376041396,30.270000457763672,-1.3999949137563816,30.040000915527344,1.5757593272259738,30.10000038146973,-0.011780062476903441 5920,2007-06-18,30.3799991607666,30.57999992370605,30.239999771118164,30.51000022888184,384800.0,-0.005890062445072508,1.5185153788553503,-4.333545269583028,25.815172462406167,24.941322040767265,0.5195987997129592,1.4740430856501696,1.714551069303063,1.4722398634212013,15.832964112375414,0.3400001525878871,-0.7260417432236537,-1.2075006484985344,-3.2720980236674606,0.8570967266703917,-2.2397993360829958,-0.17520196091407314,0.962704946388719,55.294012049949835,19.005823845329765,1.032298687584463,6,0.6450004577636754,1.3100013732910156,1.6775002479553223,1.2049999237060547,-0.7999992370605504,0,-0.010862407268668384,6.111092273132423,30.559999465942386,-1.2307596376041396,30.270000457763672,-1.3999949137563816,30.040000915527344,-0.010862407268668384 5921,2007-06-19,30.440000534057614,30.51000022888184,30.04999923706055,30.209999084472656,437700.0,0.0019750288001487704,1.4864862078386218,-1.7692273834325367,21.09826987902639,23.041977072553582,0.21928899624066034,1.2729590034514224,1.6351480439259483,1.4168358741970017,15.743947292487276,0.46000099182128906,-0.900290778515128,-1.0164992332458525,-3.0192575699850686,0.9862591034933637,-2.0178784016154587,-0.015120064876246175,0.7307790619285228,77.27277981677835,41.68195030469606,1.0013791683696072,6,0.2849998474121129,1.2500000000000036,1.6174993515014684,1.1449985504150426,-1.2300014495849574,1,-0.010840995989367275,1.5185153788553503,30.3799991607666,6.111092273132423,30.559999465942386,-1.2307596376041396,30.270000457763672,-0.010840995989367275 5922,2007-06-20,30.1299991607666,30.82999992370605,30.059999465942386,30.6200008392334,469300.0,-0.010184013398559899,-1.4444417533045566,-2.130428653171602,19.623647230677747,22.576880180758767,0.31994648319371777,1.4211208039910055,1.906271191703759,1.7268045706005353,14.675906369268004,0.7700004577636648,-1.0903292579738562,-1.177500534057618,-3.1042629085715987,0.7492618404563629,-2.1408817213146065,-0.21411934680062572,0.8894868653906514,14.634021529786908,-16.970888735521505,0.9633811872569912,6,0.4550008773803711,1.5600013732910156,1.955000400543213,1.4549999237060547,-1.679998397827152,2,0.0036508666915198162,1.4864862078386218,30.440000534057614,1.5185153788553503,30.3799991607666,6.111092273132423,30.559999465942386,0.0036508666915198162 5923,2007-06-21,30.06999969482422,30.170000076293945,29.809999465942386,30.040000915527344,216700.0,-0.001991353057205214,2.1304463204683484,-0.06122178885333707,17.344163355942342,21.904120480145142,0.3037152503037568,1.3586054471486726,1.9310518337418898,1.7888172001631588,15.20574400572928,0.36000061035155895,-1.2583993064921302,-1.1155000686645522,-3.0306302176072535,0.7996300802781491,-2.0730651431358993,-0.15793499419320156,0.8163479898836172,25.490207078130027,-1.2288956980487384,0.9575650744713498,6,0.4650001525878942,1.5700006484985352,2.0500001907348633,1.5149993896484375,-1.6299991607666051,3,-0.007316239294553606,-1.4444417533045566,30.1299991607666,1.4864862078386218,30.440000534057614,1.5185153788553503,30.3799991607666,-0.007316239294553606 5924,2007-06-22,29.82999992370605,30.35000038146973,29.65999984741211,29.93000030517578,362000.0,-0.007981369256863546,-2.1363622570842904,-3.333481688708155,16.49483319790164,21.531846601066604,0.46220373734649556,1.5040233381900059,2.1313506055334557,2.026900244616197,16.14733772544874,0.6900005340576207,-1.3658938452717067,-1.2464999198913596,-3.211544387464084,0.7185445476813683,-2.2290221536777217,-0.2639776861049974,1.0,14.529920103289998,-7.72969682844897,0.9825222337863638,6,0.4149999618530309,1.735000610351566,2.3574995994567907,1.7549991607666051,-1.7600002288818324,4,0.011397926699882266,2.1304463204683484,30.06999969482422,-1.4444417533045566,30.1299991607666,1.4864862078386218,30.440000534057614,0.011397926699882266 5925,2007-06-25,29.809999465942386,29.95000076293945,29.6299991607666,29.82999992370605,374900.0,-0.0006704813213147531,1.4615305613428022,0.20000381468263562,17.82728976252693,21.71490823915977,0.3794489830694765,1.4353729920312723,2.110599108300864,2.0448482150408758,16.8678255616875,0.320001602172848,-1.334226921154233,-1.163500308990475,-3.1689585425664255,0.8419579245854756,-2.1662294257784502,-0.1607711922024997,0.8328004455566358,15.000015894562175,-6.594083931282125,1.002729116787975,6,0.42000007629394176,1.740000724792477,2.5000004768371547,1.8749999999999964,-1.3599987030029368,0,-0.013418303445032698,-2.1363622570842904,29.82999992370605,2.1304463204683484,30.06999969482422,-1.4444417533045566,30.1299991607666,-0.013418303445032698 5926,2007-06-26,29.3799991607666,30.040000915527344,29.3799991607666,29.81999969482422,381900.0,-0.014424700197229301,-2.000004334877995,21.9995231737633,17.87707830412188,21.65521776654909,0.7784375841881506,1.7353987261011312,2.49046440933585,2.465324957246853,18.152680060828924,0.6600017547607422,-1.3043235698875115,-1.454500579833983,-3.498690783462493,0.5896896237945235,-2.476595681648238,-0.43240547801972795,1.080496615600584,0.0,-22.131834570396155,1.0220951018142534,6,0.7250003814697266,2.0450010299682617,2.9850010871887207,2.3600006103515625,-1.0099983215332031,1,0.00680737810253329,1.4615305613428022,29.809999465942386,-2.1363622570842904,29.82999992370605,2.1304463204683484,30.06999969482422,0.00680737810253329 5927,2007-06-27,29.90999984741211,29.920000076293945,29.11000061035156,29.229999542236328,535500.0,0.018039506527735227,1.3142816660399772,-1.5454533632150924,36.67711223877841,22.830577311018583,0.2548580080127607,1.0605114851347253,1.9157761457332612,1.9295842959306775,19.322968738273804,0.8099994659423864,-1.258110806390068,-0.7979999542236342,-2.73413382486428,1.138133916417015,-1.766066889543957,0.1700669810966886,0.3343966058349608,64.5160794133978,38.33246133467308,0.9680669353203244,6,0.060000419616695666,1.3800010681152344,2.5049996376037598,1.8799991607666051,-2.600000381469723,2,-0.02340356959246248,-2.000004334877995,29.3799991607666,1.4615305613428022,29.809999465942386,-2.1363622570842904,29.82999992370605,-0.02340356959246248 5928,2007-06-28,29.95000076293945,30.29999923706055,29.809999465942386,30.01000022888184,282600.0,0.0013373759856705192,-1.8823341317970523,-0.0882344691402454,38.65816546030452,23.490636876854005,0.1840459661486875,0.873103826267215,1.8380458134460582,1.8844967611739527,20.258210319870436,0.48999977111816406,-1.1216934167574095,-0.635999107360842,-2.4280093574267916,1.1560111427051112,-1.5320042323938168,0.2600060176721328,-0.8400001525878906,67.74196029330066,38.32522375704513,0.8960051250329761,6,0.01999950408935547,1.1000003814697301,2.6399998664855993,2.014999389648441,-2.260000228881836,3,-0.050083471178275274,1.3142816660399772,29.90999984741211,-2.000004334877995,29.3799991607666,1.4615305613428022,29.809999465942386,-0.050083471178275274 5929,2007-06-29,30.059999465942386,30.28000068664551,29.90999984741211,30.09000015258789,268600.0,0.0036727445809967563,-1.2424298471231034,0.5000158947132999,39.62264490450073,25.02480048153118,-0.0048460608560425555,0.6034480487330036,1.6950089535578492,1.7668059937438905,21.140337634221908,0.370000839233402,-1.0063784871288206,-0.4050004005432086,-1.971108560231432,1.1611077591450147,-1.188054480387322,0.37805367930090483,-0.9499988555908274,79.83192873239719,46.85610195904517,0.7830540798441123,6,-0.08999919891358132,0.8950004577636683,2.5350012779235804,1.9050006866455043,-2.180000305175785,4,-0.053892180993556305,-1.8823341317970523,29.95000076293945,1.3142816660399772,29.90999984741211,-2.000004334877995,29.3799991607666,-0.053892180993556305 5930,2007-07-02,30.32999992370605,30.68000030517578,30.10000038146973,30.10000038146973,502300.0,0.008982051316054562,-4.043487635380683,-7.666475936169531,54.06359352337601,28.68761421979224,-0.3159056208159896,0.17713605323251613,1.3941041445138147,1.4861346070799257,21.903943778121246,0.6200008392333949,-0.9434088839410748,-0.02999992370605753,-1.2938118957001414,1.2338120482880264,-0.6619059097030977,0.6019060622909826,-1.1961993408203107,77.70697773868572,39.91766971222871,0.6319059859970417,7,-0.3599996566772461,0.6250000000000036,2.2725005149841344,1.6350002288818395,-3.600000381469723,0,-0.07451369055610868,-1.2424298471231034,30.059999465942386,-1.8823341317970523,29.95000076293945,1.3142816660399772,29.90999984741211,-0.07451369055610868 5931,2007-07-03,30.520000457763672,30.65999984741211,30.43000030517578,30.459999084472656,156200.0,0.0062644422860389515,-2.833359824522364,0.26087605526347146,58.10809243414821,32.96366368684452,-0.5513445421255838,-0.14638351199719324,1.1767042207435168,1.2799131260409702,23.180036348351603,0.32999992370605824,-0.9238996556913008,0.2400005340576179,-0.7210079263627591,1.201008994477995,-0.24050369615256884,0.7205047642678046,-1.3243518859863315,89.80892493549032,46.2552827558375,0.4805042302101884,7,-0.625,0.4349994659423828,2.0475001335144043,1.4449996948242188,-4.050001144409183,1,-0.06782436644091383,-4.043487635380683,30.32999992370605,-1.2424298471231034,30.059999465942386,-1.8823341317970523,29.95000076293945,-0.06782436644091383 5932,2007-07-05,30.34000015258789,30.76000022888184,30.21999931335449,30.59000015258789,466500.0,-0.0058977818635645995,-1.2040778195576494,-4.166571301417763,51.20274238372398,36.7257280232647,-0.37819407054903564,-0.07580658041347021,1.326648600872609,1.4445568593731508,23.81183565874364,0.5400009155273509,-0.8664976884085185,0.12700023651122905,-0.5749700625533087,0.8289705355757668,-0.22398491302104162,0.4779853860434997,-1.0849775114746123,55.789501158462016,9.682563630287426,0.3509851495322696,7,-0.4049997329711914,0.6149997711181641,2.2275004386901855,1.625,-2.54000091552734,3,-0.06493076148473453,-2.833359824522364,30.520000457763672,-4.043487635380683,30.32999992370605,-1.2424298471231034,30.059999465942386,-0.06493076148473453 5933,2007-07-06,30.290000915527344,30.84000015258789,30.21999931335449,30.440000534057614,375700.0,-0.0016479642982559772,-3.275826235653838,0.5999984741210795,44.943854738825706,39.88673041670071,-0.3282218434900557,-0.06621898118977754,1.3412002651415342,1.4805092746204096,23.009645443351655,0.620000839233402,-0.8006172229486168,0.10050096511840678,-0.5542461974334927,0.7552481276703062,-0.22687261615754295,0.4278745463943565,-0.9446796191479514,40.86031649671444,-4.782360141246784,0.3273735812759498,7,-0.3150005340576172,0.5649986267089773,2.2774996757507324,1.6749992370605469,-2.8700008392333984,4,-0.09838234927412437,-1.2040778195576494,30.34000015258789,-2.833359824522364,30.520000457763672,-4.043487635380683,30.32999992370605,-0.09838234927412437 5934,2007-07-09,30.38999938964844,30.399999618530273,30.1200008392334,30.399999618530273,468300.0,0.003301369134981913,54.99847415601755,0.0666683620919632,50.193054458074144,43.48292649398373,-0.38043773997630836,-0.19761413190926191,1.2094092229695868,1.3568435380754558,21.809658735828,0.279998779296875,-0.6905985914896497,0.2139994621276884,-0.41032849358100165,0.8383274178363784,-0.09816451572665841,0.5261634399820352,-0.925103784772368,39.18906728045527,-5.016619578985207,0.3121639778543454,7,-0.4149990081787145,0.46500015258787997,2.177501201629635,1.5750007629394496,-3.3799991607666016,0,-0.08884497893443566,-3.275826235653838,30.290000915527344,-1.2040778195576494,30.34000015258789,-2.833359824522364,30.520000457763672,-0.08884497893443566 5935,2007-07-10,30.239999771118164,30.61000061035156,30.239999771118164,30.34000015258789,513500.0,-0.004935821702627963,-6.399988555951787,9.999809269505747,46.26864290736842,46.637544783233345,-0.18218699252484427,-0.09003480644028627,1.3303758333511624,1.479029642665445,21.41850920126046,0.3700008392333949,-0.5656399980736815,0.08799982070922852,-0.48289445515015217,0.6588940965686092,-0.19744731722046183,0.37344695863891886,-0.6650958024251459,16.66653421177418,-22.391559491496526,0.2854471379296909,7,-0.2649993896484375,0.5600013732910156,2.327500820159912,1.7250003814697266,-3.5499992370605504,1,-0.07804234881660177,54.99847415601755,30.38999938964844,-3.275826235653838,30.290000915527344,-1.2040778195576494,30.34000015258789,-0.07804234881660177 5936,2007-07-11,30.170000076293945,30.5,30.059999465942386,30.25,366400.0,-0.0023148047405434635,-1.9333257039679517,0.7999961853172862,50.81969135329589,48.20894246262418,0.013029273207806114,-0.015306811669947962,1.3792794848667889,1.520526410451975,20.259898296866602,0.44000053405761363,-0.4060277219831363,0.014500141143798828,-0.5559099336899074,0.584910215977505,-0.27070489627305605,0.2997051785606537,-0.49388841288933705,14.102629938010832,-26.88643689969899,0.2852050374168532,7,0.1549997329711914,0.5850009918212891,2.397500514984131,1.7950000762939453,-3.319999694824215,2,-0.11402056762872181,-6.399988555951787,30.239999771118164,54.99847415601755,30.38999938964844,-3.275826235653838,30.290000915527344,-0.11402056762872181 5937,2007-07-12,30.65999984741211,30.65999984741211,30.29999923706055,30.29999923706055,274500.0,0.016241291676468483,-1.0000000000000198,-4.500011920940279,60.278752128322715,50.61122987018176,-0.4016306925277817,-0.48114478827225327,0.8615144980161986,1.0057013652539304,18.913532269795276,0.48999977111816406,-0.242124828601888,0.4734999656677239,-0.13649685195168715,1.083496783287135,0.16850155685801838,0.7784983744774294,-0.8907771048728392,76.92305811294908,32.570079934424626,0.3049984088097053,7,-0.2849998474121094,-0.034999847412109375,1.7875008583068848,1.3050003051757812,-3.4300003051757812,3,-0.13666016160829442,-1.9333257039679517,30.170000076293945,-6.399988555951787,30.239999771118164,54.99847415601755,30.38999938964844,-0.13666016160829442 5938,2007-07-13,30.63999938964844,30.78000068664551,30.51000022888184,30.690000534057614,312100.0,-0.0006523306543771978,1.3478152703026964,-0.13889183232312832,65.28301099136812,53.46238165761146,-0.3055978057597706,-0.4553496944591693,0.8561686787870606,0.9984324697772529,17.424754850844188,0.2700004577636719,-0.03476643968184234,0.4349995613098194,-0.20724994835321553,1.0772490709728544,0.11387480647830017,0.7561243161413387,-0.7851144543052797,80.55540838384266,31.090363507569563,0.3211247548315182,7,-0.18999958038330433,-0.3149986267089879,1.7175006866455043,1.3250007629394496,-3.289999008178711,4,-0.09268930186556623,-1.0000000000000198,30.65999984741211,-1.9333257039679517,30.170000076293945,-6.399988555951787,30.239999771118164,-0.09268930186556623 5939,2007-07-16,30.20000076293945,30.61000061035156,30.13999938964844,30.54999923706055,220700.0,-0.014360268781782093,1.0,6.99980926950333,56.35181723237908,53.71662873638959,0.17472238852165134,-0.046065938551944186,1.2626065894655056,1.4118391210466434,16.748607386475992,0.5,0.04272285237708218,0.013000869750971589,-0.6071555366319323,0.6331572761338755,-0.2970773334404804,0.32307907294242355,-0.2663066102167093,19.444591616156348,-32.95984333114181,0.31007820319145124,7,0.24999904632568715,-0.015000343322750354,1.717499732971195,1.764999389648441,-2.7200012207031214,0,-0.09205300054353105,1.3478152703026964,30.63999938964844,-1.0000000000000198,30.65999984741211,-1.9333257039679517,30.170000076293945,-0.09205300054353105 5940,2007-07-17,30.04999923706055,30.38999938964844,30.04999923706055,30.1299991607666,301800.0,-0.004966937817530659,-7.500011920941079,0.22857220708445386,62.00717409450476,54.14986003198475,0.3138316840559412,0.08215746322818163,1.376934744315374,1.5380982401245014,16.05240101309775,0.3400001525878906,0.10990517128511357,-0.12050065994262482,-0.7365828169392792,0.49558149705402954,-0.428541738440952,0.18754041855570236,-0.043800604348597005,0.0,-56.59464113128361,0.3080410784983274,7,0.3950004577636683,0.1350011825561488,1.7025012969970668,1.8700017929077113,-2.4799995422363317,1,-0.10116469502034098,1.0,30.20000076293945,1.3478152703026964,30.63999938964844,-1.0000000000000198,30.65999984741211,-0.10116469502034098 5941,2007-07-18,30.11000061035156,30.18000030517578,29.78000068664551,30.01000022888184,384700.0,0.001996717963872907,2.3333333333333037,-1.2500059604701286,54.3103618372373,54.495151082375116,0.2118321019205993,-0.004041499819077643,1.279932290182039,1.4571767135339861,15.225353223090632,0.3999996185302699,0.17138102852716486,-0.04399929046631357,-0.6472329255114069,0.5592343445787797,-0.3456161079888602,0.2576175270562331,0.7299995422363317,32.99999237060476,-21.659361435389947,0.30161681752254704,7,0.19999980926514027,-0.13500022888183238,1.6424999237060582,1.8100004196167028,-2.760000228881829,2,-0.11358352729883969,-7.500011920941079,30.04999923706055,1.0,30.20000076293945,1.3478152703026964,30.63999938964844,-0.11358352729883969 5942,2007-07-19,30.239999771118164,30.309999465942386,29.76000022888184,30.309999465942386,390700.0,0.004317474531100318,14.714332425066525,-0.6999942779760147,56.01658207581446,55.725454119818316,0.07393074747900386,-0.13215268753292264,1.109811128970513,1.3074396532849164,14.954798892175255,0.5499992370605469,0.1623619237647631,0.08049983978271413,-0.5238173169436848,0.6848169965091131,-0.22165873858048712,0.3826584181459154,0.5788003921508782,47.05875753121845,-5.700122379203641,0.30215857836319976,7,0.030000686645511365,-0.2649993896484375,1.2325000762939453,1.4500007629394531,-2.3999996185302734,3,-0.11210315526808234,2.3333333333333037,30.11000061035156,-7.500011920941079,30.04999923706055,1.0,30.20000076293945,-0.11210315526808234 5943,2007-07-20,29.85000038146973,30.25,29.82999992370605,30.1200008392334,271200.0,-0.012896805310855797,-1.709665907832361,3.8571662125338135,46.09666929961271,55.2703002133226,0.4413668265616586,0.25351782281724056,1.4507832714609563,1.6849729034382008,14.313587149998083,0.42000007629394887,0.11172922936329144,-0.2984995841979945,-0.9175066017976405,0.32050743340165155,-0.6080030929978157,0.011003924601826753,0.926447784423825,10.588248493756328,-37.145512517071296,0.30950350879982225,7,0.4200000762939453,0.12499999999999645,1.6224994659423793,1.840000152587887,-2.0,4,-0.08777222129818951,14.714332425066525,30.239999771118164,2.3333333333333037,30.11000061035156,-7.500011920941079,30.04999923706055,-0.08777222129818951 5944,2007-07-23,30.170000076293945,30.53000068664551,30.0,30.10000038146973,659700.0,0.010720257646055664,-2.925924356094348,-0.2592576894276453,47.0802924789148,55.36048349904998,0.09708827698871758,-0.04184953393379942,1.1005829402990415,1.3582330802036289,13.790535412062333,0.6800003051757812,0.10493646795119105,0.004500102996825461,-0.5960778625046501,0.605078068498301,-0.29578887975391055,0.3047890857475615,0.5657901721191401,53.246701775071244,8.919997952205662,0.3002889827507376,7,0.10000038146973012,-0.19499969482421875,1.2750005722045898,1.5200004577636719,-2.639999389648434,0,-0.09347032441806413,-1.709665907832361,29.85000038146973,14.714332425066525,30.239999771118164,2.3333333333333037,30.11000061035156,-0.09347032441806413 5945,2007-07-24,29.40999984741211,30.149999618530273,29.34000015258789,30.149999618530273,338900.0,-0.02519059419820835,1.1891884229057177,-10.571471389646312,33.232606811602196,53.40636299441734,0.8124045818559154,0.7237544962104465,1.8131914983993624,2.107963409701238,13.59886442472018,0.8299999237060547,0.10302050032212406,-0.7355001449584968,-1.4082315506253025,-0.06276873929169113,-1.0718658477919014,-0.3991344421250922,1.2867588002197259,5.882324656236609,-31.340744989241887,0.33636570283340295,7,0.6500005722045898,0.5650005340576172,2.012500762939453,2.280000686645508,-1.4300003051757812,1,-0.06562394815332206,-2.925924356094348,30.170000076293945,-1.709665907832361,29.85000038146973,14.714332425066525,30.239999771118164,-0.06562394815332206 5946,2007-07-25,29.57999992370605,29.85000038146973,29.28000068664551,29.68000030517578,528600.0,0.0057803494449490955,1.5909045589911452,0.13513569243221013,38.484835699121774,50.98481672450613,0.6145368165759493,0.6002830533591101,1.594863733936858,1.9304937549184267,13.055191420378529,0.5699996948242188,0.07737319362447082,-0.5755001068115284,-1.2048681480826602,0.05386793445960336,-0.8901841274470961,-0.26081608617596075,1.0353532142231465,23.99993896484318,-10.425383371301145,0.31468402063556616,7,0.45000076293946023,0.3950004577636754,1.7775001525878942,2.110000610351566,-1.6700000762939418,2,-0.06795132637140322,1.1891884229057177,29.40999984741211,-2.925924356094348,30.170000076293945,-1.709665907832361,29.85000038146973,-0.06795132637140322 5947,2007-07-26,29.209999084472656,29.45000076293945,28.81999969482422,28.96999931335449,732100.0,-0.0125084800604367,-1.3333415749783526,-2.399988555951809,35.08284323591796,47.62924252945612,0.8462131313138102,0.9646087004048383,1.9112410306839251,2.301176317230368,12.335983660194584,0.7600002288818324,0.06349681912857363,-0.9105009078979478,-1.6631378539518238,-0.1578639618440718,-1.2868193809248858,-0.5341824348710098,1.298525857353848,22.80696862246003,-10.358052841008476,0.37631847302693805,7,0.5050010681152344,0.6200008392333984,1.9975013732910156,2.480001449584961,-1.0999984741210973,3,-0.06367678059913595,1.5909045589911452,29.57999992370605,1.1891884229057177,29.40999984741211,-2.925924356094348,30.170000076293945,-0.06367678059913595 5948,2007-07-27,28.45000076293945,29.399999618530273,28.38999938964844,29.29999923706055,853000.0,-0.02601843017301575,-1.0824720780242332,-3.541663686431563,27.336458177358367,44.405313745564925,1.4113047999618722,1.693284479654448,2.596073290279076,3.04786363434118,12.618471099969991,1.0100002288818324,0.016902495226077008,-1.5954992294311552,-2.655756790789045,-0.5352416680732652,-2.1256280101100984,-1.065370448752212,1.8896716541868273,2.803800790924972,-28.37650617000698,0.5301287806789444,7,1.0099992752075266,1.1649990081787145,2.6874995231628453,3.2399997711181676,-0.2900009155273402,4,-0.021441145658814165,-1.3333415749783526,29.209999084472656,1.5909045589911452,29.57999992370605,1.1891884229057177,29.40999984741211,-0.021441145658814165 5949,2007-07-30,28.440000534057614,29.149999618530273,28.43000030517578,28.61000061035156,650600.0,-0.000351501884487182,-6.5789188375247525,0.2000004487887176,28.260875574508106,40.65572502112086,1.2800000134119323,1.6608481747125374,2.517635944028161,3.0434015211607353,12.916224512007435,0.7199993133544922,-0.11057356260330309,-1.524499511718755,-2.804786684021405,-0.2442123394161051,-2.16464309787008,-0.88435592556743,1.6657111197713235,2.840973744698853,-28.928720321650715,0.6401435861513242,7,1.0199995040893626,1.1749992370605504,2.647499561309818,3.1999998092651403,-0.5200004577636683,0,-0.020745433948967218,-1.0824720780242332,28.45000076293945,-1.3333415749783526,29.209999084472656,1.5909045589911452,29.57999992370605,-0.020745433948967218 5950,2007-07-31,28.06999969482422,28.78000068664551,28.01000022888184,28.6299991607666,697800.0,-0.013009874552931566,-1.2647125646887465,3.2941130271853156,26.351349900057414,37.54916813921197,1.4970301504055001,1.9529847764195623,2.794043473110726,3.3955239614110724,14.233947110783573,0.7700004577636719,-0.27409689549569904,-1.7815003395080566,-3.3023071734434524,-0.2606935055726609,-2.5419037564757545,-1.0210969225403588,1.829826487303059,3.2608402699310797,-29.473631419303963,0.7604034169676975,7,1.2000007629394567,1.3550004959106445,2.835000514984131,3.4950008392333984,-0.23999977111816762,1,-0.019237585110422284,-6.5789188375247525,28.440000534057614,-1.0824720780242332,28.45000076293945,-1.3333415749783526,29.209999084472656,-0.019237585110422284 5951,2007-08-01,28.45000076293945,28.54999923706055,27.959999084472656,28.06999969482422,583600.0,0.01353762280892723,1.0344902428918008,-0.6785739830586345,24.480390878560343,34.04514689507263,0.9574849656908064,1.4861487485621971,2.315197893975565,3.002546768591092,15.64161838275237,0.5900001525878942,-0.38336094893758954,-1.2979992866516135,-2.906471345466567,0.31047277216334024,-2.1022353160590903,-0.4937632572441366,1.1852497857334683,32.88598164339005,5.503911314510958,0.8042360294074763,8,0.7949991226196325,0.9499988555908239,2.439999103546146,3.0999994277954137,-0.9099998474121058,2,-0.01652025336025198,-1.2647125646887465,28.06999969482422,-6.5789188375247525,28.440000534057614,-1.0824720780242332,28.45000076293945,-0.01652025336025198 5952,2007-08-02,28.3700008392334,28.78000068664551,28.10000038146973,28.57999992370605,493900.0,-0.0028119480337681635,1.2295069665057148,-0.5526276163228387,24.14581002552525,31.606162531285136,0.8318029521644874,1.4872458669353747,2.2917738694060006,3.0643431784649593,16.54587761273171,0.6800003051757812,-0.5120650517102305,-1.2794992446899407,-2.9742893460244773,0.41529085664459586,-2.1268942953572108,-0.43210419402267064,0.9972094751674767,28.472333520977518,7.493448197007648,0.8473950506672685,8,0.8749990463256836,1.029998779296875,2.3949990272521973,3.054999351501465,-0.6900005340576172,3,-0.016214345372353556,1.0344902428918008,28.45000076293945,-1.2647125646887465,28.06999969482422,-6.5789188375247525,28.440000534057614,-0.016214345372353556 5953,2007-08-03,27.309999465942386,28.35000038146973,27.25,28.28000068664551,896500.0,-0.03736345935616314,-1.018349041251214,4.619073569482367,21.157694965326883,28.725873918664256,1.669143177432506,2.437518927792585,3.253244434529286,4.1072969249173745,17.984122356193915,1.1200008392333984,-0.655545590676681,-2.190500545501706,-4.151300084910044,-0.22970100609336797,-3.170900315205877,-1.2101007757975353,1.832057051669974,3.1578672625628412,-17.270910868170848,0.98039976970417,8,1.3900003433227504,1.735000610351559,3.32000112533569,3.9800014495849574,0.8900012969970632,4,0.0292933416350607,1.2295069665057148,28.3700008392334,1.0344902428918008,28.45000076293945,-1.2647125646887465,28.06999969482422,0.0292933416350607 5954,2007-08-06,27.690000534057614,27.690000534057614,26.90999984741211,27.43000030517578,954600.0,0.013914356482837675,5.000000000000137,-0.26804113575585603,27.48094381660907,28.086800252553907,1.006168334204606,1.9445683687552169,2.7932156725876425,3.7065366634762995,19.421550342054488,0.7800006866455043,-0.8220809795251967,-1.6754995346069386,-3.7470964260521065,0.39609735683822933,-2.7112979803295225,-0.6397010888843546,1.1114858103845222,41.711247946030966,17.92595652981857,1.035798445722584,8,0.6899995803833043,1.1849994659423864,2.8200001716613805,3.60000038146973,0.4300003051757848,0,0.01697361156697763,-1.018349041251214,27.309999465942386,1.2295069665057148,28.3700008392334,1.0344902428918008,28.45000076293945,0.01697361156697763 5955,2007-08-07,27.8799991607666,28.15999984741211,27.229999542236328,27.70000076293945,771700.0,0.006861633190483163,1.5135151157425903,0.6923009206617258,29.23648881679398,27.059206154517486,0.6440435055687317,1.6534735011142274,2.52826038279796,3.4904457464999723,21.027310862981345,0.9300003051757812,-0.9396376423570736,-1.3675008773803725,-3.4973969982372886,0.7623952434765435,-2.4324489378088288,-0.30255281695191627,0.5431898842695304,51.871597755653355,28.043538055792954,1.064948060428458,8,0.3000011444091797,0.9950008392333984,2.58250093460083,3.410001754760742,-0.11999893188476207,1,0.001434753110883591,5.000000000000137,27.690000534057614,-1.018349041251214,27.309999465942386,1.2295069665057148,28.3700008392334,0.001434753110883591 5956,2007-08-08,26.729999542236328,27.60000038146973,26.21999931335449,27.03000068664551,2031200.0,-0.04124819415879255,-1.0909081713895157,-1.666687859617878,22.535215051275898,25.66502524511281,1.5055841848614477,2.669404763843385,3.5790458330449226,4.6075606641405145,22.68181749974368,1.659999847412113,-1.130079275505281,-2.3455004692077637,-4.7049515784193865,0.01395064000385915,-3.525226023813577,-1.1657749146019505,1.4300003051757812,19.921873253771196,-0.9276863942513316,1.1797255546058119,8,1.0799999237060547,1.8000001907348633,3.7325005531311035,4.560001373291016,0.8600006103515625,2,0.04115227835045787,1.5135151157425903,27.8799991607666,5.000000000000137,27.690000534057614,-1.018349041251214,27.309999465942386,0.04115227835045787 5957,2007-08-09,26.46999931335449,26.57999992370605,23.8700008392334,26.13999938964844,2366700.0,-0.009726907345097846,8.854521620618858,-1.0999955495367972,23.00319556959002,25.183551622027437,1.4930521039650664,2.7398809274614635,3.72573850848773,4.82867898918477,25.224171426715735,2.8599987030029297,-1.2300827564837569,-2.396000671386723,-4.902559824085792,0.11055848131234569,-3.6492802477362574,-1.1427210950371887,1.6900005340576207,58.035686155968214,34.40563762845157,1.2532795763495348,8,0.0400009155273473,0.8850011825561559,3.9550008773803746,4.820001602172855,0.9500007629394567,3,0.04042318209026252,-1.0909081713895157,26.729999542236328,1.5135151157425903,27.8799991607666,5.000000000000137,27.690000534057614,0.04042318209026252 5958,2007-08-10,27.79999923706055,28.170000076293945,25.85000038146973,26.420000076293945,1305000.0,0.05024555943358333,1.188678090960697,4.181816605496734,33.70013708243968,25.787914011797618,0.06833977708734196,1.2503102095058658,2.2971614618192753,3.4687330305106094,27.368730141446164,2.319999694824215,-1.3478027843357623,-0.924000740051266,-3.3270465221024814,1.4790450419999495,-2.1255236310768737,0.27752215097434174,-3.929998397827152,91.39532779344573,68.55751683632094,1.201522891025608,8,-1.4749984741210973,-0.4449987411499059,2.6450009346008265,3.4900016784667933,0.07000160217284801,4,-0.004316508459640378,8.854521620618858,26.46999931335449,-1.0909081713895157,26.729999542236328,1.5135151157425903,27.8799991607666,-0.004316508459640378 5959,2007-08-13,27.420000076293945,28.190000534057614,27.3799991607666,28.0,989000.0,-0.013669034935080981,-1.454543090069954,-0.4202900553822498,35.55878522123439,26.810962380817276,0.32233284171986654,1.48763165246649,2.569234011626339,3.8100452529545805,28.90367488413663,0.8100013732910121,-1.441547382315214,-1.1649998664855943,-3.529870181220531,1.1998704482493423,-2.3474350238530626,0.01743529088187401,-3.549999237060547,82.17591407040597,54.830749913616195,1.1824351573674692,8,-1.0949993133544922,-0.09499931335449219,2.9949998855590785,3.8700008392333984,0.7600002288818359,0,0.02844641445934415,1.188678090960697,27.79999923706055,8.854521620618858,26.46999931335449,-1.0909081713895157,26.729999542236328,0.02844641445934415 5960,2007-08-14,27.01000022888184,27.71999931335449,26.979999542236328,27.32999992370605,402100.0,-0.01495258374439512,-2.8947246900567,0.5517236843403246,31.97756444724085,27.64398166622622,0.6326938247815654,1.747816450353195,2.865929672570214,4.179219976061315,30.443719321653806,0.7399997711181605,-1.4449400133560637,-1.4229997634887646,-3.7821801115285645,0.9361805845510354,-2.6025899375086645,-0.2434095894688646,-2.967199401855474,72.68517619134255,43.06139424538112,1.1795901740199009,8,-0.6849994659423864,0.31500053405761363,3.4049997329711843,4.280000686645504,1.2199993133544886,1,0.04109591265995749,-1.454543090069954,27.420000076293945,1.188678090960697,27.79999923706055,8.854521620618858,26.46999931335449,0.04109591265995749 5961,2007-08-15,26.690000534057614,27.59000015258789,26.57999992370605,26.790000915527344,529400.0,-0.011847452503241707,-5.312469825299543,0.3125014901175585,32.203399875914556,28.53926942738059,0.7563177160066665,1.8956523096724318,3.0765644694494974,4.473683168926126,31.67740830615796,1.0100002288818395,-1.4713777141621236,-1.5719994544982931,-3.915102327865828,0.7711034188692416,-2.7435508911820605,-0.40044801781452577,-2.48131171875,65.27777532491153,33.35450259098276,1.1715514366837674,8,-0.5799999237060511,0.6350002288818395,3.6975002288818395,4.60000038146973,1.6099987030029368,2,0.04008990908257415,-2.8947246900567,27.01000022888184,-1.454543090069954,27.420000076293945,1.188678090960697,27.79999923706055,0.04008990908257415 5962,2007-08-16,26.85000038146973,27.0,26.0,26.690000534057614,998500.0,0.005994748752737866,3.3478347403512845,-1.5999923706345867,37.65432080596065,30.37222785411767,0.4001068291849528,1.5480285945631067,2.820988710028235,4.288817959250327,33.40753717962226,1.0,-1.4541508390847184,-1.242499637603757,-3.4707761755125226,0.9857769003050088,-2.356637906558138,-0.12836136864937586,-2.4820590974121153,42.735039948355,6.833885074321579,1.114138268954382,8,-0.8199996948242223,0.475000381469723,3.6900000572204554,4.440000534057614,1.4699993133544886,3,0.027560512499242407,-5.312469825299543,26.690000534057614,-2.8947246900567,27.01000022888184,-1.454543090069954,27.420000076293945,0.027560512499242407 5963,2007-08-17,27.229999542236328,27.5,26.65999984741211,27.31999969482422,783500.0,0.014152668728781403,2.733327681939558,-0.5625014901175155,41.16787646395964,31.892998148267733,0.00845546994590407,1.0136519156624075,2.377517582309089,3.8859106747331964,34.99953592836375,0.8400001525878906,-1.4553886192101366,-0.731500434875489,-2.828950359926935,1.3659494901759572,-1.7802253974012103,0.31722452765023235,-2.709175888178713,56.164348962846866,15.417001458739271,1.0487249625257222,8,-1.1999988555908203,0.095001220703125,3.270000457763672,4.060001373291016,1.0200004577636719,4,0.006977617967378613,3.3478347403512845,26.85000038146973,-5.312469825299543,26.690000534057614,-2.8947246900567,27.01000022888184,0.006977617967378613 5964,2007-08-20,27.35000038146973,27.53000068664551,26.88999938964844,27.21999931335449,417800.0,0.004406935044096061,1.6122412437427123,-1.4444538634341484,44.54546006257841,33.593994953354894,-0.18421890073909708,0.7078429127613326,2.1973543463059677,3.7410718767610653,37.345403472743435,0.6400012969970703,-1.4513148237194962,-0.4704996109008768,-2.3055671442578856,1.364567922456132,-1.3880333775793794,0.44703415577762584,-2.6824096522121152,78.48842560505706,31.636120539118835,0.9175337666785036,8,-1.3199996948242223,-0.10999965667724965,3.037499904632565,3.9400005340576136,1.1499996185302699,0,0.019012813547014895,2.733327681939558,27.229999542236328,3.3478347403512845,26.85000038146973,-5.312469825299543,26.690000534057614,0.019012813547014895 5965,2007-08-21,27.479999542236328,27.76000022888184,27.21999931335449,27.38999938964844,344000.0,0.004753168517491968,-1.511630382711441,0.6923031779100848,42.36219327724029,35.796992534017605,-0.4212208401734614,0.44885223700752164,2.0055287140332396,3.585301490349522,38.54965851414729,0.5400009155273509,-1.3273413529218665,-0.24400043487548828,-1.9235167659645391,1.4355158962135626,-1.0837586004200155,0.5957577306690389,-2.671512420786712,84.09087214588598,34.00661262567361,0.8397581655445255,8,-1.4499988555908203,-0.279998779296875,2.83750057220459,3.8100013732910156,0.9600009918212855,1,0.02547309951237664,1.6122412437427123,27.35000038146973,2.733327681939558,27.229999542236328,3.3478347403512845,26.85000038146973,0.02547309951237664 5966,2007-08-22,27.56999969482422,27.70000076293945,27.229999542236328,27.60000038146973,303400.0,0.003275114777551602,3.086941378423972,-0.3333403975756047,43.71068154438891,38.09782430899526,-0.42413909481193457,0.21138479666726084,1.8734606483135003,3.471548189690793,39.72595421997793,0.47000122070312145,-1.2598080435448438,-0.05350027084350728,-1.4880848976556393,1.3810843559686248,-0.7707925842495733,0.6637920425625587,-2.6262520368702837,89.2045165142773,34.883405182544536,0.7172923134060653,8,-0.5499992370605469,-0.3699989318847656,2.7450003623962402,3.720001220703125,0.75,2,0.023939058930639412,-1.511630382711441,27.479999542236328,1.6122412437427123,27.35000038146973,2.733327681939558,27.229999542236328,0.023939058930639412 5967,2007-08-23,27.35000038146973,27.61000061035156,27.10000038146973,27.35000038146973,384500.0,-0.007979663249535363,-1.0400009155273153,-0.0,50.36232735374567,39.94917878358481,-0.0739622019829298,0.3002889146045753,2.04990254610453,3.665954603220431,40.33488601811126,0.5100002288818288,-1.2212555146828628,-0.18049964904784943,-1.4082918313933241,1.0472925332976253,-0.7943957402205868,0.4333964421248879,-2.276402608471649,62.72729952472369,1.8544745901154798,0.6138960911727379,8,-0.2550001144409215,-0.149999618530277,2.7925000190734828,3.9400005340576136,1.5699996948242152,3,0.03473487540550346,3.086941378423972,27.56999969482422,-1.511630382711441,27.479999542236328,1.6122412437427123,27.35000038146973,0.03473487540550346 5968,2007-08-24,27.84000015258789,27.84000015258789,27.29999923706055,27.35000038146973,316500.0,0.017915896317505897,1.2040863990408612,100.0,51.33214691407339,41.70177452723359,-0.6232304754412183,-0.25060224675193155,1.5137264329269442,3.1497579909420246,40.32660881441528,0.5400009155273402,-1.0003817833832649,0.3400001525878906,-0.8200546098029484,1.5000549149787297,-0.24002722860752712,0.9200275337833084,-2.641746269147429,100.0,35.18718632066583,0.580027381195419,8,-0.9200000762939453,-0.6399993896484375,2.2825002670288086,3.450000762939453,0.9899997711181605,4,0.01724136277318622,-1.0400009155273153,27.35000038146973,3.086941378423972,27.56999969482422,-1.511630382711441,27.479999542236328,0.01724136277318622 5969,2007-08-27,27.85000038146973,28.899999618530273,27.709999084472656,28.68000030517578,613100.0,0.000359203621660642,-1.1441402430747079,-1.6938781865387884,49.724781687203084,43.673687553896066,-0.632315384637721,-0.3236645997410612,1.4473650442316845,3.1087226284896694,39.836522853171004,1.1900005340576172,-0.7527382914068852,0.37950038909912465,-0.7076201677936531,1.4666209459919024,-0.16405988934726423,0.9230606675455135,-2.532076632004582,41.666684327309724,-23.759341581528005,0.5435602784463882,8,-0.4000005722045934,-0.649999618530277,2.272500038146969,3.4400005340576136,1.0699996948242152,0,0.014362643197535219,1.2040863990408612,27.84000015258789,-1.0400009155273153,27.35000038146973,3.086941378423972,27.56999969482422,0.014362643197535219 5970,2007-08-28,27.53000068664551,28.13999938964844,27.520000457763672,27.899999618530273,430000.0,-0.011490114558028286,-2.1794866778825646,0.44578188662075,58.65802661950311,46.6130905254059,-0.257919557652027,-0.04869096013991836,1.7119259454447366,3.3982257488242347,38.90386242057119,0.6199989318847692,-0.6662863901445171,0.08650064468384144,-0.9641390845162832,1.137140373883966,-0.4388192199162191,0.611820509283902,-1.997152385036454,23.888915968541497,-45.33945089888044,0.5253198646000622,8,-0.08000087738037465,-0.5200004577636754,2.592499732971188,3.7600002288818324,1.4699993133544886,1,0.035234264045079566,-1.1441402430747079,27.85000038146973,1.2040863990408612,27.84000015258789,-1.0400009155273153,27.35000038146973,0.035234264045079566 5971,2007-08-29,27.979999542236328,28.11000061035156,27.459999084472656,27.84000015258789,466000.0,0.016345762599603075,2.249995231646648,-0.3783778210798754,65.69648226699496,49.728886243298604,-0.5651166529934244,-0.564656768313256,1.208639974893881,2.9123732392660813,37.88649411638739,0.6500015258789027,-0.5613275813419492,0.5599995613098159,-0.4140858340408222,1.534084956660454,0.0729568636344986,1.0470422589851331,-2.2451221616119987,48.88886298661242,-20.856613601434447,0.4870426976753184,8,-0.19999980926513672,-1.1199989318847656,2.0375008583068848,3.3100013732910156,1.3000011444091832,2,0.016440350226843536,-2.1794866778825646,27.53000068664551,-1.1441402430747079,27.85000038146973,1.2040863990408612,27.84000015258789,0.016440350226843536 5972,2007-08-30,27.90999984741211,28.559999465942386,27.84000015258789,27.989999771118164,897700.0,-0.0025017761247119186,-5.545468732389514,-0.5714305177111717,51.54930636894074,50.88237845496318,-0.3676007220251485,-0.5595759230109323,1.2334342871249504,2.93808395694861,37.22986408273095,0.7199993133544957,-0.38369511336435025,0.5129999160766587,-0.3854220209670416,1.411421853120359,0.06378894755480857,0.9622108845985089,-1.9852151325134244,38.125029057257265,-27.68880599929905,0.4492109685218509,8,-0.015000343322753906,-1.2499990463256836,2.092500686645508,3.3800010681152344,1.260000228881836,3,0.01469006985502097,2.249995231646648,27.979999542236328,-2.1794866778825646,27.53000068664551,-1.1441402430747079,27.85000038146973,0.01469006985502097 5973,2007-08-31,28.11000061035156,28.32999992370605,27.8700008392334,28.31999969482422,666600.0,0.007165917736756677,3.000000000000093,2.6249910592948016,60.2374056866206,52.62592796874564,-0.48013758640956894,-0.7342130862429244,0.9915543889186331,2.697062383372831,35.6456975213678,0.4599990844726527,-0.16735435470670268,0.6730006217956515,-0.278764517999317,1.62476576159062,0.19711805189816545,1.1488831916931375,-2.0067030012349782,45.13897811185777,-17.836603858131355,0.4758825698974846,8,-0.11000061035155895,-1.475000381469723,1.6624994277954137,3.034999847412113,1.3299999237060547,4,0.028815348571856747,-5.545468732389514,27.90999984741211,2.249995231646648,27.979999542236328,-2.1794866778825646,27.53000068664551,0.028815348571856747 5974,2007-09-04,28.15999984741211,28.459999084472656,28.13999938964844,28.290000915527344,425900.0,0.0017786992520425482,-2.764658364187258,0.6190554041780095,69.1030064539431,55.59712943282373,-0.4505337339884683,-0.7875751547765226,0.9071306487316662,2.6054375715484603,33.62600656618262,0.3499984741210973,-0.004628093630863361,0.6994998931884773,-0.3005521831888842,1.6995519695658388,0.1994738549997983,1.1995259313771562,-1.8889001177307065,63.63641092598256,1.810993553903387,0.5000260381886804,9,-0.15999984741210938,-1.6499996185302734,1.377500057220459,2.770000457763672,1.1599998474121094,1,0.023792616474588302,3.000000000000093,28.11000061035156,-5.545468732389514,27.90999984741211,2.249995231646648,27.979999542236328,0.023792616474588302 5975,2007-09-05,27.920000076293945,28.15999984741211,27.690000534057614,28.1299991607666,484100.0,-0.008522719191002448,2.4814704926602786,1.6153643005956748,70.98977842180716,58.628140196981306,-0.1581917698830786,-0.5738463631686237,1.1098521129120762,2.801993589885612,32.74955975533077,0.46999931335449574,0.11018502399310393,0.45750007629394673,-0.5462377289223461,1.4612378815102396,-0.04436882631419792,0.9593689789020914,-1.49116635328161,41.81825748157229,-18.76202431981727,0.5018689026081457,9,0.07999992370605469,-1.5349998474121094,1.617499828338623,3.010000228881836,1.539999008178711,2,0.03581661881330267,-2.764658364187258,28.15999984741211,3.000000000000093,28.11000061035156,-5.545468732389514,27.90999984741211,0.03581661881330267 5976,2007-09-06,27.82999992370605,28.020000457763672,27.559999465942386,27.93000030517578,541500.0,-0.0032235011583796602,2.285713312579589,0.4761943687556936,67.13287832569273,60.49153474941987,-0.030655842064799543,-0.4186773669529167,1.1746218669025588,2.8458291975320797,31.008762515242637,0.4600009918212855,0.1905925982786023,0.3124999046325634,-0.6415578828741246,1.2665576921392514,-0.1645289891207824,0.7895287983859092,-1.2528962469626386,27.000045776366477,-34.35712732988442,0.47702889375334434,9,0.269999504089359,-1.4449996948242152,1.5175004005432164,2.9100008010864293,1.5499992370605504,3,0.04204096584626016,2.4814704926602786,27.920000076293945,-2.764658364187258,28.15999984741211,3.000000000000093,28.11000061035156,0.04204096584626016 5977,2007-09-07,27.540000915527344,27.82999992370605,27.38999938964844,27.82999992370605,379400.0,-0.010420374019896483,2.034496819978584,2.899979019244936,55.59569944005136,60.96526280786186,0.3231072370176733,-0.046806150744124864,1.4184143461901115,3.087668364702843,27.97590197990528,0.4400005340576101,0.27512306392640795,-0.030999183654785156,-0.8478710262685247,0.7858726589589544,-0.43943510496165317,0.37743673765208285,-0.8235234822767197,14.018838192617025,-46.012560360425915,0.4084359213068695,9,0.6049985885620117,-1.1550006866455078,1.782498836517334,3.174999237060547,1.3099994659423864,4,0.06318081747546844,2.285713312579589,27.82999992370605,2.4814704926602786,27.920000076293945,-2.764658364187258,28.15999984741211,0.06318081747546844 5978,2007-09-10,27.68000030517578,27.770000457763672,27.28000068664551,27.520000457763672,711500.0,0.005083492556076985,1.8823503012487308,-0.5517254987076092,55.91398731576788,61.65295232214684,0.17659604519230498,-0.2068624511473942,1.2315930079012922,2.903506732346692,27.109145236475463,0.4899997711181605,0.3502587470743599,0.1150001525878892,-0.69653492134195,0.9265352265177285,-0.2907673843770304,0.5207676895528088,-0.8325115408083796,33.89831878304507,-22.81530303733284,0.40576753696491896,9,0.23999977111816762,-1.2950000762939453,1.6424994468688965,3.0349998474121094,0.9499988555908203,0,0.0538294709064564,2.034496819978584,27.540000915527344,2.285713312579589,27.82999992370605,2.4814704926602786,27.920000076293945,0.0538294709064564 5979,2007-09-11,28.20000076293945,28.21999931335449,27.520000457763672,27.739999771118164,711000.0,0.018786143498215058,1.8000061035389336,2.8750089407052206,61.32078640430795,61.94881452045849,-0.3224442099220042,-0.7013917533601806,0.6663015555880634,2.343995211747796,25.991614635222245,0.6999988555908168,0.40780430457123273,0.5960005760192821,-0.2599481787798261,1.4519493308183904,0.168026198619728,1.0239749534188363,-1.2293613473222749,97.87249152851895,42.77862277060269,0.42797437739955363,9,-0.2800006866455007,-1.8150005340576136,0.6724991798400914,2.159999847412113,0.0699996948242223,1,0.043971621899662416,1.8823503012487308,27.68000030517578,2.034496819978584,27.540000915527344,2.285713312579589,27.82999992370605,0.043971621899662416 5980,2007-09-12,28.1200008392334,28.57999992370605,28.059999465942386,28.29999923706055,709700.0,-0.0028368766504144327,-2.466656494179465,-0.3913000211466565,58.67510714558627,61.16866172919085,-0.1675736447185976,-0.562825953535274,0.690442822992388,2.3834580472546705,24.397989196030085,0.5200004577636648,0.4238886044786767,0.4605006217956529,-0.37702643250914747,1.2980276761004532,0.0417370946432527,0.879264148948053,-1.0335998114414373,64.61543427419481,13.264768403897278,0.4187635271523996,9,-0.1900005340576172,-1.7350006103515625,0.5074992179870605,1.8299999237060582,0.1700000762939453,2,0.04267421122963011,1.8000061035389336,28.20000076293945,1.8823503012487308,27.68000030517578,2.034496819978584,27.540000915527344,0.04267421122963011 5981,2007-09-13,27.76000022888184,28.239999771118164,27.68000030517578,28.20000076293945,542400.0,-0.01280229728333726,1.1538501039874702,2.4444691695541185,56.19335573749335,61.68466721458559,0.17649899638859523,-0.12496028866403108,0.9831246317832623,2.7013746937453185,22.639532719109773,0.5599994659423828,0.44278331815344885,0.04700002670288583,-0.6555997456717328,0.7495997990775045,-0.3042998594844235,0.3982999128901952,-0.5647832856455786,36.923063379765274,-12.451991869137387,0.3512998861873099,9,0.17000007629394176,-1.3750000000000036,0.7674999237060511,2.094999313354492,0.020000457763671875,3,0.06123915135354063,-2.466656494179465,28.1200008392334,1.8000061035389336,28.20000076293945,1.8823503012487308,27.68000030517578,0.06123915135354063 5982,2007-09-14,27.59000015258789,27.65999984741211,27.38999938964844,27.60000038146973,408800.0,-0.006123922006206595,3.1538800123244313,0.022727765327053312,45.819395006442875,60.08266602789918,0.33115838926591223,0.10890484942651568,1.0882453585558167,2.8278750193150444,20.578824463461608,0.37000083923339844,0.4312848162263023,-0.16000003814697195,-0.7381642707353855,0.4181641944414416,-0.4490821544411787,0.12908207814723482,-0.29249624883398795,23.846126759530005,-18.33517061175534,0.28908211629420644,9,0.3400001525878906,-1.2049999237060547,0.5799994468688965,1.919999122619629,0.3299999237060547,4,0.06487854288796768,1.1538501039874702,27.76000022888184,-2.466656494179465,28.1200008392334,1.8000061035389336,28.20000076293945,0.06487854288796768 5983,2007-09-17,27.420000076293945,27.60000038146973,27.31999969482422,27.459999084472656,188900.0,-0.006161655503941654,-1.333341280626912,3.9998092695007723,43.174593371141164,57.201731240921184,0.43917254877748135,0.30975018231215756,1.1916648694075036,2.950869438284922,19.097763790652706,0.28000068664551137,0.3360273904332871,-0.3395001411437981,-0.887125699004681,0.20812541671708473,-0.6133129200742395,-0.06568736221335669,1.4799995422363281,7.936536770193316,-32.892550942966245,0.27381277893044226,9,0.5100002288818359,-0.04500007629394531,-0.4874997138977051,0.9149999618530309,0.639999389648441,0,0.05215172506188637,3.1538800123244313,27.59000015258789,1.1538501039874702,27.76000022888184,-2.466656494179465,28.1200008392334,0.05215172506188637 5984,2007-09-18,27.8700008392334,27.8799991607666,27.31999969482422,27.43000030517578,404900.0,0.016411406334331247,1.4347952282820073,-11.000286109389156,55.18293108421176,55.44541487007726,-0.06290582990621729,-0.10466207605040267,0.6757160992606543,2.4575992912060585,17.431671407804455,0.5599994659423828,0.3407293859076823,0.08450059890747141,-0.42961500721163404,0.5986162050265769,-0.1725572041520813,0.34155840196702414,0.9983987808227539,43.65087654763917,0.6509234450014247,0.25705780305955295,9,0.05999946594238281,-0.4200010299682617,-1.0300002098083496,0.46499919891357777,0.25,1,0.027269404328948976,-1.333341280626912,27.420000076293945,3.1538800123244313,27.59000015258789,1.1538501039874702,27.76000022888184,0.027269404328948976 5985,2007-09-19,28.18000030517578,28.32999992370605,27.88999938964844,27.88999938964844,392600.0,0.01112305190554519,-2.0344768619610365,0.6590921898503086,53.184726143559,53.89562018317351,-0.3711791883547235,-0.3789598275669306,0.30684681780916634,2.1082485349210813,15.766535224833778,0.4599990844726527,0.3007790619293971,0.3595000267028823,-0.1622975019652415,0.8812975553710061,0.09860126236882039,0.6203987910369442,0.6574313163757317,85.14855598633537,41.121623710574454,0.26089876433406256,9,-0.25,-0.7300004959106445,-1.3549995422363281,0.05499935150146129,-0.10000038146973012,2,0.0031937598159414993,1.4347952282820073,27.8700008392334,-1.333341280626912,27.420000076293945,3.1538800123244313,27.59000015258789,0.0031937598159414993 5986,2007-09-20,28.229999542236328,28.29999923706055,28.06999969482422,28.149999618530273,361500.0,0.0017742809268659343,1.0909114553982118,0.2758609349925055,55.128201993180014,53.84367602241002,-0.4005987570464917,-0.39735068072610247,0.19960163731336422,2.0234197058635246,14.011413013450797,0.22999954223633168,0.2264753773637338,0.3764992713928237,-0.16181275983364074,0.9148113026192881,0.10734325577959325,0.6456552870060541,0.5770834407806404,90.0989743754382,43.45314175474757,0.269156015613232,9,-0.2999992370605469,-0.7799997329711914,-1.404998779296875,0.005000114440914416,-0.10999870300292969,3,0.002125447193197516,-2.0344768619610365,28.18000030517578,1.4347952282820073,27.8700008392334,-1.333341280626912,27.420000076293945,0.002125447193197516 5987,2007-09-21,28.29999923706055,28.54999923706055,28.170000076293945,28.5,365700.0,0.00247962082746378,1.5333341810459564,-2.5000119209402794,53.17723683035441,53.539592635141865,-0.3927581978349508,-0.41374244804383764,0.05619254032024301,1.9127360085283414,12.097811479085577,0.3799991607666051,0.1638221901465542,0.39899902343750426,-0.11953708422821308,0.9175351311032216,0.1397309696046456,0.6582670772703629,0.47734208019256386,79.67478918362353,31.481831253177013,0.25926805383285945,9,-0.3499994277954137,-0.8499994277954137,-1.5824985504150426,-0.11999797821044922,-0.3400001525878942,4,-0.018374507577161636,1.0909114553982118,28.229999542236328,-2.0344768619610365,28.18000030517578,1.4347952282820073,27.8700008392334,-0.018374507577161636 5988,2007-09-24,28.31999969482422,28.440000534057614,28.20000076293945,28.29999923706055,278700.0,0.0007067299753660272,-1.18184182691467,-0.1000019073413409,52.70270096114936,52.582027585902026,-0.34914380490330643,-0.4173357658098169,-0.03785368221448948,1.8533515388742785,10.417359182409507,0.23999977111816406,0.12273271200794156,0.39499950408935547,-0.1551197424669546,0.9451187506456655,0.11993988081120222,0.6700591273675087,0.4281947899803171,81.30084326550589,33.61302890559328,0.2750596232781545,9,-0.36999988555908203,-0.5399999618530273,-1.6424989700317383,-0.1849985122680664,-0.5499992370605469,0,-0.014124280467537442,1.5333341810459564,28.29999923706055,1.0909114553982118,28.229999542236328,-2.0344768619610365,28.18000030517578,-0.014124280467537442 5989,2007-09-25,28.25,28.3799991607666,28.149999618530273,28.32999992370605,285600.0,-0.0024717406630838656,1.5555732163482425,-3.9999046347516294,55.913979229718024,52.27523559524999,-0.30318947065921265,-0.3329005891978625,-0.03005517698592186,1.881882972050665,9.99872079763073,0.22999954223632812,0.1451217508159175,0.30499982833862305,-0.26245024842525666,0.8724499051025028,0.02127478995668497,0.5887248667205611,0.4696305890049288,54.54555963355725,5.862669655152011,0.28372503838193924,9,-0.3150005340576172,-0.35500049591064453,-1.5724992752075195,-0.24499988555907848,-0.20000076293944957,1,-0.006725682621508411,-1.18184182691467,28.31999969482422,1.5333341810459564,28.29999923706055,1.0909114553982118,28.229999542236328,-0.006725682621508411 5990,2007-09-26,28.5,28.649999618530273,28.35000038146973,28.420000076293945,208600.0,0.008849557522123908,-1.7272743035988871,-1.0000000000000444,61.355937901877,52.84885583573707,-0.5516275091634029,-0.5338768015009805,-0.33579806116815547,1.5916070989111972,9.522656192462328,0.39999961853027344,0.1660221046498691,0.5064998626708999,-0.0771823425327014,1.0901820678745011,0.21465876006909923,0.7983409652727005,0.1916379711213132,74.13799340320368,21.774144904984198,0.29184110260180046,9,-0.5150003433227539,-0.5,-1.8649992942810059,-0.7949991226196289,-0.7399997711181605,2,-0.01333330388654741,1.5555732163482425,28.25,-1.18184182691467,28.31999969482422,1.5333341810459564,28.29999923706055,-0.01333330388654741 5991,2007-09-27,28.440000534057614,28.729999542236328,28.399999618530273,28.709999084472656,283600.0,-0.0021052444190311492,1.1290354336764516,-3.3749850988246397,66.54411481119693,55.151602480709734,-0.4302740659668025,-0.461299288994546,-0.3353222955000419,1.6099342694704077,9.005585746341751,0.3299999237060547,0.12344903289508125,0.42350034713744833,-0.19325749953051385,1.0402581938054105,0.11512142380346901,0.7318792704714276,-1.1200008392333949,50.00016442662729,-6.916064199909897,0.3083789233339809,9,-0.4150009155273402,-0.44000053405761363,-1.8249998092651332,-0.8749999999999964,-0.3600006103515625,3,-0.012658249071424987,-1.7272743035988871,28.5,1.5555732163482425,28.25,-1.18184182691467,28.31999969482422,-0.012658249071424987 5992,2007-09-28,28.31999969482422,28.6299991607666,28.18000030517578,28.520000457763672,346000.0,-0.004219438712375956,1.1428610354223434,0.7407475433924046,61.85183720006954,57.22685179503511,-0.2188472050525796,-0.3257065187613222,-0.28165772922015364,1.685225847219563,8.887869474877357,0.4499988555908203,0.09285149482402488,0.28299951553344727,-0.3459876874180665,0.911986718484961,-0.031494085942309624,0.5974931170092042,-0.971800003051758,29.31036183723737,-29.256832060458205,0.3144936014757563,9,-0.2950000762939453,-0.31999969482421875,-1.2099990844726562,-0.7549991607666016,-0.4899997711181676,4,-0.007062106558827885,1.1290354336764516,28.440000534057614,-1.7272743035988871,28.5,1.5555732163482425,28.25,-0.007062106558827885 5993,2007-10-01,28.920000076293945,28.979999542236328,28.459999084472656,28.479999542236328,367000.0,0.02118645437624722,-1.166662030763851,-2.199994277975929,62.94962473954071,58.08981775673833,-0.6522919241032312,-0.9084911734150047,-0.9298172674830525,1.0417948838553457,8.944499317361956,0.6599998474121094,0.1141509550907962,0.842499923706054,0.0997067484907106,1.5852930989213974,0.4711033360983805,1.2138965113137274,-1.5441643875122075,92.77114801716154,37.55749762856274,0.3713965876076717,10,-0.4850006103515625,-0.7899999618530273,-1.7724995613098145,-1.5649995803833008,-1.0799999237060547,0,-0.03319505495465791,1.1428610354223434,28.31999969482422,1.1290354336764516,28.440000534057614,-1.7272743035988871,28.5,-0.03319505495465791 5994,2007-10-02,28.82999992370605,28.96999931335449,28.68000030517578,28.8700008392334,356500.0,-0.0031120384630174414,1.416679912261224,-0.09091106130818756,62.72399375428975,59.14973638015285,-0.46018898159043076,-0.8071032592091534,-0.9003311437254311,1.0953837970229365,9.168764772163549,0.2899990081787074,0.19360041864408828,0.7189997673034618,-0.0963500486420017,1.5343495832489253,0.31132485933073184,1.1266746752761918,-1.3899976807861307,81.25002980235037,26.10097866375738,0.40767490797273126,10,-0.3050003051757777,-0.6999998092651332,-1.769999504089352,-1.4749994277954066,-1.8799991607666016,1,-0.03676723790313896,-1.166662030763851,28.920000076293945,1.1428610354223434,28.31999969482422,1.1290354336764516,28.440000534057614,-0.03676723790313896 5995,2007-10-03,28.920000076293945,29.06999969482422,28.649999618530273,28.920000076293945,359800.0,0.003121753479919054,1.8000076294139338,-0.0,73.0158658074515,61.137254581738574,-0.4852058606306464,-0.8625690290827848,-1.026546356278093,0.9652939853786151,8.972837814548303,0.4200000762939453,0.3094232546858926,0.7589999198913588,-0.12664912798300065,1.6446489677657183,0.3161753959541791,1.2018244438285386,-1.4183979414013699,83.14609871928951,24.630289926085588,0.4428245239371802,10,-0.3100004196166992,-0.744999885559082,-1.5949997901916504,-1.5649995803833008,-1.960000991821289,2,-0.03008301649164047,1.416679912261224,28.82999992370605,-1.166662030763851,28.920000076293945,1.1428610354223434,28.31999969482422,-0.03008301649164047 5996,2007-10-04,29.0,29.06999969482422,28.809999465942386,29.0,321800.0,0.0027662490835065334,2.7143051771116657,0.0,79.01233889577864,64.00782147789683,-0.4967314158728513,-0.8963790338817539,-1.148058858977194,0.8443045492821568,8.630690049461963,0.2600002288818324,0.35527735619125167,0.7804998397827134,-0.1655937569655741,1.726593436531001,0.30745304140857144,1.2535466381568554,-1.4042940115115243,92.13486035626725,28.025961333567622,0.4730467983741434,10,-0.3900003433227539,-0.8249998092651367,-1.7699999809265137,-1.6449995040893555,-2.2000007629394496,3,-0.042758612797177964,1.8000076294139338,28.920000076293945,1.416679912261224,28.82999992370605,-1.166662030763851,28.920000076293945,-0.042758612797177964 5997,2007-10-05,29.28000068664551,29.28000068664551,28.95000076293945,29.01000022888184,448100.0,0.00965519609122456,1.4444397349496847,100.0,86.61417204578828,67.77576270952336,-0.6963259146718528,-1.0955067208562248,-1.455246333763096,0.5245264069540134,8.205674306190966,0.3299999237060618,0.39959767673499513,0.9735005378723187,-0.02789368792481639,1.9748947636694538,0.47280342497375116,1.4741976507708863,-1.5958370757768918,100.0,27.59656839548333,0.5006971128985674,10,-0.5650005340576207,-1.0,-1.9600005149841344,-1.9250001907348668,-2.5100002288818395,4,-0.04098363165294516,2.7143051771116657,29.0,1.8000076294139338,28.920000076293945,1.416679912261224,28.82999992370605,-0.04098363165294516 5998,2007-10-08,29.170000076293945,29.46999931335449,29.1299991607666,29.34000015258789,203200.0,-0.00375685135833137,-1.7199804688989822,-0.6296288447138275,79.5454269598432,70.40147912398172,-0.5063176492376336,-0.9150718052252955,-1.3497704950074052,0.5879579015680072,7.740790884024124,0.3400001525878871,0.43551591976272874,0.7889999389648423,-0.23753018809205528,1.81553006602174,0.2757348754363953,1.3022650024932894,-1.358169499363175,63.41471357195386,-12.10416728656778,0.513265063528448,10,-0.3450002670288086,-0.7950000762939453,-1.8924999237060547,-1.8149995803833008,-2.049999237060547,0,-0.04593761224145121,1.4444397349496847,29.28000068664551,2.7143051771116657,29.0,1.8000076294139338,28.920000076293945,-0.04593761224145121 5999,2007-10-09,29.440000534057614,29.440000534057614,29.15999984741211,29.290000915527344,283000.0,0.009256100687606628,2.7333519830119677,-0.8823503012487309,79.16664827018607,72.38044694268272,-0.6590734056269234,-1.1461765020243995,-1.6209291998567927,0.26673746632044626,7.907025785082575,0.28000068664550426,0.486404228472864,0.9970004081726032,-0.12851426506630403,2.1225150814115104,0.43424307155315134,1.559757744792055,-1.462353083484473,96.34161091934237,21.1303356954526,0.562757336619453,10,-0.6150007247924769,-1.0650005340576136,-2.1225004196166957,-2.085000038146969,-2.4200000762939418,1,-0.05434783805858856,-1.7199804688989822,29.170000076293945,1.4444397349496847,29.28000068664551,2.7143051771116657,29.0,-0.05434783805858856 6000,2007-10-10,29.31999969482422,29.459999084472656,29.07999992370605,29.459999084472656,274100.0,-0.004076115389147872,4.428583106267081,-0.9333316379080369,74.43942851473352,73.25770402085347,-0.45876765121261087,-0.9820136067434397,-1.4915768506294178,0.3347795286867772,8.505933070957713,0.3799991607666051,0.541033468629621,0.8169996261596673,-0.3626542410521907,1.9966534933715252,0.2271726925537365,1.406826559765598,-1.1931170579729447,77.27277981677918,3.7817469875588756,0.5898269336059297,10,-0.49499988555908203,-0.9449996948242188,-2.064999580383301,-1.9649991989135742,-2.1100006103515625,2,-0.08083216086469258,2.7333519830119677,29.440000534057614,-1.7199804688989822,29.170000076293945,1.4444397349496847,29.28000068664551,-0.08083216086469258 6001,2007-10-11,29.459999084472656,29.60000038146973,29.28000068664551,29.479999542236328,375300.0,0.004774876913561155,1.4615158895506826,0.14286103542234332,75.21735452754197,74.74276150168373,-0.4904394494544775,-1.041522626028236,-1.6326555617178116,0.13927581353367202,8.768059023757175,0.31999969482421875,0.600820276953673,0.8719990730285652,-0.3270636284110573,2.0710617744681876,0.27246772230875393,1.4715304237483764,-1.1988047799710593,78.46132628298584,5.514867325283674,0.5995313507198111,10,-0.42999935150146484,-1.0199985504150355,-2.2674989700317383,-2.1049985885620117,-2.559999465942383,3,-0.08486083087890062,4.428583106267081,29.31999969482422,2.7333519830119677,29.440000534057614,-1.7199804688989822,29.170000076293945,-0.08486083087890062 6002,2007-10-12,29.3799991607666,29.6299991607666,29.270000457763672,29.489999771118164,331600.0,-0.002715543998377812,-1.1818234362537137,5.499904634751097,72.4575918456083,75.7992022912468,-0.2729720766028123,-0.8648878774521052,-1.5521077875963272,0.1619443799522884,8.735775823621267,0.3599987030029297,0.6252357198183702,0.7024991989135749,-0.44919274465732073,1.8541911424844706,0.1266532271281271,1.2783451706990228,-0.9581481270288279,54.54539149252001,-16.627819141171187,0.5758459717854476,10,-0.23999977111816406,-0.9249992370605469,-2.1374993324279785,-2.024998664855957,-2.479999542236328,4,-0.08781483993884265,1.4615158895506826,29.459999084472656,4.428583106267081,29.31999969482422,2.7333519830119677,29.440000534057614,-0.08781483993884265 6003,2007-10-15,28.85000038146973,29.3799991607666,28.65999984741211,29.3799991607666,301400.0,-0.01803944160776627,1.7169847987562619,4.81814398668328,60.63829859187705,75.56745838431206,0.27496895438304136,-0.23427549469163367,-0.9935362538791779,0.6405281714324893,8.14656841216712,0.7199993133544922,0.6314064592888187,0.10100040435791513,-0.8880532071053651,1.0900540158211953,-0.39352640137372674,0.595527210089557,-0.2590086099479194,19.587697789244093,-51.47096996825363,0.4945268057316408,10,0.2899990081787074,-0.3950004577636754,-1.5850005149841344,-1.4949998855590856,-1.9300003051757848,0,-0.07209705012836098,-1.1818234362537137,29.3799991607666,1.4615158895506826,29.459999084472656,4.428583106267081,29.31999969482422,-0.07209705012836098 6004,2007-10-16,28.6299991607666,28.989999771118164,28.489999771118164,28.86000061035156,311500.0,-0.007625692124580863,1.0408172798081752,0.4339659987332259,52.32973170673348,73.26899903978783,0.5181003596936584,0.04804556119424319,-0.7591800483132758,0.8152967072032133,7.851472205421242,0.5,0.6618112746827407,-0.1570007324218743,-1.0583704862870142,0.7443690214432657,-0.6076856093544443,0.2936841445106957,1.0,12.280654789789992,-55.97653031921317,0.4506848769325708,10,0.43000030517578125,-0.1549997329711914,-1.477499008178711,-1.274998664855957,-2.159999847412113,1,-0.052741822067617905,1.7169847987562619,28.85000038146973,-1.1818234362537137,29.3799991607666,1.4615158895506826,29.459999084472656,-0.052741822067617905 6005,2007-10-17,28.270000457763672,28.729999542236328,28.0,28.60000038146973,306300.0,-0.012574177909731032,1.4745820792748174,1.4347732342624373,47.24919153779733,69.73976044445658,0.8674186374052617,0.43756684285782654,-0.3948387688749122,1.1297454998474663,8.466698060489735,0.7299995422363281,0.6353319464120872,-0.5214994430541999,-1.410929209829991,0.3679303237215912,-0.9662143264420955,-0.07678455966630438,1.3371987152099614,16.564453790067507,-51.771349708493574,0.44471488338789633,10,0.5449991226196289,0.20499897003173828,-1.1175003051757812,-0.9149999618530273,-1.6900005340576207,2,-0.04421648318922178,1.0408172798081752,28.6299991607666,1.7169847987562619,28.85000038146973,-1.1818234362537137,29.3799991607666,-0.04421648318922178 6006,2007-10-18,28.290000915527344,28.43000030517578,28.15999984741211,28.32999992370605,310000.0,0.0007074799235873286,1.2500059604701619,0.12120914371585072,49.49834845390024,65.61578004535791,0.8226208243781805,0.44511320336218674,-0.3731011116515006,1.0592185444319995,9.115171485240731,0.2700004577636719,0.6152682034206656,-0.5044990539550795,-1.3863265575487773,0.3773284496386182,-0.9454128057519284,-0.06358530215823066,1.2529102905273426,17.79147637051261,-53.18892911887767,0.44091375179684816,10,0.524998664855957,0.1849985122680664,-1.1325006484985352,-0.9350004196166992,-2.0800018310546875,3,-0.0381760974232388,1.4745820792748174,28.270000457763672,1.0408172798081752,28.6299991607666,1.7169847987562619,28.85000038146973,-0.0381760974232388 6007,2007-10-19,27.78000068664551,28.31999969482422,27.729999542236328,28.290000915527344,207600.0,-0.0180275790872072,1.0701840096639372,12.750321873063845,30.34484845136535,60.149049099971485,1.2264435701962348,0.9635612870488721,0.18195340137895144,1.510742912076413,9.946987686494571,0.5900001525878906,0.5453941134423559,-0.9884993553161578,-1.9580192245338033,-0.01897948609851241,-1.4732592899249788,-0.5037394207073369,1.701194071166988,3.030373089038738,-62.50056758828456,0.48475993460882216,10,0.8999986648559535,0.6949987411498988,-0.6225004196167028,-0.42500019073486683,-1.6500015258789098,4,-0.03167750346882725,1.2500059604701619,28.290000915527344,1.4745820792748174,28.270000457763672,1.0408172798081752,28.6299991607666,-0.03167750346882725 6008,2007-10-22,27.920000076293945,27.95000076293945,27.540000915527344,27.690000534057614,429900.0,0.0050395747367901755,1.827576227934064,-0.45097929218699,34.57627776161385,55.1945634879079,0.9951338653618862,0.8348622510264647,0.046687590155706005,1.313286437573126,10.920500438662778,0.4099998474121058,0.4518369961060742,-0.8284999847412102,-1.8519771678310875,0.194977198348667,-1.340238576286147,-0.3167613931962734,1.4561229685839834,26.20685935726247,-35.79342208882393,0.5117385915449384,10,0.6649999618530273,0.5549993515014648,-0.7624998092651367,-0.5649995803833008,-1.7199993133544957,0,-0.036532967585115594,1.0701840096639372,27.78000068664551,1.2500059604701619,28.290000915527344,1.4745820792748174,28.270000457763672,-0.036532967585115594 6009,2007-10-23,28.059999465942386,28.32999992370605,27.60000038146973,28.270000457763672,362700.0,0.005014304773133249,3.424240672774089,-0.9130496077487971,35.66665649414067,50.886477707842026,0.7138658970542267,0.7166412259970052,-0.07460343683279191,1.1146236911958773,11.738610603703957,0.729999542236321,0.3044973803521671,-0.6790005683898883,-1.7252346253163182,0.3672334885365416,-1.2021175968531033,-0.15588353992667336,1.1692338085874958,43.69740760568196,-14.982490711414599,0.5231170284632145,10,0.5250005722045863,0.4149999618530238,-0.40749931335449574,-0.7049989700317418,-1.9499988555908274,1,-0.04062720639150785,1.827576227934064,27.920000076293945,1.0701840096639372,27.78000068664551,1.2500059604701619,28.290000915527344,-0.04062720639150785 6010,2007-10-24,28.1200008392334,28.15999984741211,27.61000061035156,28.059999465942386,358100.0,0.002138324106664369,6.857166212534111,-0.28571947575406825,35.23492059225063,46.44398504836521,0.5204775795859646,0.6605798689384272,-0.10159595762177531,0.9965106495048772,12.20655694943966,0.5499992370605504,0.19206576113644758,-0.5999992370605476,-1.6778329419284042,0.477834467807309,-1.1389160894944759,-0.0610823846266193,0.974093846576281,65.16857544533407,10.277651832167706,0.5389168524339284,10,0.4649991989135742,0.4649991989135742,-0.43000078201293945,-0.7650003433227539,-1.9300003051757848,2,-0.05867715066269863,3.424240672774089,28.059999465942386,1.827576227934064,27.920000076293945,1.0701840096639372,27.78000068664551,-0.05867715066269863 6011,2007-10-25,28.07999992370605,28.36000061035156,27.959999084472656,28.1200008392334,342700.0,-0.001422507622102831,-1.857127287094156,-0.6666666666667653,28.102189272910607,41.51560698473213,0.384582554164254,0.7085556022303301,-0.0180543077797104,0.9825271701563061,12.438840560365335,0.4000015258789027,0.050646879389457666,-0.6220001220703146,-1.7310933061954437,0.4870930620548144,-1.1765467141328791,-0.06745353000775012,0.8897672604810403,65.85356209119905,15.980069218283987,0.554546592062564,10,0.3800001144409215,0.5050001144409215,-0.38999986648559215,-0.754999160766598,-1.8999996185302699,3,-0.05341880356394346,6.857166212534111,28.1200008392334,3.424240672774089,28.059999465942386,1.827576227934064,27.920000076293945,-0.05341880356394346 6012,2007-10-26,28.1200008392334,28.239999771118164,27.82999992370605,28.13999938964844,468800.0,0.0014245340326222156,2.7272829733924357,0.49995231737559276,30.337107547237153,38.148807979772144,0.16433671665453176,0.6880813145518516,-0.018310021695221224,0.8952519263966856,13.131768769895636,0.4099998474121129,-0.08200859265203064,-0.571999263763427,-1.6990555472104845,0.5550570196836304,-1.135527405486954,-0.00847112203990008,0.7353850434609122,70.7317243368475,21.63871575501942,0.5635281417235278,10,0.14499950408935547,0.4649991989135742,-0.43000078201293945,-0.7950000762939453,-1.6300010681152344,4,-0.06792324671967587,-1.857127287094156,28.07999992370605,6.857166212534111,28.1200008392334,3.424240672774089,28.059999465942386,-0.06792324671967587 6013,2007-10-29,27.959999084472656,28.28000068664551,27.729999542236328,28.07999992370605,372200.0,-0.005689962659514047,1.1153793955932958,6.000476871720263,21.093758731137967,34.67814431581709,0.2065345841624655,0.8142200826750283,0.16814677730372551,1.021258790252375,13.405138692087897,0.5500011444091832,-0.24631903246397968,-0.6840009689331055,-1.8512268093323918,0.48322487146618087,-1.2676138891327504,-0.10038804873346052,0.7901560008482953,47.368236129689606,4.076218110624879,0.5836129201996434,10,0.1750011444091797,0.6250009536743164,-0.25999927520751953,-0.6349983215332031,-1.1399993896484375,0,-0.06545064319126992,2.7272829733924357,28.1200008392334,-1.857127287094156,28.07999992370605,6.857166212534111,28.1200008392334,-0.06545064319126992 6014,2007-10-30,27.770000457763672,28.1299991607666,27.70000076293945,27.940000534057614,392400.0,-0.006795373137708616,-1.774187991066169,1.4166573948978904,20.532345863811017,31.709605907596384,0.2924697539754959,0.9704921168374554,0.37906951572492886,1.1774092914274448,13.711880222453033,0.429998397827152,-0.4181038358783056,-0.8209996223449707,-2.0474258528723084,0.405426608182367,-1.4342127376086395,-0.20778650708130186,0.88334229397379,21.333312988281726,-16.930835645703233,0.6132131152636684,10,0.21500015258789062,0.8149995803833008,0.09499931335449219,-0.44499969482421875,-0.3800010681152308,1,-0.056535818111061564,1.1153793955932958,27.959999084472656,2.7272829733924357,28.1200008392334,-1.857127287094156,28.07999992370605,-0.056535818111061564 6015,2007-10-31,28.04999923706055,28.20000076293945,27.60000038146973,27.68000030517578,482300.0,0.010082779066667324,-1.2641575977428492,-2.1764633284341337,24.548743422402694,28.937427570763326,-0.024605589186744936,0.6555853655693262,0.11948896558744337,0.8638889125871607,13.948093230883735,0.6000003814697195,-0.5274125163648975,-0.4975008010864208,-1.7364453443907166,0.741443742217875,-1.1169730727385705,0.12197147056572888,0.5142761677801033,59.21035790382504,24.955573020448156,0.6194722716521487,10,-0.0999984741210973,0.5350008010864222,-0.1349997520446813,-0.7249984741210973,-0.9799995422363317,2,-0.06916216326115987,-1.774187991066169,27.770000457763672,1.1153793955932958,27.959999084472656,2.7272829733924357,28.1200008392334,-0.06916216326115987 6016,2007-11-01,27.76000022888184,28.07999992370605,27.6200008392334,27.95000076293945,334500.0,-0.01033864584907207,1.0444455747280066,-0.5135164393306492,22.818805692348548,28.101200597539236,0.20373107937415824,0.8937463896631996,0.4240559509493913,1.128239288391086,14.19707148380638,0.4599990844726527,-0.6066656178058736,-0.7254998207092243,-1.992879361258904,0.5418797198404555,-1.3591895909840659,-0.09181005043438262,0.7223332168137482,23.529378765609398,-7.8217500234422666,0.6336897702748403,11,0.19000053405761363,0.8249998092651332,0.23249959945678356,-0.519999504089359,-0.5699996948242259,3,-0.056556184505747176,-1.2641575977428492,28.04999923706055,-1.774187991066169,27.770000457763672,1.1153793955932958,27.959999084472656,-0.056556184505747176 6017,2007-11-02,28.07999992370605,28.1299991607666,27.61000061035156,28.0,747500.0,0.011527366433206288,4.7778130993631915,-0.4210510465291342,36.10107706651193,28.270622742527912,-0.07737535487571634,0.5051346568402941,0.1297353383574773,0.7851493742209108,14.086285970461269,0.5199985504150426,-0.6379356761766353,-0.3455000877380421,-1.5673098560587668,0.8763096805826827,-0.9564049718984045,0.2654047964223203,0.326946919576077,70.58813629682716,36.18963982848486,0.6109048841603627,11,-0.0999994277954066,0.5050001144409215,-0.06750011444091442,-0.879999160766598,-1.0499992370605398,4,-0.06766380426255725,1.0444455747280066,27.76000022888184,-1.2641575977428492,28.04999923706055,-1.774187991066169,27.770000457763672,-0.06766380426255725 6018,2007-11-05,27.82999992370605,28.18000030517578,27.71999931335449,28.18000030517578,590500.0,-0.008903133927323892,1.62857423120312,-4.375008940705482,35.71429544565886,28.275915959363267,0.1771441538354992,0.6847030051526986,0.3872422718354329,1.0066985637067383,13.636815316712948,0.4600009918212926,-0.6890508857313904,-0.5285000801086461,-1.7251137899113118,0.6681136296940196,-1.1268069350099807,0.06980677479268849,0.5075912453556946,38.33323266777432,1.0900105909565312,0.5983068549013333,11,0.1500005722045934,0.7550001144409215,0.18249988555908558,-0.629999160766598,-0.8899993896484375,0,-0.04814948459437307,4.7778130993631915,28.07999992370605,1.0444455747280066,27.76000022888184,-1.2641575977428492,28.04999923706055,-0.04814948459437307 6019,2007-11-06,27.84000015258789,28.03000068664551,27.5,28.020000457763672,357700.0,0.0003593326952660014,4.299986648610349,0.5142860256892281,41.22448630057003,28.941423260287646,0.14824471631369107,0.5783405756991868,0.3846975700814781,0.963386379613322,13.320476572326886,0.5300006866455114,-0.6336739287242672,-0.4384998321533189,-1.540903846123932,0.6639041818172942,-0.9897018391386254,0.11270217483198763,0.4337837961911042,48.57139743107692,8.352547906681124,0.5512020069853059,11,0.09000015258789062,0.7249994277954102,0.44249963760375977,-0.6399993896484375,-0.5599994659423793,1,-0.03663794727633496,1.62857423120312,27.82999992370605,4.7778130993631915,28.07999992370605,1.0444455747280066,27.76000022888184,-0.03663794727633496 6020,2007-11-07,26.95000076293945,27.8700008392334,26.95000076293945,27.8700008392334,249100.0,-0.031968368705835304,1.0000000000000078,5.111102869495209,29.819272955402482,29.132210336120075,0.955284595837167,1.350945501295719,1.2822804579237541,1.8174344131114175,13.505028652670987,0.9200000762939489,-0.6236604400462227,-1.2099992752075224,-2.3498970718224683,-0.07010147859257643,-1.7799481735149953,-0.6400503769000494,1.2464047909616447,0.0,-41.27717230500597,0.5699488983074734,11,0.6649999618530309,1.3399991989135778,1.3774991035461461,0.25000000000000355,-0.07000160217284801,2,0.01632647919305663,4.299986648610349,27.84000015258789,1.62857423120312,27.82999992370605,4.7778130993631915,28.07999992370605,0.01632647919305663 6021,2007-11-08,26.959999084472656,27.989999771118164,26.5,27.0,929400.0,0.0003709952226405022,-2.104169150195901,0.04347925240232597,35.460953093390486,29.701526507914892,0.8601618416514185,1.2058762170540511,1.2656311436577994,1.7702198390606654,13.690844579060112,1.489999771118164,-0.6295685707107133,-1.0750009536743157,-2.161714778912472,0.011712871563840821,-1.618357866293394,-0.5316440410552374,1.0868378945130424,27.380892911476334,-17.96035004595124,0.5433569126190779,11,0.43000125885009766,1.1050004959106445,1.4325008392333984,0.24000167846679688,-0.2199993133544922,3,0.0040801414720712526,1.0000000000000078,26.95000076293945,4.299986648610349,27.84000015258789,1.62857423120312,27.82999992370605,0.0040801414720712526 6022,2007-11-09,26.79999923706055,26.93000030517578,26.440000534057614,26.63999938964844,714600.0,-0.005934712642637119,1.3333212232405356,-3.999904634751097,30.281663182171528,30.722404780251953,0.9087982960015566,1.2255110987313635,1.4192403017075748,1.896645053933458,13.86425544887322,0.5199985504150426,-0.6468801272378428,-1.106000804901118,-2.131248637722475,-0.08075297207976107,-1.6186247213117966,-0.5933768884904396,1.1900005340576136,20.689583353887027,-25.95371279037379,0.5126239164106787,11,0.5200014114379812,1.235000610351559,1.5925006866455043,0.2100009918212855,0.350000381469723,4,0.014552287615655857,-2.104169150195901,26.959999084472656,1.0000000000000078,26.95000076293945,4.299986648610349,27.84000015258789,0.014552287615655857 6023,2007-11-12,26.770000457763672,27.1200008392334,26.71999931335449,27.020000457763672,513300.0,-0.0011193574683164842,-1.2857080576778195,-1.5625014901175405,26.373624070341435,31.371435692088664,0.840647085117979,1.1506880693487815,1.4359204322196462,1.8935119233480933,15.224729669714728,0.4000015258789098,-0.6469646856240594,-1.0319995880126953,-2.0758710001405056,0.011871824115115004,-1.5539352940765987,-0.5100638819487919,1.2199993133544922,20.754710190998885,-25.176397088916914,0.5219357060639049,11,0.5500001907348597,1.2649993896484375,1.7274999618530273,0.09000015258789062,0.6599998474121094,0,0.009712372971082184,1.3333212232405356,26.79999923706055,-2.104169150195901,26.959999084472656,1.0000000000000078,26.95000076293945,0.009712372971082184 6024,2007-11-13,27.1200008392334,27.1200008392334,26.809999465942386,26.82999992370605,498000.0,0.013074350970667226,1.1379337560179703,-1.1600036621093892,33.44369020581712,32.359763112468045,0.4344332379397251,0.7186053864079724,1.074781963831498,1.515910617485794,16.91060906670887,0.35000038146972656,-0.6556007846292395,-0.60649929046631,-1.6160803792846394,0.4030817983520194,-1.1112898348754747,-0.1017087460571453,0.6219990539550793,43.87100902483997,0.3578909508972643,0.5047905444091649,11,0.18999958038330078,0.9149990081787109,1.47999906539917,-0.4500007629394531,0.8799991607666016,1,-0.006637179188998643,-1.2857080576778195,26.770000457763672,1.3333212232405356,26.79999923706055,-2.104169150195901,26.959999084472656,-0.006637179188998643 6025,2007-11-14,27.020000457763672,27.420000076293945,26.899999618530273,27.420000076293945,577100.0,-0.0036873295861060695,1.6000047683761296,-1.379304674962494,32.792194723202,33.46791744922954,0.4167936783387809,0.759075533490229,1.1699896956741185,1.5877677174709675,17.529734855083902,0.5200004577636719,-0.631975212450552,-0.6439996719360366,-1.666594983217788,0.37859563934571483,-1.1552973275769105,-0.13270201629516265,0.513679537963867,37.41936833504394,-3.1328429749106874,0.5112976556408755,11,0.28999996185302734,1.0149993896484375,1.5799994468688965,-0.35000038146972656,1.6299991607666016,2,0.009622510158290298,1.1379337560179703,27.1200008392334,-1.2857080576778195,26.770000457763672,1.3333212232405356,26.79999923706055,0.009622510158290298 6026,2007-11-15,27.209999084472656,27.209999084472656,26.79999923706055,27.06999969482422,602800.0,0.007031777331239608,4.857166212534009,-0.3499988079059676,35.913258578508845,33.44704872834031,0.15709277605236593,0.5101742148622499,0.9802088237453006,1.377310804694126,18.241903482744842,0.4099998474121058,-0.5870694763347046,-0.400000953674315,-1.3971548327426255,0.5971529253939956,-0.8985778932084685,0.09857598585983851,0.21000099182128906,78.57131735571298,40.108384209717414,0.4985769395341553,11,0.10000133514404297,0.8250007629394531,1.390000820159912,-0.5399990081787109,1.5500011444091832,3,-0.012127891760730258,1.6000047683761296,27.020000457763672,1.1379337560179703,27.1200008392334,-1.2857080576778195,26.770000457763672,-0.012127891760730258 6027,2007-11-16,26.899999618530273,27.309999465942386,26.63999938964844,27.11000061035156,721000.0,-0.011392851024360495,1.1967262323530536,-1.5000136239781763,34.31949523979894,33.29207092768921,0.31525955082002355,0.7914436270642753,1.2961772783655263,1.6563790564498078,18.401040855162705,0.6700000762939453,-0.5822989040230091,-0.6660003662109375,-1.708212649813916,0.3762119173920411,-1.1871065080124268,-0.1448942244094482,-0.4599990844726598,33.33333333333303,-3.8377733392668887,0.5211061418014896,11,0.33500099182128906,1.135000228881836,1.8350005149841309,-0.16499900817871094,1.4899997711181676,4,-0.005947949802270314,4.857166212534009,27.209999084472656,1.6000047683761296,27.020000457763672,1.1379337560179703,27.1200008392334,-0.005947949802270314 6028,2007-11-19,26.899999618530273,26.96999931335449,26.649999618530273,26.709999084472656,546200.0,0.0,-1.064517716838203,-0.9047601747486552,36.36359287881735,32.75197165860558,0.18938126787865528,0.7495389209734178,1.2977560453820693,1.6244951219003099,18.29158863667412,0.3199996948242152,-0.5467426098601393,-0.6150003433227553,-1.683762636398093,0.45376194975258244,-1.1493814898604242,-0.08061919678508644,-0.4425991058349652,33.33333333333303,-5.599855937591059,0.534381146537668,11,0.3150005340576172,1.010000228881836,1.8975000381469727,-0.14999961853027344,1.3099994659423828,0,0.009293680429191653,1.1967262323530536,26.899999618530273,4.857166212534009,27.209999084472656,1.6000047683761296,27.020000457763672,0.009293680429191653 6029,2007-11-20,26.920000076293945,26.979999542236328,26.440000534057614,26.790000915527344,694300.0,0.0007435114515723651,3.3200250246050134,0.6842041861165488,30.71670222066564,32.8516860214126,0.028110939302862903,0.674326617912353,1.2628355787285663,1.570646973622381,19.11315396681195,0.5399990081787145,-0.5927541428803202,-0.5379999160766609,-1.6059760107885346,0.5299761786352128,-1.0719879634325977,-0.00401186872072401,0.38999938964844105,48.97956800479581,12.090344226445069,0.5339880473559366,11,0.2950000762939453,0.7950000762939453,1.8774995803833008,-0.1700000762939453,1.1800003051757848,1,0.018945030736866375,-1.064517716838203,26.899999618530273,1.1967262323530536,26.899999618530273,4.857166212534009,27.209999084472656,0.018945030736866375 6030,2007-11-21,26.46999931335449,26.79999923706055,26.36000061035156,26.79999923706055,498000.0,-0.016716224430316173,1.6666589602057482,-2.5384773390848148,29.126174039287648,32.147821682067836,0.45020721245761663,1.0481126093173962,1.694958697562484,1.9795285476605144,20.024508993884023,0.5599994659423864,-0.6373909201173298,-0.9055006027221708,-2.012368771393085,0.20136756594874328,-1.4589346870576279,-0.35206651838671377,0.8226001739502031,11.57882479074344,-25.88497376989244,0.5534340843354566,11,0.42000102996826527,1.0750007629394567,2.297500133514408,0.28000068664551137,1.5700016021728551,2,0.057801311912902165,3.3200250246050134,26.920000076293945,-1.064517716838203,26.899999618530273,1.1967262323530536,26.899999618530273,0.057801311912902165 6031,2007-11-23,26.57999992370605,26.690000534057614,26.309999465942386,26.54999923706055,101600.0,0.004155671069325129,2.0399853516742876,-0.0909111926711322,23.95830849804112,31.44522671716445,0.3136150922398997,0.8642862883485485,1.5795957327867924,1.8255971796788728,21.43113638520556,0.38000106811522727,-0.7121323614026238,-0.720499992370609,-1.829648210408802,0.38864822566758406,-1.2750741013897056,-0.16592588335151248,0.6752956085205142,27.000045776366477,-6.014584824811031,0.5545741090190963,11,0.2849998474121129,0.7899999618530309,2.0649995803833043,0.17000007629394887,1.3700008392333984,4,0.07787809257960299,1.6666589602057482,26.46999931335449,3.3200250246050134,26.920000076293945,-1.064517716838203,26.899999618530273,0.07787809257960299 6032,2007-11-26,26.209999084472656,26.60000038146973,26.149999618530273,26.59000015258789,899800.0,-0.013920272396366729,1.2499952316465857,-12.666412359339258,22.999968846619353,31.070376136750884,0.660591370881896,1.142430807281798,1.9453046644319905,2.1519438223669596,22.77789620827906,0.4500007629394567,-0.6780944135799203,-0.9950007438659654,-2.135517835365029,0.14551634763309806,-1.565259289615497,-0.42474219811643366,0.9885786837768578,7.2288519828384565,-24.07561863747752,0.570258545749532,11,0.5750007629394531,1.0450010299682617,2.435000419616699,0.5400009155273438,1.5800018310546875,0,0.09729115732475768,2.0399853516742876,26.57999992370605,1.6666589602057482,26.46999931335449,3.3200250246050134,26.920000076293945,0.09729115732475768 6033,2007-11-27,26.1299991607666,26.3700008392334,26.01000022888184,26.3700008392334,839600.0,-0.003052267321651647,1.99998410553919,0.6315815891181047,22.149800908693905,29.81549954818164,0.7155026961803479,1.1365750255537357,2.025475033656221,2.1881795131029236,24.09988952665168,0.36000061035155895,-0.6805201849793541,-0.983500671386718,-2.1619795253145284,0.19497818254109234,-1.5727400983506215,-0.3942612444228146,0.9846923555053735,12.371032662876551,-16.05739203932857,0.5892394269639043,11,0.5850009918212891,1.0550012588500977,2.447500228881836,0.6200008392333984,1.5400009155273438,1,0.08649063534128087,1.2499952316465857,26.209999084472656,2.0399853516742876,26.57999992370605,1.6666589602057482,26.46999931335449,0.08649063534128087 6034,2007-11-28,26.20000076293945,26.34000015258789,26.07999992370605,26.1299991607666,661200.0,0.0026789745281718957,-2.058824849375538,-0.2916713025510462,33.33333333333333,29.875626060418455,0.5601844355675389,0.9938789054907815,1.9419537268619784,2.0727797402165145,25.440037342083734,0.2600002288818395,-0.6521255190382931,-0.8349990844726598,-2.03824919798555,0.36825102904023055,-1.4366241412291068,-0.23337402771621285,0.804221624593513,24.05073070859208,-7.64431326484895,0.6016250567564452,11,0.45999908447266336,0.9849996566772496,2.329998970031742,0.5499992370605504,1.739999771118164,2,0.07671749095429026,1.99998410553919,26.1299991607666,1.2499952316465857,26.209999084472656,2.0399853516742876,26.57999992370605,0.07671749095429026 6035,2007-11-29,26.11000061035156,26.34000015258789,26.040000915527344,26.21999931335449,391300.0,-0.003435120227751942,-1.4000122071244512,-1.5713740770007065,31.75970373086912,29.414119966236264,0.5671702754723142,0.9814043095072122,2.007115879846406,2.118792550615975,26.694576719253583,0.2999992370605469,-0.6132384849239081,-0.8279993057251005,-1.9990826155775459,0.34308400412734485,-1.4135409606513214,-0.2424576507988796,0.7947995613162924,14.705931851585014,-16.810477757262483,0.5855416549262221,11,0.549999237060554,1.0749998092651403,2.4199991226196325,1.6299991607666051,1.889999389648441,3,0.07621599864418305,-2.058824849375538,26.20000076293945,1.99998410553919,26.1299991607666,1.2499952316465857,26.209999084472656,0.07621599864418305 6036,2007-11-30,26.190000534057614,26.5,26.06999969482422,26.11000061035156,728400.0,0.0030639571748740657,-4.3749448663084864,-0.7272806089715802,36.444484757754054,29.65022991267572,0.3657280213825942,0.8197839278825576,1.9010835854345025,1.995941607727211,27.807039928924205,0.43000030517578125,-0.618689131444814,-0.6694993972778356,-1.8188603339069687,0.4798615393512975,-1.244179865592404,-0.09481892896326727,0.6253196433316361,30.508518410757535,-2.27920347117691,0.574680468314567,11,0.3049993515014684,0.9949998855590856,2.394999504089359,1.6249990463256871,1.9799995422363317,4,0.07063766108228897,-1.4000122071244512,26.11000061035156,-2.058824849375538,26.20000076293945,1.99998410553919,26.1299991607666,0.07063766108228897 6037,2007-12-03,26.18000030517578,26.38999938964844,26.10000038146973,26.29999923706055,485300.0,-0.0003818338555903189,-1.0714305177112242,-1.4999880790597206,36.7713169409937,29.695532586250874,0.29374638787956187,0.7168983202864965,1.8821418643476555,1.9547737353537613,29.110967968788266,0.28999900817871094,-0.617106301267409,-0.584499645233155,-1.6172776827953648,0.44827839232905475,-1.1008886640142599,-0.06811062645205013,0.5547878773627275,34.6939093269387,0.36822593236619383,0.5163890187811051,12,0.3149995803833008,0.9650001525878942,2.3424997329711914,1.6349992752075195,1.8400001525878906,0,0.06760887842364682,-4.3749448663084864,26.190000534057614,-1.4000122071244512,26.11000061035156,-2.058824849375538,26.20000076293945,0.06760887842364682 6038,2007-12-04,26.489999771118164,26.51000022888184,26.10000038146973,26.26000022888184,494500.0,0.011841079538914112,2.0370307577105407,-1.9166799122610956,35.616430004737836,30.239946784481116,-0.08999123524483466,0.3176481071746764,1.5455611758236287,1.5952086815411377,30.461238337399475,0.4099998474121094,-0.6361029428164642,-0.20750017166137624,-1.1155663517819683,0.7005660084592158,-0.6615332617216723,0.24653291839891978,0.17230961605467598,95.74457723758627,60.03928493545437,0.45403309006029585,12,-0.0850000381469691,0.6550006866455114,1.9350004196166992,1.3249998092651367,1.360000610351566,1,0.04907516631338593,-1.0714305177112242,26.18000030517578,-4.3749448663084864,26.190000534057614,-1.4000122071244512,26.11000061035156,0.04907516631338593 6039,2007-12-05,26.81999969482422,26.899999618530273,26.56999969482422,26.82999992370605,452100.0,0.012457528371361049,3.400010172551912,-0.043479342543895794,45.86775621897604,32.10012258222427,-0.4868672535424281,-0.09769462718378108,1.1945232548923812,1.224084427295164,30.97776099073547,0.4099998474121094,-0.6180174853576617,0.17349977493286062,-0.5627001841273653,0.9096997339930866,-0.19460020459725413,0.5415997544629754,-0.8099994659423793,90.69766926081257,52.92856110968128,0.3680999795301133,12,-0.36499977111816406,0.2850008010864258,1.5400004386901855,0.994999885559082,1.0500011444091797,2,0.03169278117604768,2.0370307577105407,26.489999771118164,-1.0714305177112242,26.18000030517578,-4.3749448663084864,26.190000534057614,0.03169278117604768 6040,2007-12-06,27.38999938964844,27.38999938964844,26.739999771118164,26.899999618530273,415900.0,0.021252785283745634,1.6530609067305844,-48.99885561703093,53.21428766055778,35.35078693361501,-1.019893622043174,-0.6672508818832199,0.6016157708936412,0.6182525166958079,30.358701918161746,0.649999618530277,-0.598653356233477,0.7214995384216358,-0.07658409575188685,1.5195831725951585,0.3224577213348745,1.1205413555083972,-1.3621991729736322,100.0,64.60819889543626,0.3990418170867615,12,-0.6899995803833008,-0.2849988937377965,0.8950009346008265,0.7550001144409144,0.1700000762939453,3,0.020080363514613175,3.400010172551912,26.81999969482422,2.0370307577105407,26.489999771118164,-1.0714305177112242,26.18000030517578,0.020080363514613175 6041,2007-12-07,27.06999969482422,27.489999771118164,26.979999542236328,27.43000030517578,392300.0,-0.011683085138919691,1.125002980235081,-0.7346954663469533,53.024908858028944,38.68689137932719,-0.6963014662403708,-0.3568853757905046,0.8964512011921144,0.899237386547874,29.15447196830021,0.5100002288818359,-0.5728616653370615,0.39599981307983256,-0.4119968490558108,1.203996475215476,-0.007998517987989118,0.7999981441476542,-0.9877115112304651,69.78415390526365,32.722013979332885,0.40399833106782185,12,-0.31999969482421875,0.025000572204589844,1.1975007057189941,1.1899995803833008,0.5300006866455114,4,0.034355386614710604,1.6530609067305844,27.38999938964844,3.400010172551912,26.81999969482422,2.0370307577105407,26.489999771118164,0.034355386614710604 6042,2007-12-10,27.190000534057614,27.290000915527344,26.88999938964844,27.290000915527344,308800.0,0.004432982659262397,6.999999999999929,0.2777783664646392,54.948814125556694,42.33122618120083,-0.7405463710285041,-0.4702817943182893,0.7560302626343258,0.7384477192257783,27.723190437261596,0.4000015258789027,-0.4987188969083576,0.4965005874633768,-0.3425281948885086,1.3355293698152622,0.0769861962874323,0.9160149786393212,-1.0232496552123962,78.41731159778223,39.194647390631005,0.4195143911759434,12,-0.42500019073485973,-0.09500026702880504,1.0774998664855993,1.1749992370605504,0.1700000762939453,0,0.036042645199980905,1.125002980235081,27.06999969482422,1.6530609067305844,27.38999938964844,3.400010172551912,26.81999969482422,0.036042645199980905 6043,2007-12-11,27.03000068664551,27.45000076293945,26.96999931335449,27.290000915527344,572400.0,-0.005884510638817009,-1.526303637486087,2.5999923706344448,51.79153883717729,44.382137903850165,-0.49110002217630466,-0.30546605875669286,0.8739870153462164,0.8625414292592808,26.888143802822405,0.48000144958496094,-0.4196020007199657,0.3235007286071827,-0.5284758682502471,1.1754773254646125,-0.10248756982153395,0.7494890270358994,-0.7838548742639162,50.000103660243575,11.515434443046928,0.42598829842871544,12,-0.26500034332275746,0.06499958038329723,1.2524995803832972,1.3349990844726527,-0.11000061035156605,1,0.03662596174506505,6.999999999999929,27.190000534057614,1.125002980235081,27.06999969482422,1.6530609067305844,27.38999938964844,0.03662596174506505 6044,2007-12-12,26.940000534057614,27.35000038146973,26.709999084472656,27.20000076293945,504400.0,-0.0033296393008367398,1.2857210976801396,1.0000000000000138,58.67159996114927,47.372348596103514,-0.31859576450670346,-0.24205267065628178,0.9229328438796109,0.9106380890551122,25.768101768172645,0.6400012969970739,-0.30180988954119314,0.24250059127807333,-0.5947598677661183,1.079761050322265,-0.17612963824402428,0.6611308208001709,-0.6192234841518243,29.4873393732649,-11.888476507428965,0.41863022952209594,12,-0.16000080108642223,0.07999992370606179,1.342499732971195,1.4249992370605504,-0.03000068664550426,2,0.03377876129815549,-1.526303637486087,27.03000068664551,6.999999999999929,27.190000534057614,1.125002980235081,27.06999969482422,0.03377876129815549 6045,2007-12-13,27.28000068664551,27.28000068664551,26.649999618530273,26.65999984741211,454300.0,0.012620643869626802,1.032258759179091,-2.384616513223063,61.90476499408345,50.201268622362335,-0.5310205053643919,-0.5919237709522562,0.5420813296705234,0.5424211521244082,25.441193114883877,0.6300010681152379,-0.15510901879676098,0.5695007324218793,-0.29642677649414395,1.4354282413379025,0.13653697796386766,1.0024644868798909,-0.8890702734669809,75.00011353263652,30.491992172477538,0.4329637544580115,12,-0.48500061035156605,-0.28000068664551137,0.9674992561340297,1.1749992370605433,0.5699996948242188,3,0.021627571031429982,1.2857210976801396,26.940000534057614,-1.526303637486087,27.03000068664551,6.999999999999929,27.190000534057614,0.021627571031429982 6046,2007-12-14,26.8799991607666,27.29999923706055,26.84000015258789,26.979999542236328,443900.0,-0.014662812163150907,-4.111146432696525,-0.161290719530915,61.27945068417227,52.92439459382662,-0.025534949144578434,-0.22968889406554638,0.8931621434398238,0.9088790254326007,24.9073283115957,0.4599990844726598,-0.0739184448469068,0.1859992027282722,-0.6519783429111072,1.0239767483676516,-0.2329895700914193,0.6049879755479637,-0.4231245861116939,28.749901652476932,-19.628045148935488,0.41898877281969016,12,-0.08499908447265625,0.12000083923339844,1.0725011825561523,1.4100008010864258,0.6800003051757848,4,0.025297631190714265,1.032258759179091,27.28000068664551,1.2857210976801396,26.940000534057614,-1.526303637486087,27.03000068664551,0.025297631190714265 6047,2007-12-17,26.739999771118164,26.979999542236328,26.6299991607666,26.90999984741211,359200.0,-0.005208310789413195,1.258070867352903,1.6999942779759294,60.0660080549215,55.641014377180355,0.22602282553278386,-0.10781881854755682,0.9725787366873355,1.0200879895307295,24.26450602045989,0.35000038146972656,0.024430300343240674,0.05399980545043803,-0.7787357459705575,0.8867353568714336,-0.36236797026005974,0.4703675811609358,-0.2211376846754618,13.414682368922431,-37.885453352313675,0.41636777571049804,12,0.28999996185302734,0.010000228881835938,0.9875001907348633,1.3249998092651367,0.7299995422363246,0,0.03216157882246695,-4.111146432696525,26.8799991607666,1.032258759179091,27.28000068664551,1.2857210976801396,26.940000534057614,0.03216157882246695 6048,2007-12-18,27.149999618530273,27.149999618530273,26.670000076293945,27.07999992370605,450600.0,0.015332829129450776,12.71433242506812,-0.41176272593658475,64.09493500017828,57.666256463980616,-0.08997207487182379,-0.5250484886500715,0.509057431896835,0.5955245658217372,23.423152779899482,0.4799995422363281,0.12045903013913772,0.4514996528625481,-0.4020076862090711,1.3050069919341674,0.024745983326738497,0.8782533223983577,-0.5728692710070433,72.2221633535367,16.753280279778117,0.4267536695358102,12,-0.09000015258789062,-0.39999961853027344,0.5275006294250488,0.8850002288818359,0.649999618530277,1,0.0077348432696831,1.258070867352903,26.739999771118164,-4.111146432696525,26.8799991607666,1.032258759179091,27.28000068664551,0.0077348432696831 6049,2007-12-19,27.43000030517578,28.09000015258789,26.90999984741211,27.040000915527344,1133700.0,0.01031310094215998,-2.63076164653685,5.57144414168909,68.53931440486994,59.36903721334863,-0.3065852559031903,-0.80621738150667,0.1689811703518771,0.3026003160514428,22.788318631803264,1.1800003051757812,0.23271033119106477,0.7060003280639648,-0.20397718823471322,1.615977844362643,0.25101156991462403,1.1609890862133057,-0.8000011444091797,54.79456170856517,-5.589706105769842,0.4549887581493398,12,-0.07000064849853516,-0.38000011444091797,0.24749994277954102,0.6049995422363281,0.8899993896484375,2,-0.018592789763316353,12.71433242506812,27.149999618530273,1.258070867352903,26.739999771118164,-4.111146432696525,26.8799991607666,-0.018592789763316353 6050,2007-12-20,28.0,28.0,27.46999931335449,27.46999931335449,681400.0,0.02078015634278585,1.0000000000000133,1.3589782464102755,72.34566610482312,61.51578801854798,-0.8727340378025126,-1.323576602503703,-0.45184070374503094,-0.2712317656169887,21.98912300128152,0.5699996948242188,0.3488009608411957,1.1994999885559068,0.13525869745813068,2.263741279653683,0.6673793430070205,1.731620634104793,-1.3299999237060547,93.83561017478355,28.446530493450965,0.5321206455488879,12,-0.6400003433227539,-0.9499998092651367,-0.3274998664855957,0.034999847412109375,0.25,3,-0.038928576878139,-2.63076164653685,27.43000030517578,12.71433242506812,27.149999618530273,1.258070867352903,26.739999771118164,-0.038928576878139 6051,2007-12-21,28.649999618530273,28.649999618530273,27.809999465942386,28.0,885000.0,0.023214272090366972,1.5846173709677784,1.2264127856970548,76.33261228242901,63.89176559153378,-1.4248827963986663,-1.9083897784527295,-1.1506705817102016,-0.9273904956368106,21.40754279993039,0.8400001525878871,0.4394133846793835,1.7459996223449714,0.4053258861362963,3.0866733585536466,1.075662754240632,2.4163364904493108,-1.866399536132814,100.0,29.458837968779562,0.6703368681043378,12,-1.010000228881836,-1.3199996948242188,-0.9774994850158691,-0.6149997711181641,0.09000015258789062,4,-0.027923184911427312,1.0000000000000133,28.0,-2.63076164653685,27.43000030517578,12.71433242506812,27.149999618530273,-0.027923184911427312 6052,2007-12-24,28.76000022888184,28.82999992370605,28.309999465942386,28.520000457763672,371600.0,0.003839462890617984,1.7368505589045908,0.3692306337976562,75.27839208446359,66.50141595234338,-1.4402123200567516,-1.9157784556036823,-1.3066509777353694,-1.0416957271317315,20.615073691188577,0.5200004577636648,0.47322997535215805,1.7285001754760785,0.19462629576766233,3.2623740551844946,0.9615632356218704,2.4954371153302866,-1.7897601928710998,96.75927315883479,28.191434947862305,0.7669369398542077,12,-1.0300006866455114,-1.3400001525878942,-1.0875000953674352,-0.7250003814697301,0.19999885559081676,0,-0.04172464372007789,1.5846173709677784,28.649999618530273,1.0000000000000133,28.0,-2.63076164653685,27.43000030517578,-0.04172464372007789 6053,2007-12-26,28.38999938964844,28.709999084472656,28.26000022888184,28.709999084472656,348900.0,-0.01286511948153013,1.8124955296473564,-1.3333333333332988,67.32890503093437,67.46333873787505,-0.9577227774342063,-1.4416995177731842,-0.9707913110005109,-0.6612695476624175,19.511710544176726,0.5,0.5279715536459193,1.2454993247985868,-0.34082974838037927,2.831828397977553,0.4523347882091038,2.03866386138807,-1.196588167114264,77.08330642846035,10.847342650845476,0.7931645365894833,12,-0.6599998474121129,-0.9699993133544957,-0.7549991607666051,-0.3549995422363317,0.5200004577636683,2,-0.03240578006596939,1.7368505589045908,28.76000022888184,1.5846173709677784,28.649999618530273,1.0000000000000133,28.0,-0.03240578006596939 6054,2007-12-27,28.209999084472656,28.479999542236328,28.06999969482422,28.440000534057614,281500.0,-0.006340271540879905,1.645164862886008,0.7187552154113885,59.903370291639746,67.24096154871464,-0.6466279117911924,-1.1630230638606776,-0.8206353326190801,-0.4778522887002694,18.164943449025973,0.4099998474121094,0.5677034012407702,0.9649991035461412,-0.6240618059446454,2.5540600130369278,0.17046864880074963,1.7595295582915327,-0.8201972177978547,54.41172345701201,-7.241297088896815,0.7945304547453931,12,-0.4799995422363281,-0.7899990081787109,-0.6474990844726562,-0.17499923706054688,0.12000083923339488,3,-0.014533848306212072,1.8124955296473564,28.38999938964844,1.7368505589045908,28.76000022888184,1.5846173709677784,28.649999618530273,-0.014533848306212072 6055,2007-12-28,28.10000038146973,28.3700008392334,28.10000038146973,28.25,319400.0,-0.0038992806300185423,-2.600015258827991,0.6521681441614714,63.104327058176054,67.44372559027062,-0.45603715249697885,-0.9447313428145314,-0.7307688665343584,-0.3680753157427503,16.679727386083194,0.2700004577636683,0.634042028367265,0.7555004119873097,-0.7827208017330207,2.29372162570764,-0.013610194872853754,1.524611018847473,-0.5373747479511799,28.4314495469116,-30.863176150522868,0.7691106068601649,12,-0.370000839233402,-0.6800003051757848,-0.6350002288818395,-0.06500053405762074,-0.47000122070312855,4,0.00782915695259434,1.645164862886008,28.209999084472656,1.8124955296473564,28.38999938964844,1.7368505589045908,28.76000022888184,0.00782915695259434 6056,2007-12-31,28.040000915527344,28.190000534057614,27.82999992370605,28.149999618530273,268100.0,-0.0021352122821305386,2.7894694574111742,0.7333265516320762,60.98191469175625,67.54549299436337,-0.2393582878174314,-0.7789661684221301,-0.6926586928392453,-0.290286509920648,15.458725423237475,0.3600006103515625,0.6909705265523485,0.6030009269714363,-0.8637404620009903,2.069742315943863,-0.13036976751477525,1.3363716214576478,-0.32529036718629456,21.00009918212926,-34.39364986652777,0.7333706944862125,12,-0.29000091552734375,-0.6200008392333984,-0.8225007057189941,-0.04500102996826172,-0.5800018310546875,0,0.007489268103281876,-2.600015258827991,28.10000038146973,1.645164862886008,28.209999084472656,1.8124955296473564,28.38999938964844,0.007489268103281876 6057,2008-01-02,27.95000076293945,28.18000030517578,27.739999771118164,28.040000915527344,409500.0,-0.0032097057649543848,1.3783881311022446,0.8181928525602445,62.10526051613823,67.32441805169225,0.04507020993815658,-0.5792620679288198,-0.6096036047837607,-0.17868830073537367,14.089788342440473,0.4400005340576172,0.7120695600716509,0.4245007514953585,-0.9323761148545415,1.7813776178452585,-0.2539376816795915,1.1029391846703085,0.8799991607666016,21.64960211106246,-33.004287451275516,0.6784384331749493,1,-0.08000087738036754,-0.5300006866455043,-0.8325009346008265,0.019998550415042615,-0.4400005340576101,2,0.028264722240230578,2.7894694574111742,28.040000915527344,-2.600015258827991,28.10000038146973,1.645164862886008,28.209999084472656,0.028264722240230578 6058,2008-01-03,27.790000915527344,28.170000076293945,27.709999084472656,27.93000030517578,541600.0,-0.005724502434513723,-2.0666420833121406,1.5555461365658692,60.98191469175626,66.48470697245739,0.3412918971828205,-0.33400012131469836,-0.4630645155732225,-0.019037826879390707,13.073299339583533,0.46000099182128906,0.7675014086274743,0.19950084686279368,-1.070268736573194,1.4692704302987813,-0.43538394485520016,0.8343856385807875,1.0181990051269487,10.389842012177299,-45.48744180582926,0.634884791717994,1,0.35999870300292613,-0.37000083923339844,-0.7700009346008301,0.09999847412109375,0.1699981689453125,3,0.04210140807485874,1.3783881311022446,27.95000076293945,2.7894694574111742,28.040000915527344,-2.600015258827991,28.10000038146973,0.04210140807485874 6059,2008-01-04,27.670000076293945,27.88999938964844,27.60000038146973,27.60000038146973,415900.0,-0.004318130092840322,-7.2857220708455275,-0.49999999999997463,55.34245515903617,64.5954613118144,0.557549128035884,-0.15500131658307836,-0.36270967572952983,0.10597979597687868,13.20414174799837,0.28999900817871094,0.843788460465106,0.036999988555908914,-1.1799867707926595,1.2539867479044773,-0.5714933911183735,0.6454933682301913,1.0942718109130816,9.090864053187328,-42.534734325408394,0.6084933796742842,1,0.5450000762939453,-0.2349996566772461,-0.7199997901916504,0.14999961853027344,-0.04000091552734375,4,0.04481386945063748,-2.0666420833121406,27.790000915527344,1.3783881311022446,27.95000076293945,2.7894694574111742,28.040000915527344,0.04481386945063748 6060,2008-01-07,27.940000534057614,28.149999618530273,27.709999084472656,27.86000061035156,378100.0,0.00975787701551134,-1.315774151612995,1.1428610354224014,65.05683573070402,63.34259725051162,0.3108297810532825,-0.4023110721314609,-0.6515580814608448,-0.15083637875578404,14.110931185967562,0.4799995422363281,0.8839159894585933,0.2795003890991161,-0.9392215074938512,1.4982222856920835,-0.32986055919736756,0.8888613373955998,0.754415062805176,57.62712960268917,2.9795249035062596,0.6093609482964839,1,0.274999618530277,-0.5050001144409144,-1.0175004005432093,-0.12000083923339488,-0.43000030517577414,0,0.013958460350530277,-7.2857220708455275,27.670000076293945,-2.0666420833121406,27.790000915527344,1.3783881311022446,27.95000076293945,0.013958460350530277 6061,2008-01-08,28.0,28.290000915527344,27.95000076293945,28.09000015258789,471400.0,0.002147439684879293,-2.578974842893473,-1.125002980235081,68.31395397191426,62.5687707935617,0.16643385075242634,-0.4100904304668447,-0.7288073538332149,-0.1920593355360367,14.924434726491704,0.3500003814697301,0.8877974148164398,0.29299983978271626,-0.9015860944221075,1.48758577398754,-0.3042931273196956,0.8902928068851281,0.6287506839392059,57.97091433799828,-1.8142055561472432,0.5972929671024111,1,0.1549997329711914,-0.5500001907348633,-1.0774998664855957,-0.18000030517578125,-0.7600002288818359,1,-0.013214315686907119,-1.315774151612995,27.940000534057614,-7.2857220708455275,27.670000076293945,-2.0666420833121406,27.790000915527344,-0.013214315686907119 6062,2008-01-09,28.170000076293945,28.170000076293945,27.790000915527344,27.85000038146973,617600.0,0.006071431296212237,1.374997019764919,-3.555546136565891,65.93750335276044,62.41417060709793,-0.10734779328133115,-0.5300846900583878,-0.9157270208173536,-0.3446584790472045,15.865156980944311,0.37999916076660156,0.8245483934401534,0.41399993896484233,-0.7716581493334118,1.5996580272630965,-0.17882910518428474,1.0068289831139694,0.39702558949709044,82.60858748503829,23.388868674697193,0.5928290441491267,1,-0.13000011444091797,-0.7049999237060547,-1.3299999237060547,-0.35000038146972656,-1.1299991607666016,2,-0.025204152996037066,-2.578974842893473,28.0,-1.315774151612995,27.940000534057614,-7.2857220708455275,27.670000076293945,-0.025204152996037066 6063,2008-01-10,28.020000457763672,28.34000015258789,27.75,27.95000076293945,576600.0,-0.005324800075400149,-1.510632426465814,0.21874925494124328,59.609123961519984,62.38147657041796,-0.01715609900701054,-0.31844054392180254,-0.779580723011879,-0.184021013606241,16.58805135122514,0.5900001525878906,0.6624948701729245,0.2145003318786607,-0.9253145400336713,1.3543152037909927,-0.3554071040775071,0.7844077678348285,0.4890036909680866,56.75678462161006,-2.897822727364492,0.5699074359561664,1,-0.034999847412109375,-0.5550003051757812,-1.200000286102295,-0.20000076293945312,-0.7900009155273438,3,-0.01820129266773529,1.374997019764919,28.170000076293945,-2.578974842893473,28.0,-1.315774151612995,27.940000534057614,-0.01820129266773529 6064,2008-01-11,27.85000038146973,27.979999542236328,27.46999931335449,27.85000038146973,647600.0,-0.006067097555911616,2.9231040098597236,0.0,47.19101845984824,60.61333117060376,0.1077376780072754,-0.08091876871923631,-0.6195698479085685,-0.006179706275919017,17.77242508730792,0.5500011444091832,0.48935338070337764,-0.0009997367858858297,-1.0655066370906994,1.0635071635189277,-0.5332531869382926,0.5312537133665209,0.6044635412263055,43.67824155779873,-11.171337846604573,0.5322534501524072,1,0.05499935150146129,-0.1500005722045934,-1.075000286102295,-0.030000686645511365,-0.20000076293945668,4,0.003949684075269078,-1.510632426465814,28.020000457763672,1.374997019764919,28.170000076293945,-2.578974842893473,28.0,0.003949684075269078 6065,2008-01-14,27.8700008392334,28.31999969482422,27.6299991607666,27.920000076293945,890300.0,0.0007181492814978263,-1.6037628565464923,-100.0,30.882391440122376,57.268939698199986,0.0577542637281141,-0.05739418438190569,-0.6585596340402766,-0.020218741524594463,19.183374117668244,0.6900005340576172,0.37795773205793637,-0.010499286651612039,-1.0405219370187702,1.019523363715546,-0.5255106118351911,0.504512038531967,0.505705914715314,45.97714253142212,-3.030625902103182,0.5150113251835791,1,0.03499889373779297,-0.1400012969970703,-1.0900006294250488,-0.05000114440917969,-1.0200004577636683,0,-0.008611470083952799,2.9231040098597236,27.85000038146973,-1.510632426465814,28.020000457763672,1.374997019764919,28.170000076293945,-0.008611470083952799 6066,2008-01-15,27.559999465942386,27.899999618530273,27.29999923706055,27.84000015258789,688900.0,-0.011123120342881876,2.0000047683761117,5.600099183642257,23.214288755336668,52.94772061366648,0.3268822052193734,0.32270859737789337,-0.3621923858299674,0.29256488713626183,20.43772343069228,0.600000381469723,0.31263050543750026,-0.35450067520141104,-1.2856115123312932,0.5766101619284711,-0.8200560937663539,0.11105474336353183,0.7600002288818324,25.00000000000008,-17.225304341535033,0.46555541856494137,1,0.2600002288818324,0.17000007629394176,-0.6574993133544957,0.2600002288818324,-0.8400001525878977,1,-0.0018141958646382683,-1.6037628565464923,27.8700008392334,2.9231040098597236,27.85000038146973,-1.510632426465814,28.020000457763672,-0.0018141958646382683 6067,2008-01-16,27.60000038146973,27.81999969482422,27.35000038146973,27.649999618530273,556600.0,0.0014514120574196099,1.4102566610587086,0.17856826588373698,29.319416691382216,49.429665280291594,0.2592785422795103,0.36937847754247954,-0.4259598433421701,0.25911983811232275,21.2208175839283,0.46999931335448863,0.23837295257587243,-0.3574997901916461,-1.1253503834580272,0.4103508030747349,-0.7414250868248367,0.0264255064415444,0.7199993133544886,28.846238491728815,-8.599231361972553,0.38392529663319,1,0.21999931335448863,0.129999160766598,-0.6775002479553258,0.21999931335448863,-0.5300006866455114,2,-0.013043500194777735,2.0000047683761117,27.559999465942386,-1.6037628565464923,27.8700008392334,2.9231040098597236,27.85000038146973,-0.013043500194777735 6068,2008-01-17,27.36000061035156,27.85000038146973,27.28000068664551,27.65999984741211,834200.0,-0.008695643760907479,-1.478264475146407,6.000076295109981,28.426448034947896,46.43899782205956,0.48262103347504137,0.6597430315851369,-0.20494596685404076,0.4965225460052203,22.45503441337181,0.5699996948242188,0.1688859341636828,-0.6079996109008832,-1.3339570688588616,0.11795784705709522,-0.9709783398798741,-0.2450208819218922,0.8579990386962919,7.692307692307035,-26.466626626066887,0.36297872897899,1,0.44999980926514027,0.3699989318847692,-0.4300003051757777,0.4599990844726598,-0.23000144958495738,3,-0.011695895017748814,1.4102566610587086,27.60000038146973,2.0000047683761117,27.559999465942386,-1.6037628565464923,27.8700008392334,-0.011695895017748814 6069,2008-01-18,26.920000076293945,27.459999084472656,26.70000076293945,27.459999084472656,900500.0,-0.016081890505921348,1.8148137682567287,1.8000012715689677,24.347853489282258,41.9157775730127,0.8996542608358951,1.1168374228930347,0.2102419933169486,0.9311813941564431,22.04526812000904,0.7599983215332067,0.08545635537035423,-1.0225001335144057,-1.8559044365604542,-0.1890958304683572,-1.4392022850374317,-0.6057979819913797,1.1854396972656254,13.580213481902737,-20.423195545560084,0.4167021515230248,1,0.6000003814697266,0.8099994659423828,0.010000228881835938,0.8999996185302734,-0.18000030517578125,4,0.011515581911731632,-1.478264475146407,27.36000061035156,1.4102566610587086,27.60000038146973,2.0000047683761117,27.559999465942386,0.011515581911731632 6070,2008-01-22,26.90999984741211,27.170000076293945,26.0,26.13999938964844,1338900.0,-0.0003714795265042925,-1.2285731931945751,-1.4259293926496235,24.88890772686807,37.090772434674236,0.8361098217486926,1.097247033263912,0.22349359335772334,0.9408370391568326,22.022413605035513,1.1700000762939453,0.012379329613548151,-0.978000354766845,-1.9297321540551593,-0.026268555478530686,-1.4538662544110004,-0.5021344551226896,0.9986784646606459,47.894738427159844,11.740607950393716,0.47586589964415643,1,0.26000022888183594,0.505000114440918,-0.009999752044677734,0.9099998474121094,-0.2999992370605504,1,0.027499062627803328,1.8148137682567287,26.920000076293945,-1.478264475146407,27.36000061035156,1.4102566610587086,27.60000038146973,0.027499062627803328 6071,2008-01-23,27.85000038146973,27.940000534057614,26.43000030517578,26.65999984741211,1035000.0,0.03493127236669302,1.2043785458215928,1.5454543202659505,48.38709280469095,35.14072681822207,-0.1423783720633729,0.09933238609511008,-0.7025879700789268,-0.0012307184695536932,20.481073058871296,1.5100002288818324,-0.0030631721382690102,0.0020001411438030914,-0.8795439194713808,0.883544201758987,-0.43877188916378884,0.442772171451395,-1.8500003814697301,95.36081815402167,55.00198580191973,0.44077203030759227,1,-0.6800003051757848,-0.43500041961670277,-0.9525003433227575,-0.030000686645511365,-1.8500003814697301,2,-0.035906642237080844,-1.2285731931945751,26.90999984741211,1.8148137682567287,26.920000076293945,-1.478264475146407,27.36000061035156,-0.035906642237080844 6072,2008-01-24,27.559999465942386,28.1299991607666,27.559999465942386,28.03000068664551,1127800.0,-0.010412959122266252,-1.4255243166028029,-0.39495883174147145,46.43961184632823,33.67744769431188,0.058104647289653144,0.31075533470376726,-0.39659287842748725,0.2861133409885035,18.522945756094174,0.5699996948242152,-0.08971439076401566,-0.22800073623657013,-1.0053809584126334,0.5493794859394932,-0.6166908473246018,0.1606893748514615,-1.5599994659423864,73.23944040339113,27.88806549100176,0.38869011108803153,1,-0.399999618530277,-0.14499950408935902,-0.6624994277954137,0.2600002288818324,-1.4899997711181676,3,-0.030478961134449145,1.2043785458215928,27.85000038146973,-1.2285731931945751,26.90999984741211,1.8148137682567287,26.920000076293945,-0.030478961134449145 6073,2008-01-25,27.46999931335449,27.790000915527344,27.3799991607666,27.670000076293945,767600.0,-0.0032656079220581002,-1.1578979069417257,0.42553243295890636,46.874992549430004,33.64233370426541,0.06915491919513173,0.3460390369114208,-0.29034749580779007,0.3697128761563775,16.69167479969617,0.4100017547607422,-0.20158912138084162,-0.2720008850097706,-1.007123013532091,0.4631212435125498,-0.6395619492709308,0.0955601792513896,-1.384799346923824,69.01407946214522,18.28798416623536,0.36756106426116014,1,-0.30999946594237926,-0.05499935150146129,-0.5799994468688929,0.3500003814697301,-1.129999160766598,4,-0.014561326120449136,-1.4255243166028029,27.559999465942386,1.2043785458215928,27.85000038146973,-1.2285731931945751,26.90999984741211,-0.014561326120449136 6074,2008-01-28,27.79999923706055,27.90999984741211,27.34000015258789,27.399999618530273,869900.0,0.012013102728605896,-1.1923126299843376,-1.9999904632931977,47.85274350697802,35.52792837836048,-0.3002589959576838,-0.017130236506535113,-0.6112159047675334,0.034367942901521786,15.213669196756063,0.5699996948242188,-0.31080252821991294,0.07849903106689737,-0.6238065735184968,0.7808046356522915,-0.2726537712257979,0.42965183335959267,-1.6330073028564485,84.50703973107287,33.22236287315221,0.35115280229269635,1,-0.7349996566772496,-0.3849992752075231,-0.894999504089359,0.020000457763668322,-1.5599994659423864,0,-0.0241007228302641,-1.1578979069417257,27.46999931335449,-1.4255243166028029,27.559999465942386,1.2043785458215928,27.85000038146973,-0.0241007228302641 6075,2008-01-29,28.31999969482422,28.459999084472656,27.79999923706055,27.79999923706055,739600.0,0.018705052950880985,-1.538458716942397,1.3000023841880444,54.30106534506043,38.98201466610756,-0.8378200208704918,-0.5478946689439681,-1.1126303205732384,-0.48417589867064237,13.918666169451507,0.6599998474121058,-0.3754142736826509,0.5874995231628404,-0.14596762761071957,1.3209666739364003,0.22076594777605862,0.9542330985496221,-2.0744874715576174,93.10347419534268,40.902132388549404,0.3667335753867801,1,-1.0900001525878906,-0.9049997329711914,-1.114999771118164,-0.5,-2.4499988555908203,1,-0.05579095835918446,-1.1923126299843376,27.79999923706055,-1.1578979069417257,27.46999931335449,-1.4255243166028029,27.559999465942386,-0.05579095835918446 6076,2008-01-30,28.25,28.85000038146973,28.020000457763672,28.35000038146973,870300.0,-0.0024717406630838656,-1.9642882687729393,-0.19230825661153292,51.10496990133962,41.40263168943616,-0.7371722627772499,-0.4862879455295932,-1.030599943174714,-0.41167479878878055,13.482412172544366,0.8299999237060582,-0.38547937473950356,0.5069998741149888,-0.2506170510393986,1.2646167992693762,0.12819141153779512,0.8858083366921825,-1.8716185650610342,60.264881422300675,11.417868004747206,0.37880846257719414,1,-0.8249998092651367,-0.8249998092651367,-1.0450000762939453,-0.43000030517578125,-2.4699993133544886,2,-0.05805307573976781,-1.538458716942397,28.31999969482422,-1.1923126299843376,27.79999923706055,-1.1578979069417257,27.46999931335449,-0.05805307573976781 6077,2008-01-31,28.739999771118164,28.84000015258789,27.959999084472656,28.11000061035156,723800.0,0.017345124641350962,1.120484696398328,-6.299967575196745,59.090889386918185,44.80979183965508,-1.1716709955788964,-0.9634657773198434,-1.4926334066305458,-0.8916679880333334,13.217448143062594,0.8800010681152344,-0.3454742007242615,0.957499694824218,0.08133877686093527,1.8336606127875008,0.5194192358425767,1.3955801538058594,-2.1638888204567372,92.71519247165797,43.0152317088692,0.4380804589816407,1,-1.3149995803833008,-1.3149995803833008,-1.255000114440918,-0.9200000762939453,-3.139999389648434,3,-0.09533750149405662,-1.9642882687729393,28.25,-1.538458716942397,28.31999969482422,-1.1923126299843376,27.79999923706055,-0.09533750149405662 6078,2008-02-01,28.959999084472656,29.290000915527344,28.6200008392334,28.709999084472656,730200.0,0.0076548126341871026,-2.1163048588994067,0.39682592544375966,63.84036887419447,49.19784910464533,-1.2749134488439395,-1.1502936567326287,-1.681533396398958,-1.102515236519551,13.22770868194719,0.6700000762939453,-0.246028147237503,1.1189990997314467,0.09668200522241932,2.141316194240474,0.607840552476933,1.6301576469859604,-2.201976979346565,83.07683579788764,31.267869105066183,0.5111585472545138,2,-1.3149986267089844,-1.3149986267089844,-1.3849992752075195,-1.1399993896484375,-2.929998397827145,4,-0.09979279975868349,1.120484696398328,28.739999771118164,-1.9642882687729393,28.25,-1.538458716942397,28.31999969482422,-0.09979279975868349 6079,2008-02-04,28.90999984741211,29.11000061035156,28.68000030517578,28.81999969482422,694200.0,-0.0017264930470026751,-1.3243326838019047,0.3600006103515625,62.871265860135686,53.418111119452846,-1.020235777488729,-1.056817158710416,-1.6010194037518843,-1.051864688789756,13.534583232340108,0.4300003051757777,-0.1690828749050013,1.0069998741149888,-0.11699843214691796,2.1309981803768956,0.4450007209840372,1.5689990272459404,-1.8987798612458917,74.49660133898277,21.04321839646701,0.5619991531309528,2,-1.0499992370605469,-1.2649993896484375,-1.3350000381469727,-1.0900001525878906,-3.239999771118164,0,-0.08889656549252012,-2.1163048588994067,28.959999084472656,1.120484696398328,28.739999771118164,-1.9642882687729393,28.25,-0.08889656549252012 6080,2008-02-05,28.32999992370605,28.82999992370605,28.209999084472656,28.82999992370605,659700.0,-0.020062259659886394,1.4800033569335795,-5.555546136565931,58.93271708142991,54.589847150201614,-0.24320132605684464,-0.47020924487126337,-0.9821081369997096,-0.47330214276185956,13.02564184818926,0.7000007629394531,-0.07720512870024976,0.4074999809265094,-0.7326175434158451,1.5476175052688639,-0.1625587812446696,0.9775587430976884,-1.0909018446037209,27.819573672314824,-28.02538698058421,0.5700587621711773,2,-0.014999389648433947,-0.6849994659423793,-0.7550001144409144,-0.6350002288818324,-2.479999542236321,1,-0.07377339068889344,-1.3243326838019047,28.90999984741211,-2.1163048588994067,28.959999084472656,1.120484696398328,28.739999771118164,-0.07377339068889344 6081,2008-02-06,27.6299991607666,28.70000076293945,27.520000457763672,28.70000076293945,771800.0,-0.024708816266310718,1.2056047444780638,2.140003204345696,50.301798510349535,55.01897900175954,0.4719399401109534,0.2114941302189024,-0.2540740244341997,0.2269243629554225,11.960676571350275,1.1800003051757777,0.06090330910407005,-0.27400074005127095,-1.4208112618938387,0.8728097817912968,-0.8474060009725548,0.2994045208700129,-0.18581079802176959,6.214614381620492,-50.854248034141776,0.5734052609212843,2,0.6850013732910156,0.015001296997070312,-0.054999351501464844,-0.12999916076660156,-1.7299995422363281,2,-0.06369881921792908,1.4800033569335795,28.32999992370605,-1.3243326838019047,28.90999984741211,-2.1163048588994067,28.959999084472656,-0.06369881921792908 6082,2008-02-07,27.459999084472656,27.78000068664551,27.21999931335449,27.59000015258789,597200.0,-0.006152735485252525,1.1960746181578803,0.12149614341814229,51.02039227531833,55.479578971302686,0.6998610846091324,0.34316991940537633,-0.04550996945022234,0.39887834816313017,11.437987083130663,0.5600013732910227,0.20437083604160833,-0.4085007667541518,-1.5645606662161597,0.7475591327078561,-0.9865307164851558,0.16952918297685216,1.8300018310546875,11.594182867599852,-49.58396189768453,0.5780299497310039,2,0.7950010299682617,0.18500137329101562,0.1250009536743164,-0.03999900817871094,-1.8499984741210973,3,-0.061179841727565965,1.2056047444780638,27.6299991607666,1.4800033569335795,28.32999992370605,-1.3243326838019047,28.90999984741211,-0.061179841727565965 6083,2008-02-08,27.51000022888184,27.739999771118164,27.36000061035156,27.5,504300.0,0.0018208720348231733,-1.6206928303176993,-0.07692420552248984,56.54101854906241,56.44494286486761,0.7332386587294195,0.26667432831671434,-0.052991980573818154,0.35385611985339693,10.559672155202437,0.3799991607666051,0.22131036465642495,-0.33299961090087393,-1.4974573222029832,0.8314581004012354,-0.9152284665519304,0.2492292447501825,1.738600654602049,15.343953254853263,-49.712932741387135,0.5822288556510553,2,0.7449998855590785,0.13500022888183238,0.13499975204467418,-0.09000015258789418,-1.8299999237060582,4,-0.06942929231265016,1.1960746181578803,27.459999084472656,1.2056047444780638,27.6299991607666,1.4800033569335795,28.32999992370605,-0.06942929231265016 6084,2008-02-11,27.959999084472656,28.0,27.170000076293945,27.540000915527344,715400.0,0.016357646377566315,2.3199996948242188,41.99885561699824,60.60605126489944,57.145496855960836,0.34455634691317627,-0.18410007395539196,-0.4566227305683057,-0.09568178041295283,10.242444477166151,0.8299999237060547,0.2821877246383906,0.11149930953979492,-1.0541361120802613,1.277134731159851,-0.47131840127023494,0.6943170203498248,1.2480297676086458,47.59030607203354,-18.826272285307653,0.5828177108100283,2,0.2700014114379883,-0.3149986267089844,-0.17499923706054688,-0.5399990081787109,-2.679998397827145,0,-0.06902712664604316,-1.6206928303176993,27.51000022888184,1.1960746181578803,27.459999084472656,1.2056047444780638,27.6299991607666,-0.06902712664604316 6085,2008-02-12,27.6299991607666,27.96999931335449,27.43000030517578,27.96999931335449,592200.0,-0.0118025727650799,2.176463328434113,-0.8095277020890015,47.46542381373024,56.74110284622646,0.6329479024093239,0.13386072779021418,-0.08023190150160531,0.22791503729290596,9.258691124636234,0.5399990081787074,0.34596527471094163,-0.20650053024291992,-1.3761386550251693,0.9631375945393295,-0.7913195926340428,0.378318532148203,1.4965085402832052,30.06528614579873,-31.3396486846706,0.5848190623911242,2,0.600001335144043,0.015001296997070312,0.19500112533569336,-0.20999908447265625,-2.409999847412113,1,-0.07093735591768568,2.3199996948242188,27.959999084472656,-1.6206928303176993,27.51000022888184,1.1960746181578803,27.459999084472656,-0.07093735591768568 6086,2008-02-13,27.51000022888184,27.85000038146973,27.479999542236328,27.61000061035156,381100.0,-0.004343066794412209,-3.624959767306063,0.29411863703170027,49.400488501015424,55.664391636681714,0.7117914568442494,0.26342786617207636,0.08314098641603707,0.33994972439168336,9.04136880116851,0.370000839233402,0.3827949477368051,-0.32399950027465607,-1.4963366088884769,0.8483376083391647,-0.9101680545815647,0.26216905403225255,1.5382471671777331,40.963877571187055,-18.161511827280208,0.5861685543069097,2,0.720000267028805,0.13500022888183238,0.31500005722045543,-0.09000015258789418,-2.3999996185302805,2,-0.06034168788080674,2.176463328434113,27.6299991607666,2.3199996948242188,27.959999084472656,-1.6206928303176993,27.51000022888184,-0.06034168788080674 6087,2008-02-14,27.239999771118164,27.649999618530273,27.13999938964844,27.420000076293945,548700.0,-0.009814629426291743,-1.6842041861165802,1.7999961853174142,47.35632617339256,53.83283133659261,0.8343853178822478,0.5323700150309847,0.39459463490702973,0.5992173477553848,9.006938685812566,0.5100002288818324,0.3446952105020671,-0.5759999275207512,-1.7742335520975665,0.622233697056064,-1.1751167398091589,0.023116884767656387,1.7331177321507845,11.627943081208272,-44.336194455244225,0.5991168122884083,2,0.8850002288818359,0.4050006866455078,0.5625,0.18000030517578125,-2.139999389648434,3,-0.049192370185283774,-3.624959767306063,27.51000022888184,2.176463328434113,27.6299991607666,2.3199996948242188,27.959999084472656,-0.049192370185283774 6088,2008-02-15,27.040000915527344,27.239999771118164,26.809999465942386,27.239999771118164,620500.0,-0.007342101955627567,3.300027656713393,1.1111028694951892,40.99527501543502,51.40216568718142,0.8195784477117449,0.7453822306971638,0.6245836137196648,0.7868920732194766,9.31702837353232,0.4300003051757777,0.31727535353223857,-0.7599987983703613,-1.9919418159523836,0.47194421921166096,-1.3759703071613743,-0.1440272895793484,1.8231295009243738,19.32784423219611,-31.661546071675662,0.6159715087910118,2,0.779998779296875,0.6049995422363281,0.7124991416931152,0.37999916076660156,-1.8000011444091797,4,-0.05288462488012069,-1.6842041861165802,27.239999771118164,-3.624959767306063,27.51000022888184,2.176463328434113,27.6299991607666,-0.05288462488012069 6089,2008-02-19,27.229999542236328,27.45000076293945,27.06999969482422,27.170000076293945,616200.0,0.007026576193637668,-1.9230825661152204,-0.2999990463202266,35.989699325023366,48.85294149202514,0.4092472293856204,0.6111318191325843,0.4567627307458757,0.5866667276637969,9.44598006749902,0.4099998474121058,0.2102948768192121,-0.5855001449584947,-1.7779935913286806,0.6069933014116913,-1.1817468681435876,0.010746578226598302,1.4688803981746439,36.2069078914915,-9.064743938598326,0.5962467231850921,2,0.5250005722045898,0.41500091552734375,0.49500083923339844,0.1900005340576172,-1.9300003051757777,1,-0.056922484873947576,3.300027656713393,27.040000915527344,-1.6842041861165802,27.239999771118164,-3.624959767306063,27.51000022888184,-0.056922484873947576 6090,2008-02-20,27.649999618530273,27.68000030517578,27.09000015258789,27.149999618530273,495300.0,0.01542416758555154,1.1071382347531693,8.333407508662619,42.92451705571668,48.03324355262149,-0.13114615852424905,0.26289179542738594,0.045902487613314946,0.1547866016272934,8.262478953523168,0.5900001525878906,0.06021000101043583,-0.20250005722045827,-1.3202772945218975,0.9152771800809809,-0.7613886758711779,0.3563885614302613,0.8977698839232104,80.76917433884718,35.84935495538243,0.5588886186507203,2,-0.24499988555908203,-0.0049991607666015625,0.15250015258789062,-0.22999954223632812,-2.559999465942383,2,-0.0857142482669856,-1.9230825661152204,27.229999542236328,3.300027656713393,27.040000915527344,-1.6842041861165802,27.239999771118164,-0.0857142482669856 6091,2008-02-21,26.85000038146973,27.440000534057614,26.790000915527344,27.440000534057614,821200.0,-0.028933065030655736,1.2033879675427681,-1.180000305175767,29.23075504253184,45.612172748978544,0.6108076318277789,1.0373160188021444,0.8562500652792551,0.9390912441936266,8.709192183929149,0.8599987030029297,-0.11687497323227802,-0.9524992942810009,-2.156857333513255,0.25185874495125304,-1.5546783138971279,-0.3503202746648739,1.5587475180628658,6.7415176504881655,-30.80514770037239,0.6021790196161273,2,0.5450000762939418,0.7950000762939418,0.9674992561340297,0.5699996948242152,-1.3500003814697301,3,-0.06070767392763876,1.1071382347531693,27.649999618530273,-1.9230825661152204,27.229999542236328,3.300027656713393,27.040000915527344,-0.06070767392763876 6092,2008-02-22,26.71999931335449,26.95000076293945,26.53000068664551,26.86000061035156,519000.0,-0.004841752933640975,1.6249873340763565,0.23729027252449128,24.887879048360702,42.095157248900584,0.6982268602479778,1.1606677688362232,0.9914336330092688,1.054398504569324,9.602976130657833,0.4200000762939382,-0.25215988207198237,-1.0405003547668485,-2.3356323359840054,0.25463162645030835,-1.6880663453754288,-0.3929343641582683,1.5268738877775831,16.52162519425881,-14.635166186952112,0.647565990608579,2,0.5450010299682653,0.9250011444091832,1.0550003051757848,0.7000007629394567,-0.44999885559081676,4,-0.06025444402606184,1.2033879675427681,26.85000038146973,1.1071382347531693,27.649999618530273,-1.9230825661152204,27.229999542236328,-0.06025444402606184 6093,2008-02-25,27.06999969482422,27.209999084472656,26.670000076293945,26.8700008392334,363900.0,0.013098817008382335,1.250006953909488,-1.4285500197544994,30.672260489419443,38.76918049606947,0.312065782033244,0.8212709056476797,0.6559477005383201,0.6820100807411151,10.106892771653374,0.5399990081787109,-0.28913615389148006,-0.6704999923706048,-1.9965064465842381,0.6555064618430286,-1.3335032194774215,-0.007496765263788063,0.9708488045694672,46.95645106985692,20.402722727639865,0.6630032271068163,2,0.18000030517578125,0.5750007629394531,0.7049999237060547,0.35000038146972656,-0.2899990081787074,0,-0.07277426433555345,1.6249873340763565,26.71999931335449,1.2033879675427681,26.85000038146973,1.1071382347531693,27.649999618530273,-0.07277426433555345 6094,2008-02-26,27.1299991607666,27.1299991607666,26.8700008392334,26.959999084472656,400600.0,0.002216456099696673,2.0588024099900144,0.8500052452387538,35.849040477197335,37.47847123645471,0.13628074776515575,0.7467914608229336,0.6143605569452362,0.6011812244012873,10.850994582672252,0.2599983215332031,-0.31930675059325253,-0.577000522613524,-1.930251422845629,0.776250377618581,-1.2536259727295764,0.09962492750252849,0.7295476010973019,52.17379766507264,24.71523717764394,0.6766254501160526,2,0.06000137329101918,0.5150012969970703,0.6400008201599121,0.29000091552734375,-0.4099998474121129,1,-0.06966455761567492,1.250006953909488,27.06999969482422,1.6249873340763565,26.71999931335449,1.2033879675427681,26.85000038146973,-0.06966455761567492 6095,2008-02-27,26.739999771118164,27.1200008392334,26.70000076293945,26.86000061035156,285200.0,-0.014375208319667987,-3.2000247956739947,-0.7058869728146634,38.67684243733167,36.28695500715651,0.4322085808385978,1.0670608009340086,1.0076591660693346,0.966434886320588,10.976791081896863,0.429998397827152,-0.3969206217394401,-0.8879999160766587,-2.2746367275923163,0.4986368954389988,-1.5813183218344875,-0.19468151031882996,0.960001461719532,23.076826339021633,-6.776939405161237,0.6933184057578294,2,0.36500072479248047,0.9050006866455078,0.8850002288818359,0.6800003051757812,-0.2999992370605504,2,-0.05385192768823266,2.0588024099900144,27.1299991607666,1.250006953909488,27.06999969482422,1.6249873340763565,26.71999931335449,-0.05385192768823266 6096,2008-02-28,26.61000061035156,26.70000076293945,26.32999992370605,26.57999992370605,412500.0,-0.004861599172750086,2.5238008737431996,-0.2500039736152025,39.07455731319483,35.366758467134545,0.4706064177307958,1.1256060762094897,1.152410185094947,1.069403786385159,10.750067689932427,0.4099998474121129,-0.548903649793413,-0.9359991073608427,-2.3611916635042114,0.489193448782526,-1.6485953854325253,-0.2234028292891601,0.949600556943075,31.81829019036645,-0.33093054250761966,0.7125962780716839,2,0.394999504089359,1.1999998092651403,0.6824994087219274,0.8049993515014684,0.2099990844726598,3,-0.05712139883124889,-3.2000247956739947,26.739999771118164,2.0588024099900144,27.1299991607666,1.250006953909488,27.06999969482422,-0.05712139883124889 6097,2008-02-29,26.0,26.59000015258789,25.84000015258789,26.51000022888184,486600.0,-0.022923735301015435,1.2388057152129541,-16.999618539004505,33.03368638610178,34.48213750831974,0.9903626820607343,1.6019400412042017,1.774891833956186,1.6440817830924956,10.850353987169125,0.7700004577636683,-0.6230479338752666,-1.4089997291564949,-2.8770578606068646,0.059058402293874934,-2.1430287948816797,-0.67497066343131,1.387456993192231,11.678830084341072,-21.662720563677794,0.7340290657251856,2,0.7600002288818359,1.5650005340576172,1.2925000190734863,1.4149999618530273,0.4099998474121094,4,-0.019230769230769273,2.5238008737431996,26.61000061035156,-3.2000247956739947,26.739999771118164,2.0588024099900144,27.1299991607666,-0.019230769230769273 6098,2008-03-03,26.06999969482422,26.26000022888184,25.809999465942386,26.07999992370605,551300.0,0.0026922959547777126,1.4324310391933013,0.01960828312520093,26.781310776296394,33.458983225127845,0.8585881130907786,1.3748151057201525,1.7052263694566,1.5405643133894529,10.368093790963352,0.4500007629394531,-0.7060231572088611,-1.194500064849855,-2.5867259982234856,0.19772586852377572,-1.8906130315366703,-0.4983870981630396,1.0698642038713189,19.696991590324323,-11.352998782205333,0.6961129666868148,3,0.6750001907348633,1.4800004959106445,1.2175002098083496,1.3450002670288086,0.18000030517578125,0,0.00767168259611295,1.2388057152129541,26.0,2.5238008737431996,26.61000061035156,-3.2000247956739947,26.739999771118164,0.00767168259611295 6099,2008-03-04,26.34000015258789,26.399999618530273,25.8799991607666,25.899999618530273,516700.0,0.010356749555976208,-1.166662030763851,-43.9990463475266,33.91520995361003,32.457949102671556,0.5018384202329287,0.9511717675395595,1.4296778219879869,1.2339647037023411,9.751478689686605,0.5200004577636719,-0.7584043464423722,-0.7959996223449721,-2.0120048204456893,0.42000557575574504,-1.4040022213953307,-0.18799702329461354,0.5604881482120803,40.45802527015874,8.899985600032682,0.6080025990503578,3,0.2849998474121094,1.2100000381469727,0.9474997520446777,1.0749998092651367,-0.2900009155273402,1,0.016704651917566204,1.4324310391933013,26.06999969482422,1.2388057152129541,26.0,2.5238008737431996,26.61000061035156,0.016704651917566204 6100,2008-03-05,26.239999771118164,26.520000457763672,26.06999969482422,26.520000457763672,482300.0,-0.0037965216738961027,2.2142832814490365,-0.6363644245232718,34.08519877547195,32.9973317396649,0.42554764780845744,0.9344775068864237,1.5044781058038694,1.2983289453367703,9.92311049029898,0.4500007629394531,-0.7697820068030161,-0.7914999961853013,-1.9323630737452255,0.3493630813746229,-1.3619315349652616,-0.22106845740534098,0.4642005394074431,48.31457062215906,17.204962791847223,0.5704315387799613,3,0.26999950408935547,1.3100004196166992,1.0,1.1750001907348633,-0.4300003051757777,2,0.018292665641127526,-1.166662030763851,26.34000015258789,1.4324310391933013,26.06999969482422,1.2388057152129541,26.0,0.018292665641127526 6101,2008-03-06,25.8700008392334,26.229999542236328,25.770000457763672,26.1200008392334,378500.0,-0.01410056917348057,-1.0444369092527443,0.8928549533041328,33.25183180247875,33.92665982345579,0.7173517858326797,1.2288657659468143,1.8235033122798043,1.627943035441863,11.019942835522272,0.4699993133544922,-0.7884153578413198,-1.073499011993409,-2.289051665130412,0.14205364114359398,-1.6812753385619104,-0.46572268542490747,0.6732433192672289,12.195173010541595,-20.49560092357487,0.6077763265685013,3,0.6199989318847656,1.6599998474121094,1.4524989128112793,1.544999122619629,-0.0400009155273473,3,0.022033230627491074,2.2142832814490365,26.239999771118164,-1.166662030763851,26.34000015258789,1.4324310391933013,26.06999969482422,0.022033230627491074 6102,2008-03-07,25.78000068664551,26.0,25.520000457763672,25.71999931335449,636300.0,-0.003478938912572338,-1.0869586850878212,-0.24000549316409092,34.17084198949047,34.31539110124147,0.7375522828683607,1.2506740620091357,1.8568867710301227,1.6779023755429385,11.86042748911265,0.4799995422363281,-0.8802888867947445,-1.0794992446899379,-2.374370773924671,0.21537228454479518,-1.7269350093073044,-0.43206348007257134,0.7399997711181605,26.00002288818395,-8.034858352110916,0.6474357646173656,3,0.5449991226196254,1.6249999999999964,1.644999504089352,1.644999504089352,0.5199985504150391,4,0.0403413103366379,-1.0444369092527443,25.8700008392334,2.2142832814490365,26.239999771118164,-1.166662030763851,26.34000015258789,0.0403413103366379 6103,2008-03-10,25.60000038146973,25.90999984741211,25.54999923706055,25.70000076293945,614600.0,-0.006982168362354768,-2.5999580388904118,-1.6666348782500497,29.47103976462263,33.606724355399834,0.7678524831424838,1.3494312156805748,1.9889395073776264,1.8248712423335007,12.746332977762393,0.36000061035155895,-0.8445675254246403,-1.1639995574951136,-2.5362870695640147,0.20828795457378746,-1.8501433135295642,-0.4778558014606631,0.7200000762939425,7.999992370605824,-24.696017207797773,0.6861437560344501,3,0.720000267028805,1.8050003051757777,1.8249998092651332,1.8249998092651332,1.4699993133544886,0,0.031640603666892364,-1.0869586850878212,25.78000068664551,-1.0444369092527443,25.8700008392334,2.2142832814490365,26.239999771118164,0.031640603666892364 6104,2008-03-11,26.03000068664551,26.21999931335449,25.649999618530273,26.10000038146973,772800.0,0.016796886670635836,2.677446347706387,0.6999942779759791,29.648252283786732,32.603547671672615,0.18484688191232124,0.8088993483553502,1.520802535122673,1.3675173800935703,13.857036875074286,0.6199989318847585,-0.7684987421562468,-0.637499332427975,-1.9244515116831238,0.6494528468271739,-1.2809754220555511,0.005976757199601224,-0.5100002288818395,51.00002288818395,23.377628402281303,0.6434760896275744,3,0.07999992370605113,1.2849998474121058,1.6149997711181605,1.6149997711181605,1.0799999237060476,1,0.008451759798352887,-2.5999580388904118,25.60000038146973,-1.0869586850878212,25.78000068664551,-1.0444369092527443,25.8700008392334,0.008451759798352887 6105,2008-03-12,25.670000076293945,26.21999931335449,25.670000076293945,25.979999542236328,374400.0,-0.013830219010953049,-2.5483882876286463,4.42858310626703,33.33333333333333,31.965633896132452,0.421423596288534,1.0693595079340241,1.8412430738973953,1.7035415015110118,15.027764591148468,0.5499992370605433,-0.7549836935985823,-0.8994999885559096,-2.1763126152951955,0.37731263818337624,-1.5379063019255526,-0.2610936751862667,-0.13599964141845788,21.126734077647992,-8.759512879144694,0.6384063133696425,3,0.38500022888183594,1.505000114440918,2.082500457763672,1.9750003814697266,1.6900005340576136,2,0.014803239565142512,2.677446347706387,26.03000068664551,-2.5999580388904118,25.60000038146973,-1.0869586850878212,25.78000068664551,0.014803239565142512 6106,2008-03-13,25.85000038146973,26.03000068664551,25.5,25.5,747200.0,0.0070120882213013935,-2.028572051378487,-1.129035433676463,37.88302374781783,32.50444915854534,0.13665025145644094,0.7996164485897701,1.6248929314882972,1.5000486360597343,16.352434799468412,0.5300006866455114,-0.7884811808500274,-0.6364996910095186,-1.8710078231243408,0.5980084411053035,-1.2537537570669315,-0.0192456249521058,0.3699989318847585,48.61121045228121,16.330754045705802,0.6172540660574118,3,0.15999984741210582,1.2499999999999964,2.1300001144409144,1.7950000762939418,1.1599998474121094,3,-0.0015474241755144558,-2.5483882876286463,25.670000076293945,2.677446347706387,26.03000068664551,-2.5999580388904118,25.60000038146973,-0.0015474241755144558 6107,2008-03-14,25.899999618530273,26.06999969482422,25.51000022888184,25.8700008392334,732500.0,0.00193420643414699,2.0270328786613274,0.08571070457381616,32.21883846491433,33.108618901725116,0.07931503620141456,0.678887390241087,1.5412768156153192,1.4347523302391991,17.156281261568335,0.5599994659423793,-0.8180165735947185,-0.5195004463195794,-1.7269762846229462,0.6879753919837874,-1.1232383654712628,0.08423747283210403,0.3199996948242152,55.55555555555583,24.09335686172606,0.6037379191516828,3,0.1100006103515625,0.8500003814697266,2.080000877380371,1.7450008392333984,0.9099998474121129,4,-0.002702690959660914,-2.028572051378487,25.85000038146973,-2.5483882876286463,25.670000076293945,2.677446347706387,26.03000068664551,-0.002702690959660914 6108,2008-03-17,25.61000061035156,25.899999618530273,25.29999923706055,25.899999618530273,808200.0,-0.011196873067566893,3.137947817393739,-9.667026958291064,28.409102608354488,32.49682919669672,0.33212798108394637,0.9025347968623514,1.7987540864084615,1.7053772496338304,17.62153536816059,0.600000381469723,-0.8535763612784564,-0.7379994392395055,-1.9600351044018751,0.4840362259228641,-1.349017271820692,-0.12698160665831892,0.5955987167358394,33.69579865034312,4.652985765658489,0.611017832581185,3,0.2999992370605504,1.0399990081787145,2.339999675750736,2.034999847412113,1.6999988555908274,0,0.026942546281318425,2.0270328786613274,25.899999618530273,-2.028572051378487,25.85000038146973,-2.5483882876286463,25.670000076293945,0.026942546281318425 6109,2008-03-18,25.68000030517578,25.899999618530273,25.440000534057614,25.81999969482422,680200.0,0.0027332953204197707,2.0666683620920088,0.48275816709745994,33.43750242143959,32.42486293513757,0.17730760306320548,0.74885319976622,1.7002441065813372,1.6139784301846518,18.512888576993554,0.4599990844726598,-0.8036770388992025,-0.5904997825622544,-1.77297610609779,0.5919765409732811,-1.1817379443300204,0.0007383792055115634,0.4893750183105432,41.30446050026427,11.031648535780544,0.5912381617677674,3,0.08499908447265625,0.9699993133544922,2.2699999809265137,1.9650001525878906,1.9599990844726598,1,0.0541277014458712,3.137947817393739,25.61000061035156,2.0270328786613274,25.899999618530273,-2.028572051378487,25.85000038146973,0.0541277014458712 6110,2008-03-19,25.28000068664551,26.0,25.28000068664551,25.920000076293945,454400.0,-0.015576308947693018,-1.250000000000014,4.571444141689348,30.83573217741764,32.156407421241894,0.4769690333784915,1.014192871825827,2.057793335823888,1.9890776468312943,19.96220759313238,0.7199993133544886,-0.7447571781813487,-0.8719994544982868,-1.9420623228856968,0.1980634138891233,-1.4070308886919918,-0.33696802030458173,0.8545995933837816,0.0,-28.834856325387943,0.5350314341937055,3,0.46999931335448863,1.3449993133544886,2.657499790191647,2.3649997711181605,2.59999847412109,2,0.07238923552216403,2.0666683620920088,25.68000030517578,3.137947817393739,25.61000061035156,2.0270328786613274,25.899999618530273,0.07238923552216403 6111,2008-03-20,25.21999931335449,25.53000068664551,25.13999938964844,25.29999923706055,573300.0,-0.00237347198027249,-2.2500139077638073,0.1250000000000118,36.64382420778079,32.43118322327415,0.4862005252512134,0.9969305539499551,2.07183760551014,2.0242156199494623,21.093044804727594,0.3900012969970703,-0.7472560075789865,-0.8505007743835478,-1.9447431327334748,0.24374158396637924,-1.397621953558513,-0.3033795952085825,0.863324991071778,8.60213951122596,-21.477400592656647,0.5471211791749644,3,0.4600000381469762,1.275000572204597,2.7175011634826696,2.4250011444091832,2.85000038146973,3,0.08485334477641704,-1.250000000000014,25.28000068664551,2.0666683620920088,25.68000030517578,3.137947817393739,25.61000061035156,0.08485334477641704 6112,2008-03-24,25.11000061035156,25.57999992370605,25.11000061035156,25.40999984741211,676700.0,-0.004361566455106214,-2.1333367241838963,3.7499940395295495,33.78379423310385,32.91037816421651,0.5488863051683879,1.0330951021580042,2.12817302540169,2.107820166971276,21.849828298212213,0.4699993133544922,-0.7512137694503203,-0.8799995422363303,-2.009377137023474,0.24937805255081358,-1.4446883396299022,-0.31531074484275834,0.8978577008924802,0.0,-30.09605588981377,0.5646887973935711,3,0.5549993515014648,1.284999847412113,2.8274998664855993,2.534999847412113,2.8299999237060547,0,0.07566704788318512,-2.2500139077638073,25.21999931335449,-1.250000000000014,25.28000068664551,2.0666683620920088,25.68000030517578,0.07566704788318512 6113,2008-03-25,25.10000038146973,25.290000915527344,25.0,25.149999618530273,622400.0,-0.00039825681556160397,-1.32000732421875,0.16666454738500455,27.037031542614884,32.62024252630852,0.5369710696546051,0.9359260732051808,2.0881230228572925,2.093654902158459,23.202030793980928,0.29000091552734375,-0.7248930727589418,-0.7914998054504352,-1.8666008814098447,0.2836012705089743,-1.32905034343014,-0.25394926747073043,0.8180721596850624,10.000038146973012,-18.009297009090197,0.5375505379797041,3,0.509999275207516,1.2399997711181605,2.784999847412106,2.5450000762939418,2.579999923706051,1,0.06812745252924679,-2.1333367241838963,25.11000061035156,-2.2500139077638073,25.21999931335449,-1.250000000000014,25.28000068664551,0.06812745252924679 6114,2008-03-26,25.239999771118164,25.36000061035156,25.01000022888184,25.059999465942386,665500.0,0.005577664841463159,-1.5000136239782142,-3.6000610360877716,31.751810590387507,32.44451777709232,0.3052227044985045,0.6820413158145264,1.9041487286186793,1.9330925119013216,24.550738984685854,0.35000038146971946,-0.6965381667036397,-0.5570004463195808,-1.4975735342982475,0.3835726416590859,-1.0272869903089124,-0.08671390233024923,0.5679040650980518,23.999977111816406,-1.3813609563358185,0.4702865439893326,3,0.2950000762939453,1.1000003814697266,2.4925003051757812,2.405000686645508,2.860000610351566,2,0.08201266694118203,-1.32000732421875,25.10000038146973,-2.1333367241838963,25.11000061035156,-2.2500139077638073,25.21999931335449,0.08201266694118203 6115,2008-03-27,25.29999923706055,25.59000015258789,25.20000076293945,25.459999084472656,541400.0,0.0023771579432041445,-1.166682561380062,-0.8888865341414804,38.27156423883797,32.487688942761224,0.2092209839962358,0.5361161692661476,1.7993201166720034,1.8481993975230324,25.45829424451909,0.38999938964844105,-0.6298287338569253,-0.42500095367431356,-1.2780204789696192,0.4280185716209921,-0.8515107163219682,0.001508808973341047,0.4109561388097198,50.847315165034715,22.81494441069148,0.4265097626476532,3,0.23500061035155895,1.0400009155273402,2.4000010490417445,2.3450012207031214,2.670000076293938,3,0.09249012739732243,-1.5000136239782142,25.239999771118164,-1.32000732421875,25.10000038146973,-2.1333367241838963,25.11000061035156,0.09249012739732243 6116,2008-03-28,25.09000015258789,25.56999969482422,25.020000457763672,25.45000076293945,335800.0,-0.008300359320368877,-1.1999969482421875,2.25000596047019,36.47056359593188,32.96010284620762,0.3353415405127791,0.6602534631182166,1.9711193673655494,2.0364614311855647,25.976366433428623,0.5499992370605469,-0.6017177634609858,-0.5590000152587891,-1.348507551463122,0.23050752094554383,-0.9537537833609555,-0.16424624715662262,0.5356405781779472,15.25425920537937,-12.496719637580732,0.3947537681021671,3,0.4099998474121094,1.130000114440918,2.434999942779541,2.5550003051757812,3.350000381469723,4,0.11119964094105184,-1.166682561380062,25.29999923706055,-1.5000136239782142,25.239999771118164,-1.32000732421875,25.10000038146973,0.11119964094105184 6117,2008-03-31,25.5,25.56999969482422,25.059999465942386,25.09000015258789,532400.0,0.01634116560058363,-1.1702081033699288,-1.138886534141494,48.20142996420624,35.15925033019115,-0.1535082462977293,0.22227014915139875,1.5256067760425616,1.6017785005231246,25.878248375883643,0.5100002288818324,-0.5655352262180102,-0.12400016784668111,-0.8982271682913066,0.6502268325979443,-0.5111136680689938,0.2631133323756316,-0.5,84.74574079462063,52.24520513309878,0.3871135002223131,3,0.0,0.6049995422363281,2.020000457763672,2.145000457763672,2.9300003051757812,0,0.1007843017578125,-1.1999969482421875,25.09000015258789,-1.166682561380062,25.29999923706055,-1.5000136239782142,25.239999771118164,0.1007843017578125 6118,2008-04-01,26.270000457763672,26.270000457763672,25.54999923706055,25.75,456700.0,0.030196096382889115,1.7692330264460854,1.268294271439072,53.846153846153776,37.426878266270506,-0.9164128316490405,-0.5607272785952588,0.7360459447973504,0.8153136742515805,25.088236347488106,0.7700004577636719,-0.5433246030189309,0.636000251770021,-0.16710964570850706,1.439110149248549,0.23444530303075695,1.037555200509285,-1.258600463867186,100.0,66.95452631709342,0.4015549487392638,4,-0.6350002288818359,-0.16500091552734375,1.184999942779541,1.375,1.6299991607666016,1,0.06357061466287117,-1.1702081033699288,25.5,-1.1999969482421875,25.09000015258789,-1.166682561380062,25.29999923706055,0.06357061466287117 6119,2008-04-02,26.78000068664551,26.84000015258789,26.1299991607666,26.38999938964844,499200.0,0.019413788351538397,1.7843163654179537,0.7500018339874556,66.97250382053406,41.44207511550566,-1.4013340915147552,-1.0920643231623153,0.2261929996242138,0.29148787865016956,24.78700835488335,0.7100009918212891,-0.49295727902604725,1.1240004539489767,0.2215030635054518,2.0264978443925017,0.672751758727216,1.5752491491707374,-1.720001220703125,96.70332549433893,59.58285028560017,0.45124869522176175,4,-0.860000610351566,-0.7150011062622106,0.6674995422363246,0.8649997711181605,0.8699989318847621,2,0.03360715442322881,1.7692330264460854,26.270000457763672,-1.1702081033699288,25.5,-1.1999969482421875,25.09000015258789,0.03360715442322881 6120,2008-04-03,26.71999931335449,26.979999542236328,26.61000061035156,26.88999938964844,554600.0,-0.002240529191656959,1.1142773063907212,-0.43589618189200396,63.80951688943286,44.460485413467005,-1.246690697230484,-1.0479897685223953,0.28596985868471236,0.35138517289643545,24.820162785617963,0.3699989318847692,-0.3967227855226021,1.0399991035461404,0.05075155126107944,2.0292466558312015,0.5453753274036117,1.5346228796886692,-1.553199806213371,86.73467600359653,48.958147450872126,0.49462377614253,4,-0.7299995422363246,-0.6599988937377894,0.6975011825561559,0.9250011444091832,1.1400012969970703,3,0.05164674788840751,1.7843163654179537,26.78000068664551,1.7692330264460854,26.270000457763672,-1.1702081033699288,25.5,0.05164674788840751 6121,2008-04-04,26.440000534057614,27.0,26.43000030517578,26.82999992370605,406600.0,-0.010478996500457693,-1.7804873510174561,2.2941130271852197,57.98818571496278,47.149862244784664,-0.8665639318744276,-0.762175671398694,0.5321822214252911,0.6294909925885257,24.294172656708728,0.5699996948242188,-0.3363231899015666,0.7315003395080524,-0.31214269178654774,1.7751433708026525,0.20967882386075232,1.2533218551553524,-1.1281450241088784,71.13405609373117,34.13558896328485,0.5218215156473002,4,-0.44000053405761363,-0.44000053405761363,0.9349999427795446,1.2049999237060582,1.5399990081787145,4,0.05786682104359531,1.1142773063907212,26.71999931335449,1.7843163654179537,26.78000068664551,1.7692330264460854,26.270000457763672,0.05786682104359531 6122,2008-04-07,26.81999969482422,26.989999771118164,26.540000915527344,26.59000015258789,253900.0,0.014372131357452966,-1.7272821852566844,-0.5897433389412732,67.43515834303494,51.63854300038689,-1.0934822970272329,-1.1175638972346427,0.13146469146523643,0.25234407245847024,23.413428952565653,0.5499992370605504,-0.21348436880730048,1.0594995498657234,-0.09670978389849338,2.21570888362994,0.481394882983615,1.6376042167478317,-1.3393297358703578,87.58619238165892,48.097490608155354,0.5781046668821089,4,-0.8149995803833008,-0.8199996948242188,0.5875005722045898,0.8250007629394531,1.3099994659423828,0,0.06040271654238771,-1.7804873510174561,26.440000534057614,1.1142773063907212,26.71999931335449,1.7843163654179537,26.78000068664551,0.06040271654238771 6123,2008-04-08,26.40999984741211,26.670000076293945,26.34000015258789,26.56999969482422,537300.0,-0.01528709366433112,-1.200005086275956,-0.6956528950292737,59.58005262483376,54.73056989310314,-0.5343051059041102,-0.6785596123078967,0.5184561855624779,0.6633199828767218,22.326708689869914,0.4799995422363281,-0.12087577887647782,0.6089997291564941,-0.5798236470580846,1.797823105371073,0.014588041049204747,1.2034114172637835,-0.7773968843536352,32.183955924942616,-6.782800961555459,0.5944116881072891,4,-0.39999961853027344,-0.4099998474121094,0.7525005340576172,1.1550006866455078,2.1300010681152344,1,0.07648619725234918,-1.7272821852566844,26.81999969482422,-1.7804873510174561,26.440000534057614,1.1142773063907212,26.71999931335449,0.07648619725234918 6124,2008-04-09,26.25,26.670000076293945,26.18000030517578,26.35000038146973,444800.0,-0.006058305503087169,-3.0833353201567206,0.6250029802351031,63.58543297642194,57.54322197505691,-0.24135073918989391,-0.5283201434700793,0.6424755735475678,0.8177869030283205,21.840105346526038,0.48999977111816406,-0.0032922085099365006,0.43799991607665945,-0.7637461375603252,1.639745969713644,-0.16287311074183464,1.0388729428951535,-0.4806573332473718,8.536551326305604,-33.8985845814524,0.6008730268184926,4,-0.23999977111816406,-0.25,0.8975000381469727,1.3000001907348633,2.0900001525878906,2,0.06285712832496282,-1.200005086275956,26.40999984741211,-1.7272821852566844,26.81999969482422,-1.7804873510174561,26.440000534057614,0.06285712832496282 6125,2008-04-10,26.04999923706055,26.20000076293945,26.0,26.149999618530273,259300.0,-0.007619076683407555,-1.0000190735954326,0.999999999999929,61.185991310503816,60.289380610009346,0.08518354716244758,-0.31451655047838045,0.7866662778619045,1.0126322936205163,21.45893434661963,0.25,0.1384740780983904,0.21899919509888122,-0.9853070362332303,1.4233054264309928,-0.38315392056717457,0.821152310764937,-0.15759083698318577,4.999923706055043,-39.99166092207826,0.602153115666055,4,-0.01999950408935902,-0.04999923706055043,1.0375008583068812,1.5000009536743129,2.230001449584961,3,0.0614203619320437,-3.0833353201567206,26.25,-1.200005086275956,26.40999984741211,-1.7272821852566844,26.81999969482422,0.0614203619320437 6126,2008-04-11,25.809999465942386,26.1299991607666,25.770000457763672,26.0,435800.0,-0.009213043306992685,-1.6666713761947485,1.899998092658675,59.114572597248824,61.50195201368074,0.48953565547128974,-0.08186443334609805,0.9691731341754952,1.2429950307425521,20.956585423294467,0.3599987030029297,0.25965836648278184,-0.01900053024291637,-1.2233067622418936,1.1853057017560609,-0.621153646242405,0.5831525857565723,1.1900005340576136,3.2786090730439676,-45.44589360349542,0.6021531159994888,4,0.4650001525878871,0.19000053405761363,1.220000267028805,1.740000724792477,2.39999961853027,4,0.07942662482865415,-1.0000190735954326,26.04999923706055,-3.0833353201567206,26.25,-1.200005086275956,26.40999984741211,0.07942662482865415 6127,2008-04-14,25.82999992370605,26.0,25.739999771118164,25.809999465942386,372700.0,0.0007749112040880135,-2.250005960470162,-0.10526527129444833,59.48051729297074,62.12799239666041,0.5825274145280801,-0.11318081867513641,0.8749302153559526,1.2183258111730133,20.54705732787539,0.26000022888183594,0.359430084199289,0.004499912261959338,-1.1993442971612183,1.208344121685137,-0.5974221924496277,0.6064220169735464,1.1454000854492215,9.677432586527589,-42.13011302426078,0.601922104711588,4,0.5399999618530309,0.17000007629394887,1.1800003051757848,1.7000007629394567,2.2199993133544993,0,0.08323653212856064,-1.6666713761947485,25.809999465942386,-1.0000190735954326,26.04999923706055,-3.0833353201567206,26.25,0.08323653212856064 6128,2008-04-15,26.29999923706055,26.29999923706055,25.809999465942386,25.809999465942386,332000.0,0.018195869715165847,1.0,24.499427808515286,62.67942430903074,61.65098356204893,0.13100780233967768,-0.5574156986065013,0.327526834806676,0.7463433608993135,19.540331953807545,0.48999977111816406,0.5049732313098012,0.4399992942810087,-0.7773142968232953,1.6573128853853127,-0.16865750127114154,1.048656089833159,0.6259847625732391,60.21497657858722,4.687961342665666,0.6086567955521511,4,0.0700006484985316,-0.2999992370605504,0.5650010108947718,1.1050014495849574,1.7200012207031214,1,0.06958174816702334,-2.250005960470162,25.82999992370605,-1.6666713761947485,25.809999465942386,-1.0000190735954326,26.04999923706055,0.06958174816702334 6129,2008-04-16,27.06999969482422,27.1200008392334,26.36000061035156,26.3700008392334,451700.0,0.029277584794703104,-1.1111137602089498,1.4285697603356935,68.09816644875815,62.127500179751735,-0.6632813831225093,-1.2837606230738068,-0.5109142502863513,-0.021502202166772122,18.842176874749715,0.820001602172848,0.6147279913456352,1.1404997825622551,-0.18725205029887348,2.468251615423384,0.4766238661316926,1.8043756989928177,-1.3299999237060547,96.3767314703988,38.59475887617869,0.6638759164305639,4,-0.6399993896484375,-1.0099992752075195,-0.20749902725219727,0.33500099182128906,0.4600009918212926,2,0.05430370289158848,1.0,26.29999923706055,-2.250005960470162,25.82999992370605,-1.6666713761947485,25.809999465942386,0.05430370289158848 6130,2008-04-17,27.11000061035156,27.25,26.899999618530273,27.020000457763672,226300.0,0.0014776843730437417,-1.1212026633374947,0.12857185675242885,71.39830439983183,63.617513366959415,-0.7176068264886837,-1.2433818759232835,-0.6016040847065334,-0.05190851360053372,17.927482781519927,0.35000038146972656,0.654922277948689,1.0890007019042933,-0.30105276802443015,2.479054171833017,0.3939739669399316,1.784027436868655,-1.3424008178710913,90.7285186471719,26.428308838186226,0.6950267349643625,4,-0.6150007247924769,-0.985000610351559,-0.3975000381469691,0.29500007629394887,0.19999885559082742,3,0.04537069400753446,-1.1111137602089498,27.06999969482422,1.0,26.29999923706055,-2.250005960470162,25.82999992370605,0.04537069400753446 6131,2008-04-18,27.36000061035156,27.36000061035156,27.09000015258789,27.20000076293945,325800.0,0.009221689205884509,2.3750089407051984,1.7777730682830355,70.3947373924711,63.94635548356342,-0.9201437337663236,-1.3964339536348938,-0.8778665080938559,-0.29251916149226886,16.810589213273598,0.2700004577636683,0.6104157915835025,1.2320006370544405,-0.2262262410260547,2.6902275151349357,0.5028871980141929,1.9611140760946881,-1.533104809570311,100.0,36.704456678724576,0.7291134390402468,4,-0.8100004196166957,-1.1800003051757777,-0.7450003623962367,0.045000076293948865,0.1800003051757848,4,0.033625733032545124,-1.1212026633374947,27.11000061035156,-1.1111137602089498,27.06999969482422,1.0,26.29999923706055,0.033625733032545124 6132,2008-04-21,27.01000022888184,27.35000038146973,26.88999938964844,27.290000915527344,201100.0,-0.01279241131805009,1.3000071525641534,-1.7500059604701397,58.93719250347728,63.874926581190486,-0.6038597645703696,-0.9452557393023255,-0.5532566102557155,0.07083851792645035,15.619879156111669,0.4700012207031179,0.5749943134154947,0.7870002746582081,-0.6391925633524203,2.2131931126688364,0.07390385565289392,1.5000966936635223,-1.0911181395263725,77.41934689969973,17.991438696156408,0.7130964190053151,4,-0.4600000381469762,-0.8299999237060582,-0.45499992370605824,0.3850002288818324,0.5499992370605469,0,0.044427946887155345,2.3750089407051984,27.36000061035156,-1.1212026633374947,27.11000061035156,-1.1111137602089498,27.06999969482422,0.044427946887155345 6133,2008-04-22,26.809999465942386,27.0,26.65999984741211,26.899999618530273,294200.0,-0.007404693122719519,1.344821235958012,0.321428328144895,50.39162878531334,62.408948337733975,-0.38124397070784966,-0.6435739657816058,-0.3831057870052632,0.28444656074179875,14.012286704472821,0.3500003814697301,0.5757741662092357,0.5014995574951193,-0.843969180710701,1.8469682957009397,-0.17123481160779264,1.1742339265980313,-0.8046502653271546,44.99988555908274,-9.311701804100792,0.6727343691029103,4,-0.2599992752075231,-0.6299991607666051,-0.4299993515014684,0.5850009918212855,0.5900001525878871,1,0.04625139111596677,1.3000071525641534,27.01000022888184,2.3750089407051984,27.36000061035156,-1.1212026633374947,27.11000061035156,0.04625139111596677 6134,2008-04-23,27.309999465942386,27.3799991607666,26.70000076293945,26.790000915527344,671500.0,0.01864975792465673,1.0606076369321753,-5.777751875556577,56.908666151489136,61.93368998673235,-0.7991050214934106,-1.033533169972518,-0.922268151704241,-0.2000182659742471,12.762132752738417,0.679998397827152,0.5178814639349731,0.8979995727539105,-0.4195678012897446,2.2155669467975656,0.23921588573208297,1.556783259775738,-1.2233711807429763,90.2778108915014,38.412378006976866,0.6587836870218277,4,-0.7500000000000036,-1.1199998855590856,-1.029999732971195,-0.014999389648441053,0.07999992370605469,2,0.025997839828107994,1.344821235958012,26.809999465942386,1.3000071525641534,27.01000022888184,2.3750089407051984,27.36000061035156,0.025997839828107994 6135,2008-04-24,27.63999938964844,28.020000457763672,27.190000534057614,27.459999084472656,993600.0,0.012083483345270318,-1.3055636500426377,0.34615539799508205,63.888870492400535,62.46416753063809,-0.9832432598167564,-1.242965083687512,-1.2777647437847044,-0.510969320969874,12.45730792063042,0.8299999237060582,0.5289248898124477,1.1109994888305685,-0.20638070628609384,2.428379683947231,0.45230939127223735,1.7696895863888997,-1.4499014344036567,72.05875753121906,21.695826016328148,0.6586900975583307,4,-0.7599992752075231,-1.1299991607666051,-1.4324998855590856,-0.34499931335449574,-0.4799995422363317,3,-0.00397969267119902,1.0606076369321753,27.309999465942386,1.344821235958012,26.809999465942386,1.3000071525641534,27.01000022888184,-0.00397969267119902 6136,2008-04-25,27.8799991607666,27.979999542236328,27.649999618530273,27.649999618530273,262200.0,0.008683059928287884,-1.869570265204916,1.27777306828294,62.67941273770555,62.81960035783084,-1.004352968083687,-1.3314944459744282,-1.5371295349394458,-0.7316086192189033,11.806915999035734,0.3400001525878871,0.5479186407218712,1.2114993095397963,-0.05414837150199148,2.477146990581584,0.5786754690189007,1.844323150060692,-1.5069109552699302,89.70579160542584,42.23163632737426,0.632823840520894,4,-0.9649991989135742,-1.3699989318847656,-1.6924991607666016,-0.5949983596801758,-0.8199996948242152,4,-0.020444752940535715,-1.3055636500426377,27.63999938964844,1.0606076369321753,27.309999465942386,1.344821235958012,26.809999465942386,-0.020444752940535715 6137,2008-04-28,28.06999969482422,28.10000038146973,27.790000915527344,28.020000457763672,288400.0,0.006814940451109752,4.636322652239956,0.21738841988290514,70.95957868818833,63.73961751107058,-0.9422859570046285,-1.3903700225240527,-1.7359822775369125,-0.9007876100846559,11.177154682469501,0.30999946594238637,0.6033083149024989,1.2729998588562026,-0.014790516142952015,2.560790233855357,0.6291046713566253,1.91689504635578,-1.5322202641008467,97.9166197556208,46.50452689804254,0.643895187499577,4,-0.8399991989135742,-1.5199995040893555,-1.9825000762939453,-0.8549995422363281,-0.8500003814697301,0,-0.018881324726006343,-1.869570265204916,27.8799991607666,-1.3055636500426377,27.63999938964844,1.0606076369321753,27.309999465942386,-0.018881324726006343 6138,2008-04-29,27.940000534057614,28.270000457763672,27.729999542236328,27.93000030517578,330000.0,-0.004631249097967638,-1.6341395335854745,0.2000076295108773,71.50126695440281,64.11773978947554,-0.620433207598186,-1.1898478699985127,-1.6100808929535617,-0.7554612680618398,12.451610229862322,0.5400009155273438,0.693501395861766,1.0595006942748988,-0.2990353967693551,2.4180367853191527,0.3802326487527736,1.738768739797024,-1.2147545892446772,78.98089249354885,21.23053116641639,0.6792680455221267,4,-0.475000381469723,-1.3050003051757777,-1.910000324249264,-0.7399997711181605,-0.5300006866455043,1,-0.01360061062461404,4.636322652239956,28.06999969482422,-1.869570265204916,27.8799991607666,-1.3055636500426377,27.63999938964844,-0.01360061062461404 6139,2008-04-30,27.68000030517578,28.170000076293945,27.56999969482422,28.0,385200.0,-0.009305662988978947,-1.222219867474816,-31.99923707802014,70.42606995520845,64.00971374007294,-0.2959243667114464,-0.9053843254923706,-1.3634093136353655,-0.48675929985972033,13.022853884563162,0.6000003814697266,0.7879459863666014,0.7545004844665542,-0.6489012042430176,2.157902173176126,0.0527996401117683,1.45620132882134,-0.7384887285497435,45.370352382684985,-18.265541921697462,0.7017008443547866,4,-0.21500015258789062,-1.0399999618530273,-1.705000400543213,-0.5349998474121094,-0.6200008392333949,2,-0.010115631631447353,-1.6341395335854745,27.940000534057614,4.636322652239956,28.06999969482422,-1.869570265204916,27.8799991607666,-0.010115631631447353 6140,2008-05-01,28.10000038146973,28.170000076293945,27.690000534057614,27.79999923706055,449300.0,0.015173412993619628,1.1818134528604207,-0.9375044703526214,77.45803148907606,64.79452419525127,-0.6266205839039287,-1.2824490802679556,-1.8056723391130731,-0.9046282850018166,13.378775382829112,0.48999977111816406,0.8495485595020043,1.1055005073547406,-0.3881561421009252,2.5991571568104064,0.3586721826269077,1.8523288320825735,-0.9725003614844248,75.71430128446217,4.260055118494634,0.7468283247278322,5,-0.6350002288818395,-1.4549999237060582,-2.16250038146973,-0.9549999237060582,-0.9500007629394567,3,-0.025266938867712363,-1.222219867474816,27.68000030517578,-1.6341395335854745,27.940000534057614,4.636322652239956,28.06999969482422,-0.025266938867712363 6141,2008-05-02,27.96999931335449,28.420000076293945,27.739999771118164,28.20000076293945,532100.0,-0.004626372467986473,1.0298514260987677,-0.7666685740080236,74.9999777179033,66.57927810796527,-0.4481157529452169,-1.0877149383822093,-1.6741135454521228,-0.768120957627179,14.284217751419975,0.6800003051757812,0.81320294527643,0.8989995002746554,-0.6313519014284559,2.4293509019777666,0.13382379942309797,1.6641752011262128,-0.6825492320802127,47.058757531218376,-30.87928481025058,0.7651757008515561,5,-0.4299993515014613,-1.24999904632568,-2.0324993133544886,-0.8249988555908168,-0.9200000762939382,4,-0.028959581187963712,1.1818134528604207,28.10000038146973,-1.222219867474816,27.68000030517578,-1.6341395335854745,27.940000534057614,-0.028959581187963712 6142,2008-05-05,28.440000534057614,28.57999992370605,27.82999992370605,27.8700008392334,562500.0,0.01680376232539693,-1.3076868903834389,-2.4782439234743228,74.99998885895658,69.31354033837007,-0.7754906442123115,-1.5074127616284905,-2.13287250425838,-1.2307329033189305,15.314652874854204,0.75,0.7725425165295903,1.2880006790161111,-0.35384199496604296,2.9298433529982653,0.4670793420250341,2.108922016007188,-0.971342453580192,86.13867743342689,5.712635145297256,0.8209213369910768,5,-0.8000001907348633,-1.6200008392333949,-2.5800004005432093,-1.2950000762939418,-1.5900001525878835,0,-0.048523243396660365,1.0298514260987677,27.96999931335449,1.1818134528604207,28.10000038146973,-1.222219867474816,27.68000030517578,-0.048523243396660365 6143,2008-05-06,28.43000030517578,28.59000015258789,28.26000022888184,28.29999923706055,368600.0,-0.0003516254815064679,-2.1428701180745504,0.22807217143392058,69.31816704018868,70.6923737704478,-0.5716412513581588,-1.4106442977289326,-2.122797710608914,-1.2107717915302914,16.859362372971205,0.32999992370605113,0.7253346589999907,1.1770004272460923,-0.5202435328734119,2.8742443873655965,0.328378447186342,2.0256224073058426,-0.7613006929172066,84.31374748959374,5.661415773689043,0.8486219800597515,5,-0.5399999618530273,-1.3600006103515625,-2.627500534057617,-1.2849998474121094,-1.8800010681152308,1,-0.0425607097725218,-1.3076868903834389,28.440000534057614,1.0298514260987677,27.96999931335449,1.1818134528604207,28.10000038146973,-0.0425607097725218 6144,2008-05-07,27.899999618530273,28.6299991607666,27.899999618530273,28.489999771118164,526000.0,-0.018642303234482127,-1.4745740794620632,-4.538425423281324,59.85035176515193,70.24364946742018,0.056828343135673975,-0.7912600241697554,-1.6008138341653577,-0.6723539794431765,18.345254979322235,0.7299995422363281,0.7651225422387498,0.5644997596740708,-1.0872617248229979,2.2162612441711396,-0.26138098257446174,1.3903805019226034,-0.0699996948242223,22.34036077349217,-52.52132686056868,0.8258807422485338,5,0.19999980926513672,-0.7150001525878906,-2.0299997329711914,-0.7549991607666016,-1.4699993133544922,2,-0.017562716050817495,-2.1428701180745504,28.43000030517578,-1.3076868903834389,28.440000534057614,1.0298514260987677,27.96999931335449,-0.017562716050817495 6145,2008-05-08,27.649999618530273,27.899999618530273,27.43000030517578,27.899999618530273,670900.0,-0.008960573599218202,2.7599945068359375,0.42372870397310314,53.61594408667826,69.2365973950838,0.3446384701707217,-0.4376864114596728,-1.3493281859172157,-0.42073397248762134,19.155742569897388,0.4699993133544922,0.8664867723624923,0.23449974060058665,-1.3063748707184182,1.7753743519195915,-0.5359375650589158,1.004937046260089,0.9799995422363281,18.333293596865587,-51.14479233254504,0.7704373056595017,5,0.38000011444091797,-0.4650001525878906,-1.6574997901916504,-0.5049991607666016,-0.9799995422363281,3,-0.021338161328309235,-1.4745740794620632,27.899999618530273,-2.1428701180745504,28.43000030517578,-1.3076868903834389,28.440000534057614,-0.021338161328309235 6146,2008-05-09,27.86000061035156,27.920000076293945,27.6200008392334,27.6200008392334,458700.0,0.007594972684214829,-1.4999960263532255,-0.959999084472642,60.981903866787285,68.12796685937259,0.14695639180006026,-0.5125084604289363,-1.5511817660814948,-0.6214904813471591,19.56630381233186,0.2999992370605469,0.9089588342553263,0.34200067520141175,-1.010402510609815,1.6944038610126384,-0.33420091770420157,1.018202268107025,0.7699985504150426,35.833392938034656,-31.291844848639435,0.6762015929056131,5,0.16999912261963246,-0.6750011444091761,-1.8350005149841273,-0.7150001525878871,-0.9800014495849574,4,-0.025484600727448625,2.7599945068359375,27.649999618530273,-1.4745740794620632,27.899999618530273,-2.1428701180745504,28.43000030517578,-0.025484600727448625 6147,2008-05-12,27.979999542236328,28.04999923706055,27.86000061035156,28.0,351300.0,0.004307212105378877,2.1666719649044035,-0.08333532015672186,65.43534571045657,67.45397561004523,0.01435829667449795,-0.4882067328951294,-1.641805754710795,-0.7292178994428831,20.022770061075494,0.18999862670899148,0.8956061884221462,0.3544996261596687,-0.7524828033154982,1.4614820556348356,-0.19899158857791477,0.9079908408972521,0.6259996414184563,45.833313465099465,-23.095473394787845,0.5534912147375842,5,0.05000019073486328,-0.7950000762939453,-1.9799995422363281,-0.8349990844726562,-0.6599998474121094,0,-0.03323803861297159,-1.4999960263532255,27.86000061035156,2.7599945068359375,27.649999618530273,-1.4745740794620632,27.899999618530273,-0.03323803861297159 6148,2008-05-13,28.1299991607666,28.20000076293945,27.739999771118164,27.8700008392334,364100.0,0.005360958576995145,1.2999961853173094,-12.999618539004388,61.91859175671114,66.50870025465665,-0.1182957942952001,-0.5207784345673048,-1.7623384182557764,-0.8724957094280512,21.31032585173522,0.4600009918212855,0.8776364416769589,0.4129992485046401,-0.5218039024960923,1.3478023995053725,-0.05440232699572434,0.8804008240050045,0.45248004531860175,58.33329359686559,-7.568851604697983,0.4674015755003659,5,-0.09999942779541016,-0.9449996948242188,-2.1274991035461426,-0.9849987030029297,-0.6899986267089879,1,-0.045502979647511266,2.1666719649044035,27.979999542236328,-1.4999960263532255,27.86000061035156,2.7599945068359375,27.649999618530273,-0.045502979647511266 6149,2008-05-14,28.540000915527344,28.60000038146973,28.03000068664551,28.07999992370605,257500.0,0.014575249448730121,-1.035715137210049,1.7692460055460324,62.784097066588,64.87826309660242,-0.4397185803273054,-0.8590486062454943,-2.1462056704950783,-1.2777940869194353,21.855800778513824,0.5699996948242188,0.8176332920588223,0.7495009422302239,-0.20211780201472607,1.7011196864751739,0.2736915701077507,1.225310314352697,-1.1100006103515625,94.87184085214435,28.519587272523935,0.47580937212247415,5,-0.5100011825561523,-1.355001449584961,-2.535000801086426,-1.3950004577636719,-1.3400001525878942,2,-0.06972675594358946,1.2999961853173094,28.1299991607666,2.1666719649044035,27.979999542236328,-1.4999960263532255,27.86000061035156,-0.06972675594358946 6150,2008-05-15,28.34000015258789,28.63999938964844,28.270000457763672,28.6200008392334,187900.0,-0.007007734986814285,1.3125093132901104,-0.6086958324522184,56.60919965470464,62.83484331180256,-0.2258435332294546,-0.5925552377270051,-1.918631790138143,-1.083306461674244,22.24663771963914,0.3699989318847692,0.7594736599842875,0.4880002021789558,-0.43705714839231646,1.413057552750228,0.025471526893319663,0.9505288774645919,-0.8865998458862308,70.58826829327559,6.89306541519683,0.4625286752856354,5,-0.30500030517578125,-1.1500005722045898,-2.3350000381469727,-1.1949996948242188,-0.6700000762939453,3,-0.06739590109838778,-1.035715137210049,28.540000915527344,1.2999961853173094,28.1299991607666,2.1666719649044035,27.979999542236328,-0.06739590109838778 6151,2008-05-16,28.28000068664551,28.57999992370605,28.15999984741211,28.459999084472656,260700.0,-0.0021171300500822943,1.0000000000000169,0.6428498443470967,53.13433923547874,60.40532668697169,-0.13102458760943847,-0.484961972552334,-1.819259911491475,-1.0396036384348868,22.386078687988768,0.42000007629394176,0.7235317004391391,0.38200073242187926,-0.5314685372310564,1.2954700020748149,-0.07473390240458855,0.8387353672483471,-0.7791364166259811,60.00012715662958,0.6075257286839815,0.4567346348264678,5,-0.245000839233402,-1.0900011062622106,-2.2650008201599157,-1.1350002288818395,-1.0,4,-0.05693071326946064,1.3125093132901104,28.34000015258789,-1.035715137210049,28.540000915527344,1.2999961853173094,28.1299991607666,-0.05693071326946064 6152,2008-05-19,28.209999084472656,28.399999618530273,27.979999542236328,28.149999618530273,437600.0,-0.002475304118571331,-1.1000023841880648,-0.3333333333333399,54.10331315644696,58.71478736655593,-0.1084884369389627,-0.3377674804388846,-1.7069861296708417,-0.9882275777071712,22.838272308349318,0.4200000762939453,0.6124929895876008,0.25199918746948313,-0.5688250566514448,1.072823431590411,-0.15841293459098083,0.6624113095299471,-0.6635694096679678,52.22216806291689,-4.498797906883013,0.41041212206046346,5,-0.17499923706054688,-1.0199995040893555,-2.0724992752075195,-1.0649986267089844,-0.7699985504150426,0,-0.047146400810700984,1.0000000000000169,28.28000068664551,1.3125093132901104,28.34000015258789,-1.035715137210049,28.540000915527344,-0.047146400810700984 6153,2008-05-20,28.04999923706055,28.38999938964844,27.96999931335449,28.15999984741211,400800.0,-0.0056717423823020585,-2.1111064016162695,-1.8333598245223046,55.79934492568534,58.2646754955041,-0.009007623613470628,-0.08443587819058607,-1.499898918409503,-0.8420648947954241,23.812988477084353,0.4200000762939524,0.5130792058613274,0.029999351501469818,-0.5879774843760757,0.6479761873790153,-0.27898906643730115,0.3389877694402408,-0.4598267736621118,11.940285760648635,-44.30730234614643,0.30898841793877213,5,-0.014999389648441053,-0.8249998092651367,-1.8649992942810094,-0.9049987792968786,-0.9699993133544993,1,-0.026024939825019078,-1.1000023841880648,28.209999084472656,1.0000000000000169,28.28000068664551,1.3125093132901104,28.34000015258789,-0.026024939825019078 6154,2008-05-21,28.020000457763672,28.479999542236328,27.95000076293945,28.040000915527344,460100.0,-0.0010694752268386454,-5.624991059294508,0.18182133444306317,48.57143246396985,57.704174204092055,0.04448103323521835,0.0015617607079931872,-1.4360528401719819,-0.823344107421164,24.255723072809353,0.5299987792968786,0.37217345690446635,-0.03549947738647319,-0.5555596641282214,0.48456070935527507,-0.29552957075734554,0.22453061598439916,-0.38783491731523156,10.14490349902462,-41.83754151365058,0.26003009337087374,5,0.1099996566772461,-0.5200004577636719,-1.8350005149841309,-0.875,-1.2200012207031214,2,-0.02069949729588083,-2.1111064016162695,28.04999923706055,-1.1000023841880648,28.209999084472656,1.0000000000000169,28.28000068664551,-0.02069949729588083 6155,2008-05-22,27.53000068664551,27.81999969482422,27.18000030517578,27.76000022888184,642800.0,-0.01748750046798775,2.657155313351573,11.49971390425329,43.038004481057,55.71040760567759,0.576269808406817,0.5089945892462104,-0.9055960810105468,-0.3458297837418165,23.4179515794333,0.8400001525878906,0.26028402219440494,-0.5199993133544893,-1.0604866394329662,0.02048801272398748,-0.7902429763937278,-0.24975565031525093,1.1099987030029297,25.000034059806612,-26.464880964824697,0.27024366303923925,5,0.379999160766598,0.11999893188476207,-1.2850003242492711,-0.3850002288818395,0.039999008178707385,3,-0.011986920286062408,-5.624991059294508,28.020000457763672,-2.1111064016162695,28.04999923706055,-1.1000023841880648,28.209999084472656,-0.011986920286062408 6156,2008-05-23,27.309999465942386,27.68000030517578,27.170000076293945,27.5,324600.0,-0.007991326379074293,-1.17021691049652,0.8260909226609899,30.58419852131516,51.8380579179952,0.793493040076843,0.7210731441793392,-0.6526630058534089,-0.13876204117571334,22.541753201204447,0.5100002288818359,0.21255745820435124,-0.7115005493164013,-1.3422989795959595,-0.0807021190368431,-1.0268997644561821,-0.3961013341766204,1.300799942016603,10.686980665883613,-34.88862324670393,0.3153992151397794,5,0.595000267028805,0.3400001525878871,-0.9999995231628453,-0.2549991607666051,0.44000053405761363,4,0.0131820072278106,2.657155313351573,27.53000068664551,-5.624991059294508,28.020000457763672,-2.1111064016162695,28.04999923706055,0.0131820072278106 6157,2008-05-27,27.540000915527344,27.60000038146973,27.170000076293945,27.25,303300.0,0.00842187675147299,1.0975632449129407,-1.5263163178236494,35.7827795327795,48.93407878200279,0.5526289833576001,0.47361198862335385,-0.8479928520049675,-0.379053779091862,21.458388201299726,0.4300003051757848,0.21953009715920047,-0.45499916076660085,-1.120779409343445,0.2107810878102434,-0.787889285055023,-0.12210903647817872,1.0131665191650434,28.24435038736665,-11.917621367589149,0.3328901242884214,5,0.36499881744384766,0.10999870300292969,-1.1750006675720215,-0.6250009536743164,0.18999862670898438,1,-0.009440821359422702,-1.17021691049652,27.309999465942386,2.657155313351573,27.53000068664551,-5.624991059294508,28.020000457763672,-0.009440821359422702 6158,2008-05-28,27.559999465942386,27.75,27.489999771118164,27.68000030517578,301400.0,0.0007261637527313791,1.0,-0.4137946910104847,43.51145427172852,46.792674027018414,0.4953660889425606,0.4465814963838568,-0.8230235955843277,-0.406776054923391,19.980809606676907,0.26000022888183594,0.17667912475691594,-0.4160005569457965,-1.1095014244590935,0.27750031056750046,-0.7627509907024468,-0.06925012318914625,0.9378412744140618,29.770957911641943,-12.122962328546933,0.34675043375664905,5,0.34500026702880504,0.09000015258788707,-1.194999217987064,-0.7099990844726598,-0.3500003814697301,2,-0.004354097757986675,1.0975632449129407,27.540000915527344,-1.17021691049652,27.309999465942386,2.657155313351573,27.53000068664551,-0.004354097757986675 6159,2008-05-29,27.399999618530273,27.709999084472656,27.31999969482422,27.40999984741211,353900.0,-0.0058055098154060625,-3.5882260543706312,0.08333465787173416,45.05929360322665,45.50935113240975,0.5326664438047395,0.6161175059159447,-0.6212446594166678,-0.2535926657740788,18.943592122493186,0.3899993896484375,0.098253486490254,-0.5620003700256362,-1.2910548429896025,0.16705410293833012,-0.9265276065076193,-0.19747313354365303,1.0447274952636754,35.38456572580527,-9.097609109578869,0.36452723648198254,5,0.47500038146972656,0.2700004577636719,-1.0349993705749512,-0.8999996185302734,-0.75,3,-0.011678821141581697,1.0,27.559999465942386,1.0975632449129407,27.540000915527344,-1.17021691049652,27.309999465942386,-0.011678821141581697 6160,2008-05-30,27.38999938964844,27.57999992370605,27.13999938964844,27.40999984741211,523300.0,-0.0003649718620823972,1.44444326707075,1.9999999999996447,39.91414482085686,44.040440641896204,0.44000917115996074,0.6010132071260088,-0.5558249948654392,-0.2548473854929405,17.9817536963852,0.4400005340576101,0.02521987528357883,-0.5365005493164041,-1.3053215911026932,0.23232049246988495,-0.9209110702095487,-0.15209002842325958,1.0037386426455086,40.9835655501916,-4.402905550072049,0.384410520893145,5,0.42000007629394176,0.5,-1.0149998664855993,-0.889999389648441,-0.8099994659423899,4,-0.021540714338638134,-3.5882260543706312,27.399999618530273,1.0,27.559999465942386,1.0975632449129407,27.540000915527344,-0.021540714338638134 6161,2008-06-02,27.15999984741211,27.43000030517578,27.040000915527344,27.43000030517578,522000.0,-0.008397208739013506,1.888879469899264,13.499713904255689,33.19674437801736,41.71748855540402,0.5525339181403552,0.808679632967177,-0.27000168348732956,-0.03851251083216667,16.681733118315833,0.3899993896484375,-0.09718510522192858,-0.726000118255616,-1.5671125096354324,0.11511227312420047,-1.1465563139455242,-0.30544392256570774,1.1585138663231085,16.90127980571883,-27.254309759693854,0.42055619568990815,6,0.6000003814697266,0.6800003051757812,-0.4649996757507324,-0.6499996185302734,-0.44000053405762074,0,0.01509572347995336,1.44444326707075,27.38999938964844,-3.5882260543706312,27.399999618530273,1.0,27.559999465942386,0.01509572347995336 6162,2008-06-03,27.059999465942386,27.25,27.0,27.229999542236328,273700.0,-0.003681899191146365,1.3809411358661592,0.6296288447138144,27.61509915805439,38.585905692333924,0.527750424010275,0.8432254700327171,-0.11064245134670259,0.04438856281708681,15.122385835284902,0.25,-0.1899171745340169,-0.7570004463195765,-1.6324699816097308,0.11846908897057773,-1.1947352139646519,-0.3192656786745012,1.1562332239362014,7.999928792318182,-32.94280636441865,0.4377347676450763,6,0.6800003051757777,0.7600002288818324,-0.3474993705749547,-0.5499992370605504,-0.279998779296875,1,0.02549891159185158,1.888879469899264,27.15999984741211,1.44444326707075,27.38999938964844,-3.5882260543706312,27.399999618530273,0.02549891159185158 6163,2008-06-04,27.21999931335449,27.40999984741211,26.940000534057614,27.10000038146973,355600.0,0.005912780878413404,-1.136367183097352,-0.7058757531218525,19.158859762722173,35.317842058861956,0.26556011483538455,0.6196997932580253,-0.20787799837873422,-0.12955873044107946,13.31792975795503,0.46999931335449574,-0.2675972934614421,-0.5365005493164112,-1.4007687731150789,0.3277676744822564,-0.968634661215745,-0.1043664374170774,0.8746101075362418,36.36354628797038,2.149845758582181,0.4321341118993344,6,0.16000080108642933,0.5700006484985387,-0.32999897003173473,-0.6699991226196254,-0.5399990081787074,2,0.01873623224639931,1.3809411358661592,27.059999465942386,1.888879469899264,27.15999984741211,1.44444326707075,27.38999938964844,0.01873623224639931 6164,2008-06-05,27.40999984741211,27.479999542236328,27.06999969482422,27.46999931335449,274600.0,0.006980181441973876,9.250005960470162,-0.5,28.169017868176226,33.66573243520853,-0.02242708766222634,0.41224342685664084,-0.336125634618341,-0.32982904723216677,12.319291414843498,0.4099998474121094,-0.3472759580279998,-0.32200002670288086,-1.1968561670008917,0.55285611359513,-0.7594280968518845,0.11542804344612279,0.5460565070586476,73.43746274706204,42.01453897682625,0.4374280701490053,6,-0.06499958038330078,0.38000011444091797,-0.3599996566772461,-0.7749996185302734,-1.1499996185302699,3,-0.007296634952675296,-1.136367183097352,27.21999931335449,1.3809411358661592,27.059999465942386,1.888879469899264,27.15999984741211,-0.007296634952675296 6165,2008-06-06,27.059999465942386,27.36000061035156,27.059999465942386,27.26000022888184,280400.0,-0.012769076374247734,-1.999999999999929,3.3333757192359794,24.793383870148986,33.02230858507896,0.2837296163397838,0.7544575683846908,0.07089956258800711,0.007442705214021572,12.358919295494125,0.350000381469723,-0.4377771962704813,-0.6425004005432093,-1.567359253182147,0.2823584520957283,-1.10492982686268,-0.18007097422373874,0.7741301900787931,22.22206523850849,-5.355281173537968,0.4624294263194689,6,0.28500080108642223,0.730000495910641,-0.0074992179870641,-0.4249992370605504,-1.0499992370605469,4,-0.015151509811673791,9.250005960470162,27.40999984741211,-1.136367183097352,27.21999931335449,1.3809411358661592,27.059999465942386,-0.015151509811673791 6166,2008-06-09,27.149999618530273,27.290000915527344,27.01000022888184,27.059999465942386,250000.0,0.003325948054845984,-1.9473969522357024,-0.4499990463293038,28.27870422266558,32.18852243951074,0.188465904040779,0.6414248121268002,0.04691569745848767,-0.08994211542503194,12.408340839601408,0.28000068664550426,-0.5040358891720658,-0.5170001983642578,-1.4704673872623601,0.4364669905338445,-0.993733792813309,-0.040266603915206645,0.576834542855277,38.88879077406748,13.832807704448832,0.47673359444905133,6,0.19500064849853516,0.6400003433227539,-0.09499931335449219,-0.5149993896484375,-1.3299999237060547,0,-0.02099446419274309,-1.999999999999929,27.059999465942386,9.250005960470162,27.40999984741211,-1.136367183097352,27.21999931335449,-0.02099446419274309 6167,2008-06-10,27.04999923706055,27.270000457763672,26.81999969482422,27.270000457763672,372300.0,-0.003683255354503645,3.0908933277847135,-2.4444538634341266,28.991606066968615,30.575205972315203,0.23652289707418106,0.7042887887995484,0.19991392332373437,0.001378429477881582,12.385405759954432,0.4500007629394531,-0.5187904588517327,-0.570500564575191,-1.550049262004677,0.409048132854295,-1.060274913289934,-0.08072621586044804,0.5824148890456478,34.84842354709183,7.7974109021218325,0.48977434871474285,6,0.21500015258788707,0.6800003051757777,0.08000087738036754,-0.33999919891357777,-1.5599994659423864,1,-0.012199627837842453,-1.9473969522357024,27.149999618530273,-1.999999999999929,27.059999465942386,9.250005960470162,27.40999984741211,-0.012199627837842453 6168,2008-06-11,26.85000038146973,27.25,26.84000015258789,27.06999969482422,308900.0,-0.007393673243317744,-2.416668653490054,0.9999913302815925,27.05883232917074,28.575154719642327,0.3634362319539335,0.8468974174392336,0.42685610587457035,0.19527845753703588,12.094234988577195,0.4099998474121094,-0.48028361216162097,-0.7064994812011669,-1.712780728513735,0.2997817661114013,-1.2096401048574492,-0.20335885754488459,0.6686757242569925,4.545559633558322,-23.625945463705907,0.503140623656284,6,0.3499994277954066,0.879999160766598,0.3799996376037562,-0.06000041961670277,-1.3400001525878906,2,-0.0026070649471025,3.0908933277847135,27.04999923706055,-1.9473969522357024,27.149999618530273,-1.999999999999929,27.059999465942386,-0.0026070649471025 6169,2008-06-12,26.54999923706055,27.01000022888184,26.399999618530273,26.86000061035156,737900.0,-0.011173226821114768,-1.0000000000000115,1.4091015492921017,29.237279574176668,27.388836358900083,0.592491860175695,1.0436784639355672,0.7344287036310853,0.4943999198586795,11.469376105130266,0.610000610351566,-0.4827276632388475,-0.9070005416870082,-1.8972289162669966,0.0832278328929803,-1.4021147289770042,-0.41188635439701216,0.870862171139823,15.624944120703683,-12.412873332652877,0.49511418728999446,6,0.39000034332275035,0.970000267028805,0.9300007820129359,0.24500083923339488,-1.039999008178711,3,0.0048964622166076666,-2.416668653490054,26.85000038146973,3.0908933277847135,27.04999923706055,-1.9473969522357024,27.149999618530273,0.0048964622166076666 6170,2008-06-13,26.43000030517578,26.739999771118164,26.309999465942386,26.59000015258789,256100.0,-0.004519733910849477,-1.1499933243052713,0.5161262536147291,30.53099399016432,27.092641871360858,0.6280392511559576,1.0680053962151987,0.8626951172946917,0.612972126156567,10.810010839119437,0.4300003051757777,-0.528561847998251,-0.9314994812011719,-1.9315264701337824,0.06852750773143867,-1.4315129756674771,-0.4314859867348666,0.8275232166773776,12.244965482879307,-17.244566264940744,0.5000134944663055,6,0.4649991989135742,1.0449991226196325,1.2124991416931152,0.38499927520751953,-0.6800003051757812,4,-0.006432087564548827,-1.0000000000000115,26.54999923706055,-2.416668653490054,26.85000038146973,3.0908933277847135,27.04999923706055,-0.006432087564548827 6171,2008-06-16,26.670000076293945,26.709999084472656,26.309999465942386,26.309999465942386,246200.0,0.009080581473590366,-1.2222163353537308,-2.2500059604701397,30.83697368277322,27.45062792966295,0.34779817484348285,0.7390979323099636,0.6429486823838104,0.3579176036860119,10.39930734529476,0.3999996185302699,-0.5676277092360351,-0.6109996795654311,-1.5574811688390788,0.3354818097082166,-1.0842404242022567,-0.13775893492860547,0.4169691154952737,37.50002483524277,7.5285872677189225,0.47324074463682453,6,0.22499942779541016,0.8049993515014684,0.9374995231628418,0.14499950408935547,-0.6599998474121058,0,-0.024746900844547004,-1.1499933243052713,26.43000030517578,-1.0000000000000115,26.54999923706055,-2.416668653490054,26.85000038146973,-0.024746900844547004 6172,2008-06-17,26.8799991607666,26.979999542236328,26.670000076293945,26.729999542236328,265100.0,0.007873981397522378,-1.2963046687906639,0.4166649006061161,36.178850442101734,29.341738005149566,0.1224587534933157,0.4472821088197776,0.44381033878335074,0.13856255123126715,10.112492031849875,0.3099994659423828,-0.5914579374495226,-0.3345005989074714,-1.188530794374131,0.5195295965591882,-0.761515696640803,0.09251449882586016,-0.5699996948242152,60.638230955438935,29.375668026039133,0.4270150977333304,6,0.015000343322753906,0.5950002670288121,0.7275004386901855,-0.06499958038330078,-0.929998397827152,1,-0.03943450517251257,-1.2222163353537308,26.670000076293945,-1.1499933243052713,26.43000030517578,-1.0000000000000115,26.54999923706055,-0.03943450517251257 6173,2008-06-18,27.31999969482422,27.34000015258789,26.81999969482422,26.84000015258789,508700.0,0.016369067998329045,1.0,3.2000050862759557,48.5401472556801,31.605196825983327,-0.3373398701910304,-0.05292580693784643,0.03322485792712726,-0.3068933069813511,9.480954267719799,0.5200004577636719,-0.5673285216535078,0.14199991226196218,-0.6190135219056891,0.9030133464296135,-0.23850680482186348,0.5225066293457878,-1.0100002288818324,98.05820927859678,64.53625400247773,0.38050671708382483,6,-0.4849996566772461,0.15499973297119496,0.28749990463256836,-0.505000114440918,-1.5499992370605469,2,-0.06698389253835713,-1.2963046687906639,26.8799991607666,-1.2222163353537308,26.670000076293945,-1.1499933243052713,26.43000030517578,-0.06698389253835713 6174,2008-06-19,27.440000534057614,27.6200008392334,27.18000030517578,27.21999931335449,459600.0,0.004392417297725215,-1.933344353597974,0.45833631356841426,50.87721294239596,34.503400056232984,-0.5058311260353285,-0.23042049085027827,-0.05020197073582011,-0.436976212732219,8.693909725496528,0.4400005340576172,-0.5156228540873364,0.2910007476806591,-0.37292396814373063,0.9549254635050488,-0.040961610231533996,0.6229631055928522,-1.0888010406494075,86.25953309319178,51.46389719263964,0.33196235791219436,6,-0.475000381469723,0.034998893737800074,0.16749906539917347,-0.6250009536743129,-1.5500011444091726,3,-0.07033528672057865,1.0,27.31999969482422,-1.2963046687906639,26.8799991607666,-1.2222163353537308,26.670000076293945,-0.07033528672057865 6175,2008-06-20,27.20000076293945,27.649999618530273,27.059999465942386,27.5,472900.0,-0.008746347173728575,-1.034476861961024,-1.3636253294493157,50.69931655578255,36.994579204357095,-0.27254469993307495,-0.017297975910732788,0.23078467832799632,-0.2168593748677914,8.89173087136206,0.5900001525878871,-0.4642984322684143,0.06750097274779776,-0.5725279000325756,0.7075298455281711,-0.2525134636423907,0.3875154091379862,-0.7726731887817309,66.41799967546574,28.146064345897003,0.3200144363901867,6,-0.22000122070312145,0.27499866485596414,0.40749883651733754,-0.3850011825561488,-1.5600013732910085,4,-0.06213237083288137,-1.933344353597974,27.440000534057614,1.0,27.31999969482422,-1.2963046687906639,26.8799991607666,-0.06213237083288137 6176,2008-06-23,27.670000076293945,27.84000015258789,27.21999931335449,27.21999931335449,235500.0,0.017279386035712108,-1.7555546136565654,-1.500006357844939,59.44273524461895,40.378038001873804,-0.738707913047147,-0.4837460019248212,-0.18418416967654494,-0.703092758324992,9.237156261196802,0.639999389648441,-0.439638635157376,0.5195002555847168,-0.16054555574523022,1.1995460669146638,0.1794773499197433,0.8595231612496903,-1.1448587385864215,85.47007989670973,41.577413183736795,0.34002290566497395,6,-0.5950002670288086,-0.22500038146972656,-0.057500362396240234,-0.8500003814697266,-1.3199996948242152,0,-0.06938923277918208,-1.034476861961024,27.20000076293945,-1.933344353597974,27.440000534057614,1.0,27.31999969482422,-0.06938923277918208 6177,2008-06-24,27.28000068664551,27.60000038146973,27.21999931335449,27.60000038146973,290700.0,-0.01409466528995651,1.3750089407052872,-0.7111092273131805,50.867072097797504,43.02339797616567,-0.3493943372488495,-0.12039670580668371,0.2568036941455496,-0.3395839769096902,9.601248868320972,0.4500007629394567,-0.37907006112377317,0.14250087738037465,-0.5157864245787565,0.8007881793395057,-0.18664277359919268,0.471644528359942,-0.6233734674499516,45.09811621357842,0.24261249111705752,0.32914365097956555,6,-0.20500087738037465,0.1149988174438441,0.3324990272521937,-0.4600009918212926,-0.8100013732910227,1,-0.04655426780782235,-1.7555546136565654,27.670000076293945,-1.034476861961024,27.20000076293945,-1.933344353597974,27.440000534057614,-0.04655426780782235 6178,2008-06-25,27.440000534057614,27.559999465942386,27.21999931335449,27.43000030517578,300800.0,0.005865096898272082,1.7200219728238688,-0.03125074505875913,50.43732799794469,45.37895891213989,-0.4658952466295858,-0.3055112386021719,0.13555100421521615,-0.528925740889683,10.30720468133102,0.34000015258789773,-0.3290355615366245,0.3085006713867138,-0.3356072074573788,0.9526085502308064,-0.013553268035330746,0.6305546108087583,-0.6650360215228197,48.71804276858677,7.1690576321295225,0.3220539394220457,6,-0.3650007247924769,-0.045001029968258166,0.17249917984009144,-0.6200008392333949,-0.9899997711181641,2,-0.05430028214718241,1.3750089407052872,27.28000068664551,-1.7555546136565654,27.670000076293945,-1.034476861961024,27.20000076293945,-0.05430028214718241 6179,2008-06-26,27.07999992370605,27.489999771118164,27.06999969482422,27.28000068664551,324900.0,-0.013119555515487047,-2.8181613261201277,-19.999618539012204,50.2907044440131,47.574482295900864,-0.025488148250211395,0.03086928137817324,0.5060912019501664,-0.1998599727709518,10.547807326828057,0.4200000762939453,-0.282113421346569,-0.035499954223634944,-0.6673054193922461,0.5963055109449762,-0.3514026868079405,0.2804027783606706,-0.19853184716594896,2.5641589944849117,-39.718139489651776,0.31590273258430496,6,-0.005000114440914416,0.31499958038330433,0.5499997138977086,-0.2600002288818324,-0.8600006103515625,3,-0.04837516505292139,1.7200219728238688,27.440000534057614,1.3750089407052872,27.28000068664551,-1.7555546136565654,27.670000076293945,-0.04837516505292139 6180,2008-06-27,26.79999923706055,27.29999923706055,26.79999923706055,27.190000534057614,580800.0,-0.010339759506438728,-1.5640940368655498,1.9499990463292167,45.17905699190562,49.16804710802669,0.3492429419299832,0.2786909248786067,0.7923056006384037,0.056524569721077,10.576750282198006,0.5,-0.21399931784128512,-0.2860006332397411,-0.9189356271717664,0.3469343606922841,-0.6024681302057537,0.030466863726271498,1.0400009155273402,0.0,-40.94718413292962,0.3164674969660123,6,0.45500087738036754,0.2750005722045863,1.0150008201599086,0.020000457763668322,0.22000122070312145,4,-0.033955219153652405,-2.8181613261201277,27.07999992370605,1.7200219728238688,27.440000534057614,1.3750089407052872,27.28000068664551,-0.033955219153652405 6181,2008-06-30,27.56999969482422,27.70000076293945,26.70000076293945,26.75,501000.0,0.02873136118223729,-1.1739173701756256,-2.10255632773035,56.04651802356063,51.37556572818879,-0.3125330931532808,-0.4838243872197836,0.02953496051794957,-0.7216772565701142,10.36199212780533,1.0,-0.11061268495390664,0.463499832153321,-0.20508180807910747,1.1320814723857495,0.129209012037105,0.797790652269537,0.24920043945312642,86.99989318847692,43.41073484582405,0.33429082011621436,6,-0.2999992370605469,-0.49499988555908203,0.21000003814697266,-0.75,-0.5900001525878906,0,-0.07000363897494355,-1.5640940368655498,26.79999923706055,-2.8181613261201277,27.07999992370605,1.7200219728238688,27.440000534057614,-0.07000363897494355 6182,2008-07-01,27.75,27.79999923706055,27.26000022888184,27.26000022888184,682400.0,0.006528846832362323,-1.2040786139408106,0.5975609188771717,60.514012548391165,52.70599520515669,-0.3979995140265302,-0.6424182328843955,-0.12971155988147842,-0.9062010826920925,10.13345659626424,0.5399990081787109,0.009897612618793517,0.6090001106262193,-0.11812570906056408,1.3361259303130026,0.2454372007828276,0.972563020469611,-1.0499992370605504,95.45460850747999,44.98820404362177,0.36356290984339196,7,-0.4799995422363281,-0.6750001907348633,0.027499675750732422,-0.9300003051757812,-1.1800003051757812,1,-0.050450436703793455,-1.1739173701756256,27.56999969482422,-1.5640940368655498,26.79999923706055,-2.8181613261201277,27.07999992370605,-0.050450436703793455 6183,2008-07-02,27.729999542236328,28.0,27.649999618530273,27.729999542236328,381200.0,-0.0007207372167088444,-3.375008940705243,0.0,64.75000381469728,54.247416413190166,-0.35059304275629444,-0.6137163535300871,-0.08231421750891599,-0.8916847469479521,10.468930968665816,0.35000038146972656,0.12175513361692936,0.5634996414184563,-0.20960843562776788,1.3366077184646805,0.17694560289534422,0.9500536799415684,-1.0299987792968786,79.23072182917781,23.35093999124919,0.3865540385231114,7,-0.37999916076660156,-0.5749998092651367,0.0475001335144043,-0.9099998474121094,-1.0299987792968786,2,-0.04543816262826472,-1.2040786139408106,27.75,-1.1739173701756256,27.56999969482422,-1.5640940368655498,26.79999923706055,-0.04543816262826472 6184,2008-07-03,27.209999084472656,27.82999992370605,27.11000061035156,27.71999931335449,178100.0,-0.018752270694114004,-1.0281751436561397,-100.0,58.86361941818956,55.15456117567983,0.14902192957498528,-0.11538347572385277,0.44348657797449675,-0.38743306303995695,10.685561018544801,0.7199993133544922,0.20146355925658455,0.05349922180175781,-0.7114784399292624,0.818476883532778,-0.3289896090637541,0.4359880526672697,-0.4579983520507831,39.23066314149324,-21.252866286369965,0.3824888308655108,7,0.1400012969970703,-0.054999351501464844,0.5675005912780762,-0.3899993896484375,-0.12999916076660512,3,-0.027930847008624027,-3.375008940705243,27.729999542236328,-1.2040786139408106,27.75,-1.1739173701756256,27.56999969482422,-0.027930847008624027 6185,2008-07-07,26.649999618530273,27.25,26.46999931335449,27.170000076293945,321400.0,-0.02058064993695441,1.2941186370317286,1.0196082831252151,49.78813079882327,54.0818273483692,0.6959899107963992,0.43460746748654344,0.992260217811257,0.15867053266891418,11.314810573332343,0.7800006866455114,0.1998863825718864,-0.4860002517700188,-1.2831638532844352,0.3111633497443975,-0.8845820525272252,-0.08741845101281243,1.3500003814697266,11.76472054861825,-49.49344803626118,0.39858180075720806,7,0.5850000381469727,0.505000114440918,1.1225004196166992,0.1700000762939453,0.0699996948242152,0,-0.0161350961099751,-1.0281751436561397,27.209999084472656,-3.375008940705243,27.729999542236328,-1.2040786139408106,27.75,-0.0161350961099751 6186,2008-07-08,26.57999992370605,26.79999923706055,26.29999923706055,26.6200008392334,458400.0,-0.002626630237380967,1.5000143051965567,0.07692476983458116,46.72490046809143,53.62158605617964,0.6650502330942913,0.48455825519888407,1.0422521380589629,0.21614227962189503,11.950623164149501,0.5,0.1770890533997047,-0.5274999618530316,-1.3624189999777379,0.30741907627167464,-0.944959480915383,-0.11004044279068026,1.3894000625610374,16.47062123439022,-43.01259854530613,0.41745951906235307,7,0.5699996948242223,0.5699996948242223,1.269999504089359,0.23999977111816762,0.2199993133544993,1,0.01655381998948746,1.2941186370317286,26.649999618530273,-1.0281751436561397,27.209999084472656,-3.375008940705243,27.729999542236328,0.01655381998948746 6187,2008-07-09,26.71999931335449,26.88999938964844,26.489999771118164,26.489999771118164,475100.0,0.005267095186241022,-2.4782644751463994,-5.749856952126046,42.990650873703615,52.79417748681952,0.4886473648833807,0.3357843224033843,0.877334039778102,0.06861298298635532,12.083665614320449,0.399999618530277,0.1740713082264307,-0.3710005760192914,-1.2235610443126106,0.48155989227402785,-0.797280810165951,0.055279658127368236,1.18262464294434,24.705875753121514,-28.662817229855822,0.42628023414666044,7,0.4300003051757848,0.4300003051757848,1.0800008773803746,0.10000038146973012,-0.010000228881832385,2,0.009730547738146633,1.5000143051965567,26.57999992370605,1.2941186370317286,26.649999618530273,-1.0281751436561397,27.209999084472656,0.009730547738146633 6188,2008-07-10,26.78000068664551,26.95000076293945,26.559999465942386,26.75,317900.0,0.002245560435363947,1.1081103372906453,0.13043802763174916,42.180098856675976,51.8929990882265,0.363394314055558,0.2848755800947025,0.7967883119509516,0.004547574135397525,12.171914094409939,0.3900012969970632,0.09800232401703823,-0.3074992179870577,-1.1647870669475076,0.5497886309733921,-0.7361431424672809,0.12114470649316544,1.058518280883785,31.372629684066062,-17.098823270531618,0.4286439244802242,7,0.3699989318847621,0.3699989318847621,0.99999904632568,0.039999008178707385,-0.09000015258789773,3,-0.007841709725049162,-2.4782644751463994,26.71999931335449,1.5000143051965567,26.57999992370605,1.2941186370317286,26.649999618530273,-0.007841709725049162 6189,2008-07-11,26.68000030517578,26.8799991607666,26.01000022888184,26.46999931335449,374300.0,-0.00373414409655326,1.8524615793505503,6.999872846334085,43.627448230467486,51.72059811473337,0.4477762439055937,0.41646717099738595,0.8830406124934385,0.09682742748397999,11.612584766247375,0.8699989318847621,0.07784323666141546,-0.41399965286255025,-1.255962348362445,0.4279630426373444,-0.8349810006124976,0.006981694887397083,1.0969778731347652,54.03227419064556,7.507450698676472,0.4209813477499467,7,0.3249998092651367,0.3249998092651367,0.9049997329711914,0.1399993896484375,0.5100002288818324,4,0.0007496423363904103,1.1081103372906453,26.78000068664551,-2.4782644751463994,26.71999931335449,1.5000143051965567,26.57999992370605,0.0007496423363904103 6190,2008-07-14,26.26000022888184,26.82999992370605,26.13999938964844,26.75,611100.0,-0.015742131615060884,1.1230798123167858,-2.333321223240423,32.5062166273365,49.105009070708476,0.8751538464210427,0.8675584261991709,1.2705887853107392,0.4998801116945266,10.848080031492119,0.6900005340576101,0.03304339107572929,-0.8254997253417926,-1.6985458886897007,0.047546438006115466,-1.2620228070157467,-0.3889766436678386,1.4109592724629856,26.59572957058322,-14.38303150496979,0.43652308167395465,7,0.7449998855590785,0.7449998855590785,1.3074998855590785,0.5599994659423793,1.1599998474121058,0,0.031226187649546988,1.8524615793505503,26.68000030517578,1.1081103372906453,26.78000068664551,-2.4782644751463994,26.71999931335449,0.031226187649546988 6191,2008-07-15,26.01000022888184,26.3700008392334,25.90999984741211,26.040000915527344,306200.0,-0.009520182704531699,-2.999983414464246,0.0612259197122559,33.67610010777244,46.123018799528616,0.9840836692477879,1.1231628074450484,1.4887537362184027,0.7440806353314677,10.16090452673579,0.46000099182128906,0.004883782034124096,-1.0424997329711871,-2.024739401073461,-0.06026006486891333,-1.533619567022324,-0.5513798989200502,1.5613017161152065,9.615412830576615,-29.568214854267303,0.49111983405113724,7,0.9449996948242152,0.9449996948242152,1.5574998855590785,0.8149995803833008,1.5300006866455043,1,0.027297157947898,1.1230798123167858,26.26000022888184,1.8524615793505503,26.68000030517578,1.1081103372906453,26.78000068664551,0.027297157947898 6192,2008-07-16,25.81999969482422,26.229999542236328,25.68000030517578,26.020000457763672,358100.0,-0.00730490320590782,-1.291665673254973,6.666539513002252,29.336744499713234,42.18821220897483,0.9739436149175518,1.2961325007678681,1.6289031663592972,0.9291937181486887,10.432137976656856,0.5499992370605469,0.013616971281557255,-1.1795002937316887,-2.304891039910725,-0.054109547552652515,-1.7421956668212069,-0.6168049206421706,1.6183980823660313,11.023570014688113,-25.840575593119233,0.5626953730895179,7,0.9350004196166992,1.0200004577636719,1.7475004196166992,1.010000228881836,1.2299995422363317,2,0.037955056305936985,-2.999983414464246,26.01000022888184,1.1230798123167858,26.26000022888184,1.8524615793505503,26.68000030517578,0.037955056305936985 6193,2008-07-17,25.489999771118164,25.8700008392334,25.25,25.79999923706055,406100.0,-0.012780787281426842,1.7555429341629545,1.5499914169639117,29.562996878619245,38.93258748235591,1.0647549125177207,1.5620932601922064,1.9045119230212109,1.2467491306426304,11.920340533249274,0.6200008392333984,-0.10392223250098809,-1.4180002212524414,-2.717742821982057,-0.11825762052282585,-2.067871521617249,-0.7681289208876336,1.7725582588706388,14.723919919399853,-25.385125479163328,0.6498713003648079,7,0.7600002288818359,1.135000228881836,2.0074996948242188,1.3400001525878906,1.360000610351566,3,0.04786188012197745,-1.291665673254973,25.81999969482422,-2.999983414464246,26.01000022888184,1.1230798123167858,26.26000022888184,0.04786188012197745 6194,2008-07-18,25.51000022888184,25.93000030517578,25.0,25.03000068664551,394300.0,0.0007846393857695588,-2.4444397349495866,-1.5483882876286517,32.23143318479153,36.98184330301905,0.8697092418378425,1.4652105042947277,1.8463173975600604,1.2133361038213692,13.44273141762588,0.9300003051757812,-0.27260680110949664,-1.3014997482299755,-2.7164169031177465,0.11341740665779554,-2.008958325673863,-0.5940411707860882,1.5110508375083072,27.868866128092783,-16.598492520978375,0.7074585774438862,7,0.4650001525878871,0.9899997711181605,1.954999446868893,1.3399991989135742,1.1800003051757741,4,0.0462563815989232,1.7555429341629545,25.489999771118164,-1.291665673254973,25.81999969482422,-2.999983414464246,26.01000022888184,0.0462563815989232 6195,2008-07-21,25.51000022888184,25.68000030517578,25.3700008392334,25.540000915527344,330600.0,0.0,1.0,-0.06250149011753307,13.986055026292988,33.34419380948589,0.7721995090888534,1.404096964032913,1.8153953312000901,1.2060145459698077,15.350311340255237,0.3099994659423828,-0.4748447214404301,-1.2169997215270953,-2.732506847418275,0.2985074043640843,-1.9747532844726834,-0.4592461585815073,1.228103688213686,37.22627127492978,-1.7841314905342287,0.7577535629455892,7,0.4650001525878871,0.9899997711181605,1.7199993133544886,1.5849990844726562,1.5300006866455043,0,0.06585653822432014,-2.4444397349495866,25.51000022888184,1.7555429341629545,25.489999771118164,-1.291665673254973,25.81999969482422,0.06585653822432014 6196,2008-07-22,25.75,25.809999465942386,25.440000534057614,25.479999542236328,497200.0,0.00940806620795076,-1.1142888283378722,-8.99980926950326,15.753447922232652,30.317837925989114,0.4493351885077743,1.0676177110074079,1.5398547706030783,0.962090189993333,16.779331383869387,0.36999893188477273,-0.6236433389338707,-0.8809999465942369,-2.3882161628446887,0.626216269656215,-1.634608054719461,-0.1273918384690127,0.7447693687021513,60.975632449129606,27.902742833484012,0.7536081081252257,7,0.22500038146972656,0.75,1.4349994659423828,1.4399995803833008,1.6599998474121094,1,0.06485437189491039,1.0,25.51000022888184,-2.4444397349495866,25.51000022888184,1.7555429341629545,25.489999771118164,0.06485437189491039 6197,2008-07-23,26.01000022888184,26.059999465942386,25.53000068664551,25.75,508700.0,0.010097096267255967,1.9444482709291948,0.962962178047174,22.784836103916845,28.1628087312381,0.08720027719163426,0.7458330898044387,1.2427336874318122,0.7093773922058695,18.040377517865597,0.529998779296875,-0.6842604243735728,-0.5574996948242159,-2.0565781529855087,0.9415787633370769,-1.3070389239048623,0.1920395342564305,0.2755014282020092,95.28308846683282,65.23782622331389,0.7495392290806471,7,-0.07000064849853871,0.4899997711181605,1.1749992370605433,1.1799993515014613,1.6000003814697195,2,0.058823555293420204,-1.1142888283378722,25.75,1.0,25.51000022888184,-2.4444397349495866,25.51000022888184,0.058823555293420204 6198,2008-07-24,25.95000076293945,26.190000534057614,25.70000076293945,26.01000022888184,400700.0,-0.0023067845218919247,1.3333318195648916,-0.23076697355392506,26.666704342678557,26.278281632594886,0.019090352812280997,0.7256884683074674,1.2593140725797056,0.7752716831772055,19.24750891756835,0.48999977111816406,-0.729182491721204,-0.5429991722106955,-2.007197533468485,0.9211991890470941,-1.275098352839592,0.18910000841820107,-0.9500007629394496,79.83196105804903,48.84395654385445,0.7320991806288949,7,-0.03500080108642223,0.5499992370605504,1.2349987030029332,1.2399988174438512,1.5900001525878942,3,0.04238914997228305,1.9444482709291948,26.01000022888184,-1.1142888283378722,25.75,1.0,25.51000022888184,0.04238914997228305 6199,2008-07-25,25.770000457763672,26.13999938964844,25.70000076293945,25.8700008392334,206500.0,-0.006936427741183193,-2.666658719373068,1.6666878596176937,31.034513942955698,26.11475911210813,0.06306420671657165,0.8458837593128337,1.3796908660794003,0.955868828352223,20.945190029707597,0.4399986267089915,-0.7763963552896911,-0.6574995040893548,-2.1283223545603036,0.8133233463815941,-1.392910929324831,0.07791192114612144,-0.7462004470825185,48.78045943858822,14.72629838176514,0.7354114252354749,7,-0.08500003814697266,0.7299995422363281,1.3849992752075195,1.419999122619629,1.7299995422363281,4,0.04190919303537255,1.3333318195648916,25.95000076293945,1.9444482709291948,26.01000022888184,-1.1142888283378722,25.75,0.04190919303537255 6200,2008-07-28,25.88999938964844,25.96999931335449,25.6200008392334,25.68000030517578,412200.0,0.004656535884872914,-1.121215624169121,-2.0999828339278235,35.44303186236863,26.311084862618817,-0.12844630223790077,0.6895689392506767,1.2066811217565139,0.8387673046023387,22.344365978326273,0.3499984741210902,-0.8288780808054526,-0.4920005798339808,-1.970585642580847,0.9865844829128854,-1.231293111207414,0.24729195153945227,-0.8428753684997581,59.99984741211032,22.741576672607415,0.7392925313734336,7,-0.274999618530277,0.610000610351559,1.3300004005432093,1.3000001907348597,1.3800010681152308,0,0.030900006306258776,-2.666658719373068,25.770000457763672,1.3333318195648916,25.95000076293945,1.9444482709291948,26.01000022888184,0.030900006306258776 6201,2008-07-29,25.63999938964844,25.979999542236328,25.57999992370605,25.78000068664551,577700.0,-0.009656238157346508,-2.0769174338846113,-0.6666757493187898,28.22582071702456,26.18764888676452,0.07101791393636958,0.8301255028595271,1.4016065774084083,1.0961482179654283,23.9600057116756,0.399999618530277,-0.8968621002270467,-0.6455005645751903,-2.047566104458493,0.7565649753081125,-1.3465333345168418,0.055532205366461085,-0.5700178382415793,16.66647400514424,-21.263374284503268,0.701032769941651,7,-0.04499912261963246,0.860000610351559,1.587500095367428,1.5500001907348597,1.100000381469723,1,0.05460224489880927,-1.121215624169121,25.88999938964844,-2.666658719373068,25.770000457763672,1.3333318195648916,25.95000076293945,0.05460224489880927 6202,2008-07-30,26.35000038146973,26.399999618530273,25.6299991607666,25.729999542236328,327900.0,0.027691146986061677,1.138892200261201,-4.428536395961933,43.130987884379394,27.695203442960093,-0.6212246470718057,0.010395268398607271,0.6459025031256935,0.399168738949534,25.020955296735576,0.7700004577636719,-0.8659655288246491,0.13450040817260955,-1.0879984925308896,1.3569993088761088,-0.47674904217914005,0.7457498585243592,-1.2576184504098542,93.90252979651885,52.86532719542309,0.6112494503517494,7,-0.6500005722045934,0.14999961853026988,0.9099993705749476,0.8399991989135707,0.10999870300292613,2,0.0402276831346009,-2.0769174338846113,25.63999938964844,-1.121215624169121,25.88999938964844,-2.666658719373068,25.770000457763672,0.0402276831346009 6203,2008-07-31,26.46999931335449,26.540000915527344,26.149999618530273,26.43000030517578,471400.0,0.0045540390947829135,3.33329448041283,0.06451444199360122,46.66665051979792,29.299116480183024,-0.6566447966381865,-0.22012565758878466,0.4858106507538089,0.2958953964176878,25.57155208672916,0.3900012969970703,-0.8215310026016027,0.3174993515014606,-0.6867623947825336,1.3217610977854548,-0.18463152164053653,0.8196302246434577,-1.3253126747957964,92.70817397385709,51.112382769533994,0.5021308731419969,7,-0.5149984359741175,0.030000686645511365,0.7650003433227575,0.7200002670288121,0.040000915527350855,3,0.04306767384092547,1.138892200261201,26.35000038146973,-2.0769174338846113,25.63999938964844,-1.121215624169121,25.88999938964844,0.04306767384092547 6204,2008-08-01,26.45000076293945,26.649999618530273,26.36000061035156,26.59000015258789,435000.0,-0.0007555176023351651,1.2307760024649246,-3.500071527347689,53.45455756070041,33.68450565067274,-0.5467850825454512,-0.274033459407903,0.4656243648903349,0.32580716825370004,26.96882997101292,0.2899990081787145,-0.7384355585424025,0.3355007171630824,-0.5508751471950148,1.2218765815211796,-0.10768721501596801,0.7786886493421328,-1.2215952677626376,81.308512838064,36.25320307477419,0.44318793217904895,8,-0.40500068664550426,0.04999923706055043,0.7849988937377965,0.7399988174438512,-0.32999992370605113,4,0.0412098344479126,3.33329448041283,26.46999931335449,1.138892200261201,26.35000038146973,-2.0769174338846113,25.63999938964844,0.0412098344479126 6205,2008-08-04,26.21999931335449,26.479999542236328,26.15999984741211,26.34000015258789,237800.0,-0.00869570672781339,-1.6666666666666667,0.857152588555862,53.84613772317016,37.91702673966579,-0.22962659992885648,-0.08210801498482567,0.6677363909445795,0.5702332163181438,27.36744521921832,0.31999969482421875,-0.6318542566582082,0.1269992828369091,-0.724874269834654,0.9788728355084721,-0.29893749349887244,0.5529360591726906,-0.8778662883093986,59.813044129285984,9.850383298400608,0.4259367763357821,8,-0.129999160766598,0.28000068664551137,1.0150003433227575,1.005000114440925,0.1500015258789098,0,0.048817723881235064,1.2307760024649246,26.45000076293945,3.33329448041283,26.46999931335449,1.138892200261201,26.35000038146973,0.048817723881235064 6206,2008-08-05,27.020000457763672,27.020000457763672,26.10000038146973,26.239999771118164,396000.0,0.03051110470478635,1.358972477961575,-6.499960263847856,67.96408245684763,42.93694300110255,-0.928136522707252,-0.8932528051732049,-0.14434073130433234,-0.21341901225428472,27.199094987250493,0.9200000762939418,-0.5172251607639495,0.9050004005432122,-0.01946262811280519,1.8294634291992296,0.4427688862152017,1.3672319148712226,-1.573238105239767,100.0,43.24828388720837,0.46223151432800913,8,-0.7200002670288086,-0.5200004577636719,0.14499950408935547,0.45499897003174183,-0.15999984741211293,1,0.009252405468711533,-1.6666666666666667,26.21999931335449,1.2307760024649246,26.45000076293945,3.33329448041283,26.46999931335449,0.009252405468711533 6207,2008-08-06,26.979999542236328,27.18000030517578,25.61000061035156,27.10000038146973,402000.0,-0.0014804187583146167,10.21425603367827,-0.15384709435254584,74.4262165909251,48.243555473129945,-0.8225737354914493,-0.877778771892018,-0.12454435683759613,-0.15793415209412842,27.4520968080606,1.5699996948242223,-0.34449409939417563,0.8519994735717766,-0.11463565457832559,1.8186346017218789,0.3686819094967255,1.3353170376468277,-1.3759133791884466,87.26109542576405,24.15244288465945,0.4833175640750508,8,-0.5999994277954102,-0.4799995422363281,0.19250059127807617,0.4949998855590856,0.47000122070312145,2,-0.008895469799488076,1.358972477961575,27.020000457763672,-1.6666666666666667,26.21999931335449,1.2307760024649246,26.45000076293945,-0.008895469799488076 6208,2008-08-07,26.56999969482422,26.96999931335449,26.45000076293945,26.84000015258789,776300.0,-0.015196436410989111,-1.0392167129168783,2.249988079154348,65.40696658979972,52.06271687833484,-0.35244121544949536,-0.5104915039755014,0.2594254299070826,0.26995316419661464,27.867714020871563,0.5299987792968786,-0.19202943915006898,0.45249967575073313,-0.48853842180288254,1.3935377733043488,-0.018019373026074703,0.923018724527541,-0.9599990844726598,61.1464503870583,-6.154602894890623,0.47051904877680845,8,-0.18999958038330078,-0.06999969482421875,0.6025004386901855,0.904999732971195,-0.10000038146973012,3,-0.00414003054629275,10.21425603367827,26.979999542236328,1.358972477961575,27.020000457763672,-1.6666666666666667,26.21999931335449,-0.00414003054629275 6209,2008-08-08,26.70000076293945,26.70000076293945,26.3799991607666,26.61000061035156,494200.0,0.004892776424854528,6.111134658585095,-0.3333333333333333,66.66666666666657,55.532009634367945,-0.3762111596852442,-0.673445249239677,0.10952630388791462,0.15765941640828274,27.460454563823898,0.320001602172848,-0.06454383953480658,0.5815007209777789,-0.36209329004698176,1.5250947320025396,0.10970371546540036,1.0532977264901575,-1.0900001525878906,69.42677480647073,-1.6091975381591084,0.4717970055123796,8,-0.3200006484985316,-0.28500080108642223,0.5524992942810094,0.7749986648559641,-0.13000106811523082,4,-0.007116124667731705,-1.0392167129168783,26.56999969482422,10.21425603367827,26.979999542236328,1.358972477961575,27.020000457763672,-0.007116124667731705 6210,2008-08-11,27.07999992370605,27.10000038146973,26.13999938964844,26.489999771118164,582600.0,0.014232177899187626,2.0476170292640936,6.555546136565891,67.92452248177345,59.94297649711781,-0.6366025707277103,-1.0423016082852499,-0.2860431595940618,-0.19585612583825096,26.725385961920423,0.9600009918212891,0.05639025275410958,0.9204998970031717,-0.11569715990290774,1.9566969539092511,0.4024013685501302,1.4385984254562132,-1.2815993499755862,93.6305477128818,20.441219790999256,0.51809852845304,8,-0.6849994659423793,-0.9549999237060511,0.17250013351440785,0.3949995040893626,-1.2199993133544922,0,-0.03545048327833489,6.111134658585095,26.70000076293945,-1.0392167129168783,26.56999969482422,10.21425603367827,26.979999542236328,-0.03545048327833489 6211,2008-08-12,26.71999931335449,27.10000038146973,26.59000015258789,27.059999465942386,703000.0,-0.01329396644630032,1.4285610484918152,-0.5762712960269124,59.31756992858199,61.74148561314033,-0.11990215341305088,-0.6602328419531283,0.06129759067982121,0.1897616348232951,25.610656740922856,0.5100002288818395,0.16777935324142135,0.5249993324279743,-0.537936021778993,1.5879346866349415,-0.006468344675511162,1.0564670095314597,-0.7558067718505868,70.70056807413619,0.293313699059766,0.5314676771034843,8,-0.32499885559081676,-0.629999160766598,0.4750003814697301,0.7550001144409251,1.5300006866455114,1,-0.013098745625572006,2.0476170292640936,27.07999992370605,6.111134658585095,26.70000076293945,-1.0392167129168783,26.56999969482422,-0.013098745625572006 6212,2008-08-13,26.79999923706055,26.8700008392334,26.54999923706055,26.68000030517578,323800.0,0.0029940091976752292,1.4615305613427352,-0.35293787656094283,61.09658051895804,63.34481116860256,-0.14455882308281076,-0.6988812356191154,-0.0274698014833632,0.13786049310046522,24.146799146839914,0.320001602172848,0.2694115198068374,0.5559992790222203,-0.5243592262426731,1.6363577842871138,0.01582002638977542,1.0961785316546653,-0.6899097639160239,68.7499130766495,-0.4459632114105432,0.540179252632446,8,-0.40499877929687855,-0.7099990844726598,0.350000381469723,0.6700000762939453,1.3000011444091797,2,0.0022388572760865255,1.4285610484918152,26.71999931335449,2.0476170292640936,27.07999992370605,6.111134658585095,26.70000076293945,0.0022388572760865255 6213,2008-08-14,26.709999084472656,26.75,26.459999084472656,26.670000076293945,240500.0,-0.0033582147444033428,3.833314789795756,0.33332803509551734,62.56682092044318,64.35728487524065,-0.018924655824623215,-0.5405075720489592,0.04737824434748816,0.25588102070107155,22.13838717683074,0.3400001525878942,0.4225508912543283,0.40499916076660014,-0.6330453431215624,1.4430436646547626,-0.11402309117747933,0.9240214127106796,-0.47152031148437956,59.374906867838384,-11.891011419317628,0.5190222519440809,8,-0.3149986267089844,-0.6199989318847656,0.4400005340576172,0.7600002288818395,0.3800010681152344,3,0.027705043198484436,1.4615305613427352,26.79999923706055,1.4285610484918152,26.71999931335449,2.0476170292640936,27.07999992370605,0.027705043198484436 6214,2008-08-15,26.690000534057614,26.78000068664551,26.51000022888184,26.649999618530273,199200.0,-0.0007487289816744402,1.454535996670749,1.000047684898104,60.98902279333192,65.15093877192528,0.04324579650126381,-0.4506802909401806,0.045554677258913046,0.3018327328395465,19.718292572202973,0.2700004577636719,0.49067165101651966,0.32600059509276846,-0.654319307735804,1.306320497921341,-0.16415935632151957,0.8161605465070565,-0.3385391772068367,57.29172668516984,-14.763145682896486,0.4901599514142865,8,-0.29500007629394176,-0.600000381469723,0.4599990844726598,0.7799987792968821,0.149999618530277,4,-0.008242833132295901,3.833314789795756,26.709999084472656,1.4615305613427352,26.79999923706055,1.4285610484918152,26.71999931335449,-0.008242833132295901 6215,2008-08-18,27.190000534057614,27.209999084472656,26.81999969482422,26.81999969482422,354800.0,0.01873360771806576,-1.1081000273214185,9.249809269502926,69.92288724435272,65.36858374831473,-0.3404964568275979,-0.8625910672564849,-0.4596240366680071,-0.17000116860131698,17.33224912440327,0.5199985504150426,0.5532903362395878,0.7420005798339808,-0.2179029469458591,1.7019041066138207,0.26204881644406086,1.2219523432239008,-0.739114503407837,97.33352661132764,17.517580596863468,0.47995176338992,8,-0.7800006866455043,-1.0850009918212855,-0.18500041961669567,0.13499927520752664,-0.07999992370605469,0,-0.02280253133709187,1.454535996670749,26.690000534057614,3.833314789795756,26.709999084472656,1.4615305613427352,26.79999923706055,-0.02280253133709187 6216,2008-08-19,27.420000076293945,27.46999931335449,27.0,27.03000068664551,402200.0,0.00845897527468753,-1.0888822955961357,1.0540500136607098,65.68914578744406,64.39779810348352,-0.5674639928971317,-1.013000564419137,-0.6951378697363211,-0.36685814175184106,15.37543696954215,0.46999931335448863,0.6036664340221733,0.8885001182556138,-0.10567825151915855,1.8826784880303862,0.39141093336822763,1.385589303143,-0.9099998474121058,95.04958161089753,16.312601213764296,0.4970891848873868,8,-0.6150007247924805,-1.1850004196166992,-0.41499996185302734,-0.09500026702880504,-0.21000099182128906,1,-0.05689275935819893,-1.1081000273214185,27.190000534057614,1.454535996670749,26.690000534057614,3.833314789795756,26.709999084472656,-0.05689275935819893 6217,2008-08-20,27.540000915527344,27.59000015258789,27.29999923706055,27.420000076293945,444400.0,0.004376398209318122,1.6363801877876964,0.3076949411166349,65.68916497885974,64.42915348004574,-0.6701480942689351,-1.0672172526560075,-0.8161484678892492,-0.4592286715059757,14.093005933026834,0.2900009155273402,0.6803192515496868,0.932000923156739,-0.12659025637806565,1.9905921026915436,0.40270533338933845,1.4612965129241395,-0.8764008331298818,95.57529293809056,17.836997473251827,0.5292955897674018,8,-0.6750011444091797,-1.2450008392333984,-0.5850009918212891,-0.2650012969970703,-0.0800018310546875,2,0.025780648542838236,-1.0888822955961357,27.420000076293945,-1.1081000273214185,27.190000534057614,1.454535996670749,26.690000534057614,0.025780648542838236 6218,2008-08-21,27.04999923706055,27.36000061035156,27.03000068664551,27.1299991607666,300700.0,-0.01779236246105298,-4.5001351072117535,-0.6666613685130436,57.73192936919938,63.43640489143827,-0.11722565718709177,-0.5170926853292954,-0.32642368237187824,0.043539777117679535,12.855531911712676,0.5100002288818324,0.6272259628514547,0.38699932098388956,-0.6415226763059572,1.4155213182737363,-0.12726167766103202,0.9012603196288111,-0.21964714202881197,49.99991169681648,-26.159586741465816,0.5142609986449231,8,-0.18499946594238637,-0.7549991607666051,-0.25249910354614613,0.11000061035155895,-0.7399997711181641,3,0.038817048947291655,1.6363801877876964,27.540000915527344,-1.0888822955961357,27.420000076293945,-1.1081000273214185,27.190000534057614,0.038817048947291655 6219,2008-08-22,26.85000038146973,27.18000030517578,26.790000915527344,27.04999923706055,315100.0,-0.007393673243317744,-1.4375130386061412,2.4999880790597873,58.181827189362515,62.353883192281494,0.1187791475898834,-0.24457381756246832,-0.11936001961587195,0.24712878054600296,11.358584407161961,0.3899993896484375,0.5512209557899794,0.13300046920776865,-0.8077746053778867,1.073775543793424,-0.33738706808505725,0.6033880065005945,0.7399997711181605,7.499940395298825,-67.80560382056542,0.4703875372928275,8,0.17499923706054332,-0.5550003051757848,-0.4125003814697301,0.09499931335448863,-0.22999954223633168,4,0.008938538834576404,-4.5001351072117535,27.04999923706055,1.6363801877876964,27.540000915527344,-1.0888822955961357,27.420000076293945,0.008938538834576404 6220,2008-08-25,26.690000534057614,26.920000076293945,26.489999771118164,26.70000076293945,230600.0,-0.005959025889717973,-1.0975534869440582,0.050001430519660106,44.85981586069821,60.74746607362775,0.24321662406781286,-0.022732384928215055,0.04985959987298472,0.41078288322919576,9.719888742317858,0.43000030517578125,0.5272610810349718,-0.06699943542480824,-0.924022837431071,0.7900239665814546,-0.49551113642793965,0.36151226557832317,0.8839996337890668,18.181881234643356,-51.76929691624298,0.4285117010031318,8,0.3349990844726598,-0.2100000381469691,-0.45250034332275035,0.12999916076660512,0.6800003051757848,0,0.005620068022811342,-1.4375130386061412,26.85000038146973,-4.5001351072117535,27.04999923706055,1.6363801877876964,27.540000915527344,0.005620068022811342 6221,2008-08-26,27.040000915527344,27.15999984741211,26.56999969482422,26.56999969482422,253400.0,0.013113539695254639,-1.510632426465814,-46.99904634751097,50.852292123409775,59.609211807455715,-0.06327161922083135,-0.27665462942841756,-0.29440097646548224,0.07097987304668862,7.817148860198392,0.5900001525878906,0.49469860950044975,0.21300086975097798,-0.4711385907201162,0.8971403302220722,-0.12906886048456911,0.5550705999865251,0.49063923645019614,50.00008669763506,-17.027793952736992,0.34206973023554677,8,-0.015001296997070312,-0.5250005722045898,-0.8025007247924805,-0.220001220703125,0.8399982452392578,1,0.002588746022712529,-1.0975534869440582,26.690000534057614,-1.4375130386061412,26.85000038146973,-4.5001351072117535,27.04999923706055,0.002588746022712529 6222,2008-08-27,27.40999984741211,27.51000022888184,27.040000915527344,27.1200008392334,219000.0,0.013683391988063898,-1.0888911494559963,0.6170175637945587,62.06896929716379,59.55389496042468,-0.3773217427772906,-0.5936037038573545,-0.6610122748722631,-0.29263413919900927,7.2268982115393126,0.46999931335449574,0.4331115075185963,0.5299998283386245,-0.16272970072793314,1.222729357405182,0.18363506380534744,0.8763645928719015,-0.9200000762939453,90.19604543227575,21.49788269680407,0.3463647645332784,8,-0.36999988555908203,-0.8499994277954102,-1.172499656677246,-0.5900001525878906,0.21000099182128906,2,-0.007296634952675296,-1.510632426465814,27.040000915527344,-1.0975534869440582,26.690000534057614,-1.4375130386061412,26.85000038146973,-0.007296634952675296 6223,2008-08-28,27.61000061035156,27.6299991607666,27.059999465942386,27.399999618530273,287100.0,0.007296634952675296,3.5600323488795866,0.7241438277329317,62.816902013838146,59.756992651592036,-0.48749712069546547,-0.7418546696026631,-0.8694162348311671,-0.4784756383147375,7.035489526779229,0.5699996948242152,0.4424386582172275,0.6730005264282184,-0.0638808949847558,1.4098819478411926,0.3045598157217313,1.0414412371347055,-1.0996008300781206,98.24574025243908,28.415354873942988,0.3684407107064863,8,-0.5500011444091761,-1.0050010681152308,-1.3900008201599086,-0.7900009155273402,-0.13000106811523082,3,-0.005432869343098279,-1.0888911494559963,27.40999984741211,-1.510632426465814,27.040000915527344,-1.0975534869440582,26.690000534057614,-0.005432869343098279 6224,2008-08-29,27.540000915527344,27.79999923706055,27.32999992370605,27.60000038146973,277000.0,-0.0025353021831506783,1.0434878156992335,-0.2857103931844615,57.09878123945882,58.332091984381606,-0.31764927573560087,-0.6176765270448605,-0.8126749729020553,-0.3920252354752485,7.213447313957223,0.4699993133544993,0.43869843135188447,0.5485008239746101,-0.19789532263590104,1.2948969705851212,0.1753027506693563,0.9216988972798639,-0.9848171600341793,80.15279179169976,12.782195774199664,0.3731980733052552,8,-0.3950014114379883,-0.850001335144043,-1.33250093460083,-0.720001220703125,-0.6900005340576136,4,-0.04466236051907568,3.5600323488795866,27.61000061035156,-1.0888911494559963,27.40999984741211,-1.510632426465814,27.040000915527344,-0.04466236051907568 6225,2008-09-02,27.5,27.809999465942386,27.31999969482422,27.809999465942386,424600.0,-0.0014524660202458461,2.161294292095515,5.1667037543310625,63.35617579221917,58.07287309602329,-0.2559683510655688,-0.5026347061260168,-0.7789335708829412,-0.33244576254167413,6.996169028451936,0.4899997711181676,0.43845752286659234,0.4444998741149888,-0.24032785753821173,1.1293276057681894,0.10208600828838854,0.7869137399415891,-0.8701273156127911,75.00003845461642,7.718096984466925,0.34241386582659955,9,-0.35000038146972656,-0.8050003051757812,-1.4074997901916504,-0.6800003051757812,-1.8799991607666016,1,-0.0319999694824219,1.0434878156992335,27.540000915527344,3.5600323488795866,27.61000061035156,-1.0888911494559963,27.40999984741211,-0.0319999694824219 6226,2008-09-03,27.270000457763672,27.78000068664551,27.04999923706055,27.440000534057614,356200.0,-0.008363619717684623,-1.393437497068664,0.5483882876286515,57.65474376912,57.180159628274424,-0.055299159052157876,-0.2666149654652301,-0.573147015319762,-0.08017422159642962,7.430587383792686,0.7300014495849609,0.44675207205127165,0.2020003318786614,-0.4891958883588323,0.8931965521161551,-0.14359777824008546,0.5475984419974083,-0.5457176308520495,29.870126653141664,-35.68835340434049,0.34559811011874636,9,-0.12000083923339844,-0.5750007629394531,-1.2125005722045898,-0.4500007629394531,-4.950000762939453,2,0.003667047297069459,2.161294292095515,27.5,1.0434878156992335,27.540000915527344,3.5600323488795866,27.61000061035156,0.003667047297069459 6227,2008-09-04,26.739999771118164,27.1200008392334,26.63999938964844,27.06999969482422,473300.0,-0.019435301714291642,1.2325533943977303,1.9411751506244164,50.427360180757944,56.36854082955871,0.39033534550145177,0.25769584003735346,-0.06144441941309964,0.4689232950669151,7.129119538674974,0.6300010681152308,0.35824593025629525,-0.3160003662109361,-1.0218083252021941,0.38980759278032195,-0.6689043457065651,0.03690361328469294,1.0699996948242223,8.547040593918679,-55.40622506295553,0.35290397949562885,9,0.4099998474121094,-0.029999732971191406,-0.6924996376037598,0.07999992370605469,-5.569999694824219,3,0.04263273744974927,-1.393437497068664,27.270000457763672,2.161294292095515,27.5,1.0434878156992335,27.540000915527344,0.04263273744974927 6228,2008-09-05,26.459999084472656,26.71999931335449,26.059999465942386,26.56999969482422,786300.0,-0.010471229956700912,2.219512648982613,0.3333352599485594,46.94958481043146,55.12051389856637,0.6457508301537374,0.5576226182134576,0.19146921460216504,0.7590819472513353,7.170164309468296,0.6800003051757777,0.26983272979715167,-0.5905010223388665,-1.3137537588753005,0.1327517141975676,-0.9521273906070817,-0.22887465407065122,1.3266003799438515,22.857121058872565,-40.206336550441954,0.36162636826821704,9,0.4750003814697301,0.2500009536743164,-0.3599991798400879,0.3300008773803711,-3.339998245239258,4,0.0438398259598376,1.2325533943977303,26.739999771118164,-1.393437497068664,27.270000457763672,2.161294292095515,27.5,0.0438398259598376 6229,2008-09-08,26.51000022888184,26.790000915527344,25.6200008392334,25.6200008392334,642300.0,0.0018896880627077284,-1.6292154576782623,-8.090858648911116,39.759042374118124,54.55376128894636,0.6061968104860433,0.5192810811741531,0.12600923015408583,0.7073379364435333,7.3089770966515895,1.1700000762939453,0.16594987114209658,-0.5309998512268024,-1.2782311325722482,0.21623143011864343,-0.9046154918995235,-0.15738421055408125,1.207535235595703,40.63926702026678,-17.34200877894829,0.3736156406727226,9,0.20499992370605113,0.19999980926513317,-0.28249979019165394,0.22999954223632457,-2.4300003051757884,0,0.036589939833259644,2.219512648982613,26.459999084472656,1.2325533943977303,26.739999771118164,-1.393437497068664,27.270000457763672,0.036589939833259644 6230,2008-09-09,26.1200008392334,26.59000015258789,26.11000061035156,26.35000038146973,447900.0,-0.014711406498727597,-2.839996337890544,-0.258426629176885,31.32186805983372,52.38371417077124,1.0134096733954863,0.8787248261445058,0.5047258650321851,1.0926702377771704,8.331464864588318,0.4799995422363317,0.11204319041974387,-0.8729992866516127,-1.7255895188182429,-0.020409054484982647,-1.2992944027349296,-0.4467041705682959,1.4716825477294968,23.148149783392252,-28.899007391695466,0.4262951160833159,9,0.5949993133544922,0.5899991989135742,0.15249919891357422,0.6199989318847656,-4.5100002288818395,1,0.027947914195310508,-1.6292154576782623,26.51000022888184,2.219512648982613,26.459999084472656,1.2325533943977303,26.739999771118164,0.027947914195310508 6231,2008-09-10,26.3700008392334,26.45000076293945,25.95000076293945,26.26000022888184,523700.0,0.009571209493396626,2.7036974243773844,-0.47826447514634574,33.79502409544982,49.242164703914135,0.7357471661066626,0.6336467856310648,0.2212922921386422,0.8354177188833809,9.489294319960257,0.5,0.07421903713784417,-0.6054993629455581,-1.4952416928679888,0.2842429669768727,-1.0503705279067717,-0.16062819798434447,1.103381594865727,50.0,3.3159773468778866,0.4448711649612148,9,0.3449993133544922,0.3399991989135742,-0.07500076293945312,0.3699989318847656,-4.420000076293945,2,-0.02844140978881382,-2.839996337890544,26.1200008392334,-1.6292154576782623,26.51000022888184,2.219512648982613,26.459999084472656,-0.02844140978881382 6232,2008-09-11,26.86000061035156,26.88999938964844,26.1299991607666,26.1299991607666,815500.0,0.018581712382395477,-1.0821882732258525,6.636339991677253,47.36844051820689,47.52566898217733,0.17827271530257605,0.15639088962475967,-0.30293937520478664,0.3465296327758587,10.28190437500841,0.7600002288818395,0.12060702289758751,-0.11849966049194549,-1.0061525411514722,0.7691532201675813,-0.5623261008217071,0.3253267798378161,0.5021789280556241,97.6378886978195,49.25112552452833,0.4438264403297627,9,-0.14500045776366832,-0.1500005722045863,-0.4600005149841273,-0.36000061035155895,-5.300001144409173,3,-0.16902460209839576,2.7036974243773844,26.3700008392334,-2.839996337890544,26.1200008392334,-1.6292154576782623,26.51000022888184,-0.16902460209839576 6233,2008-09-12,27.45000076293945,27.54999923706055,26.709999084472656,26.729999542236328,501700.0,0.021965753506368424,-1.210520503940179,0.9863010835286401,57.50000119209222,47.57024897691437,-0.48814372816966056,-0.3956108322874847,-0.9203765850623675,-0.23572328472450366,10.548286838950052,0.8400001525878942,0.13361503985117196,0.43450040817260316,-0.46760192892521957,1.3366027452704259,-0.016550760376308205,0.8855515767215145,-1.8299999237060511,94.81872760963522,39.555645968593325,0.45105116854891125,9,-0.735000610351559,-0.735000610351559,-1.0100007057189906,-0.9500007629394496,-4.610000610351559,4,-0.22877961792715873,-1.0821882732258525,26.86000061035156,2.7036974243773844,26.3700008392334,-2.839996337890544,26.1200008392334,-0.22877961792715873 6234,2008-09-15,26.46999931335449,27.31999969482422,26.45000076293945,26.770000457763672,594000.0,-0.03570132686145755,-4.117667188385223,-0.416667549696951,47.71783132244061,45.832655146938976,0.3622061827674621,0.59770841859795,0.03699814583086791,0.7384218164267153,10.996193412543983,1.0,0.04413357195204526,-0.5345009803771994,-1.4584168118572087,0.38941485110280993,-0.9964588961172041,-0.07254306463719473,-0.8113985061645472,32.49994039529824,-26.319581182377277,0.4619579157400038,9,0.2300014495849645,0.245000839233402,-0.02999925613402965,0.030000686645511365,-3.959999084472649,0,-0.12655831360112535,-1.210520503940179,27.45000076293945,-1.0821882732258525,26.86000061035156,2.7036974243773844,26.3700008392334,-0.12655831360112535 6235,2008-09-16,26.56999969482422,26.6200008392334,25.520000457763672,26.059999465942386,751400.0,0.003777876239659639,2.606543742202572,-1.6999942779758974,44.85775864587533,44.410767911022894,0.13009269111924482,0.4731354494245288,-0.06688023648623442,0.6278179711968974,11.441810047215375,1.1000003814697266,-0.07101075464551698,-0.4035005569458008,-1.342689185680829,0.5356880717892274,-0.8730948713133131,0.06609375742171153,0.9799995422363317,51.72413145116423,-7.871801825420569,0.469594314367514,9,-0.034999847412109375,0.0950002670288086,-0.1724996566772461,-0.06999969482421875,-4.270000457763672,1,-0.093714708307024,-4.117667188385223,26.46999931335449,-1.210520503940179,27.45000076293945,-1.0821882732258525,26.86000061035156,-0.093714708307024 6236,2008-09-17,25.86000061035156,26.40999984741211,25.79999923706055,26.309999465942386,625500.0,-0.026721832616767638,-1.140347002626794,-0.8823503012487719,34.21590548880917,42.609495167473035,0.6917998893141508,1.1175692919160944,0.6331672844074809,1.3191452213728176,11.405326429457554,0.7700004577636683,-0.1810028205699865,-1.0354996681213429,-2.0725701395726155,0.0015708033299297597,-1.5540349038469792,-0.5169644323957066,1.6493986511230538,16.748786061125188,-37.36636234289933,0.5185352357256371,9,0.6749992370605504,0.8049993515014684,0.399999618530277,0.639999389648441,-3.4000015258789027,2,-0.16434647717288753,2.606543742202572,26.56999969482422,-4.117667188385223,26.46999931335449,-1.210520503940179,27.45000076293945,-0.16434647717288753 6237,2008-09-18,28.25,28.51000022888184,25.770000457763672,26.21999931335449,1354500.0,0.09242070120801715,1.1490184638744558,-4.511124109371824,54.50703650234284,43.449212022129856,-1.6332325100366418,-1.2822532515944864,-1.7437301360606092,-1.0788515996498376,11.002764270101242,2.7399997711181676,-0.2584407296683473,1.3189997673034668,0.14895428797617782,2.4890452466307558,0.7339770276398241,1.9040225069671095,-2.729999542236328,91.30433950553089,41.00457117453051,0.5850227396636442,9,-1.234999656677246,-1.234999656677246,-2.0074996948242188,-1.75,-6.139999389648441,3,-0.22300882255081578,-1.140347002626794,25.86000061035156,2.606543742202572,26.56999969482422,-4.117667188385223,26.46999931335449,-0.22300882255081578 6238,2008-09-19,28.10000038146973,28.65999984741211,25.82999992370605,28.5,708700.0,-0.005309721009921109,6.861118396130208,-0.19704408040927907,53.899716527702125,45.020398039194745,-1.3702282631584701,-1.1062762172088263,-1.5840357423385463,-0.9357271285270379,11.30526465804745,2.8299999237060582,-0.3067647053371019,1.1165000915527372,-0.1649510576631279,2.3979512407686023,0.47577451694480644,1.757225666160668,-2.520199928283695,82.16561863710814,34.169720391221645,0.6407255746079317,9,-1.0100002288818395,-1.0100002288818395,-1.8575000762939489,-1.6000003814697301,-6.620000839233402,4,-0.2327402429446258,1.1490184638744558,28.25,-1.140347002626794,25.86000061035156,2.606543742202572,26.56999969482422,-0.2327402429446258 6239,2008-09-22,27.09000015258789,28.190000534057614,26.85000038146973,27.899999618530273,781600.0,-0.03594306815553905,-1.0775212137252326,2.0250005960470343,47.48466398374144,46.81626425296227,-0.300951175050411,-0.0815552895714795,-0.5726533394967213,0.06560651535641782,12.175943136988627,1.3400001525878835,-0.3135149415066607,0.09449987411499094,-1.1861821791891956,1.3751819274191774,-0.5458411525371005,0.7348409007670824,-1.3869917236328142,50.0,5.196051586107053,0.6403410266520926,9,0.0,0.0,-0.8474998474121094,-0.5900001525878906,-4.069999694824219,0,-0.15688445832636877,6.861118396130208,28.10000038146973,1.1490184638744558,28.25,-1.140347002626794,25.86000061035156,-0.15688445832636877 6240,2008-09-23,26.84000015258789,27.31999969482422,26.45000076293945,27.11000061035156,321700.0,-0.009228497548609882,1.5217410534114069,0.3333341182509793,47.36841982390765,48.32441933390203,0.06919818676229639,0.18999988509356314,-0.3106077606249755,0.2986920039898564,12.700472864378346,0.8699989318847692,-0.2873488557454067,-0.16300010681152344,-1.437892975697519,1.111892762074472,-0.800446541254523,0.4744463276314761,-1.0187120668945333,37.02421871287599,-9.269351310033926,0.6374464344429984,9,0.25,0.25,-0.5974998474121094,-0.3400001525878906,-3.639999389648441,1,-0.1613263747797914,-1.0775212137252326,27.09000015258789,6.861118396130208,28.10000038146973,1.1490184638744558,28.25,-0.1613263747797914 6241,2008-09-24,27.11000061035156,27.239999771118164,26.309999465942386,27.07999992370605,634200.0,0.010059629516717239,5.4138171438341285,-0.11111346585851882,52.33881641689083,48.87668332264469,-0.09475937866248785,-0.07851288075192642,-0.5571173765908561,0.015251101278327184,13.50071687946865,0.9300003051757777,-0.22635966986310763,0.10350036621093395,-1.1722042859289559,1.3792050183508238,-0.5343519598590127,0.7413526922808806,-1.1751640541894517,46.36679707918192,-4.507242797274046,0.6378523260699451,9,-0.020000457763668322,-0.020000457763668322,-0.8525009155273402,-0.610000610351559,-3.1900005340576136,2,-0.1774253509774686,1.5217410534114069,26.84000015258789,-1.0775212137252326,27.09000015258789,6.861118396130208,28.10000038146973,-0.1774253509774686 6242,2008-09-25,27.209999084472656,27.479999542236328,26.90999984741211,27.13999938964844,343400.0,0.0036886193976297665,-1.1509471987101976,2.333269756500613,54.851229265293206,48.58237533077813,-0.15632917900578747,-0.20476138680672662,-0.6258534654120105,-0.10524736098432186,13.764457959049386,0.5699996948242188,-0.0869600165881188,0.21349887847900462,-1.0519826018073175,1.4789803587653267,-0.41924186166415467,0.8462396186221639,-1.1661559966605495,48.76322254310917,-5.421176458676726,0.6327407401431606,9,-0.11999893188476562,-0.11999893188476562,-0.6899995803833008,-0.7099990844726562,-2.9399986267089844,3,-0.17456817933928492,5.4138171438341285,27.11000061035156,1.5217410534114069,26.84000015258789,-1.0775212137252326,27.09000015258789,-0.17456817933928492 6243,2008-09-26,27.459999084472656,27.520000457763672,26.79999923706055,27.209999084472656,296000.0,0.009187798912593914,2.8918696001814355,3.5714441416895544,55.989905722119175,49.50149470852019,-0.45232899398857285,-0.4917896287764876,-0.8304029841045377,-0.37434205610858484,13.768398190240937,0.7200012207031214,0.04284261810804324,0.4709989547729485,-0.7808779083340198,1.7228758178799168,-0.15493947678053388,1.096937386326431,-1.311509726276551,61.17015772140961,5.054593602448037,0.6259384315534836,9,-0.3699989318847656,-0.3699989318847656,-0.8799991607666016,-0.9599990844726562,-3.629999160766605,4,-0.1948287928802689,-1.1509471987101976,27.209999084472656,5.4138171438341285,27.11000061035156,1.5217410534114069,26.84000015258789,-0.1948287928802689 6244,2008-09-29,26.309999465942386,27.059999465942386,25.90999984741211,27.059999465942386,387300.0,-0.04187908437260435,2.066665649414072,-3.0,51.09320285808228,50.19432184320985,0.7516297607472957,0.5916719471891945,0.35197633697861264,0.758144422287824,13.366747080414996,1.5499992370605469,0.0529250358246145,-0.6175005912780733,-1.8762363261718527,0.641235143615706,-1.2468684587249648,0.011867276168818108,2.350000381469723,24.844687384493128,-33.97700041676164,0.6293678674468902,9,0.9050006866455043,0.7800006866455043,0.2700004577636683,0.19000053405761363,-2.609998703002937,0,-0.18358038851191805,2.8918696001814355,27.459999084472656,-1.1509471987101976,27.209999084472656,5.4138171438341285,27.11000061035156,-0.18358038851191805 6245,2008-09-30,26.6200008392334,26.729999542236328,25.95000076293945,26.63999938964844,364700.0,0.011782644605990988,6.800032425112331,0.026664733886723486,51.42857142857142,52.106840280961215,0.5022878737107739,0.22383930145953457,0.07862450860613635,0.4362465420484831,12.925467395460755,0.7799987792968786,-0.02618585197390999,-0.26349925994873047,-1.4992861601059495,0.9722876402084886,-0.8813927100273418,0.3543941901298808,1.9849990081787112,44.0994237676874,-15.183890645837472,0.6178934500786097,9,0.5949993133544922,0.4699993133544922,0.03999900817871094,-0.12000083923339844,-3.0400009155273473,1,-0.13523667422894792,2.066665649414072,26.309999465942386,2.8918696001814355,27.459999084472656,-1.1509471987101976,27.209999084472656,-0.13523667422894792 6246,2008-10-01,27.3700008392334,27.45000076293945,26.26000022888184,26.309999465942386,308000.0,0.028174304145574203,-1.0517253286066162,-53.003910348106764,52.8301898775042,51.920523989312485,-0.012285210571967298,-0.5462935482427547,-0.6329923404101621,-0.3247626442443803,13.124579308531438,1.19000053405761,0.03692693131257485,0.4815007209777846,-0.761657772234944,1.7246592141905133,-0.14007852562857792,1.1030799675841472,1.1810990081787125,90.68325703941694,34.75402466911542,0.6215792466063638,10,-0.1250009536743164,-0.2800006866455078,-0.6175007820129395,-0.8700008392333984,-4.200000762939453,2,-0.1523565929277021,6.800032425112331,26.6200008392334,2.066665649414072,26.309999465942386,2.8918696001814355,27.459999084472656,-0.1523565929277021 6247,2008-10-02,27.8799991607666,28.09000015258789,27.04999923706055,27.239999771118164,574000.0,0.01863347847626473,-1.0392165662504234,0.6037722268806274,52.40760624286215,51.754733957663596,-0.6484824676062502,-1.0187381845905072,-1.1062717753447444,-0.8448323449361297,14.027626090963253,1.0400009155273402,0.12847872645470915,0.9344990730285652,-0.3823466402058422,2.2513447862629725,0.2760762164113615,1.5929219296457688,0.6182786866455103,90.36692832919783,37.73116032264921,0.6584228566172042,10,-0.8299989700317383,-0.7899990081787109,-1.109999179840088,-1.3799991607666016,-4.289999008178711,3,-0.14203727416338163,-1.0517253286066162,27.3700008392334,6.800032425112331,26.6200008392334,2.066665649414072,26.309999465942386,-0.14203727416338163 6248,2008-10-03,27.6200008392334,28.25,27.6200008392334,27.979999542236328,696200.0,-0.009325621569568732,-2.5000079473146024,-0.5624985098824595,57.003667408388,52.81240100484654,-0.518229838777831,-0.7034456020369575,-0.8098844484772947,-0.5989145929651478,14.008172606216396,0.6299991607666016,0.3481090513723828,0.6165006637573249,-0.7124365721172978,1.9454378996319477,-0.04796795417998467,1.2809692816946345,0.8265114481787137,73.07696069720923,17.154957209600227,0.6644686179373113,10,-0.5400009155273438,-0.5300006866455078,-0.8200006484985352,-1.1200008392333984,-3.7300014495849574,4,-0.12128893119768303,-1.0392165662504234,27.8799991607666,-1.0517253286066162,27.3700008392334,6.800032425112331,26.6200008392334,-0.12128893119768303 6249,2008-10-06,27.479999542236328,28.209999084472656,26.5,27.170000076293945,989400.0,-0.005068837535956994,-1.0727266421986532,-0.8611127300085302,55.51515314051455,53.717593595580645,-0.35435338897080726,-0.513369075570882,-0.6285678753512371,-0.4804974739604049,12.893544357981124,1.7099990844726562,0.2545755380874155,0.4279994010925279,-0.8958957176732127,1.7518945198582685,-0.23394815829034243,1.0899469604753982,0.9157824963757832,66.52170812248836,9.652774358842578,0.6619475593828708,10,-0.39999961853027344,-0.3899993896484375,-0.6475000381469727,-0.9799995422363281,-4.199998855590817,0,-0.13282386023770798,-2.5000079473146024,27.6200008392334,-1.0392165662504234,27.8799991607666,-1.0517253286066162,27.3700008392334,-0.13282386023770798 6250,2008-10-07,26.85000038146973,28.209999084472656,26.81999969482422,27.57999992370605,919400.0,-0.022925734034249134,-2.5189817184466956,-2.354841289862094,56.05875290158758,54.13091987165806,0.3097913520859912,0.18353380697146449,0.03240923164941378,0.12722840951642667,11.718680214183298,1.3899993896484375,0.15149960688556874,-0.23849973678588654,-1.492617425685303,1.01561795211353,-0.865558581235593,0.38855910766381996,1.49606601331838,29.648252283786725,-30.961511990646095,0.6270588444497078,10,0.22999954223632457,0.2399997711181605,0.06749916076659801,-0.3500003814697301,-3.640001296997074,1,-0.11731841987995739,-1.0727266421986532,27.479999542236328,-2.5000079473146024,27.6200008392334,-1.0392165662504234,27.8799991607666,-0.11731841987995739 6251,2008-10-08,25.6200008392334,26.65999984741211,25.170000076293945,26.40999984741211,639000.0,-0.045810038166152256,1.310078940637055,1.0821911007760145,31.24108055572711,51.507570015039605,1.4597117639377295,1.427661223478097,1.2877921963945163,1.3285341848151546,10.797686065385578,1.6800003051757848,0.1470319639918074,-1.4309992790222168,-2.8138245343510775,-0.048174023693356105,-2.122411906686647,-0.7395866513577865,2.677344224607193,14.610414743062176,-40.37689508750745,0.6914126276644305,10,1.0899991989135742,1.294999122619629,1.3024988174438477,0.8799991607666016,-2.1200008392333984,2,-0.07962532586663207,-2.5189817184466956,26.85000038146973,-1.0727266421986532,27.479999542236328,-2.5000079473146024,27.6200008392334,-0.07962532586663207 6252,2008-10-09,22.31999969482422,25.709999084472656,22.31999969482422,25.540000915527344,1011500.0,-0.12880566105820324,-1.10558888478197,4.075956029522897,21.5551089638833,47.68148148634673,4.462388113316763,4.606263095972057,4.55246485692637,4.5814786378232455,11.403997213440226,3.3899993896484375,0.07474792280151377,-4.504000377655029,-7.033750970355385,-1.9742497849546723,-5.768875674005205,-3.239125081304852,5.8899993896484375,0.0,-49.419982501945206,1.2648752963501775,10,2.9650001525878906,3.1700000762939453,4.602499961853027,4.180000305175781,0.0,3,0.03808245488761508,1.310078940637055,25.6200008392334,-2.5189817184466956,26.85000038146973,-1.0727266421986532,27.479999542236328,0.03808245488761508 6253,2008-10-10,21.170000076293945,22.309999465942386,19.68000030517578,21.21999931335449,1086600.0,-0.05152328110456683,1.3587441261347828,0.015527707486280209,21.26212810164131,44.366917624519964,5.170001744497387,5.546004261920423,5.649175982632929,5.679811385806499,13.455195577304188,2.6399993896484375,-0.1130869553959144,-5.339999961853028,-8.894158369963186,-1.7858415537428698,-7.117079165908109,-3.562920757797947,6.686599044799806,17.467760660582233,-30.56197097315805,1.7770792040550798,10,2.7950000762939453,3.0,5.759999752044678,5.329999923706055,2.659999847412106,4,0.11431270985227093,-1.10558888478197,22.31999969482422,1.310078940637055,25.6200008392334,-2.5189817184466956,26.85000038146973,0.11431270985227093 6254,2008-10-13,23.1200008392334,23.1200008392334,21.75,21.790000915527344,873500.0,0.09211151421407182,1.0601517561232348,-26.600404364082152,34.50000039736436,42.485965287719175,3.0395547924131314,3.5122359876004055,3.6680919245106303,3.6894373743235995,15.077675541317106,1.9500007629394531,-0.30711336347765084,-3.222499275207518,-7.086818360704196,0.6418198102891601,-5.1546588179558555,-1.2903397324591808,4.082470376586915,40.32826525610799,-8.717942933484714,1.9321595427483387,10,0.8449993133544922,1.0499992370605469,3.7024989128112793,3.3799991607666016,0.6899986267089879,0,0.0333044343626665,1.3587441261347828,21.170000076293945,-1.10558888478197,22.31999969482422,1.310078940637055,25.6200008392334,0.0333044343626665 6255,2008-10-14,24.07999992370605,24.3799991607666,23.0,23.959999084472656,1034500.0,0.041522450243322906,2.8333346578822582,0.09022620008805088,38.06145992921014,40.844995293464265,1.878958927542115,2.4834557108674638,2.694938716463536,2.702061411177173,15.135912121617503,1.3799991607666016,-0.5311037390932825,-2.138000202178958,-6.129800101842434,1.8537996974845186,-4.133900152010696,-0.14210025234721968,2.5206736192626984,63.03724795260588,13.088157601913984,1.9958999498317378,10,-0.11499977111816051,0.09000015258789418,2.6325001716613805,2.420000076293949,-0.600000381469723,1,-0.03322255978385469,1.0601517561232348,23.1200008392334,1.3587441261347828,21.170000076293945,-1.10558888478197,22.31999969482422,-0.03322255978385469 6256,2008-10-15,21.61000061035156,23.989999771118164,21.57999992370605,23.75,1019600.0,-0.10257472264037881,-1.1909081924063236,-17.833203528570852,31.407704575205756,38.5116728859469,3.850945989267913,4.868332284113759,5.097020715115352,5.133555777078186,15.393836881953488,2.5,-0.7027978211693764,-4.3954995155334515,-8.888560515671397,0.0975614846044941,-6.642030015602426,-2.148969015464477,4.437019073593753,32.00664503950073,-17.34506918263414,2.2465305000689733,10,2.3549995422363317,2.5599994659423864,5.102499485015873,4.889999389648441,1.8799991607666051,2,0.07403972368953426,2.8333346578822582,24.07999992370605,1.0601517561232348,23.1200008392334,1.3587441261347828,21.170000076293945,0.07403972368953426 6257,2008-10-16,21.950000762939453,22.059999465942386,20.559999465942386,21.649999618530273,1421300.0,0.01573346334960446,4.769246851948907,-0.14018749064151081,31.81518431033662,35.71295254171897,2.884669070097928,4.250054605444255,4.692943317760111,4.75296438415408,16.19703862042881,1.5,-0.9152444463981553,-3.740499401092528,-8.449189739642136,0.9681909374570807,-6.094844570367332,-1.3861542318177236,3.587657370704296,48.2978938401958,0.4229104779785189,2.354345169274805,10,1.9949989318847656,2.219999313354492,4.7624993324279785,4.549999237060547,2.0799999237060582,3,0.07061499695606277,-1.1909081924063236,21.61000061035156,2.8333346578822582,24.07999992370605,1.0601517561232348,23.1200008392334,0.07061499695606277 6258,2008-10-17,21.559999465942386,22.299999237060547,21.31999969482422,21.600000381469727,1079900.0,-0.017767712229675547,-2.769225690496277,-0.13333587645513068,33.495482274248914,33.26632244546723,2.597851430841004,4.347892336632089,5.026231929597653,5.099375192181139,16.826246925769862,0.9799995422363281,-1.2397141422313034,-3.803500652313229,-8.711767501876881,1.1047661972504237,-6.257634077095055,-1.3493672275314026,3.5090460414239253,26.178012562538093,-23.593528510344555,2.454133424781826,10,2.3850002288818324,2.610000610351559,5.152500629425045,4.940000534057614,3.2800006866455043,4,0.03525047531111403,4.769246851948907,21.950000762939453,-1.1909081924063236,21.61000061035156,2.8333346578822582,24.07999992370605,0.03525047531111403 6259,2008-10-20,22.84000015258789,22.84000015258789,21.5,21.84000015258789,840800.0,0.059369235545087884,1.6800003051757812,-24.999427808508802,37.69530922581879,31.225939814826248,0.6598391576012084,2.880870722149119,3.699032020714327,3.7853393602204974,17.337111805017972,1.3400001525878906,-1.6053940459516127,-2.310999965667726,-7.272255561713891,2.650255630378439,-4.7916277636908085,0.1696278323553564,1.7979217386031792,59.68588661760149,8.816948017796463,2.4806277980230815,10,0.3299999237060547,1.3299999237060547,3.875,3.6599998474121094,1.1700000762939489,0,0.0433449984458949,-2.769225690496277,21.559999465942386,4.769246851948907,21.950000762939453,-1.1909081924063236,21.61000061035156,0.0433449984458949 6260,2008-10-21,22.51000022888184,23.11000061035156,22.149999618530273,22.709999084472656,712400.0,-0.014448332815298226,-1.0869585048046446,-0.19999885559081676,33.73493622126881,31.50303488877533,0.34583690953980906,3.0249352896868267,3.9647745655585034,4.079199348778236,18.367435564568126,0.9600009918212855,-2.0473233322294426,-2.4244998931884716,-7.452871723573697,2.603871937196754,-4.938685808381084,0.08968602200414111,1.731287935428007,56.85132913827893,10.563465647058166,2.514185915192613,10,0.18499946594237926,1.6599998474121058,4.197500228881832,3.9899997711181605,1.9799995422363246,1,0.057752075692676375,1.6800003051757812,22.84000015258789,-2.769225690496277,21.559999465942386,4.769246851948907,21.950000762939453,0.057752075692676375 6261,2008-10-22,22.299999237060547,22.65999984741211,21.600000381469727,22.65999984741211,719500.0,-0.009329230994491344,4.888875937778154,1.8000133515168597,30.94262489973066,32.5460922149806,0.039526451535390805,3.0104541582628315,4.118358771964175,4.255144797065967,19.72665700925659,1.0599994659423828,-2.5160621111805312,-2.3940008163452156,-7.444325920731185,2.6563242880407536,-4.9191633685382,0.13116173584776902,1.5763858985185735,68.23525451873132,26.386145563500158,2.5251625521929846,10,-0.26999950408935547,1.8700008392333984,4.3000006675720215,4.1150007247924805,2.6300010681152344,2,0.05291481370164042,-1.0869585048046446,22.51000022888184,1.6800003051757812,22.84000015258789,-2.769225690496277,21.559999465942386,0.05291481370164042 6262,2008-10-23,22.459999084472656,23.0,21.21999931335449,22.51000022888184,735000.0,0.007174881295341162,2.4563097087684347,0.13889183232315658,32.2558433529241,33.767616131789794,-0.1101047430614841,2.6101753161099452,3.900059128212792,4.063270779786617,20.931027433522964,1.7800006866455114,-2.986343345763615,-1.9965009689331055,-6.995129340582416,3.002127402716205,-4.495815154757761,0.5028132168915498,1.0806752646741984,65.60840847508105,26.564765487754727,2.4993141858246544,10,0.010000228881835938,1.710000991821289,4.140000820159912,3.945000648498535,0.7400016784667933,3,0.04585933787315155,4.888875937778154,22.299999237060547,-1.0869585048046446,22.51000022888184,1.6800003051757812,22.84000015258789,0.04585933787315155 6263,2008-10-24,22.11000061035156,22.57999992370605,20.8700008392334,21.040000915527344,525200.0,-0.015583191824930398,-1.4255308787602452,-21.39950410070411,31.796613790221116,33.46723984210721,0.4327650565825927,2.6760153196706113,4.189390195456873,4.376481525760795,22.410876326963898,1.7099990844726527,-3.1874617600877,-2.078999519348148,-6.972363137293581,2.8143640985972844,-4.525681328320864,0.36768228962456817,1.121819815277611,55.35713829556236,18.971810765723525,2.446681808972716,10,0.35999870300293324,2.0599994659423864,4.904999732971195,4.644999504089359,1.1299991607666051,4,0.08683853565318489,2.4563097087684347,22.459999084472656,4.888875937778154,22.299999237060547,-1.0869585048046446,22.51000022888184,0.08683853565318489 6264,2008-10-27,21.479999542236328,22.38999938964844,21.21999931335449,21.649999618530273,491700.0,-0.02849394168810082,-2.39130194411195,-0.15887862128958247,31.79660967854518,32.77114536981111,0.9003486334776767,3.083715342828185,4.750797070423502,4.962624197185477,24.266013202394028,1.1700000762939524,-2.973508143686672,-2.4675005912780748,-7.396734259660324,2.4617330771041743,-4.9321174254691975,-0.002883757086951988,1.5200004577636719,27.23208773804612,-9.59212032248039,2.464616834191124,10,0.7950000762939453,2.4850006103515625,5.6100006103515625,5.350000381469727,2.4300003051757812,0,0.1564246127540534,-1.4255308787602452,22.11000061035156,2.4563097087684347,22.459999084472656,4.888875937778154,22.299999237060547,0.1564246127540534 6265,2008-10-28,23.020000457763672,23.1200008392334,21.40999984741211,21.959999084472656,443200.0,0.07169464377777213,1.7142826867533347,-6.235299397502496,41.36786249969762,33.87782958364353,-0.9005255425411711,1.3282847645353506,3.1425636827158385,3.392863164202062,25.989178954268432,1.710000991821289,-2.6121086584813753,-0.7474996566772454,-5.526453123643961,4.03145381028947,-3.1369763901606014,1.6419770768061106,-3.3400001525878906,95.55553860134549,53.61137828369342,2.389476733483357,10,-1.1800003051757812,0.9449996948242188,4.069999694824219,3.809999465942383,0.12999916076660156,1,0.04300607087018027,-2.39130194411195,21.479999542236328,-1.4255308787602452,22.11000061035156,2.4563097087684347,22.459999084472656,0.04300607087018027 6266,2008-10-29,23.20000076293945,23.649999618530273,22.65999984741211,22.93000030517578,779000.0,0.007819300677514684,-1.4444397349496318,0.25471708298394974,53.68509584664536,36.3078197543445,-0.9289551920377832,0.8641667645846169,2.8876010117705384,3.1824102581520073,27.610610157766768,0.9899997711181641,-2.515868642427993,-0.35899934768677255,-4.830122629305752,4.112123933932207,-2.594560988496262,1.876562293122717,-3.451200447082517,83.81298369833678,35.05278238813947,2.235561640809489,10,-0.9400005340576136,0.764999389648441,3.889999389648441,3.629999160766605,0.8599987030029368,2,0.055603403696408815,1.7142826867533347,23.020000457763672,-2.39130194411195,21.479999542236328,-1.4255308787602452,22.11000061035156,0.055603403696408815 6267,2008-10-30,23.920000076293945,23.920000076293945,23.0,23.11000061035156,615600.0,0.031034452141253777,1.271606624391002,2.999992935757834,61.946131579523005,39.46900301048606,-1.497612783283813,-0.1767807492132718,2.095591648392954,2.437432664950407,28.545810903533663,0.9200000762939453,-2.520667428097731,0.558999919891356,-3.431309122190328,4.54930896197304,-1.436154601149486,2.554154440932198,-4.01515178833008,100.0,45.32836477245493,1.9951545210408415,10,-1.5249996185302734,0.04500007629394531,3.1700000762939453,2.9099998474121094,-1.0,3,0.04222408970152136,-1.4444397349496318,23.20000076293945,1.7142826867533347,23.020000457763672,-2.39130194411195,21.479999542236328,0.04222408970152136 6268,2008-10-31,24.270000457763672,24.440000534057614,23.489999771118164,23.90999984741211,692400.0,0.01463212292447258,1.714284935776934,0.44444549100130964,55.80221702775087,41.48088165514519,-1.5899763009130012,-0.8333492047274618,1.6919601961226078,2.0674290658185086,29.21678305560402,0.9500007629394496,-2.1652512950108402,1.076500320434569,-2.410566288667475,4.563566929536613,-0.6670329841164531,2.820033624985591,-4.124243062500003,94.72049652649449,36.65509282057698,1.743533304551022,10,-1.614999771118164,-0.30500030517578125,2.8199996948242188,2.559999465942383,-1.7700004577636719,4,-0.044087337232906476,1.271606624391002,23.920000076293945,-1.4444397349496318,23.20000076293945,1.7142826867533347,23.020000457763672,-0.044087337232906476 6269,2008-11-03,23.82999992370605,24.43000030517578,23.6200008392334,23.86000061035156,1037200.0,-0.01812939949561765,-2.6000067817013313,-0.08333509939388802,48.66879704639344,43.140199524603474,-1.1116812151189386,-0.7176103151840643,2.0785586055573013,2.4894548868466515,31.19487049370109,0.8099994659423828,-1.8292427330744196,0.8189997673034632,-2.0509237331080605,3.688923267714987,-0.6159619829022986,2.253961517509225,-3.3407030773388655,79.8679712172973,21.504851385844944,1.434961750205761,11,-1.1749992370605433,0.1350002288818395,3.2600002288818395,3.0000000000000036,-1.44000053405761,0,-0.024758713993991877,1.714284935776934,24.270000457763672,1.271606624391002,23.920000076293945,-1.4444397349496318,23.20000076293945,-0.024758713993991877 6270,2008-11-04,23.70000076293945,24.729999542236328,23.5,24.309999465942386,910800.0,-0.005455273234695968,-1.435642105939029,20.332824718672754,64.8226897012958,46.90465116922182,-0.8885715328237964,-0.8808635020318114,2.157702066425383,2.6024569537609494,33.18929783939496,1.2299995422363281,-1.4919920721810662,0.8465005874633746,-1.4182807308715049,3.111281905798254,-0.2858900717040669,1.9788912466308162,-2.8946476215570307,50.24159752910763,-10.982226732764964,1.1323906591674406,11,-0.9000005722045863,0.26499938964844105,3.452499389648441,3.129999160766605,-1.0900001525878906,1,0.008860720578585113,-2.6000067817013313,23.82999992370605,1.714284935776934,24.270000457763672,1.271606624391002,23.920000076293945,0.008860720578585113 6271,2008-11-05,23.57999992370605,24.1200008392334,23.5,23.53000068664551,1848000.0,-0.005063326386936184,-10.272679983354141,-0.08196613667275134,61.93263739814329,50.202072729801735,-0.6346483445811195,-0.9713312328152988,2.213120966476822,2.7007582302234248,33.72476914326143,0.6200008392333984,-1.296938399893513,0.8284997940063441,-1.064982615638563,2.721982203651251,-0.11824141081610762,1.7752409988287958,-2.3821821422382428,33.52601602173255,-28.121141668163354,0.9467412048224529,11,-0.7799997329711879,0.3850002288818395,3.5725002288818395,3.2500000000000036,-0.1100006103515625,2,-0.018235806046100866,-1.435642105939029,23.70000076293945,-2.6000067817013313,23.82999992370605,1.714284935776934,24.270000457763672,-0.018235806046100866 6272,2008-11-06,23.170000076293945,23.82999992370605,22.79999923706055,23.45000076293945,575600.0,-0.01738761020944335,-1.019604506568183,-5.600099183643053,61.751825345953925,53.5304295693276,-0.1266634946312486,-0.521103678360511,2.540515104601859,3.083101000893002,32.7396140336274,1.0300006866455007,-1.0081132524827794,0.37599992752075195,-1.5148580685858555,2.2668579236273594,-0.56942907053255,1.321428925574054,-1.618964118749286,19.171024908190184,-45.02275870451914,0.9454289980533035,11,-0.19500064849853516,0.7950000762939453,3.997499942779541,3.8450002670288086,-0.12000083923339488,3,0.0384117128492818,-10.272679983354141,23.57999992370605,-1.435642105939029,23.70000076293945,-2.6000067817013313,23.82999992370605,0.0384117128492818 6273,2008-11-07,23.59000015258789,23.989999771118164,23.15999984741211,23.15999984741211,450700.0,0.018126891450624738,-2.8604620216106884,-1.5357116095939596,56.260432302516236,56.248632083102166,-0.35162498823899924,-0.7910659473431494,2.034638997007818,2.6305797937400612,30.65433926945198,0.8299999237060547,-0.630932196167894,0.6750000000000007,-1.0833666804610118,2.4333666804610132,-0.20418334023050733,1.5541833402305087,-1.7210678365740648,40.932683451331876,-22.846871616163753,0.8791833402305063,11,-0.5200004577636719,0.375,3.4800000190734863,3.4600000381469727,-0.09000015258789062,4,-0.028401868247569517,-1.019604506568183,23.170000076293945,-10.272679983354141,23.57999992370605,-1.435642105939029,23.70000076293945,-0.028401868247569517 6274,2008-11-10,23.88999938964844,24.04999923706055,23.59000015258789,23.84000015258789,488700.0,0.01271722064943015,1.4864887156804845,0.11627721296642121,61.57717224091344,58.49411094323726,-0.30599322920424754,-1.0861062993725135,1.6527358128964593,2.2975576745583446,29.203298505826947,0.4599990844726598,-0.2634543424913893,0.9364993095397978,-0.8737206196051872,2.7467192386847827,0.03138934496730528,1.8416092741122903,-1.734960351012365,56.4766829137168,-7.841369917810368,0.9051099645724926,11,-0.1949996948242223,0.0550003051757777,3.1950006484985316,3.2000007629394496,-0.6099987030029297,0,-0.05818331624783246,-2.8604620216106884,23.59000015258789,-1.019604506568183,23.170000076293945,-10.272679983354141,23.57999992370605,-0.05818331624783246 6275,2008-11-11,23.28000068664551,24.01000022888184,23.0,23.540000915527344,693100.0,-0.025533642469126372,-1.4634103792127404,-5.2000839246199915,57.70441548299568,58.940702013942854,0.3852815045628404,-0.568248951806293,2.173343195021168,2.874483239957666,28.891476958846884,1.0100002288818395,0.15123879080504565,0.3665005683898954,-1.3728797036355722,2.105880840415363,-0.5031895676228366,1.2361907044026275,-0.8674655976494101,36.36370204360608,-26.324554303895482,0.8696901360127333,11,0.48499870300292613,0.6649990081787074,3.8049993515014613,3.8099994659423793,-0.020000457763671875,1,-0.03823029513515508,1.4864887156804845,23.88999938964844,-2.8604620216106884,23.59000015258789,-1.019604506568183,23.170000076293945,-0.03823029513515508 6276,2008-11-12,23.209999084472656,23.88999938964844,23.03000068664551,23.770000457763672,944800.0,-0.0030069415854017123,1.1499988079059484,2.153849539669178,55.9808608073651,58.277894150369754,0.5105391651898046,-0.3923494368826965,2.1587117032872385,2.9031643346643783,27.999678610155243,0.8599987030029297,0.6399821210912258,0.21649904251098562,-1.4142359312698005,1.8472340162917718,-0.5988684443794092,1.0318665294013805,-0.5657175501525309,32.799987792968466,-28.299494096444363,0.8153674868903937,11,0.5550003051757812,-0.03999900817871094,3.8750009536743164,3.8800010681152344,-0.03999900817871094,2,-0.025850861602251918,-1.4634103792127404,23.28000068664551,1.4864887156804845,23.88999938964844,-2.8604620216106884,23.59000015258789,-0.025850861602251918 6277,2008-11-13,23.5,23.770000457763672,22.709999084472656,23.09000015258789,2191700.0,0.01249465432858865,1.2315800463384958,-0.732140789231681,61.19161626989127,58.87671628838535,0.172875642914736,-0.5905522796498914,1.8027886990889748,2.5793369371505293,26.780151337256164,1.0600013732910156,0.8717694797237705,0.42899999618530416,-1.139048419777044,1.9970484121476524,-0.3550242117958682,1.2130242041664765,1.2299995422363281,58.95528549020263,-2.75198419639203,0.7840242079811736,11,0.2199993133544922,-0.8050003051757812,3.3125,3.4149999618530273,0.13999938964844105,3,-0.0012766249636387839,1.1499988079059484,23.209999084472656,-1.4634103792127404,23.28000068664551,1.4864887156804845,23.88999938964844,-0.0012766249636387839 6278,2008-11-14,22.31999969482422,23.36000061035156,22.26000022888184,23.29999923706055,1968300.0,-0.05021277894365028,-1.0000034679114156,-2.390243675508713,56.213016916709826,59.71496294064272,1.1702429072762754,0.6843939222932605,2.9108226783324866,3.7157509616452344,25.79662956793821,1.2399997711181605,0.8524738259076905,-0.789000320434571,-2.234951767283974,0.6569511264148318,-1.5119760438592706,-0.0660245970098714,2.3695998382568355,3.3519273289110667,-60.12547861778983,0.7229757234247014,11,1.1750001907348633,-0.11499977111816406,3.067500114440918,3.1700000762939453,0.9600009918212926,4,0.032706073128021096,1.2315800463384958,23.5,1.1499988079059484,23.209999084472656,-1.4634103792127404,23.28000068664551,0.032706073128021096 6279,2008-11-17,23.82999992370605,24.09000015258789,22.280000686645508,22.32999992370605,1653600.0,0.0676523409286598,-1.2625014901175504,-1.5306129598561258,56.01782534528526,58.73664467886377,-0.3796852856388746,-0.7880383001259581,1.343306735414867,2.1762507165048106,24.91572472014094,1.8099994659423828,0.6955445868560233,0.6714999198913532,-0.8031746383964418,2.146174478179148,-0.0658373592525443,1.4088371990352506,0.7624156372070345,85.79233662724442,25.283173873731698,0.7373372791438974,11,-0.639999389648434,-1.1850004196166957,0.23750019073486683,0.3400001525878942,-0.3999996185302699,0,-0.013848087484791272,-1.0000034679114156,22.31999969482422,1.2315800463384958,23.5,1.1499988079059484,23.209999084472656,-0.013848087484791272 6280,2008-11-18,23.809999465942386,24.229999542236328,22.790000915527344,23.489999771118164,736000.0,-0.0008392974329709535,1.4827565795315156,0.21333312988281486,54.64230254374059,57.926607472819036,-0.38268391743924113,-0.7016241694890155,1.3169459921994253,2.170806178938232,24.152363096831852,1.4399986267089844,0.6028827266094687,0.5864995002746625,-0.8824104924061196,2.0554094929554445,-0.14795549606573033,1.3209544966150553,0.689119481689449,78.68019174185542,20.246409535081852,0.7344549963403914,11,-0.5649995803833043,-1.164999961853031,0.2575006484985316,0.36000061035155895,-0.23999977111816762,1,-0.022259504039678024,-1.2625014901175504,23.82999992370605,-1.0000034679114156,22.31999969482422,1.2315800463384958,23.5,-0.022259504039678024 6281,2008-11-19,23.479999542236328,24.60000038146973,23.38999938964844,23.920000076293945,830500.0,-0.013859719912135526,-2.903223722462736,-1.3750029802350656,46.44012640346705,56.2253075903205,-0.0763944923261235,-0.29374959679923407,1.5877347391730403,2.4608891394128776,22.981329570379405,1.210000991821289,0.6168832839188951,0.19749956130981516,-1.2086805643362197,1.60367968695585,-0.5055905015132005,0.9005896241328308,-1.2199993133544886,52.136719393169585,-0.99628687897453,0.7030900628230169,11,-0.04999923706054332,-0.8350000381469727,0.5875005722045898,0.6900005340576172,-0.15999984741210938,2,-0.009369647259095948,1.4827565795315156,23.809999465942386,-1.2625014901175504,23.82999992370605,-1.0000034679114156,22.31999969482422,-0.009369647259095948 6282,2008-11-20,23.489999771118164,25.11000061035156,23.399999618530273,23.559999465942386,1878500.0,0.0004259041344463199,-12.680007934570284,0.1590900224113273,43.32191428495844,54.78769447725852,-0.040486816630330935,-0.23465937190031383,1.5016221569353974,2.4077507616053246,21.412181916066388,1.7100009918212855,0.4918674325453054,0.15599975585937642,-1.1978159402114414,1.5098154519301943,-0.5209080921760325,0.8329076038947854,-1.1831995391845673,43.157872898319575,-4.519840470228061,0.6769078480354085,11,0.19500064849853516,-0.6549997329711914,0.5775003433227539,0.6800003051757812,0.23999977111816406,3,-0.01362280536152538,-2.903223722462736,23.479999542236328,1.4827565795315156,23.809999465942386,-1.2625014901175504,23.82999992370605,-0.01362280536152538 6283,2008-11-21,24.03000068664551,24.07999992370605,22.3700008392334,23.32999992370605,1238800.0,0.022988544946317857,3.275001788141078,-10.000054495912401,51.683507413610684,53.688398385335994,-0.5716221616146484,-0.6571351512366839,0.8711940956562501,1.8276331794082417,19.905270925171774,1.7099990844726527,0.41258338764515656,0.6000006675720257,-0.657214537103151,1.8572158722472025,-0.02860693476556264,1.2286082699096141,1.0799999237060476,61.83745749746438,17.478466860743275,0.6286076023375882,11,-0.34500026702881215,-1.039999961853031,0.027499198913570666,0.13999938964843395,-0.3299999237060618,4,-0.01622976636924567,-12.680007934570284,23.489999771118164,-2.903223722462736,23.479999542236328,1.4827565795315156,23.809999465942386,-0.01622976636924567 6284,2008-11-24,24.84000015258789,25.229999542236328,23.90999984741211,24.489999771118164,774700.0,0.03370784198073418,1.3362843808286,0.49999999999999495,58.610263721091606,53.789048189568874,-1.3775573310431675,-1.2674900591135945,0.009908546078172265,0.9901228064969416,17.950012805683873,1.3199996948242188,0.3855309616983682,1.2420001029968262,0.20287890056481572,2.2811213054288366,0.7224395017808192,1.7615607042128332,-2.469999313354492,86.3636515205777,40.98286345528598,0.5195606012160059,11,-1.0950002670288086,-1.7899999618530273,-0.7825002670288086,-0.6700000762939453,-0.6800003051757812,0,-0.06280191048146411,3.275001788141078,24.03000068664551,-12.680007934570284,23.489999771118164,-2.903223722462736,23.479999542236328,-0.06280191048146411 6285,2008-11-25,24.01000022888184,25.06999969482422,23.709999084472656,25.01000022888184,1293400.0,-0.03341384535456937,1.4285748345543936,-2.857139743107667,52.9331527814497,53.45041396446716,-0.48401680158800175,-0.37894784878433185,0.77469650216592,1.7964477127645928,16.610489986143673,1.3600006103515625,0.3623024668642252,0.36250019073486683,-0.6547796486950404,1.379780030164774,-0.14613972898008853,0.8711401104498222,-1.639999389648441,57.34266200633172,10.03013715174447,0.5086399197149537,11,-0.26500034332275746,-0.9600000381469762,-0.3400001525878942,0.15999984741210582,-0.05999946594238992,1,-0.02415659800820702,1.3362843808286,24.84000015258789,3.275001788141078,24.03000068664551,-12.680007934570284,23.489999771118164,-0.02415659800820702 6286,2008-11-26,24.489999771118164,24.70000076293945,23.3700008392334,23.79999923706055,697100.0,0.019991650881324485,1.3963908234400677,-0.6900005340576136,58.91891501784145,53.19789160312829,-0.8530625856201901,-0.79827675177917,0.2566069938892994,1.2964416690963816,15.751863411563635,1.3299999237060511,0.2875652283839578,0.7779997825622544,-0.28247896903659964,1.8384785341611085,0.24776040676282562,1.3082391583616833,-2.0627989578247075,74.12587039493472,22.293051382268033,0.5302393757994274,11,-0.744999885559082,-1.4399995803833008,-1.057499885559082,-0.31999969482421875,-0.4499988555908203,2,-0.03756635708012257,1.4285748345543936,24.01000022888184,1.3362843808286,24.84000015258789,3.275001788141078,24.03000068664551,-0.03756635708012257 6287,2008-11-28,24.93000030517578,24.96999931335449,24.059999465942386,24.649999618530273,381000.0,0.017966538920777042,4.055572921909747,0.4057977825016123,59.029648209946075,53.510850635710085,-1.1945001121515162,-1.2213501945566634,-0.2942046058972423,0.8365547142178649,14.990385505822628,0.9099998474121023,0.2951700016092538,1.167500305175782,-0.022915617626004803,2.3579162279775687,0.5722923437748904,1.7627082665766736,-2.4467435173034673,89.51051142975852,34.799428519257205,0.5952079614008925,11,-1.1750001907348633,-1.880000114440918,-1.830000400543213,-0.7600002288818359,-1.1100006103515625,4,-0.0645808500057381,1.3963908234400677,24.489999771118164,1.4285748345543936,24.01000022888184,1.3362843808286,24.84000015258789,-0.0645808500057381 6288,2008-12-01,23.20000076293945,24.96999931335449,23.170000076293945,24.60000038146973,538600.0,-0.06939428483990684,-1.4657507044774276,-4.99998637611463,46.1017036821517,52.409059339806355,0.7525987209047464,0.44731140237734834,1.3074321165192302,2.535448030968972,14.86725366052526,1.7999992370605433,0.28428917340238513,-0.5089992523193381,-1.6995569755559679,0.6815584709172917,-1.104278113937653,0.08627960929897682,-0.661809119979857,1.4563443894768158,-50.840729481598366,0.5952788616183151,12,0.5999994277954137,-0.1500005722045863,0.11999893188476918,0.9699993133544957,0.44999885559082387,0,0.022844774218435226,4.055572921909747,24.93000030517578,1.3963908234400677,24.489999771118164,1.4285748345543936,24.01000022888184,0.022844774218435226 6289,2008-12-02,23.239999771118164,23.770000457763672,22.6200008392334,23.399999618530273,759500.0,0.0017240951234196444,1.5555503751112618,0.11428563643472789,49.75844865340766,51.86640890754715,0.6929812991160667,0.38034521960263135,1.1694488249029433,2.4658563140046894,14.874067531754365,1.1499996185302734,0.2126673980055216,-0.43950023651122905,-1.6465581456317508,0.7675576726092928,-1.04302919107149,0.16402871804903185,-0.6479719701730353,25.306090673060826,-27.808221147301804,0.6035289545602602,12,0.5600004196166992,-0.015000343322753906,0.07999992370605469,0.9300003051757812,0.7100009918212855,1,0.019793502424770182,-1.4657507044774276,23.20000076293945,4.055572921909747,24.93000030517578,1.3963908234400677,24.489999771118164,0.019793502424770182 6290,2008-12-03,23.90999984741211,24.020000457763672,23.11000061035156,23.29999923706055,420200.0,0.02882960769761267,1.1927658792168483,-3.81250745058768,53.94144526318187,52.6998887808488,0.04320107943854268,-0.2878750982496996,0.4152891812059849,1.7765653193407047,15.05476928662372,0.9099998474121129,0.2851533560682853,0.21999988555908345,-0.9914543684380668,1.4314541395562337,-0.3857272414394899,0.8257270125576568,-1.289999008178711,54.89361045909514,-0.7576791468505633,0.605727126998575,12,-0.1099996566772461,-0.5900001525878906,-0.7899999618530273,0.26000022888183594,0.21000099182128906,2,0.010455876269152675,1.5555503751112618,23.239999771118164,-1.4657507044774276,23.20000076293945,4.055572921909747,24.93000030517578,0.010455876269152675 6291,2008-12-04,23.149999618530273,23.989999771118164,22.709999084472656,23.68000030517578,636500.0,-0.0317858734308647,1.2260888891100308,-0.868852715311309,48.1283402824059,53.23393611389852,0.839779900442096,0.46194289871307603,1.0718591322030555,2.5166512075647347,15.346098821376469,1.2800006866455078,0.23315020206364423,-0.5185003280639648,-1.7532137654788187,0.716213109350889,-1.1358570467713918,0.09885639064346208,-0.529998779296875,22.55315418854035,-31.330216717891826,0.617356718707427,12,0.6500005722045898,0.5950002670288086,-0.2474994659423828,1.0200004577636719,0.8299999237060547,3,0.034557285425128814,1.1927658792168483,23.90999984741211,1.5555503751112618,23.239999771118164,-1.4657507044774276,23.20000076293945,0.034557285425128814 6292,2008-12-05,24.059999465942386,24.20000076293945,22.51000022888184,22.989999771118164,692100.0,0.03930884934804535,1.5037002500741772,-2.018864733169476,59.581496617502054,54.11149046988644,0.021386446717951202,-0.3983872340461403,0.06364703344819844,1.5948602166790273,15.104248696342049,1.69000053405761,0.21545789219651112,0.3469995498657248,-0.8761647547847353,1.570163854516185,-0.26458260245950527,0.9585817021909548,1.1700000762939418,63.00812251695699,2.6199720558293507,0.6115821523252303,12,-0.18999958038330433,-0.31499958038330433,-0.9474992752075231,0.11000061035155895,-0.2899990081787145,4,-0.0008311949650435801,1.2260888891100308,23.149999618530273,1.1927658792168483,23.90999984741211,1.5555503751112618,23.239999771118164,-0.0008311949650435801 6293,2008-12-08,22.920000076293945,24.399999618530273,22.809999465942386,24.21999931335449,902000.0,-0.04738152181849142,-1.0921048338724988,-1.2149529045184493,44.776119729826576,52.57436335974589,1.1034091688890832,0.726069764578547,1.0821028751022297,2.721588873859769,14.928874788729996,1.590000152587887,0.26145305698509347,-0.7594998359680183,-2.0325315799620185,0.5135319080259819,-1.3960157079650166,-0.12298396397101996,2.2555994796752934,21.693120625206735,-34.015864035460964,0.636515871997,12,0.869999885559082,0.8249998092651367,0.26000022888183594,1.25,0.9899997711181641,0,0.03926699893256713,1.5037002500741772,24.059999465942386,1.2260888891100308,23.149999618530273,1.1927658792168483,23.90999984741211,0.03926699893256713 6294,2008-12-09,22.5,23.31999969482422,22.3799991607666,22.95000076293945,782800.0,-0.01832461059755186,-1.7246295886775762,0.34615463618036896,42.81010070006612,51.4495797951477,1.2924928998209637,1.0926141273471899,1.4102465981228036,3.125421860351018,14.920222951484947,0.9400005340576172,0.3199452509776535,-1.1099999427795417,-2.4825275188547593,0.26252763329567586,-1.7962637308171523,-0.42373615474193116,2.622287569427492,5.940634259372917,-44.92679958023561,0.6862637880376096,12,1.1749992370605469,1.244999885559082,0.8100004196166992,1.6700000762939453,1.9300003051757812,1,0.05111109415690107,-1.0921048338724988,22.920000076293945,1.5037002500741772,24.059999465942386,1.2260888891100308,23.149999618530273,0.05111109415690107 6295,2008-12-10,22.38999938964844,22.96999931335449,22.280000686645508,22.6200008392334,767100.0,-0.0048889160156248,-2.0666683620919697,0.5111134658585135,43.869515031367214,49.77742424109502,1.2835043566917292,1.1937221052322435,1.415224959666471,3.2184516012281854,14.525127139863624,0.6899986267089808,0.27253189447415593,-1.1755004882812479,-2.6472054411073564,0.2962044645448607,-1.9113529646943022,-0.4396480118681936,2.6225966434326153,5.188620680348169,-43.637944826551774,0.735852476413054,12,1.235000610351559,1.355000495910641,0.9200010299682582,1.7800006866455043,1.1800003051757777,2,0.06967402482432594,-1.7246295886775762,22.5,-1.0921048338724988,22.920000076293945,1.5037002500741772,24.059999465942386,0.06967402482432594 6296,2008-12-11,22.61000061035156,22.90999984741211,21.979999542236328,22.399999618530273,961200.0,0.009825869883892446,1.296298563836175,-0.9130420360403678,45.16483997869636,48.23688999317838,0.8591268929798588,0.9765331182447774,1.0664141514732002,2.978754403758945,14.190453705052047,0.9300003051757812,0.09976672856868873,-0.9254993438720724,-2.451187909841561,0.6001892220974163,-1.6883436268568168,-0.16265506088732806,2.238639701943363,26.033101167502103,-22.53932067281466,0.7628442829847445,12,0.8649988174438512,0.9949989318847692,0.772499561309818,1.5599994659423864,1.5199985504150426,3,0.0667846169004751,-2.0666683620919697,22.38999938964844,-1.7246295886775762,22.5,-1.0921048338724988,22.920000076293945,0.0667846169004751 6297,2008-12-12,23.46999931335449,23.690000534057614,22.049999237060547,22.18000030517578,763900.0,0.03803620874778724,-1.1161291434042042,6.142823407598565,47.027592982251484,48.33976658207836,-0.2567526831587692,0.12034157386974087,0.06850206073843879,2.0997091547249376,13.310872521776767,1.6400012969970668,0.042528292989768346,-0.06400060653686879,-1.5898951111825248,1.4618938981087872,-0.8269478588596968,0.6989466457859592,1.1491497373357475,61.57023653486768,14.069512295396386,0.7629472523228278,12,-0.27999973297118785,0.1350002288818395,-0.08749914169311168,0.7000007629394567,0.3600006103515625,4,0.021729878304327377,1.296298563836175,22.61000061035156,-2.0666683620919697,22.38999938964844,-1.7246295886775762,22.5,0.021729878304327377 6298,2008-12-15,23.04999923706055,23.53000068664551,22.68000030517578,23.479999542236328,579600.0,-0.01789518911723853,2.2075329105997388,-0.3333338261886543,40.08858716774532,47.26533752811587,0.15615322060847703,0.6301432714108124,0.3512466417970508,2.498985061132327,12.076861560033635,0.8500003814697301,-0.12589902181624169,-0.5205006599426234,-1.9563936947101794,0.9153923748249326,-1.2384471773264032,0.1974458574411564,1.358017852953374,62.57304527552282,19.162527219762445,0.7179465173837781,12,0.14000034332275035,0.5550003051757777,0.42000055313109996,1.1200008392333949,0.8700008392333949,0,0.031236496509096545,-1.1161291434042042,23.46999931335449,1.296298563836175,22.61000061035156,-2.0666683620919697,22.38999938964844,0.031236496509096545 6299,2008-12-16,23.5,23.53000068664551,22.79999923706055,23.06999969482422,711000.0,0.019522810318185257,1.9795875470023157,-1.0000000000000082,47.05202166836341,46.499846017580495,-0.2828306412668802,0.16248270108533092,-0.229097128409105,2.033540556566898,11.58051406686284,0.7300014495849609,-0.33461530182491117,-0.053999900817871094,-1.484912882009862,1.3769130803741199,-0.7694563914138648,0.6614565897781226,0.7137756861917168,88.88886410204663,45.2892052684726,0.7154564905959948,12,-0.3100004196166992,0.10499954223632812,0.017499923706054688,0.6700000762939453,0.8199996948242188,1,0.017446802017536678,2.2075329105997388,23.04999923706055,-1.1161291434042042,23.46999931335449,1.296298563836175,22.61000061035156,0.017446802017536678 6300,2008-12-17,23.28000068664551,23.71999931335449,23.11000061035156,23.29999923706055,559800.0,-0.009361672908701602,-2.388893892753505,-0.04650822377175707,42.78903949644174,45.90659037469558,-0.18058512468673982,0.35915398722059777,-0.1243747607780783,2.2347440143135664,11.128724496453582,0.6099987030029297,-0.30222379675058875,-0.2474992752075167,-1.6780808033026418,1.1830822528876084,-0.9627900392550792,0.46779148884004584,0.7550729080297742,74.71271927661088,33.52966365386156,0.7152907640475619,12,-0.09000110626221058,0.32499885559081676,0.5399990081787074,0.889999389648434,1.4099998474121023,2,0.049398607586380594,1.9795875470023157,23.5,2.2075329105997388,23.04999923706055,-1.1161291434042042,23.46999931335449,0.049398607586380594 6301,2008-12-18,23.26000022888184,23.60000038146973,23.0,23.28000068664551,821100.0,-0.0008591261672575845,-1.2222198674748,1.0000953743443013,39.52321066392252,43.677891935408965,-0.16018535683614132,0.38138118684663525,-0.18260778850984494,2.239633282725393,11.079227413824928,0.6000003814697301,-0.31301300963243506,-0.25649976730346324,-1.691993923766315,1.1789943891593886,-0.9742468455348892,0.4612473109279627,0.6106674415983306,72.45514590074286,35.840844846260666,0.7177470782314265,12,-0.07000064849853871,0.34499931335448863,0.5949993133544886,0.9099998474121058,1.5799999237060511,3,0.013327577940324131,-2.388893892753505,23.28000068664551,1.9795875470023157,23.5,2.2075329105997388,23.04999923706055,0.013327577940324131 6302,2008-12-19,23.170000076293945,23.809999465942386,23.11000061035156,23.209999084472656,679400.0,-0.0038693100473894404,-7.750098348929783,1.9999046347510967,49.76302774875912,44.23199282640148,-0.23435281231213878,0.47029060902355724,-0.06711475952953094,2.302508796256401,11.449306287459335,0.6999988555908274,-0.4270923292890245,-0.3304999351501472,-1.774346875588087,1.1133470052877925,-1.0524234053691153,0.3914235350688209,-1.1900005340576172,43.36284380828587,2.2062334533910857,0.7219234702189695,12,-0.27500057220458984,0.4349994659423828,0.2974996566772461,1.0,1.6200008392333984,4,0.041432847704427234,-1.2222198674748,23.26000022888184,-2.388893892753505,23.28000068664551,1.9795875470023157,23.5,0.041432847704427234 6303,2008-12-22,23.63999938964844,23.63999938964844,22.86000061035156,23.290000915527344,617300.0,0.020284821398657282,3.4571553133514485,-8.750178818368312,52.95857695996292,45.359601299723344,-0.6609898350853811,-0.032068906691424814,-0.4685605585541204,1.805926451438733,11.099202713490754,0.7799987792968821,-0.4120220103996566,0.15899944305420277,-1.265136897336717,1.5831357834451225,-0.5530687271412553,0.8710676132496609,-1.6233998489379928,83.16831309215135,38.35408232106955,0.7120681701954594,12,-0.7449998855590856,-0.03499984741211293,-0.4324998855590856,0.5300006866455043,0.9099998474121094,0,0.008037247841081063,-7.750098348929783,23.170000076293945,-1.2222198674748,23.26000022888184,-2.388893892753505,23.28000068664551,0.008037247841081063 6304,2008-12-23,23.28000068664551,24.0,23.20000076293945,23.96999931335449,475900.0,-0.015228371924601913,1.1333312988281345,-1.9714332425067718,45.11628470894596,45.498131263898756,-0.1997145578515962,0.2161482276408826,-0.10564210338162283,2.13729819172573,11.62676359160066,0.7999992370605504,-0.6094601812901246,-0.1229992866516092,-1.3966694684513037,1.1506708951480853,-0.7598343775514564,0.513835804248238,-1.2275331474304245,36.84213168074364,-6.420474007781145,0.6368350908998469,12,-0.2900009155273473,0.32499885559081676,-0.430000782012943,0.889999389648434,1.769998550415039,1,0.027491381905996537,3.4571553133514485,23.63999938964844,-7.750098348929783,23.170000076293945,-1.2222198674748,23.26000022888184,0.027491381905996537 6305,2008-12-24,23.43000030517578,23.54999923706055,23.170000076293945,23.479999542236328,105000.0,0.0064432823928701755,3.0000200774990344,0.0724628066276358,52.39726687310021,46.30173425216585,-0.20861389835243216,0.021574688299960343,-0.2818671368452854,1.962925691716066,12.034179784085842,0.3799991607666051,-0.5592582718534125,0.056000328063966265,-1.1854826085543557,1.2974832646822883,-0.564741140245193,0.6767417963731255,-1.2996314675292986,50.000000000000156,3.9476864023680136,0.6207414683091607,12,-0.4050006866455078,0.17499923706054688,-0.5125002861022949,0.7399997711181641,1.4599990844726598,2,0.03798546214495069,1.1333312988281345,23.28000068664551,3.4571553133514485,23.63999938964844,-7.750098348929783,23.170000076293945,0.03798546214495069 6306,2008-12-26,23.56999969482422,23.68000030517578,23.35000038146973,23.65999984741211,163700.0,0.005975219284035216,4.07688019014637,1.8000305180437934,45.16765300836407,46.09507425506725,-0.22139920168316962,-0.2011982942518813,-0.36737820455375214,1.7863463346518316,12.133909889637598,0.32999992370605113,-0.44270545120703986,0.24199972152710103,-0.8886004713090827,1.3725999143632848,-0.32330037489099084,0.8072998179451929,-1.3648456106835951,62.28065478979011,17.614161649253425,0.5653000964180926,12,-0.22999954223632812,0.034999847412109375,-0.625,0.6000003814697266,1.0599994659423828,4,0.047518067617087656,3.0000200774990344,23.43000030517578,1.1333312988281345,23.28000068664551,3.4571553133514485,23.63999938964844,0.047518067617087656 6307,2008-12-29,23.31999969482422,23.709999084472656,23.07999992370605,23.70000076293945,287000.0,-0.010606703573903697,2.150013828356732,4.222226931716995,54.78468626612636,47.72797415488737,0.005683417507334809,-0.08221513507296407,-0.07563237138688095,1.998579962945346,12.600285737384018,0.6299991607666051,-0.32735437526185507,0.07249975204467773,-0.7705240815505512,0.9155235856399067,-0.3490121647529385,0.49401166884229397,-1.0430517740492213,40.350818487237675,-6.923332785981302,0.4215119167976145,12,0.07999992370605469,0.2849998474121094,-0.2824997901916504,0.8500003814697266,2.0799999237060547,0,0.06518012339858781,4.07688019014637,23.56999969482422,3.0000200774990344,23.43000030517578,1.1333312988281345,23.28000068664551,0.06518012339858781 6308,2008-12-30,23.729999542236328,23.729999542236328,23.170000076293945,23.31999969482422,462700.0,0.01758146881550382,1.731705728560928,-1.078943934146474,64.74820242603883,49.694216461295746,-0.3327016731632959,-0.47481706121230616,-0.42568861189558405,1.5593609898130794,12.384885780892208,0.5599994659423828,-0.22130583902949041,0.45599966049194407,-0.41363769649062476,1.325637017474513,0.02118098200066143,0.8908183389832267,-1.3841295382923313,70.6521265898891,17.3998236565119,0.43481867849128353,12,-0.2999992370605469,-0.125,-0.4699993133544922,0.4400005340576172,2.2200012207031214,1,0.044669253844878964,2.150013828356732,23.31999969482422,4.07688019014637,23.56999969482422,3.0000200774990344,23.43000030517578,0.044669253844878964 6309,2008-12-31,23.70000076293945,23.920000076293945,23.229999542236328,23.90999984741211,674500.0,-0.001264171086201915,5.000016585673295,-0.5121930795783449,66.01470105431235,52.274845523281364,-0.3032380066354321,-0.43066984798396035,-0.3761234679541978,1.5575938172277084,11.673751872171243,0.6900005340576172,-0.1946081608652186,0.40300083160400035,-0.4869452433756756,1.2929469065836763,-0.04197220588583761,0.8479738690938383,-1.2879655591532142,73.80961031057957,13.8795211378117,0.4449730374898388,12,-0.2700004577636683,-0.09500122070312145,-0.36250019073485973,0.46999931335449574,2.199998855590824,2,0.03586491336533104,1.731705728560928,23.729999542236328,2.150013828356732,23.31999969482422,4.07688019014637,23.56999969482422,0.03586491336533104 6310,2009-01-02,24.15999984741211,24.26000022888184,23.709999084472656,23.709999084472656,277500.0,0.01940924344576289,-1.4444453863434228,-2.1428701180744416,67.8983985297979,55.4276441750453,-0.698764440949315,-0.9180480468492149,-0.8001690306749794,1.0621136557765105,11.175031846090885,0.5599994659423899,-0.043549453147289086,0.8504999160766609,-0.08171804305477082,1.7827178752080926,0.3843909365109468,1.316608895642375,-1.684446051777325,91.52539359260312,26.17951613192652,0.46610897956571495,1,-0.5999994277954102,-0.6350002288818359,-0.7624998092651367,0.010000228881835938,1.510000228881836,4,0.036837723314132154,5.000016585673295,23.70000076293945,1.731705728560928,23.729999542236328,2.150013828356732,23.31999969482422,0.036837723314132154 6311,2009-01-05,23.95000076293945,24.170000076293945,23.61000061035156,24.170000076293945,541900.0,-0.008692015140685294,4.090920125191851,-0.4888865341414905,56.521768425766446,56.17861536137944,-0.42532301305601905,-0.6799007404592352,-0.5491453530209185,1.2407985012234555,10.311501911863013,0.5599994659423864,-0.00407408588245417,0.6005007743835407,-0.37073770895959157,1.571739257726673,0.11488153271197632,1.086120016055105,-1.3673801813098407,73.72886561277555,7.578831256149101,0.4856192416715657,1,-0.39000034332275035,-0.4750013351440394,-0.5525007247924769,0.21999931335449574,1.2899990081787145,0,0.039248375647801925,-1.4444453863434228,24.15999984741211,5.000016585673295,23.70000076293945,1.731705728560928,23.729999542236328,0.039248375647801925 6312,2009-01-06,24.040000915527344,24.46999931335449,23.85000038146973,24.190000534057614,535200.0,0.003757835061415138,-1.3396155797792562,0.6818185758996806,64.77616801092248,57.49168103370828,-0.423467513573069,-0.8131674729591083,-0.6013873270067833,1.1184121770876132,9.758277963856113,0.6199989318847585,0.10209648429178486,0.6915008544921868,-0.2766940949323029,1.6596958039166765,0.20740337977994017,1.1755983292044334,-1.356737555062601,66.92318075513462,0.30743432121275305,0.4840974747122452,1,-0.26500129699707387,-0.5650014877319336,-0.6425008773803711,0.12999916076660156,1.3599987030029297,1,0.02454235535649163,4.090920125191851,23.95000076293945,-1.4444453863434228,24.15999984741211,5.000016585673295,23.70000076293945,0.02454235535649163 6313,2009-01-07,23.81999969482422,24.32999992370605,23.70000076293945,24.0,469400.0,-0.009151464738964554,-2.0000090826520838,1.2000050862759843,55.128208263234065,58.60411698418475,-0.19584310447701014,-0.5505082560201124,-0.33412264606565145,1.3058561848883485,9.304704925459909,0.6299991607666016,0.2405292303348503,0.42649965286254954,-0.5414995465178158,1.394498852242915,-0.05749994682763315,0.9104992525527322,-0.9937974581282951,47.58066624930603,-15.54774493872052,0.48399959969018286,1,-0.045000076293948865,-0.3450002670288086,-0.4174995422363281,0.35000038146972656,1.3700008392333949,2,0.06633081208852265,-1.3396155797792562,24.040000915527344,4.090920125191851,23.95000076293945,-1.4444453863434228,24.15999984741211,0.06633081208852265 6314,2009-01-08,23.649999618530273,23.88999938964844,23.36000061035156,23.36000061035156,558200.0,-0.0071368630760680896,-2.655176496122767,-1.611102869495209,56.026049322734906,59.00731503414415,0.035940250250739325,-0.3056041355483252,-0.09755013038209626,1.442299298702622,8.466129522842477,0.5299987792968821,0.28675352014202105,0.19899959564208913,-0.6778585983986929,1.0758577896828712,-0.2394295013783001,0.6374286926624784,-0.692293615701665,26.12606730027405,-34.06900972895121,0.4384290970203907,1,0.12499999999999645,-0.4250001907348633,-0.22499942779541016,0.5200004577636719,0.7000007629394567,3,0.09725163558172234,-2.0000090826520838,23.81999969482422,-1.3396155797792562,24.040000915527344,4.090920125191851,23.95000076293945,0.09725163558172234 6315,2009-01-09,23.95000076293945,24.13999938964844,23.20000076293945,23.63999938964844,637500.0,0.012685038023176887,1.7246391233918732,1.0689739086968442,60.298525988078616,60.688523143001326,-0.20399390334925016,-0.5088294811219036,-0.3757666444136838,1.1021614325612,7.4832018280536,0.9399986267089915,0.28114367844833055,0.4210006713867145,-0.32645544522991443,1.1684567880033434,0.04727261307839825,0.7947287296950307,-0.8713112952687716,59.055185516148654,0.3939498679520099,0.3737280583083146,1,-0.1750011444091797,-0.7250013351440394,-0.43750095367431285,0.21999931335449574,-0.03000068664550426,4,0.08141957384019283,-2.655176496122767,23.649999618530273,-2.0000090826520838,23.81999969482422,-1.3396155797792562,24.040000915527344,0.08141957384019283 6316,2009-01-12,24.1200008392334,24.170000076293945,23.76000022888184,23.940000534057614,387900.0,0.0070981240450316285,1.9285831062670047,0.580643573494149,63.84842179250911,61.69560486815496,-0.3215903850057025,-0.5901617328161421,-0.5273603583398163,0.8889332638620928,6.227926576489348,0.4099998474121058,0.374382226081579,0.5155007362365716,-0.14056366569215584,1.171565138165299,0.18746853527220964,0.8435329372009335,-0.930006583908014,72.44103357388009,11.355363796862754,0.32803220096436336,1,-0.3000011444091797,-0.8950014114379883,-0.5600008964538574,-0.1550006866455078,-0.1600017547607422,0,0.0642619893503209,1.7246391233918732,23.95000076293945,-2.655176496122767,23.649999618530273,-2.0000090826520838,23.81999969482422,0.0642619893503209 6317,2009-01-13,23.979999542236328,24.21999931335449,23.75,24.0,561300.0,-0.005804365345184581,1.0434793425439266,-0.11111346585851517,55.4838761281049,60.66623527949564,-0.08730351323643148,-0.4321500135670142,-0.39341130801425095,0.9825374363630246,5.793966079687602,0.46999931335448863,0.4024718156942164,0.34999942779541016,-0.3234679124517008,1.0234667680425211,0.013265757671852896,0.6867330979189674,-0.7799987792968786,69.02649191064181,10.290712243248812,0.3367336701235563,1,-0.14499950408935902,-0.755000114440918,-0.20749950408935547,-0.0149993896484375,-0.6700000762939418,1,0.052543797036467055,1.9285831062670047,24.1200008392334,1.7246391233918732,23.95000076293945,-2.655176496122767,23.649999618530273,0.052543797036467055 6318,2009-01-14,23.770000457763672,24.020000457763672,23.520000457763672,23.920000076293945,334000.0,-0.008757259736505874,1.857139743107667,7.499809269502194,58.30508408824488,59.80961117215482,0.14412242405118647,-0.17438536461770937,-0.20331274682013145,1.1522711588106418,5.278033700049033,0.5,0.46664963991556263,0.10400028228759695,-0.5135808596695952,0.7215814242447891,-0.2047902886910009,0.4127908532661948,-0.4683998107910199,55.8824024399141,-5.390505358938512,0.3087905709785963,1,0.06499958038329723,-0.5450010299682617,0.037499427795410156,0.19499969482421875,-1.1499996185302734,2,0.06857379593504453,1.0434793425439266,23.979999542236328,1.9285831062670047,24.1200008392334,1.7246391233918732,23.95000076293945,0.06857379593504453 6319,2009-01-15,23.90999984741211,23.90999984741211,23.290000915527344,23.809999465942386,634500.0,0.0058897512390543305,11.399931335711152,-0.6666709052299395,58.163261334132564,58.72792926152533,0.04139743072640911,-0.29733837371902894,-0.34781145778736544,0.9756051263217991,4.857273017719897,0.6199989318847656,0.502564186085884,0.22349967956542827,-0.3980866620990753,0.8450860212299318,-0.08729349126682351,0.53429285039768,0.5599994659423793,69.60785230368808,6.623593923847331,0.31079317083225183,1,-0.07499980926514027,-0.6850004196166992,-0.1424999237060547,0.05500030517578125,-1.3999996185302699,3,0.05353411521598339,1.857139743107667,23.770000457763672,1.0434793425439266,23.979999542236328,1.9285831062670047,24.1200008392334,0.05353411521598339 6320,2009-01-16,24.43000030517578,24.56999969482422,23.920000076293945,23.920000076293945,747700.0,0.021748241785118694,-1.5490169679154184,5.099982833927969,62.951817611493674,59.442379171050575,-0.48754647259467987,-0.7660416585279641,-0.8621706496897446,0.42414429737101855,4.6684121088550885,0.6599998474121094,0.4722098962771497,0.6860001564025886,0.012176631865372656,1.3598236809398045,0.3490883941339824,1.0229119186711948,-1.1399993896484375,89.06253725293851,24.91568749557601,0.3369117622686076,1,-0.5450000762939453,-1.1550006866455078,-0.7200007438659668,-0.4650001525878906,-1.9099998474121094,4,-0.003274659136582203,11.399931335711152,23.90999984741211,1.857139743107667,23.770000457763672,1.0434793425439266,23.979999542236328,-0.003274659136582203 6321,2009-01-20,23.56999969482422,24.5,23.51000022888184,24.29999923706055,440900.0,-0.035202644273785055,-1.3294154078143203,-1.4313710090617788,53.18066133062065,58.15398953990593,0.3496519941001317,0.1247712054025385,-0.0025371674381133857,1.2417757748949256,4.1886511761055125,0.9899997711181605,0.41841939519606086,-0.18950042724609517,-0.8298780177707386,0.4508771632785482,-0.5096892225084169,0.13068836801622652,-0.279998779296875,21.874925494122976,-43.41141103269436,0.3201887952623211,1,0.3150005340576172,-0.2950000762939453,0.11500024795532227,0.3950004577636719,-1.3799991607666051,1,0.014849401188010258,-1.5490169679154184,24.43000030517578,11.399931335711152,23.90999984741211,1.857139743107667,23.770000457763672,0.014849401188010258 6322,2009-01-21,24.1299991607666,24.170000076293945,23.35000038146973,23.54999923706055,627000.0,0.0237589933471809,1.4848409535561735,-0.794520941655989,54.901956201103715,58.12885042189144,-0.2193004661691873,-0.37905424536468146,-0.5431865454141231,0.636325577923067,4.0168172050137105,0.8199996948242152,0.3257581777865539,0.32249908447265696,-0.2742598370030862,0.9192580059484001,0.024119623734783602,0.6208785452105303,-0.8143982696533207,65.62492549412298,0.9753006634910406,0.29837946073787197,1,-0.24499893188476562,-0.8199996948242188,-0.5899996757507324,-0.16499900817871094,-2.2999992370605504,2,-0.007045175391897751,-1.3294154078143203,23.56999969482422,-1.5490169679154184,24.43000030517578,11.399931335711152,23.90999984741211,-0.007045175391897751 6323,2009-01-22,23.82999992370605,24.190000534057614,23.3799991607666,23.940000534057614,586200.0,-0.012432625258782637,1.6557395502413772,-0.18965624969170122,51.494243096165874,57.62531639671711,0.09193436118126286,-0.06755435134520482,-0.24046421015733443,0.8854747363011661,3.5602444033637104,0.8100013732910121,0.30480853394107754,0.012999820709225673,-0.5785584252415994,0.6045580666600507,-0.2827793022661851,0.30877894368463643,-0.48931105651855233,42.18746274706121,-20.423460512891005,0.2957791229754117,1,0.0550003051757848,-0.20499992370605113,-0.4325003623962367,0.1350002288818395,-2.7299995422363246,3,-0.021821253018400988,1.4848409535561735,24.1299991607666,-1.3294154078143203,23.56999969482422,-1.5490169679154184,24.43000030517578,-0.021821253018400988 6324,2009-01-23,23.920000076293945,24.04999923706055,23.420000076293945,23.479999542236328,536100.0,0.0037767584085621753,-1.2499991485042752,-3.9999826605631847,46.98492859665678,56.14602779767024,0.049463051463060737,-0.11293941764437676,-0.3363106622609777,0.7457493070233099,3.5221962426339335,0.6299991607666051,0.24552519749062895,0.07100000381469584,-0.46486745084451186,0.6068674584739036,-0.19693372351490623,0.3389337311442979,-0.5699996948242152,46.721312756886235,-11.726828023316855,0.26793372732960363,1,0.010000228881835938,-0.2350006103515625,-0.5225005149841309,0.04500007629394531,-3.6800003051757812,4,-0.0543477940181496,1.6557395502413772,23.82999992370605,1.4848409535561735,24.1299991607666,-1.3294154078143203,23.56999969482422,-0.0543477940181496 6325,2009-01-26,24.31999969482422,24.53000068664551,23.940000534057614,23.940000534057614,490100.0,0.016722392025688038,-2.105270819007252,0.8636334080377388,54.436435921807,55.10025158981444,-0.32691097094956945,-0.4667756301508881,-0.7179639977654695,0.29848426980842646,3.5294552172517104,0.610000610351566,0.2531886854491425,0.42649965286254954,-0.11067738472794986,0.9636766904530489,0.15791113406729806,0.695088171657801,-0.9455993270874004,82.20331038049949,24.626930496662965,0.26858851879525025,1,-0.3899993896484375,-0.6049995422363281,-0.9225001335144043,-0.3549995422363281,-3.3299999237060547,0,-0.07442432107955921,-1.2499991485042752,23.920000076293945,1.6557395502413772,23.82999992370605,1.4848409535561735,24.1299991607666,-0.07442432107955921 6326,2009-01-27,24.690000534057614,24.90999984741211,24.1299991607666,24.51000022888184,376000.0,0.015213850488334346,1.5161355819576814,0.4736860597603531,57.30336211785002,55.302416699786136,-0.6789536606478919,-0.7890200781728076,-1.0626841451538986,-0.11343786224835029,3.889936378406744,0.7800006866455078,0.28297457535182957,0.7405004501342738,0.11850086958598638,1.3625000306825612,0.4295006598601283,1.0515002404084193,-1.2916881797790474,85.8974750852497,28.28464752055065,0.3109997902741442,1,-0.5900001525878871,-0.8050003051757777,-1.2925009727477992,-0.7450008392333949,-4.4899997711181605,1,-0.08788983512983828,-2.105270819007252,24.31999969482422,-1.2499991485042752,23.920000076293945,1.6557395502413772,23.82999992370605,-0.08788983512983828 6327,2009-01-28,24.84000015258789,24.989999771118164,24.540000915527344,24.790000915527344,556900.0,0.006075318561592047,1.571433242506812,0.27777306828297627,61.64383800256227,55.673389356932496,-0.775707091865403,-0.8635827018817608,-1.194487856698931,-0.296449526595687,3.982854546878842,0.4499988555908203,0.27783423627927917,0.8145000457763665,0.14660530394379379,1.4823947876089392,0.4805526748600819,1.148447416692651,-1.3812202985839832,90.68325703941694,30.48774432954309,0.33394737091628574,1,-0.6999998092651367,-0.9149999618530273,-1.4425005912780762,-0.8950004577636719,-4.1100006103515625,2,-0.10668275371383984,1.5161355819576814,24.690000534057614,-2.105270819007252,24.31999969482422,-1.2499991485042752,23.920000076293945,-0.10668275371383984 6328,2009-01-29,24.790000915527344,25.07999992370605,24.53000068664551,24.54999923706055,518100.0,-0.0020128517211517316,-2.928583106267079,4.800106813153206,63.38029619421283,56.253059896941416,-0.632297895488783,-0.7695545484382009,-1.08845779123628,-0.27561741067972534,4.151934339234296,0.5499992370605398,0.24384734477574455,0.711500740051271,-0.022609081302732648,1.4456105614052746,0.34444582937426915,1.0785556507282728,-1.2393478664965798,82.53017862436506,17.280511491717192,0.36705491067700263,1,-0.5750007629394531,-0.8200006484985387,-1.540001392364502,-1.6200008392333984,-4.55000114440918,3,-0.11940302067384279,1.571433242506812,24.84000015258789,1.5161355819576814,24.690000534057614,-2.105270819007252,24.31999969482422,-0.11940302067384279 6329,2009-01-30,24.54999923706055,25.21999931335449,24.5,25.01000022888184,706800.0,-0.009681390464026496,-1.571428571428526,-1.9166573948979064,57.1428376801196,55.607617682344305,-0.3262766396009731,-0.48760797080555207,-0.8427381587743987,-0.06727293749316132,4.664073691025066,0.7199993133544886,0.2535044745214776,0.4289991378784208,-0.3112400170856233,1.169238292842465,0.058879560396398745,0.7991187153604429,-0.8769984380557645,47.65619412059279,-17.61789698784004,0.37011957748202207,1,-0.26499938964844105,-0.39999961853028054,-1.2999997138977086,-1.8549995422363317,-3.389999389648441,4,-0.14052948932001286,-2.928583106267079,24.790000915527344,1.571433242506812,24.84000015258789,1.5161355819576814,24.690000534057614,-0.14052948932001286 6330,2009-02-02,25.04999923706055,25.29999923706055,24.239999771118164,24.43000030517578,640400.0,0.020366599410936104,-1.1199989318847727,-1.347820858885538,60.26488142230085,56.39475324808654,-0.8147619290658987,-0.9670962638289708,-1.3304474960906632,-0.5901168791097966,5.014953745014658,1.0599994659423864,0.28594577828875245,0.8844991683960011,0.03538879763797098,1.7336095391540312,0.4599439830169878,1.3090543537750143,-1.222298586620795,78.63248002582263,13.675688199566238,0.42455518537901493,2,-0.7249994277954102,-0.8599996566772496,-1.7524995803833043,-2.5949993133544957,-4.170000076293949,0,-0.19201595259237247,-1.571428571428526,24.54999923706055,-2.928583106267079,24.790000915527344,1.571433242506812,24.84000015258789,-0.19201595259237247 6331,2009-02-03,24.88999938964844,25.26000022888184,24.70000076293945,25.20000076293945,550400.0,-0.006387219652102649,1.6046468302549535,-0.5000030763740482,60.00000000000003,56.961202559075026,-0.5004576011598978,-0.7726789557832738,-1.1491242798580288,-0.45811506800929536,5.5248152399748065,0.5599994659423899,0.31023310522535397,0.6774993896484425,-0.22384165190420902,1.578840431201094,0.22682886887211495,1.12816991042477,-0.8856229088141916,61.32074962437821,-2.9923167899505927,0.45067052077632574,2,-0.5500001907348668,-0.6999998092651403,-1.5749998092651403,-1.9949998855590856,-3.779998779296882,1,-0.15668942202353997,-1.1199989318847727,25.04999923706055,-1.571428571428526,24.54999923706055,-2.928583106267079,24.790000915527344,-0.15668942202353997 6332,2009-02-04,24.6299991607666,25.11000061035156,24.1299991607666,24.899999618530273,687600.0,-0.010445971685719369,1.8405738611234157,0.8709653602412062,59.34781121396509,57.83382123883049,-0.18112040933073104,-0.4914058381905164,-0.8707046524480297,-0.23573290489994392,5.348158561696861,0.9800014495849574,0.26735263512110663,0.38799924850463796,-0.5280700623949102,1.304068559404186,-0.07003540694513788,0.8460339039544138,0.6700000762939489,42.73503994835474,-21.70902993914322,0.4580346554497747,2,-0.26999950408935547,-0.4399995803833008,-1.1574993133544922,-1.734999656677246,-3.0799999237060547,2,-0.1798618980419513,1.6046468302549535,24.88999938964844,-1.1199989318847727,25.04999923706055,-1.571428571428526,24.54999923706055,-0.1798618980419513 6333,2009-02-05,25.399999618530273,25.57999992370605,24.36000061035156,24.43000030517578,810900.0,0.03126270742997894,-1.1981995295201067,-3.5925839585187695,64.24473573746718,59.75157758780943,-0.7878465503741765,-1.198410619936844,-1.6303669779019714,-1.048676439554157,5.591963648711353,1.2199993133544922,0.3499869639305011,1.078999710083007,0.05054370692802834,2.107455713237986,0.5647717085055177,1.5932277116604965,-1.2700004577636719,87.58619238165916,22.81234668584652,0.5142280015774894,2,-0.639999389648441,-1.0249996185302734,-1.8975000381469727,-2.505000114440918,-3.6999988555908203,3,-0.1838582734815083,1.8405738611234157,24.6299991607666,1.6046468302549535,24.88999938964844,-1.1199989318847727,25.04999923706055,-0.1838582734815083 6334,2009-02-06,25.95000076293945,26.0,25.190000534057614,25.34000015258789,542500.0,0.02165358868777023,1.281691578641976,0.6288670537735015,64.44866768488578,60.86404778370707,-1.1394333146960847,-1.651963592261744,-2.1895384776305313,-1.6232105687349083,6.1208298595474435,0.8099994659423864,0.4044445321493626,1.5140007972717235,0.30325240355863414,2.724749190984813,0.9086266004151788,2.1193749941282682,-1.820001602172848,97.32624520740603,34.15313373451373,0.6053741968565444,2,-0.8850011825561488,-1.350000381469723,-2.432500839233395,-3.055001258850094,-3.420000076293938,4,-0.22003856739673144,-1.1981995295201067,25.399999618530273,1.8405738611234157,24.6299991607666,1.6046468302549535,24.88999938964844,-0.22003856739673144 6335,2009-02-09,25.899999618530273,25.979999542236328,25.479999542236328,25.979999542236328,374100.0,-0.0019268263174999634,11.500011920940324,-0.13114728468869677,76.17975871411348,62.961425183291894,-0.9406601232282092,-1.5266554007718334,-2.1227203070159035,-1.5998789479828304,6.739365758572796,0.5,0.5074469991456567,1.3664997100830085,0.01469347763826434,2.7183059425277527,0.6905965938606364,2.0424028263053806,-1.6952004241943364,94.65238841760512,25.170753393794115,0.6759031162223714,2,-0.8350000381469727,-1.2999992370605469,-2.3824996948242188,-2.84999942779541,-2.969999313354492,0,-0.18301157686994363,1.281691578641976,25.95000076293945,-1.1981995295201067,25.399999618530273,1.8405738611234157,24.6299991607666,-0.18301157686994363 6336,2009-02-10,25.670000076293945,26.170000076293945,25.559999465942386,25.809999465942386,707400.0,-0.008880291336829771,-2.38888653414153,1.7499940395298825,68.68931903995616,63.744256409669,-0.6224900636147339,-1.2380556186573628,-1.8937038100698302,-1.3868204588184128,7.439085610777778,0.610000610351559,0.6341918343762529,1.0590002059936516,-0.3685911919389788,2.486591603926282,0.3452045070273364,1.7727959049599669,-1.3933928497314447,75.4902070781302,5.292668813254124,0.7137956989663149,2,-0.5200004577636719,-0.9849996566772461,-2.127500057220459,-2.619999885559082,-2.3799991607666016,1,-0.18659917807911786,11.500011920940324,25.899999618530273,1.281691578641976,25.95000076293945,-1.1981995295201067,25.399999618530273,-0.18659917807911786 6337,2009-02-11,25.239999771118164,25.75,25.07999992370605,25.690000534057614,494400.0,-0.016751083128078492,1.3508787193318377,3.21430517711161,66.58821860978202,64.10069223362113,-0.14503481089530013,-0.7471247507698067,-1.4838881620640336,-1.014595102129654,7.795546205584486,0.6700000762939489,0.6933517161407252,0.5659998893737779,-0.8555397599809709,1.9875395387285266,-0.1447699353035965,1.2767697140511522,-0.8497889735717763,48.61875250932346,-24.084113313930956,0.7107698246773753,2,-0.09000015258789062,-0.5549993515014648,-1.7224998474121094,-2.189999580383301,-2.129999160766605,2,-0.16362912829708165,-2.38888653414153,25.670000076293945,11.500011920940324,25.899999618530273,1.281691578641976,25.95000076293945,-0.16362912829708165 6338,2009-02-12,25.399999618530273,25.5,24.670000076293945,25.309999465942386,510200.0,0.006339138227536623,4.724119333877035,-0.19999999999999368,67.12961041552796,65.2103336486665,-0.23401602142768496,-0.8208324140337631,-1.6068580296015824,-1.2296309831921306,8.128988420422731,0.8299999237060547,0.7172509491058427,0.6444997787475586,-0.7453655631446026,2.0343651206397197,-0.050432892198521984,1.3394324496936392,-0.9030014642590309,48.666636149088546,-26.194047963632116,0.6949326709460802,2,-0.25,-0.7149991989135742,-1.7750000953674316,-2.34999942779541,-1.8099994659423828,3,-0.15157482044452486,1.3508787193318377,25.239999771118164,-2.38888653414153,25.670000076293945,11.500011920940324,25.899999618530273,-0.15157482044452486 6339,2009-02-13,25.190000534057614,25.5,25.09000015258789,25.239999771118164,403600.0,-0.008267680615217654,-2.279998779296875,-0.5555461365659919,60.53269022325196,65.24009018210552,0.0852828126458931,-0.5375843084541891,-1.3627951798649995,-1.0603209796208084,8.127880201184242,0.4099998474121094,0.7049175689002816,0.3705006599426248,-0.9725279249436483,1.713529244828898,-0.3010136325005135,1.0420149523857631,-0.5926222644650103,34.666697184244555,-37.64318942282685,0.671514292443137,2,-0.0400009155273402,-0.5050001144409144,-1.5650010108947718,-2.1400003433227504,-2.1100006103515625,4,-0.1385470304535953,4.724119333877035,25.399999618530273,1.3508787193318377,25.239999771118164,-2.38888653414153,25.670000076293945,-0.1385470304535953 6340,2009-02-17,24.35000038146973,25.1299991607666,24.270000457763672,25.10000038146973,695000.0,-0.03334657144814979,1.123459987943655,15.000228885327385,46.30434800636564,63.7183510717017,0.911388152947076,0.3121175811979775,-0.5193892257238453,-0.26231576424794767,8.432697961292623,0.9200000762939418,0.6690431451404422,-0.4654994964599588,-1.8138784307169757,0.8828794377970581,-1.1396889635884655,0.2086899706685479,1.8199996948242152,4.210523145680494,-63.638509759250894,0.6741894671285082,2,0.7999992370605433,0.3350000381469691,-0.8500008583068883,-1.3000001907348668,-0.9600009918212891,1,-0.07474331278488322,-2.279998779296875,25.190000534057614,4.724119333877035,25.399999618530273,1.3508787193318377,25.239999771118164,-0.07474331278488322 6341,2009-02-18,23.920000076293945,24.45000076293945,23.79999923706055,24.270000457763672,505300.0,-0.017659149833238352,-1.203387310033591,0.46666717529296875,40.57377545751909,61.63234709876325,1.3290924393818138,0.8112781288080946,-0.06640871244560387,0.11845169455430238,9.438726736876003,0.6500015258788991,0.674555566015357,-0.9129998207092278,-2.201051919150153,0.37505227773169736,-1.5570258699296922,-0.26897377148876345,2.2120000076293955,6.153886783741791,-56.37752331527128,0.6440260492204627,2,1.0649995803833008,0.8100004196166992,-0.4200005531311035,-0.6950006484985352,0.010000228881835938,2,-0.041387950165573284,1.123459987943655,24.35000038146973,-2.279998779296875,25.190000534057614,4.724119333877035,25.399999618530273,-0.041387950165573284 6342,2009-02-19,23.959999084472656,24.229999542236328,23.85000038146973,23.85000038146973,412700.0,0.0016721993332413643,-5.909157115361655,-0.31428166603995694,41.47842543171851,59.10275706479118,1.3232087895845481,0.7988474521701754,-0.11182542172342025,0.027355920194800376,10.269239574560372,0.379999160766598,0.6218329891470482,-0.864500808715821,-2.174148963285642,0.44514734585400006,-1.5193248860007316,-0.20967673143091048,2.0787209655761743,9.411751506243569,-48.50013027066062,0.6548240772849098,2,1.0250005722045898,0.7700014114379883,-0.4374995231628418,-0.6399993896484375,-0.3399982452392578,3,-0.02796319676737824,-1.203387310033591,23.920000076293945,1.123459987943655,24.35000038146973,-2.279998779296875,25.190000534057614,-0.02796319676737824 6343,2009-02-20,23.309999465942386,24.0,22.81999969482422,23.53000068664551,595900.0,-0.027128532694790652,1.0344835524044231,-2.0000346794750175,38.25757945207804,56.192636150034765,1.838949686206142,1.4839767464983744,0.5618429524665025,0.6179685248293829,11.54237919568798,1.1800003051757812,0.5620388264050113,-1.4885004043579073,-2.898110892002819,-0.0788899167129955,-2.193305648180363,-0.7836951605354514,2.6391717515869146,18.28357146720655,-39.23499208982235,0.704805243822456,2,1.1850004196166957,1.1850004196166957,0.22000026702880504,0.29500007629394176,0.10000038146972301,4,-0.008579959681382254,-5.909157115361655,23.959999084472656,-1.203387310033591,23.920000076293945,1.123459987943655,24.35000038146973,-0.008579959681382254 6344,2009-02-23,22.6200008392334,23.43000030517578,22.540000915527344,23.3799991607666,479900.0,-0.02960097136497697,1.0697645535033091,3.454518657234013,27.78794604329711,50.81576807549961,2.2427633494435035,2.1835403115074037,1.2815204182981361,1.2623271355347399,12.968451341852383,0.8899993896484375,0.5030977795254827,-2.1134990692138658,-3.78857043876301,-0.4384276996647216,-2.951034753988438,-1.2759633844392937,3.1414200869335964,3.088802235797055,-49.62088228179262,0.8375356847745721,2,1.734999656677246,1.734999656677246,0.909998893737793,0.9849987030029297,0.5,0,0.042882373004693664,1.0344835524044231,23.309999465942386,-5.909157115361655,23.959999084472656,-1.203387310033591,23.920000076293945,0.042882373004693664 6345,2009-02-24,22.51000022888184,22.84000015258789,22.229999542236328,22.65999984741211,756400.0,-0.004862979941219425,1.3921581827089575,0.19736835500855332,28.044288493866716,46.29965357037857,2.0353626340505997,2.267229679409919,1.4240797554370808,1.3206348972116082,14.3274547832486,0.6100006103515625,0.3344546007356506,-2.1329997062683077,-4.07624809557997,-0.18975131695664516,-3.104623900924139,-1.1613755116124764,2.993707096433983,12.612636607327143,-37.39643385504027,0.9716241946558309,2,1.4799995422363246,1.6899995803832972,1.019999504089352,1.0949993133544886,0.4400005340576101,1,0.02532206526114833,1.0697645535033091,22.6200008392334,1.0344835524044231,23.309999465942386,-5.909157115361655,23.959999084472656,0.02532206526114833 6346,2009-02-25,22.520000457763672,22.93000030517578,22.040000915527344,22.420000076293945,921600.0,0.0004442571648222149,-1.06976914393185,-0.6666709052299791,29.593823289501145,42.189165201458465,1.7115308524386244,2.1990704526840688,1.4403333652965955,1.2464998129469542,15.275916188009969,0.8899993896484375,0.10367908778937718,-2.014499473571778,-4.176686020141865,0.14768707299830908,-3.0955927468568234,-0.9334062002867327,2.6563360892442027,21.91780106080004,-27.81295493826087,1.0810932732850438,2,1.25,1.5850000381469727,1.0599994659423828,1.0849990844726562,0.5699996948242188,2,0.038632278605697845,1.3921581827089575,22.51000022888184,1.0697645535033091,22.6200008392334,1.0344835524044231,23.309999465942386,0.038632278605697845 6347,2009-02-26,22.190000534057614,22.93000030517578,22.170000076293945,22.809999465942386,548600.0,-0.014653637522120566,-1.3030315290581742,-6.199965667855647,16.06765967090358,36.515615118722415,1.7471184400265187,2.4457548543741012,1.7655692267479814,1.5016516190456102,16.166472885754512,0.7600002288818359,-0.2068317946955034,-2.211999416351322,-4.607552875533202,0.18355404283055776,-3.40977614594226,-1.0142226867603839,2.609975737172597,7.653045336530233,-35.748871994779826,1.1977767295909394,2,1.5799999237060582,1.914999961853031,1.389999389648441,1.4149990081787145,0.9799995422363317,3,0.07841368766294465,-1.06976914393185,22.520000457763672,1.3921581827089575,22.51000022888184,1.0697645535033091,22.6200008392334,0.07841368766294465 6348,2009-02-27,21.82999992370605,22.299999237060547,21.540000915527344,21.989999771118164,1028000.0,-0.016223551225202915,-1.0540554473003207,0.258064714604781,4.6255315054991115,30.303708594527656,1.7293154059863909,2.7116575952816575,2.130064240977344,1.78810228479745,17.150067586446475,0.7599983215332031,-0.48755012738427794,-2.4239999771118192,-5.071154233841892,0.22315427961825307,-3.7475771054768536,-1.1004228487467849,2.638779304839815,15.343867821706054,-20.359706764568962,1.3235771283650362,2,1.5050001144409215,2.0250005722045934,1.7674999237060582,1.774999618530277,1.149999618530277,4,0.08199729371430342,-1.3030315290581742,22.190000534057614,-1.06976914393185,22.520000457763672,1.3921581827089575,22.51000022888184,0.08199729371430342 6349,2009-03-02,21.100000381469727,21.850000381469727,21.01000022888184,21.489999771118164,518700.0,-0.03344019902829176,-1.9473705344594747,2.4374985098824054,4.022972966060067,25.605778034493706,2.031801856578589,3.341247028724627,2.841661104412971,2.4417956986746496,18.115479947824472,0.8400001525878871,-0.7731639451119925,-2.981499576568602,-5.974482409645905,0.011483256508700634,-4.477990993107252,-1.4850081600299525,2.958749883253546,4.687507761020971,-22.586222234600406,1.4964914165386507,3,1.630000114440918,2.489999771118164,2.6549997329711914,2.5049991607666016,1.7099990844726598,0,0.1094786456957153,-1.0540554473003207,21.82999992370605,-1.3030315290581742,22.190000534057614,-1.06976914393185,22.520000457763672,0.1094786456957153 6350,2009-03-03,20.239999771118164,21.3700008392334,20.15999984741211,21.3700008392334,957000.0,-0.040758322028601746,1.1415926514821604,2.897443170703079,3.5897288760268253,21.496439525439012,2.5116110139547416,4.028986340662939,3.679978650868101,3.229773934481173,19.806037351469495,1.210000991821289,-1.1273695339502368,-3.6010002136230455,-7.0103549210567415,-0.1916455061893494,-5.305677567339895,-1.8963228599061956,3.330950487870478,2.8880834110273654,-17.5311864830822,1.7046773537168485,3,1.9549999237060547,2.9250001907348633,3.567500114440918,3.364999771118164,2.590000152587887,1,0.1422925445001686,-1.9473705344594747,21.100000381469727,-1.0540554473003207,21.82999992370605,-1.3030315290581742,22.190000534057614,0.1422925445001686 6351,2009-03-04,20.989999771118164,21.38999938964844,20.21999931335449,20.32999992370605,721600.0,0.03705533638741576,-1.6590878549723165,-0.584070109343302,15.55914699139619,18.616519698736532,1.455325450396142,3.132428501919243,2.9172083678716803,2.431021173596122,21.574265273524777,1.1700000762939524,-1.4439510284925205,-2.6560002326965346,-6.253656643563062,0.9416561781699926,-4.454828438129798,-0.857172027263271,1.966979413786703,29.96389121091141,12.570036808455274,1.798828205433264,3,1.0900001525878906,2.1750001907348633,2.832500457763672,2.614999771118164,2.090000152587887,2,0.09337784722219045,1.1415926514821604,20.239999771118164,-1.9473705344594747,21.100000381469727,-1.0540554473003207,21.82999992370605,0.09337784722219045 6352,2009-03-05,20.200000762939453,20.920000076293945,20.11000061035156,20.84000015258789,599800.0,-0.03763692314402667,1.025000596047025,-0.9696962691096096,11.764699282528056,15.672866346564309,1.8504766156615418,3.7666442011366854,3.6878953578039315,3.219870276596019,24.347489763276702,0.8799991607666051,-1.6713133958160071,-3.224499320983888,-7.101700902091373,0.652702260123597,-5.163100111537631,-1.2858985304301456,2.253522141216717,4.1095985856001,-8.943110218850203,1.9386007905537435,3,1.5699996948242188,2.939999580383301,3.792499542236328,3.404998779296875,2.7699985504150355,3,0.14306927131164593,-1.6590878549723165,20.989999771118164,1.1415926514821604,20.239999771118164,-1.9473705344594747,21.100000381469727,0.14306927131164593 6353,2009-03-06,20.729999542236328,20.950000762939453,20.1299991607666,20.36000061035156,994700.0,0.026237562340554632,1.0246918813018928,-0.5781238824118502,18.679755227061634,14.660845144760367,1.0236674820011409,3.0238778655469396,3.1291932196198395,2.7101540500416945,26.653289504347228,0.8200016021728516,-1.8419056441156485,-2.461000537872316,-6.399276334792024,1.477275259047392,-4.430138436332168,-0.49186263941246366,1.2548189031589203,35.632127209208896,24.26777037078987,1.9691378984598533,3,0.7900009155273438,2.410000801086426,3.3025007247924805,2.875,2.100000381469723,4,0.11770383926377992,1.025000596047025,20.200000762939453,-1.6590878549723165,20.989999771118164,1.1415926514821604,20.239999771118164,0.11770383926377992 6354,2009-03-09,20.239999771118164,20.649999618530273,20.06999969482422,20.5,862700.0,-0.0236372301948109,1.0714302744200463,-0.7027053498706025,19.645475270945028,13.727643675546847,1.2745982543776897,3.229756413291433,3.595809600401676,3.186657009428302,28.51185884608708,0.6599998474121094,-2.056780734719247,-2.6655002593994155,-6.58948023921149,1.2584797204126588,-4.627490249305453,-0.7035102694933784,1.3698551072683465,12.87879663612978,0.5843489771830477,1.9619899899060373,3,1.260000228881836,2.880000114440918,3.8525004386901855,3.364999771118164,2.590000152587887,0,0.1353754842936341,1.0246918813018928,20.729999542236328,1.025000596047025,20.200000762939453,-1.6590878549723165,20.989999771118164,0.1353754842936341 6355,2009-03-10,21.15999984741211,21.440000534057614,20.549999237060547,20.649999618530273,965100.0,0.045454549738026984,-1.5070424048677518,-1.9615376150827128,30.991724572416075,13.882966040315173,0.15976287751397678,2.0410875205416374,2.657798824316494,2.243044406511494,29.90760906182427,1.2000007629394496,-2.1975339549026316,-1.508500194549562,-5.238747904807216,2.221747515708092,-3.3736240496783907,0.35662366057926675,-1.0900001525878906,79.56200619539891,63.74415174209494,1.8651238551288274,3,0.3400001525878906,1.9600000381469727,3.057499885559082,2.4449996948242188,2.2000007629394496,1,0.07797729822441712,1.0714302744200463,20.239999771118164,1.0246918813018928,20.729999542236328,1.025000596047025,20.200000762939453,0.07797729822441712 6356,2009-03-11,20.8799991607666,21.450000762939453,20.82999992370605,21.26000022888184,562600.0,-0.013232546723281335,-1.5833392938034718,-0.7450997991675058,29.466661953395047,15.371744071703114,0.20413139220107013,2.048880935783089,2.9116505478374677,2.5370035035475382,31.111687902643624,0.620000839233402,-2.2340173618858685,-1.5490008354187026,-5.0774589871911076,1.9794573163537024,-3.313229911304905,0.2152282404674999,-0.8099994659423828,58.69556804391875,40.32962438487493,1.7642290758862023,3,0.30500030517578125,2.2400007247924805,3.377500534057617,2.760000228881836,2.6100006103515625,2,0.09339084489062088,-1.5070424048677518,21.15999984741211,1.0714302744200463,20.239999771118164,1.0246918813018928,20.729999542236328,0.09339084489062088 6357,2009-03-12,21.11000061035156,21.15999984741211,20.549999237060547,20.71999931335449,521100.0,0.011015395537808725,1.4897995725979685,-1.0263163178236114,34.46328475072052,18.687049987838826,-0.21811609419461675,1.5743222545847289,2.6656931173680327,2.317010787099182,33.34176264620572,0.6100006103515625,-2.270195219938234,-1.112499427795413,-4.425083898332428,2.200085042741602,-2.768791663063922,0.5437928074730962,-0.9848008728027295,75.36232685295985,54.63193228884937,1.6562922352685079,3,-0.1500005722045863,2.009999275207523,3.1549987792968786,2.5299987792968786,2.20999908447266,3,0.09332066586433352,-1.5833392938034718,20.8799991607666,-1.5070424048677518,21.15999984741211,1.0714302744200463,20.239999771118164,0.09332066586433352 6358,2009-03-13,21.549999237060547,21.649999618530273,21.1200008392334,21.149999618530273,373000.0,0.02084313661711734,-1.3043566597974052,1.02563663662195,42.16689887170412,22.92526397735483,-0.7845092323926863,0.8760162361483879,2.2013048117668674,1.8959082834228305,35.97438769411181,0.5399990081787145,-2.323615361233429,-0.48000078201294016,-3.4442581755128465,2.484256611486966,-1.9621294787628933,1.002127914737013,-1.371807458496093,93.67086162667874,67.78801155557356,1.482128696749953,3,-0.6899995803833008,1.5700006484985352,2.7250003814697266,2.0900001525878906,1.9200000762939418,4,0.06589327733487349,1.4897995725979685,21.11000061035156,-1.5833392938034718,20.8799991607666,-1.5070424048677518,21.15999984741211,0.06589327733487349 6359,2009-03-16,21.700000762939453,22.170000076293945,21.549999237060547,21.56999969482422,448500.0,0.006960627897421912,-6.294042409962976,0.32500298023508095,44.104808100483645,27.42693944673892,-0.9392191781915464,0.47552723563727994,2.0291208737679085,1.745429007976547,38.44677782159936,0.6200008392333984,-2.2885420234965075,-0.1554992675781257,-2.7205147219316395,2.409516186775388,-1.4380069947548826,1.1270084595986312,-1.4335005139770516,70.98771173619262,41.63237453589226,1.2825077271767562,3,-0.5800008773803711,1.419999122619629,2.867499351501465,2.0799989700317383,1.7699985504150355,0,0.05207369221371083,-1.3043566597974052,21.549999237060547,1.4897995725979685,21.11000061035156,-1.5833392938034718,20.8799991607666,0.05207369221371083 6360,2009-03-17,22.53000068664551,22.53000068664551,21.600000381469727,21.799999237060547,502300.0,0.03824884306564558,1.5479409820474281,5.615349628803689,50.06502098951458,31.260925446529853,-1.5759494972653556,-0.5247160450571471,1.1712964420959686,0.9250420514208564,39.69005327709493,0.9300003051757848,-2.151290221347132,0.7655006408691456,-1.5432239797067133,3.0742252614450045,-0.38886166941878386,1.919862951157075,-2.1112204514965853,100.0,66.82446975705659,1.1543623102879297,3,-1.230000495910648,0.5899991989135707,2.3024992942810023,1.4599990844726527,0.8999996185302699,1,0.013315544958609982,-6.294042409962976,21.700000762939453,-1.3043566597974052,21.549999237060547,1.4897995725979685,21.11000061035156,0.013315544958609982 6361,2009-03-18,22.93000030517578,23.09000015258789,22.280000686645508,22.43000030517578,453300.0,0.01775408816420354,-1.025000596047016,0.6849301467610377,54.76803962172561,36.03907437310736,-1.8682909992942562,-1.0568732442540778,0.754316598952002,0.5404320881184717,40.170144676075104,0.8099994659423828,-1.8993348512144053,1.2150002479553237,-0.9362148319770753,3.3662153278877227,0.13939270798912418,2.290607787921523,-2.3000980248771974,93.70079567948144,54.92996927393055,1.0756075399661995,3,-1.3500003814697266,0.18999958038330078,1.9024996757507324,1.0599994659423828,0.3799991607666051,2,0.018752738746310227,1.5479409820474281,22.53000068664551,-6.294042409962976,21.700000762939453,-1.3043566597974052,21.549999237060547,0.018752738746310227 6362,2009-03-19,23.290000915527344,23.43000030517578,22.8700008392334,23.149999618530273,349600.0,0.01569998279809459,1.6666636391297043,0.2800025939941406,59.407222607979676,40.564348526542695,-1.9488194492136373,-1.5490633533995677,0.37826748926616105,0.19551601644190697,40.63306579325123,0.5599994659423828,-1.5152817570279993,1.608500766754151,-0.4124350360021296,3.629436569510432,0.5980328653760125,2.6189686681322897,-2.364886890554043,93.9394189603709,50.04869524226648,1.0104679013781404,3,-1.5400009155273438,-0.3800010681152344,1.6274991035461426,0.784998893737793,0.529998779296875,3,0.008587327081532203,-1.025000596047016,22.93000030517578,1.5479409820474281,22.53000068664551,-6.294042409962976,21.700000762939453,0.008587327081532203 6363,2009-03-20,23.11000061035156,23.71999931335449,23.11000061035156,23.29999923706055,357300.0,-0.0077286517003002375,-5.421085389603631,-1.3571204751979364,63.938973317492525,45.48584830949242,-1.5597353579047102,-1.4596518146974553,0.5468891725388865,0.39529578620408046,40.19473502932562,0.6099987030029297,-1.2430357786872825,1.4385004043579066,-0.550229197023075,3.4272300057388883,0.4441356036674158,2.4328652050483974,-1.8342025061499108,71.88946167943355,22.088044642918938,0.9943648006904903,3,-0.9750013351440394,-0.3250007629394496,1.8074994087219274,0.9649991989135778,1.1099987030029297,4,0.009086935479291736,1.6666636391297043,23.290000915527344,-1.025000596047016,22.93000030517578,1.5479409820474281,22.53000068664551,0.009086935479291736 6364,2009-03-23,23.59000015258789,23.59000015258789,23.020000457763672,23.46999931335449,400300.0,0.02077020898135884,8.499928474926488,-0.6315879294075081,74.52416119246429,50.322785711719995,-1.6925541402119073,-1.9639480666127298,0.06633449152935356,-0.05187299174320259,39.44874573001314,0.5699996948242188,-0.8173683599802537,1.869999980926515,-0.25852357163647,3.9985235334895,0.8057382046450208,2.9342617572080094,-1.9231298549217897,93.86796102529054,36.5571158756886,1.0642617762814928,3,-1.455000877380371,-0.8050003051757812,1.3274998664855957,0.4849996566772461,1.25,0,-0.0050869367722423675,-5.421085389603631,23.11000061035156,1.6666636391297043,23.290000915527344,-1.025000596047016,22.93000030517578,-0.0050869367722423675 6365,2009-03-24,23.07999992370605,23.59000015258789,22.84000015258789,23.59000015258789,654000.0,-0.021619339787324665,1.941175150624376,-4.249972184693538,65.85736042636617,54.36619665316123,-0.9851606210279193,-1.4852024803616537,0.5601704754380883,0.46373625572915955,38.32037098747353,0.75,-0.46207131759852516,1.3314997673034625,-0.8560084855854448,3.51900802019237,0.23774564085900707,2.425253893747918,-1.0846289835298073,55.55555555555544,-4.999089924120192,1.093754126444454,3,-0.9450006484985316,-0.480000495910641,1.8375000953674352,0.9949998855590856,1.6299991607666051,1,0.016897720577887076,8.499928474926488,23.59000015258789,-5.421085389603631,23.11000061035156,1.6666636391297043,23.290000915527344,0.016897720577887076 6366,2009-03-25,23.38999938964844,23.68000030517578,22.90999984741211,23.10000038146973,527900.0,0.013431519365993738,-1.2985085674105081,-0.5686252510406226,76.10473247174872,58.99302417771992,-1.0076377013287363,-1.819993958590711,0.23179526463961508,0.15833129237041632,37.02115674699645,0.7700004577636719,-0.05649967821204882,1.5979992866516142,-0.6865541444934173,3.8825527177966457,0.4557225710791002,2.740276002224128,-1.118687909763679,62.49997290695447,-4.98000817734183,1.1422767155725149,3,-0.9699993133544957,-1.1299991607666051,1.5275006294250453,0.6850004196166957,2.25,2,0.0017101717217249401,1.941175150624376,23.07999992370605,8.499928474926488,23.59000015258789,-5.421085389603631,23.11000061035156,0.0017101717217249401 6367,2009-03-26,23.93000030517578,23.940000534057614,23.190000534057614,23.40999984741211,530800.0,0.023086828970432682,1.7777730682830017,1.7931111593430806,76.14378534982373,62.76823378639989,-1.2354782870519259,-2.343085908097546,-0.31617205521171243,-0.3853847334116409,35.77267375069272,0.75,0.23678808787035877,2.0510002136230483,-0.42211358608951954,4.524114013335616,0.8144433137667662,3.2875571134793304,-1.4268987719358641,99.09088859874112,26.442969010727808,1.2365568998562837,3,-1.1850004196166992,-1.7800006866455078,0.9274997711181641,0.14499950408935547,2.440000534057617,3,-0.025908935701070446,-1.2985085674105081,23.38999938964844,1.941175150624376,23.07999992370605,8.499928474926488,23.59000015258789,-0.025908935701070446 6368,2009-03-27,23.6200008392334,23.93000030517578,23.54999923706055,23.60000038146973,297700.0,-0.012954427997868945,-5.333206179668445,0.03846238491728033,78.4511757482968,66.58449685837913,-0.6715954514654641,-1.994360094963504,-0.011135530555634432,-0.08652923417226432,33.96959956281614,0.3800010681152308,0.5886807359252444,1.6515007019042969,-0.940830652328497,4.243832056137091,0.3553350247879017,2.947666379020692,-0.8582574858462948,70.90912874078644,-8.915043274872517,1.2961656771163963,3,-0.8500003814697266,-1.585000991821289,1.2374992370605469,0.4549989700317383,2.2099990844726527,4,0.008467351756339392,1.7777730682830017,23.93000030517578,-1.2985085674105081,23.38999938964844,1.941175150624376,23.07999992370605,0.008467351756339392 6369,2009-03-30,23.40999984741211,23.540000915527344,23.170000076293945,23.489999771118164,566000.0,-0.008890812208290577,3.111069903468153,-3.999904634751807,71.51050244563507,68.9673281312814,-0.2162648812890211,-1.689023559594002,0.18684667573112534,0.11801906363755421,31.51015561270511,0.4500007629394531,0.8900228605627589,1.3259997367858887,-1.3088951877051578,3.960894661276935,0.008552274540367222,2.64344719903141,-0.4361702015043143,51.81813610488349,-26.880927772404803,1.317447462245523,3,-0.2999992370605469,-1.4049997329711914,1.0850000381469727,0.6649999618530273,2.3099994659423793,0,0.03460057544733064,-5.333206179668445,23.6200008392334,1.7777730682830017,23.93000030517578,-1.2985085674105081,23.38999938964844,0.03460057544733064 6370,2009-03-31,23.1200008392334,23.65999984741211,22.959999084472656,23.65999984741211,761600.0,-0.012387826145619063,1.5926001801388128,6.749994039529838,71.37405497093472,70.8124409478602,0.18576176105150566,-1.2355463863558391,0.4444455495126718,0.4028994068267835,28.522492028061613,0.7000007629394531,1.1031050610681525,0.892000675201416,-1.6309853772755183,3.4149867276783503,-0.3694923510370529,2.153493701439885,0.8199996948242152,20.3884322160229,-58.327662906748294,1.2614930262384678,3,0.26999950408935547,-1.1150007247924805,1.234999656677246,0.9549989700317383,2.75,1,0.0743944312681748,3.111069903468153,23.40999984741211,-5.333206179668445,23.6200008392334,1.7777730682830017,23.93000030517578,0.0743944312681748 6371,2009-04-01,22.95000076293945,23.459999084472656,22.71999931335449,22.82999992370605,865600.0,-0.007352944209477186,-3.352913457385062,-0.2222241845186585,67.7606181871204,71.74059601220917,0.401074528936455,-0.960420341351341,0.6071266869079714,0.5686563815298236,25.530495163636747,0.7399997711181676,1.3026962014817371,0.6240005493164027,-1.848266177363822,3.0962672759966274,-0.6121328140237097,1.860133912656515,0.9703997421264638,18.85255897140856,-57.79733988637989,1.2361333633401128,4,0.37999916076660156,-0.9450006484985316,1.1449990272522008,1.1249990463256871,2.699998855590824,2,0.07668837747383961,1.5926001801388128,23.1200008392334,3.111069903468153,23.40999984741211,-5.333206179668445,23.6200008392334,0.07668837747383961 6372,2009-04-02,23.09000015258789,23.479999542236328,22.88999938964844,23.26000022888184,671900.0,0.0061001910672926485,-1.0701701550971372,-1.4166573948979078,65.77869445141454,71.94500947153382,0.2567181971051582,-0.9199745800808294,0.44323104423637716,0.43173143164592176,22.304773439514918,0.5900001525878871,1.4057772548764973,0.6194999694824226,-1.6598676975003528,2.898867636465198,-0.5201838640089669,1.759183802973812,0.7823843048095647,30.57855668998064,-42.10408497963189,1.1396838334913886,4,0.2399997711181605,-1.0850000381469727,0.8475003242492676,0.9849996566772461,2.75,3,0.11043738502421574,-3.352913457385062,22.95000076293945,1.5926001801388128,23.1200008392334,3.111069903468153,23.40999984741211,0.11043738502421574 6373,2009-04-03,23.170000076293945,23.209999084472656,22.8799991607666,23.209999084472656,364600.0,0.0034647000076821755,15.500405321634638,0.23528817780968667,65.28065983960022,70.91795376566003,0.2079973814859244,-0.8514578075933414,0.3494431363726882,0.3485961519961407,18.973812534874142,0.3299999237060547,1.441877636995514,0.5774998664855957,-1.5668186023748198,2.7218183353460113,-0.49465936794461385,1.6496591009158053,0.6562889753417913,47.87239439077513,-23.990902264820335,1.0721592344302078,4,0.15999984741210582,-1.1649999618530273,0.7675004005432129,0.9049997329711914,2.629999160766605,4,0.1381096569875926,-1.0701701550971372,23.09000015258789,-3.352913457385062,22.95000076293945,1.5926001801388128,23.1200008392334,0.1381096569875926 6374,2009-04-06,22.979999542236328,23.32999992370605,22.770000457763672,22.93000030517578,317200.0,-0.00820028197807443,-2.0270328786613274,-1.2500119212245482,55.395669632586056,69.75554367746224,0.3379038999319093,-0.46974225916973467,0.5202621672838781,0.5295345230859496,15.3526688949661,0.5599994659423793,1.402688277390098,0.25049934387207173,-1.589494966005482,2.0904936537496255,-0.6694978110667051,1.1704964988108486,0.8020379198681589,27.65958310252426,-38.96562290509974,0.919997154938776,4,0.350000381469723,-0.9749994277954102,0.6150007247924805,0.8750009536743164,2.010000228881836,0,0.1240209067990421,15.500405321634638,23.170000076293945,-1.0701701550971372,23.09000015258789,-3.352913457385062,22.95000076293945,0.1240209067990421 6375,2009-04-07,22.809999465942386,23.0,22.57999992370605,22.65999984741211,355600.0,-0.0073977406301287685,-1.7096825797241946,3.000038147554813,48.47714691665522,66.68581194911853,0.5202908420451529,-0.17896596095843265,0.6558146875077036,0.6991318334047776,13.255221104623752,0.42000007629394887,1.3366173281144285,-0.002000713348383698,-1.6871384950147572,1.6831370683179898,-0.8445696041815687,0.8405681774848013,0.929556470212102,25.555515524765504,-36.08974219389348,0.842568890833186,4,0.450000762939446,-0.8049993515014684,0.3500008583068812,0.7800006866455043,1.720001220703125,1,0.12757562102344733,-2.0270328786613274,22.979999542236328,15.500405321634638,23.170000076293945,-1.0701701550971372,23.09000015258789,0.12757562102344733 6376,2009-04-08,22.82999992370605,23.04999923706055,22.6200008392334,22.96999931335449,409800.0,0.0008768285064419956,1.8666632758159174,-0.9333316379079926,43.611098012807815,63.07106891167231,0.4609774137659137,-0.04783956453730198,0.5889607888953172,0.6799585483851587,11.030367293383438,0.429998397827152,1.145585314365377,-0.07950029373169443,-1.4986249525225794,1.3396243650591906,-0.7890626231271369,0.6300620356637481,0.8399826517015292,27.77778955153965,-28.552190683118628,0.7095623293954421,4,0.42500019073486683,-0.8249998092651332,-0.1500000953674281,0.3350000381469762,1.2999992370605504,2,0.13315816582069684,-1.7096825797241946,22.809999465942386,-2.0270328786613274,22.979999542236328,15.500405321634638,23.170000076293945,0.13315816582069684 6377,2009-04-09,23.07999992370605,23.149999618530273,22.559999465942386,22.90999984741211,466400.0,0.010950503759765917,2.8064591549815496,-1.2142915531334897,49.591271307604394,59.86441286270649,0.08685922413108571,-0.15039575903215407,0.2892106775687253,0.42761736880638423,8.38059628096069,0.5900001525878871,1.0702742457002898,0.07199974060058167,-1.0670600504318806,1.211059531633044,-0.49753015491564767,0.641529636116811,0.5245836925994389,67.53248683434781,12.62660930417281,0.5695298955162306,4,0.02999973297119496,-1.0749998092651332,-0.4574999809265101,0.08500003814697621,1.4300003051757884,3,0.11135180690293289,1.8666632758159174,22.82999992370605,-1.7096825797241946,22.809999465942386,-2.0270328786613274,22.979999542236328,0.11135180690293289 6378,2009-04-13,22.96999931335449,23.09000015258789,22.6200008392334,23.09000015258789,319200.0,-0.004766057656637068,6.833267106413415,-0.70588697281472,40.606051148136736,56.43058494076223,0.10612047535168045,0.07530310508955651,0.34876909182674254,0.5534546236439972,6.503105898692558,0.4699993133544922,0.8956956966497991,-0.10900087356567667,-1.019498601236812,0.8014968541054586,-0.5642497374012443,0.34624799026989095,0.5510175709219531,53.24670177507128,3.1342157747307198,0.4552488638355676,4,0.14000034332275746,-0.9649991989135707,-0.5149989128112757,0.17000102996826527,1.6800003051757848,0,0.12494562146394217,2.8064591549815496,23.07999992370605,1.8666632758159174,22.82999992370605,-1.7096825797241946,22.809999465942386,0.12494562146394217 6379,2009-04-14,22.82999992370605,22.959999084472656,22.65999984741211,22.920000076293945,448700.0,-0.006094880010163672,2.5294408042366037,0.7499960263848123,45.733788840254036,53.58166648179771,0.17343311998469346,0.3207445507956841,0.4433966266043221,0.6845269466746835,5.390885943112483,0.30999946594237926,0.6647690732950302,-0.30550022125244425,-0.9599257784394517,0.3489253359345632,-0.6327129998459462,0.021712557341057703,0.6141355671036663,45.76277761613717,-3.509956433533226,0.32721277859350306,4,0.18999958038330433,-0.8249998092651332,-0.49999952316283824,0.31000041961670277,1.7900009155273473,1,0.13009195458956313,6.833267106413415,22.96999931335449,2.8064591549815496,23.07999992370605,1.8666632758159174,22.82999992370605,0.13009195458956313 6380,2009-04-15,22.82999992370605,22.93000030517578,22.520000457763672,22.76000022888184,392200.0,0.0,2.0370307577106206,-0.7777730682828556,39.31299071441814,50.4208189848308,0.1430093904849734,0.3629824112861755,0.38097034182419165,0.6758286009970966,4.861010526627634,0.4099998474121094,0.43150677186629594,-0.320500183105473,-0.9286027819762879,0.28760241576534185,-0.6245514825408804,-0.016448883670065584,0.5434046851142789,49.20632998386264,1.5403793948938116,0.30405129943540776,4,0.17000007629394887,-0.5850000381469691,-0.5199999809265101,0.2899999618530309,1.2299995422363352,2,0.09461234580072109,2.5294408042366037,22.82999992370605,6.833267106413415,22.96999931335449,2.8064591549815496,23.07999992370605,0.09461234580072109 6381,2009-04-16,23.36000061035156,23.45000076293945,22.76000022888184,22.959999084472656,535700.0,0.02321509804716082,1.3793046749625155,5.714332425068649,39.08046816993952,47.45434939800023,-0.36064204231264796,-0.14034768985805002,-0.20142700762016474,0.14539234734812467,4.978309690243823,0.6900005340576101,0.2859780074307068,0.18800048828124716,-0.41767824302914036,0.7936792195916347,-0.11483887737394838,0.4908398539364427,-0.8400001525878871,90.32256741347199,47.130713716873416,0.3028393656551945,4,-0.37499999999999645,-1.115000724792477,-1.050000667572018,-0.24000072479247692,0.5499992370605504,3,0.05008561839572412,2.0370307577106206,22.82999992370605,2.5294408042366037,22.82999992370605,6.833267106413415,22.96999931335449,0.05008561839572412 6382,2009-04-17,23.489999771118164,23.559999465942386,23.26000022888184,23.3700008392334,657100.0,0.0055650324216600655,1.3077013366197998,0.2999961853172889,47.32508123891305,45.459285109035,-0.47822473565376455,-0.26835383220205955,-0.37501066839675445,0.015549461251946894,5.295933904683629,0.2999992370605469,0.15973547555146084,0.30799970626831197,-0.3123094795999428,0.9283088921365668,-0.002154886665813649,0.6181542992024376,-0.9699993133544922,93.26925369411569,51.36997188005205,0.31015459293412656,4,-0.4499998092651367,-1.244999885559082,-1.3375000953674316,-0.36999988555908203,0.9699993133544922,4,0.02724561072305076,1.3793046749625155,23.36000061035156,2.0370307577106206,22.82999992370605,2.5294408042366037,22.82999992370605,0.02724561072305076 6383,2009-04-20,23.31999969482422,23.520000457763672,23.239999771118164,23.46999931335449,675000.0,-0.00723712549810096,1.2399884034087876,-1.2500079473566796,48.11715113866349,44.650560831932495,-0.3181684142980927,-0.08623584827099506,-0.2762923398301105,0.176096581668844,5.262604503236837,0.2800006866455078,0.06322022113083392,0.12749967575073384,-0.494784157694653,0.7497835091961207,-0.18364224097195958,0.43864159247342727,-0.7583992767333996,76.92307692307666,34.7798375646656,0.31114191672269426,4,-0.2799997329711914,-0.7899990081787109,-1.2799997329711914,-0.19999980926513672,0.3299999237060547,0,0.05102918308878612,1.3077013366197998,23.489999771118164,1.3793046749625155,23.36000061035156,2.0370307577106206,22.82999992370605,0.05102918308878612 6384,2009-04-21,23.46999931335449,23.61000061035156,23.25,23.26000022888184,598400.0,0.006432230724409571,-2.1304463204683484,-1.399997456862008,57.77774386935757,45.68396049334386,-0.43734336053763556,-0.2589637905389246,-0.5150312661354839,0.004486897512830268,5.41134039379037,0.36000061035155895,-0.024343154140900936,0.28349933624267365,-0.3248039202974411,0.8918025927827884,-0.0206522920273855,0.5876509645127328,-0.8684629333496083,87.1558461102342,40.51502114401232,0.3041516282700582,4,-0.40499877929687145,-0.7249994277954066,-1.4799995422363246,-0.3499994277954066,0.34000015258789773,1,0.050276963770696126,1.2399884034087876,23.31999969482422,1.3077013366197998,23.489999771118164,1.3793046749625155,23.36000061035156,0.050276963770696126 6385,2009-04-22,23.46999931335449,23.78000068664551,23.149999618530273,23.399999618530273,793100.0,0.0,-1.2105312470720635,0.3333333333333277,62.499965612703726,47.78272355999896,-0.3731137896997829,-0.24058272956401083,-0.6039882532552845,-0.00408982554588988,5.929393753939573,0.6300010681152379,-0.11674389375194494,0.26399936676024893,-0.3548417713758454,0.8828405048963432,-0.0454212023078,0.5734199358282979,-0.8079550795288064,69.60772214056709,18.648331794075702,0.30942056906804766,4,-0.3199987411498988,-0.6999988555908168,-1.3499994277954066,-0.3499994277954066,0.5300006866455114,2,0.048998788220013134,-2.1304463204683484,23.46999931335449,1.2399884034087876,23.31999969482422,1.3077013366197998,23.489999771118164,0.048998788220013134 6386,2009-04-23,23.43000030517578,23.59000015258789,23.149999618530273,23.559999465942386,946300.0,-0.0017042611567503752,3.6315715504693067,-1.8571389645778016,58.58586442408661,48.782122795163644,-0.26714770630820084,-0.20810284029733594,-0.6478304174402041,0.019348570628842765,6.35457150868585,0.4400005340576172,-0.13415033908063023,0.22200031280517507,-0.39959712751735665,0.8435977531277068,-0.08879840735609079,0.5327990329664409,-0.6785195551245131,44.44447808369286,-8.717330239264776,0.3107987201612665,4,-0.2799997329711914,-0.31999969482421875,-1.2200002670288086,-0.3100004196166992,0.9599990844726598,3,0.026888568184415984,-1.2105312470720635,23.46999931335449,-2.1304463204683484,23.46999931335449,1.2399884034087876,23.31999969482422,0.026888568184415984 6387,2009-04-24,23.309999465942386,23.6299991607666,23.1200008392334,23.440000534057614,765400.0,-0.005121674676499488,1.0,1.0000146720071954,53.465330641643384,50.2109316277755,-0.12414567692920642,-0.14433249115428382,-0.6009314782473929,0.11489731826312877,6.4841627073547405,0.5099983215332031,-0.10418414718883895,0.13299951553345224,-0.3911982039960016,0.6571972350629061,-0.12909934423127467,0.39509837529817915,-0.47623712096357806,28.78767736901463,-24.008697225647296,0.26209885976472735,4,-0.15999889373779652,-0.07999897003174183,-0.959999561309818,-0.18999958038330433,1.4500007629394531,4,0.02574004269482577,3.6315715504693067,23.43000030517578,-1.2105312470720635,23.46999931335449,-2.1304463204683484,23.46999931335449,0.02574004269482577 6388,2009-04-27,23.81999969482422,23.959999084472656,23.20000076293945,23.20000076293945,592400.0,0.021879032199334958,-1.451611712371314,-4.769183368056862,67.94872003873401,52.679257316495494,-0.5597580832822544,-0.6730907751342059,-1.18477262522903,-0.3892144582495831,6.839891329994908,0.7599983215332067,-0.0372337252709265,0.6329998016357408,0.067236350933225,1.1987632523382565,0.3501180762844811,0.9158815269870004,-0.9105382825120749,83.33337117763129,26.22725712974534,0.28288172535125855,4,-0.5799999237060547,-0.5799999237060547,-1.489999771118164,-0.6999998092651367,0.8199996948242223,0,0.02686815272241594,1.0,23.309999465942386,3.6315715504693067,23.43000030517578,-1.2105312470720635,23.46999931335449,0.02686815272241594 6389,2009-04-28,24.21999931335449,24.399999618530273,23.729999542236328,23.729999542236328,545100.0,0.016792595451509795,-1.7346954663469585,0.7903235730238809,77.43190690356394,56.91469244862281,-0.8290327355166163,-1.0638394539711022,-1.6487176371999013,-0.781578535523483,8.045622094639606,0.6700000762939453,-0.00023854684146229488,0.9924994468688944,0.26630196670185313,1.7186969270359356,0.629400706785372,1.3555981869524167,-1.2054841338262925,85.9374627470612,23.814278455425026,0.3630987400835208,4,-0.639999389648434,-0.759999275207516,-1.7599997520446742,-1.0999994277954066,0.2700004577636754,1,-0.02353425726605729,-1.451611712371314,23.81999969482422,1.0,23.309999465942386,3.6315715504693067,23.43000030517578,-0.02353425726605729 6390,2009-04-29,24.84000015258789,24.93000030517578,24.11000061035156,24.38999938964844,722400.0,0.025598714154031477,1.6031692208948287,0.9183693329336976,81.70347287864647,61.65058186070136,-1.26718954750595,-1.6320514307649532,-2.299697962800508,-1.4009590322058898,9.30702569916744,0.8199996948242223,0.10400830573706799,1.5265003204345717,0.5061129372493269,2.5468877036198165,1.0163066288419493,2.036694012027194,-1.6592268403794463,95.02761441197268,27.380185826602627,0.5101936915926226,4,-0.8149995803833008,-1.114999771118164,-2.380000591278076,-1.7200002670288086,-0.22999954223633168,2,-0.041465405809918865,-1.7346954663469585,24.21999931335449,-1.451611712371314,23.81999969482422,1.0,23.309999465942386,-0.041465405809918865 6391,2009-04-30,24.709999084472656,25.29999923706055,24.6299991607666,24.8700008392334,847600.0,-0.0052335373315886,-3.187479511005965,-0.3555588522019271,76.72128769122742,64.91682702206961,-1.0343227963864692,-1.4371168301754658,-2.1889634188101894,-1.2589522368850439,10.445710730980865,0.6700000762939489,0.2035173669179322,1.3084993362426758,0.12894961486624723,2.4880490576191043,0.7187244755544597,1.8982741969308918,-1.2843339932487865,72.93575292642605,5.055930364972696,0.5897748606882147,4,-0.4999990463256836,-0.7999992370605469,-2.3424997329711914,-1.5899991989135742,0.1100006103515625,3,-0.028733270367412023,1.6031692208948287,24.84000015258789,-1.7346954663469585,24.21999931335449,-1.451611712371314,23.81999969482422,-0.028733270367412023 6392,2009-05-01,25.63999938964844,26.0,24.71999931335449,24.84000015258789,1330700.0,0.03763659812355802,-1.4615376150827029,-4.999940396008939,84.49611753602169,68.95893439955385,-1.8185088455347511,-2.283350987197519,-3.129110282172089,-2.1859471268370747,11.909606703995532,1.2900009155273438,0.3585381699188517,2.1109996795654347,0.5756219834788325,3.646377375652037,1.3433108315221318,2.8786885276087375,-1.9144408350907014,87.14283184128689,16.69274541479149,0.7676888480433013,5,-1.0799989700317418,-1.3799991607666051,-3.2999992370605504,-2.519999504089359,-0.9599990844726598,4,-0.048751951238526936,-3.187479511005965,24.709999084472656,1.6031692208948287,24.84000015258789,-1.7346954663469585,24.21999931335449,-0.048751951238526936 6393,2009-05-04,26.3700008392334,26.43000030517578,24.920000076293945,25.020000457763672,1250100.0,0.02847119605937576,1.0544230397442336,1.687502086164549,89.68608312100208,72.50430542751437,-2.313677385793177,-2.910549792870267,-3.8400301729524102,-2.8904651870145237,13.555302210033144,1.510000228881836,0.5079169625651758,2.6810010910034165,0.7006776928833709,4.661324489123462,1.6908393919433955,3.6711627900634376,-2.235042824496052,97.77779818561747,23.20505240295381,0.9901616990600227,5,-1.5950002670288086,-1.8950004577636719,-3.9225010871887207,-3.2500009536743164,-1.75,0,-0.06105424949233196,-1.4615376150827029,25.63999938964844,-3.187479511005965,24.709999084472656,1.6031692208948287,24.84000015258789,-0.06105424949233196 6394,2009-05-05,25.82999992370605,26.40999984741211,25.71999931335449,26.149999618530273,454200.0,-0.02047784976646383,-1.5555532008081288,-0.23703674400139288,79.99997711183391,74.44875114963993,-1.5686674043598359,-2.262063600041248,-3.2645850147452293,-2.3211560449759823,15.502181491239805,0.6900005340576207,0.6211245145348379,1.998500156402585,-0.16838258960515162,4.165382902410322,0.9150587833987167,3.0819415294064534,-1.236033450881017,74.13791118988962,-3.493005721286437,1.0834413730038683,5,-1.0549993515014613,-1.3549995422363246,-3.4274997711181605,-2.710000038146969,-0.8799991607666016,1,-0.04607048151655091,1.0544230397442336,26.3700008392334,-1.4615376150827029,25.63999938964844,-3.187479511005965,24.709999084472656,-0.04607048151655091 6395,2009-05-06,25.71999931335449,26.020000457763672,25.61000061035156,25.8799991607666,568700.0,-0.004258637656851416,-1.1579095307888232,0.5000000000000056,75.76415695051021,76.35745031924256,-1.2359091549017656,-2.0267896099159692,-3.1161414039171653,-2.1804329172869856,17.148069446150153,0.4099998474121129,0.7556094935785644,1.7429995536804164,-0.5235824629089798,4.0095815702698125,0.6097085453857183,2.8762905619751145,-0.7999992370605433,60.555525532494116,-14.830933908664221,1.1332910082946972,5,-0.9449987411498988,-1.244998931884762,-3.1624989509582484,-2.5999994277954066,-0.379999160766598,2,-0.047822689544073094,-1.5555532008081288,25.82999992370605,1.0544230397442336,26.3700008392334,-1.4615376150827029,25.63999938964844,-0.047822689544073094 6396,2009-05-07,25.8700008392334,25.989999771118164,25.54999923706055,25.88999938964844,413600.0,0.005832096807289799,3.000017339587112,0.1249910592947766,75.86954250230544,78.84680719264946,-1.1213165074648863,-2.0420620615373792,-3.225486673681118,-2.3020405654193397,18.919647758948937,0.44000053405761363,0.869882570733072,1.7410010337829576,-0.6079465856877917,4.089948653253707,0.5665272240475829,2.915474843518332,-0.6480007171630859,67.25151221427438,-5.630290828762753,1.1744738097353737,5,-1.0550003051757812,-1.3950004577636719,-3.1725006103515625,-2.7500009536743164,-1.0300006866455078,3,-0.04870507104781285,-1.1579095307888232,25.71999931335449,-1.5555532008081288,25.82999992370605,1.0544230397442336,26.3700008392334,-0.04870507104781285 6397,2009-05-08,25.649999618530273,26.190000534057614,25.520000457763672,25.93000030517578,704000.0,-0.00850410566548876,-1.4814863218126777,14.001049117784827,75.053723569419,79.63625202939224,-0.5972910387360884,-1.7071788359246867,-2.955908874837135,-2.068368230272533,21.042801055299865,0.6700000762939418,0.9828302922852359,1.3924998283386216,-0.9956807441894,3.7806804008666433,0.1984095420746108,2.5865901146026324,-0.1863994598388672,48.34433321754508,-23.033775186739625,1.1940902862640104,5,-0.5699996948242188,-1.1749992370605469,-2.982499599456787,-2.5299997329711914,-0.9300003051757848,4,-0.0323586719707567,3.000017339587112,25.8700008392334,-1.1579095307888232,25.71999931335449,-1.5555532008081288,25.82999992370605,-0.0323586719707567 6398,2009-05-11,25.84000015258789,26.18000030517578,25.559999465942386,25.559999465942386,539400.0,0.007407428338531252,-3.42856656289816,-0.9999999999999873,75.26648948824996,79.39565009435735,-0.5259282958462137,-1.761452278980137,-3.0814971750308366,-2.236747810514373,23.280692193998473,0.6200008392333949,1.130704323786098,1.4390003204345696,-0.9682687285094964,3.8462693693786356,0.2353657959625366,2.6426348449066026,0.5900001525878906,35.95504654791092,-32.04643752096758,1.2036345244720332,5,-0.5699996948242188,-1.364999771118164,-3.1725001335144043,-2.7200002670288086,-1.0499992370605469,0,-0.04489163469667912,-1.4814863218126777,25.649999618530273,3.000017339587112,25.8700008392334,-1.1579095307888232,25.71999931335449,-0.04489163469667912 6399,2009-05-12,25.79999923706055,26.09000015258789,25.6299991607666,25.979999542236328,609600.0,-0.0015480230375825021,1.2999961853172863,-0.6428566562898027,74.62997305925643,78.60970566998068,-0.26623201236187555,-1.5679263427082688,-2.952687131399923,-2.182324273457258,25.639521750617543,0.46000099182128906,1.3185076133837974,1.2504994392395048,-1.1147800759237647,3.6157789544027743,0.06785968165786826,2.4331391968211413,0.6126010513305644,41.79085782283371,-24.93310708571493,1.1826397575816356,5,-0.269999504089359,-1.3249988555908239,-3.132499217987064,-2.6799993515014684,-0.48999977111816406,1,-0.04573637336128822,-3.42856656289816,25.84000015258789,-1.4814863218126777,25.649999618530273,3.000017339587112,25.8700008392334,-0.04573637336128822 6400,2009-05-13,24.989999771118164,25.82999992370605,24.899999618530273,25.76000022888184,833300.0,-0.031395329065702415,1.0439570574007317,4.27777306828307,64.1817887361895,77.2164280083098,0.6339490183303873,-0.6195738734734952,-2.0337351182585905,-1.3589531103069419,27.164520169849858,0.9300003051757777,1.4226917768755243,0.33249998092651367,-1.895464847785501,2.5604648096385283,-0.7814824334294954,1.4464823952825228,1.4055485008239756,6.976751063087379,-59.98090616529197,1.1139824143560073,5,0.5850000381469727,-0.5149993896484375,-2.3224997520446777,-1.869999885559082,0.15999984741210938,2,-0.001600600582035372,1.2999961853172863,25.79999923706055,-3.42856656289816,25.84000015258789,-1.4814863218126777,25.649999618530273,-0.001600600582035372 6401,2009-05-14,24.53000068664551,25.1200008392334,24.3700008392334,24.920000076293945,672600.0,-0.018407326478021457,-1.1126787805847778,0.5064924127202669,60.44520201211949,74.54410406120955,1.1909738415945341,-0.07107089254052212,-1.4920607914599735,-0.8878020984672261,28.66672121394854,0.75,1.4612187943821624,-0.18599910736083558,-2.3303913761295902,1.958393161407919,-1.258195241745213,0.8861970270235418,1.8057256391601548,8.791201881358916,-60.392454969167005,1.072196134384377,5,0.8699998855590785,-0.0550003051757848,-1.8975005149841344,-1.4100008010864293,0.629999160766598,3,0.033020768172393744,1.0439570574007317,24.989999771118164,1.2999961853172863,25.79999923706055,-3.42856656289816,25.84000015258789,0.033020768172393744 6402,2009-05-15,24.1299991607666,24.63999938964844,24.020000457763672,24.489999771118164,459700.0,-0.01630662513991188,-1.1379346632202854,0.9230799327047308,52.705052135777706,70.43510061840685,1.5134074969353364,0.39983598094769945,-0.9878801836734894,-0.47742437218989053,29.8183227108964,0.6199989318847692,1.4100583037307395,-0.6180006027221694,-2.7036572422880667,1.467656036843728,-1.660828922505118,0.42482771706077926,2.0877836358447297,5.0925329061813995,-59.72767862266151,1.0428283197829482,5,1.085000991821289,0.345001220703125,-1.4999990463256836,-1.0099992752075195,0.7400016784667969,4,0.02942399571135046,-1.1126787805847778,24.53000068664551,1.0439570574007317,24.989999771118164,1.2999961853172863,25.79999923706055,0.02942399571135046 6403,2009-05-18,24.51000022888184,24.649999618530273,24.10000038146973,24.209999084472656,533600.0,0.01574807630880848,-1.115387577990618,-0.8333350993938979,52.53940788792433,67.38392626019467,0.9407487133096559,0.11969466983054033,-1.2742246361099419,-0.8522387599335843,31.080931610711637,0.5499992370605433,1.4024528800266687,-0.2974995613098095,-2.276812664123078,1.681813541503459,-1.2871561127164455,0.6921569900968265,1.5319599806216786,23.671490017286096,-36.888064128692015,0.989656551406635,5,0.595000267028805,-0.03499984741211293,-1.9525003433227575,-1.3900003433227575,0.28000068664550426,0,0.008567894023321587,-1.1379346632202854,24.1299991607666,-1.1126787805847778,24.53000068664551,1.0439570574007317,24.989999771118164,0.008567894023321587 6404,2009-05-19,24.649999618530273,24.8799991607666,24.479999542236328,24.54999923706055,403900.0,0.005711929348881206,-2.3333333333333335,0.33333333333331755,48.18355445288547,64.31941487156969,0.6881277020030758,0.0765556728957435,-1.3012130344506225,-0.9804365705551632,32.3672946985603,0.39999961853027344,1.2614925533992256,-0.2165001869201646,-2.0957643456926363,1.662763971852307,-1.1561322663064004,0.7231318924660712,1.2302038108340554,34.80659373778276,-20.50926055231797,0.9396320793862349,5,0.4550008773803711,-0.17499923706054688,-2.0924997329711914,-1.5299997329711914,0.4600009918212855,1,0.0056795658889921,-1.115387577990618,24.51000022888184,-1.1379346632202854,24.1299991607666,-1.1126787805847778,24.53000068664551,0.0056795658889921 6405,2009-05-20,24.6200008392334,24.940000534057614,24.56999969482422,24.8799991607666,672200.0,-0.0012169890369622127,-1.055556732929239,-2.599973297221096,49.12282528151945,61.34755740259347,0.6098106672397527,0.2077801245578712,-1.1858807003246383,-0.941085907925789,33.43213917208764,0.3700008392333949,0.9975725376770583,-0.30399904251098775,-2.0703323476537037,1.4623342626317282,-1.1871656950823457,0.5791676100603702,1.111386352402878,54.54547030866092,1.398169088516262,0.8831666525713581,5,0.4849996566772461,-0.14500045776367188,-2.1075010299682617,-1.5000009536743164,0.4799995422363317,2,0.02802593839109191,-2.3333333333333335,24.649999618530273,-1.115387577990618,24.51000022888184,-1.1379346632202854,24.1299991607666,0.02802593839109191 6406,2009-05-21,24.059999465942386,24.36000061035156,23.979999542236328,24.170000076293945,379200.0,-0.022745790178797076,-1.8148179544779968,0.42308200184865924,33.4033895452624,56.71974251102053,0.9901920738866963,0.8615727228300045,-0.5362670040001909,-0.37712948087768794,34.232507173554005,0.6400012969970703,0.7767756046029426,-0.8955003738403278,-2.5697197787325123,0.7787190310518568,-1.73261007628642,-0.05839067139423548,1.534476786984083,8.333316776505068,-38.84019605651953,0.837109702446093,5,1.0200004577636683,0.5350008010864222,-1.4374995231628453,-0.9399995803833043,1.25,3,0.04530341549387029,-1.055556732929239,24.6200008392334,-2.3333333333333335,24.649999618530273,-1.115387577990618,24.51000022888184,0.04530341549387029 6407,2009-05-22,23.90999984741211,24.25,23.85000038146973,24.07999992370605,291000.0,-0.006234398248537221,-1.7586274935380553,1.5454466638923743,20.57419324516654,50.64282070623348,0.9693543912496807,1.1160479788192603,-0.3039652277170717,-0.22001510938698843,35.072804411064254,0.3999996185302699,0.5851649937963188,-1.0755000114440918,-2.6437171792401166,0.492717156351933,-1.8596085953421024,-0.29139142754608116,1.5230287344453473,5.504537389277262,-33.81099419852376,0.7841085838980122,5,1.0600004196166992,0.8650007247924805,-1.294999599456787,-0.7899999618530273,1.1300010681152344,4,0.052279381345763376,-1.8148179544779968,24.059999465942386,-1.055556732929239,24.6200008392334,-2.3333333333333335,24.649999618530273,0.052279381345763376 6408,2009-05-26,24.459999084472656,24.46999931335449,23.81999969482422,24.0,409300.0,0.023002895883333707,1.7083343267450524,-2.705875753121936,33.6515582657986,46.089663506960385,0.22687419548741516,0.6497682465880779,-0.7777590166445414,-0.7661756729173668,35.25008374983985,0.6499996185302699,0.3792867711550727,-0.5575007438659654,-2.0498658484876913,0.9348643607557605,-1.3036832961768283,0.18868180844489757,0.7830661133382719,57.14275982922449,21.31364304396137,0.7461825523108634,5,0.36500072479248047,0.3150014877319336,-1.8174991607666016,-1.3399991989135742,1.2800006866455078,1,0.016762132874363678,-1.7586274935380553,23.90999984741211,-1.8148179544779968,24.059999465942386,-1.055556732929239,24.6200008392334,0.016762132874363678 6409,2009-05-27,23.649999618530273,24.57999992370605,23.59000015258789,24.440000534057614,859900.0,-0.03311526967540135,-1.1758240376271663,-1.717396712719545,28.834372818154577,42.16217284940095,0.7820664108927673,1.4913368684271227,0.09576908677060203,0.043470325118221353,34.80392518823193,0.9899997711181605,0.15709031741166157,-1.3390002250671387,-2.9149233060053774,0.23692285587110007,-2.126961765536258,-0.5510386845980193,1.3938364088625157,4.444403628765081,-27.089721687598185,0.7879615404691201,5,0.7050008773803711,1.1250009536743164,-0.8649992942810059,-0.5299997329711914,1.3500003814697266,2,0.04820301544968553,1.7083343267450524,24.459999084472656,-1.7586274935380553,23.90999984741211,-1.8148179544779968,24.059999465942386,0.04820301544968553 6410,2009-05-28,23.809999465942386,24.01000022888184,23.520000457763672,23.65999984741211,592100.0,0.006765321352764309,-1.2790771946789377,-0.1898727148058423,28.979584369399646,38.665993111320965,0.48844631024585894,1.3177786561415203,-0.024290560130911132,-0.12330106116338513,33.66508186508001,0.4899997711181676,-0.09674211260156795,-1.127500343322751,-2.7889252427310716,0.5339245560855694,-1.9582127930269095,-0.2967878936185926,1.001222821481619,27.35841078192379,0.3281548536886838,0.83071244970416,5,0.42000102996825817,0.9650011062622035,-0.9049992561340368,-0.6899995803833043,1.5400009155273438,3,0.05459895731071662,-1.1758240376271663,23.649999618530273,1.7083343267450524,24.459999084472656,-1.7586274935380553,23.90999984741211,0.05459895731071662 6411,2009-05-29,24.0,24.01000022888184,23.440000534057614,23.979999542236328,682300.0,0.007979863012151256,27.49933244325297,0.13333672418396744,33.05955509044631,36.483160106284146,0.2406677188078703,1.1297841034386522,-0.18421474660055992,-0.3156839496406434,32.09257802512452,0.5699996948242259,-0.3611460508161066,-0.9019998550415025,-2.613479650907287,0.8094799408242821,-1.7577397529743948,-0.046259957108610195,0.5799999237060511,49.12278647053343,23.76462573519684,0.855739897932893,5,0.19000053405761363,0.7750005722045898,-1.0399994850158691,-0.880000114440918,0.8799991607666016,4,0.045833349227905495,-1.2790771946789377,23.809999465942386,-1.1758240376271663,23.649999618530273,1.7083343267450524,24.459999084472656,0.045833349227905495 6412,2009-06-01,24.38999938964844,24.670000076293945,24.20000076293945,24.290000915527344,641000.0,0.016249974568685044,-2.3571525885557985,4.999809269502371,35.70018885386027,34.61213576916592,-0.12133139914050517,0.675994891697453,-0.5505915238177543,-0.7072590982377136,29.784113830259944,0.6700000762939453,-0.5237889451992856,-0.44950046539306143,-2.138654775682369,1.239653844896246,-1.294077620537717,0.39507668975159405,-0.9499988555908274,77.23570806079982,51.01960216688057,0.8445771551446544,6,-0.19999885559082742,0.3850011825561488,-1.2599987983703649,-1.269999504089359,0.3900012969970703,0,0.03772038127579491,27.49933244325297,24.0,-1.2790771946789377,23.809999465942386,-1.1758240376271663,23.649999618530273,0.03772038127579491 6413,2009-06-02,24.76000022888184,24.79999923706055,24.25,24.3799991607666,661100.0,0.0151701864900593,1.391305790058526,3.8000686655984355,40.37037887363992,33.744005149249745,-0.5052755007656806,0.18887620564459695,-0.886380425809925,-1.0731873647957677,27.086441787670584,0.5499992370605504,-0.629965794995698,0.001000404357913709,-1.5267900661570906,1.528790874872918,-0.7628948308995902,0.7648956396154176,-1.3199996948242259,97.05889365259014,69.80506378928467,0.7638952352575028,6,-0.5699996948242259,0.0550003051757777,-1.5699996948242223,-1.6400003433227575,0.049999237060546875,1,0.011308589824603033,-2.3571525885557985,24.38999938964844,27.49933244325297,24.0,-1.2790771946789377,23.809999465942386,0.011308589824603033 6414,2009-06-03,24.63999938964844,24.93000030517578,24.459999084472656,24.70000076293945,360800.0,-0.004846560505820219,-1.2380904805587596,-0.15789790694170547,46.28449779440086,33.42863542845879,-0.4323037268515222,0.22678129052938445,-0.7483308809081386,-0.9470559898498614,24.315199427599225,0.470001220703125,-0.6547649425769677,-0.05950040817260316,-1.5019761677815993,1.382975351436393,-0.7807382879771012,0.6617374716318949,-1.1455989074707098,80.53684831711688,48.622991782871495,0.7212378798044979,6,-0.45499897003174183,0.29500102996825817,-1.399999618530277,-1.7299995422363317,0.010000228881832385,2,0.04464287373042097,1.391305790058526,24.76000022888184,-2.3571525885557985,24.38999938964844,27.49933244325297,24.0,0.04464287373042097 6415,2009-06-04,24.489999771118164,24.61000061035156,24.28000068664551,24.61000061035156,398100.0,-0.006087647006732255,4.499960263848256,1.9999682115838766,49.54544429937036,35.222197067804125,-0.3382551866033765,0.2950342476113761,-0.5652120930304321,-0.7965260005515233,21.565493096027854,0.3599987030029297,-0.7116293999248917,-0.14800004959106516,-1.5099122936394558,1.2139121944573255,-0.8289561716152605,0.5329560724331301,-0.9094632995605494,70.46975827872647,34.15915987228962,0.6809561220241961,6,-0.30499935150146484,0.44500064849853516,-0.9699997901916504,-1.7049999237060547,0.4500007629394496,3,0.020824836000337354,-1.2380904805587596,24.63999938964844,1.391305790058526,24.76000022888184,-2.3571525885557985,24.38999938964844,0.020824836000337354 6416,2009-06-05,24.61000061035156,24.76000022888184,24.40999984741211,24.53000068664551,483100.0,0.004899993481213283,-1.1874914318752345,-0.6666613685130337,55.82525912390676,39.138982165441924,-0.4157548283982315,0.07989355532657427,-0.6600102354770563,-0.9180077020630719,18.919416207972084,0.3500003814697301,-0.7497727050901055,0.03500080108642223,-1.197361156988137,1.2673627591609815,-0.5811801779508556,0.6511817801237001,-0.9484963087768534,56.16439787839964,15.247908130199107,0.616180979037279,6,-0.42500019073485973,0.32499980926514027,-0.7350001335144007,-1.8250007629394496,0.3599987030029297,4,0.030069067564626906,4.499960263848256,24.489999771118164,-1.2380904805587596,24.63999938964844,1.391305790058526,24.76000022888184,0.030069067564626906 6417,2009-06-08,24.81999969482422,24.899999618530273,24.46999931335449,24.65999984741211,559600.0,0.008533079206195948,1.6875044703526436,2.0000000000001776,53.924045009577746,41.39148069252849,-0.5398685299796071,-0.20603900890719018,-0.8592552973502237,-1.1260461268581459,16.02810146875657,0.4300003051757848,-0.7899693850268008,0.28649988174438334,-0.8452297065598771,1.4182294700486437,-0.27936491240774686,0.8523646758965135,-1.08238563303345,83.82344691402349,39.04324895082747,0.5658647941521294,6,-0.6349992752075195,0.11500072479248047,-0.7599997520446777,-2.135000228881836,0.5300006866455114,0,0.0024173838307861573,-1.1874914318752345,24.61000061035156,4.499960263848256,24.489999771118164,-1.2380904805587596,24.63999938964844,0.0024173838307861573 6418,2009-06-09,24.68000030517578,24.86000061035156,24.399999618530273,24.78000068664551,377700.0,-0.005640587887582926,2.5384660528922676,-0.6250029802351031,50.37975563718258,43.78541211686494,-0.4083192481256006,-0.16590583002920667,-0.6999132272679525,-0.9815271755355468,12.927147944135042,0.4600009918212855,-0.6978891540927563,0.20450048446655344,-0.7503867356259342,1.159387704559041,-0.27294312557969036,0.6819440945127972,-0.8708430687819124,61.53843896627491,14.85649663660405,0.4774436100462431,6,-0.49499988555908203,0.25500011444091797,-0.26999998092651367,-1.6450004577636719,1.1800003051757777,1,0.004051879263905711,1.6875044703526436,24.81999969482422,-1.1874914318752345,24.61000061035156,4.499960263848256,24.489999771118164,0.004051879263905711 6419,2009-06-10,24.6200008392334,25.03000068664551,24.5,24.75,372700.0,-0.002431096645075792,-1.8648620783867151,1.2999866486104557,50.0,46.12101385359832,-0.21931892329951808,-0.20958720226504823,-0.6140994803539535,-0.9195465494792394,9.760024869817101,0.5300006866455114,-0.5335875201431861,0.20350093841552663,-0.526034983892071,0.9330368607231243,-0.1612670227382722,0.5682688995693255,-0.7435930187126161,45.33335367838494,-0.3392857866092527,0.3647679611537994,6,-0.38500022888183594,0.30499935150146484,0.004999637603759766,-1.3700008392333984,1.1700000762939453,2,0.007717246963136359,2.5384660528922676,24.68000030517578,1.6875044703526436,24.81999969482422,-1.1874914318752345,24.61000061035156,0.007717246963136359 6420,2009-06-11,24.95000076293945,25.1200008392334,24.57999992370605,24.57999992370605,340800.0,0.013403733243590121,-1.9189172470320368,-2.846178675704623,61.86668999567147,49.32180662084555,-0.41415679927254345,-0.5720676010419545,-0.9045692954457181,-1.253929191129835,8.459070937951662,0.5400009155273473,-0.463280291549399,0.5355008125305147,-0.18760633055613596,1.2586079556171654,0.1739472409871894,0.8970543840738401,-0.9813055131286887,76.38891832323097,24.919357277654505,0.36155357154332485,6,-0.2899999618530238,-0.13500022888183594,-0.32500028610229137,-1.7000007629394496,1.0699996948242223,3,-0.01202409359661405,-1.8648620783867151,24.6200008392334,2.5384660528922676,24.68000030517578,1.6875044703526436,24.81999969482422,-0.01202409359661405 6421,2009-06-12,25.34000015258789,25.34000015258789,24.57999992370605,24.90999984741211,422400.0,0.01563123758407836,2.534882276751671,1.1621603509513525,67.91981291720282,52.90176485010584,-0.6639044730163945,-0.9468162083435274,-1.2442112752451209,-1.632356207869151,8.355170654645045,0.7600002288818395,-0.2702831281011413,0.8850002288818359,0.052236413974590334,1.7177640437890815,0.46861832142821314,1.3013821363354587,-1.2561743438348643,100.0,40.95161156781775,0.4163819074536226,6,-0.5450000762939453,-0.524999618530277,-0.7149996757507324,-2.0900001525878906,0.9500007629394531,4,-0.015785304503616038,-1.9189172470320368,24.95000076293945,-1.8648620783867151,24.6200008392334,2.5384660528922676,24.68000030517578,-0.015785304503616038 6422,2009-06-15,24.84000015258789,25.309999465942386,24.71999931335449,25.059999465942386,281000.0,-0.019731649447087163,-1.5652125237899677,-0.5116259470201108,54.82235026097765,54.507539448698914,-0.10433047991949707,-0.41202200338356576,-0.7031389376547139,-1.1325154203097298,8.904411276275262,0.620000839233402,-0.08778471860127013,0.3495001792907715,-0.4854594571932225,1.1844598157747654,-0.0679796389512255,0.7669799975327685,-0.6054334225746807,46.808540858833965,-11.96532380402391,0.41747981824199654,6,-0.029999732971191406,-0.02499961853027699,-0.19499969482421875,-1.5900001525878906,1.3400001525878906,0,0.005233460546217206,2.534882276751671,25.34000015258789,-1.9189172470320368,24.95000076293945,-1.8648620783867151,24.6200008392334,0.005233460546217206 6423,2009-06-16,24.71999931335449,24.96999931335449,24.60000038146973,24.85000038146973,267200.0,-0.0048309516302841304,1.0,0.5909157902950558,66.46153376652633,56.74943233449062,0.010504141802794464,-0.2903692839039813,-0.5451923896681947,-1.0085830764643013,9.358105581476389,0.3699989318847585,0.06415338370341317,0.21899938583373668,-0.6222507216026152,1.0602494932700885,-0.20162566788443925,0.6396244395519126,-0.3527805726323159,26.190389689419696,-37.82590856991212,0.42062505371817605,6,0.09000110626221058,0.09000110626221058,0.05750083923340199,-1.4699993133544886,1.8500003814697301,1,0.0254854808096574,-1.5652125237899677,24.84000015258789,2.534882276751671,25.34000015258789,-1.9189172470320368,24.95000076293945,0.0254854808096574 6424,2009-06-17,24.790000915527344,25.07999992370605,24.61000061035156,24.690000534057614,224800.0,0.0028317801018318267,-2.6153761508270295,-0.7692273834325978,65.5063434396598,58.522865572300574,-0.04021069236278052,-0.3682235736692121,-0.5695272778151441,-1.0756432505335525,9.532865686445358,0.4699993133544922,0.18520633514316032,0.28200092315673686,-0.5667658510184417,1.1307676973319154,-0.14238246393085063,0.7063843102443244,-0.3060484053812864,27.631701128598262,-39.32701447689443,0.4243833870875887,6,0.07999897003173828,-0.025000572204589844,0.08249950408935547,-1.5400009155273438,2.1999988555908203,2,0.04316255164613625,1.0,24.71999931335449,-1.5652125237899677,24.84000015258789,2.534882276751671,25.34000015258789,0.04316255164613625 6425,2009-06-18,25.309999465942386,25.35000038146973,24.79999923706055,24.8799991607666,259900.0,0.020976140831416412,1.1568581985728303,4.299986648610385,68.76790188904035,59.96093699064875,-0.48238829012188944,-0.8789425389544299,-1.0313946878534601,-1.5960335980809255,9.781930917829259,0.5599994659423864,0.2717055284731664,0.7674995422363331,-0.15345853854591596,1.6884576230185822,0.30702050184520857,1.2279785826274576,-0.7233212387033099,94.8050789939114,24.53313195903783,0.460479040391125,6,-0.43499946594238637,-0.674999237060554,-0.3074994087219274,-2.0599994659423864,1.6200008392333949,3,0.01896489370657073,-2.6153761508270295,24.790000915527344,1.0,24.71999931335449,-1.5652125237899677,24.84000015258789,0.01896489370657073 6426,2009-06-19,25.149999618530273,25.51000022888184,25.0,25.399999618530273,379500.0,-0.0063216061156939896,1.1702081033698934,-0.5813949362147536,61.656444409859816,60.820092479568984,-0.26567249346557986,-0.667308922533465,-0.8145691472631071,-1.4432677751377092,11.05661941705052,0.5100002288818395,0.3250237292050038,0.5529996871948235,-0.37669999912026597,1.482699373509913,0.08814984403727877,1.0178495303523682,-0.5399990081787145,60.43948673449244,-8.581810359163377,0.4648498431575442,6,-0.19499969482421875,-0.6749992370605469,-0.1249995231628418,-1.8999996185302734,2.010000228881836,4,0.03459247922184416,1.1568581985728303,25.309999465942386,-2.6153761508270295,24.790000915527344,1.0,24.71999931335449,0.03459247922184416 6427,2009-06-22,25.15999984741211,25.40999984741211,25.020000457763672,25.020000457763672,203900.0,0.00039762342081584023,-4.571444141689374,-0.55999755859375,56.89654605425411,61.54418030368803,-0.24850470042476047,-0.6101430723001826,-0.7745153370146127,-1.4629123851079022,12.18020042475761,0.3899993896484375,0.37523400709239496,0.5004999160766594,-0.4024189702003689,1.4034188023536878,0.049040472938145285,0.9519593592151736,-0.4059992980957041,61.538413169510534,-3.7737113483021716,0.4514594431385143,6,-0.1549997329711914,-0.6849994659423828,-0.22249937057495117,-1.9099998474121094,1.7800006866455043,0,0.04491260234373429,1.1702081033698934,25.149999618530273,1.1568581985728303,25.309999465942386,-2.6153761508270295,24.790000915527344,0.04491260234373429 6428,2009-06-23,24.8700008392334,25.3700008392334,24.76000022888184,25.25,259200.0,-0.011526192763810394,-1.0333340750795645,-2.714291553133515,53.745954647317234,61.960397486723274,0.0796569836967862,-0.3034087654969255,-0.4332539066639143,-1.1835436545102382,13.33478756437228,0.610000610351559,0.3809396446218045,0.19000082015991282,-0.7124638657870399,1.0924655061068655,-0.26123152281356354,0.6412331631333892,0.639999389648441,28.888926564927402,-33.07232189967708,0.4512323429734759,6,0.17499923706054688,-0.3950004577636719,-0.025000572204589844,-1.6200008392333984,2.309999465942383,1,0.05267388105093285,-4.571444141689374,25.15999984741211,1.1702081033698934,25.149999618530273,1.1568581985728303,25.309999465942386,0.05267388105093285 6429,2009-06-24,24.790000915527344,25.13999938964844,24.71999931335449,24.8799991607666,323500.0,-0.0032167238040399226,-2.6521515586256714,0.23683801053059544,55.000022252414844,61.19743440413921,0.20820205024425675,-0.14084496450099948,-0.2973509575145279,-1.1109149822227025,14.274318728537793,0.4200000762939524,0.3807137770419473,0.053000831604002485,-0.7085517575611817,0.8145534207691867,-0.3277754629785896,0.4337771261865946,0.7049993133544952,8.860952031445029,-49.874968266525464,0.38077629458259266,6,0.25499916076660156,-0.3150005340576172,-4.76837158203125e-07,-1.5400009155273438,2.3699989318847656,2,0.0718030945364736,-1.0333340750795645,24.8700008392334,-4.571444141689374,25.15999984741211,1.1702081033698934,25.149999618530273,0.0718030945364736 6430,2009-06-25,25.11000061035156,25.28000068664551,24.57999992370605,24.79999923706055,314600.0,0.012908418031714719,1.1538434451917303,-3.4445268623502443,57.81250745058767,60.07440046340419,-0.0969055337794309,-0.3778297267864019,-0.5565766031998614,-1.444483554612411,15.237626415229014,0.7000007629394602,0.4180001826550672,0.3080004692077587,-0.332742560326615,0.9487434987421324,-0.012371045559429916,0.6283719839749473,0.3539995819091857,56.98930244386611,-1.9863101704731179,0.3203715147671874,6,-0.06500053405761363,-0.6350002288818324,-0.3200001716613734,-1.860000610351559,2.5,3,0.07487053425206125,-2.6521515586256714,24.790000915527344,-1.0333340750795645,24.8700008392334,-4.571444141689374,25.15999984741211,0.07487053425206125 6431,2009-06-26,25.10000038146973,25.3700008392334,24.81999969482422,25.15999984741211,593300.0,-0.00039825681556160397,1.2916645142832166,-0.19354580692794474,54.66668107775445,60.0571038874905,-0.13916403421654167,-0.29639096696233125,-0.501751619790749,-1.445693366704969,16.17207566613742,0.5500011444091797,0.46557316146039085,0.24300022125244425,-0.2871874549306561,0.7731878974355446,-0.02209361683910771,0.5080940593439962,0.31095979467773205,62.6506633207638,6.536484525042461,0.26509383809155096,6,-0.0550003051757848,-0.6250000000000036,-0.30999994277954457,-1.8500003814697301,2.5900001525878835,4,0.0729083623862039,1.1538434451917303,25.11000061035156,-2.6521515586256714,24.790000915527344,-1.0333340750795645,24.8700008392334,0.0729083623862039 6432,2009-06-29,25.309999465942386,25.36000061035156,24.90999984741211,25.1299991607666,405200.0,0.00836649726219485,2.2142613860847145,-3.0000317894270734,60.26058004563977,59.368109029614224,-0.3078569914853908,-0.45738222416169094,-0.66775245537902,-1.6616437019480408,17.127176361441947,0.4500007629394496,0.44085200854754447,0.40699930191040323,-0.11211305001849681,0.9261116538393033,0.14744312594595144,0.666555477874855,0.06000137329101207,92.4048982587622,35.44937628495776,0.2595561759644509,6,-0.26499938964844105,-0.8349990844726598,-0.4724993705749547,-1.8199996948242223,2.2900009155273438,0,0.07309365549213531,1.2916645142832166,25.10000038146973,1.1538434451917303,25.11000061035156,-2.6521515586256714,24.790000915527344,0.07309365549213531 6433,2009-06-30,25.040000915527344,25.399999618530273,24.79999923706055,25.3799991607666,434700.0,-0.010667663220552681,2.1579037188360943,-1.8888759377781172,56.40244629325629,58.35656490223605,0.01375373609875652,-0.17426587288556306,-0.35050546519865833,-1.4115215608010914,17.803853529007558,0.600000381469723,0.3440326664326072,0.12300071716308736,-0.3949748901422261,0.6409763244684008,-0.13598708648957114,0.38198852081574586,-0.4600009918212926,56.09770280706018,-2.2317802736808687,0.25898780365265717,6,0.0049991607666015625,-0.5650005340576172,-0.16750049591064453,-1.5500011444091797,2.319999694824215,1,0.07587857624046968,2.2142613860847145,25.309999465942386,1.2916645142832166,25.10000038146973,1.1538434451917303,25.11000061035156,0.07587857624046968 6434,2009-07-01,25.739999771118164,25.809999465942386,25.20000076293945,25.26000022888184,377800.0,0.027955224840137793,-1.0333341810459922,-1.4117706457530315,60.82191666287812,57.473677654884696,-0.6004611574749603,-0.8301945866865097,-0.9989833485558748,-2.1363101057664693,18.584875019124315,0.7699985504150426,0.3653288531278882,0.7679995536804185,0.14993504109841638,1.3860640662624206,0.45896729738941744,1.0770318099714196,-1.143599853515628,94.30896578246268,36.6832383983212,0.3090322562910017,7,-0.5450000762939453,-1.114999771118164,-0.9399995803833008,-2.25,1.9699993133544922,2,0.05594407718967376,2.1579037188360943,25.040000915527344,2.2142613860847145,25.309999465942386,1.2916645142832166,25.10000038146973,0.05594407718967376 6435,2009-07-02,25.0,25.540000915527344,25.0,25.520000457763672,298300.0,-0.028749020112598833,-1.0769247698345743,-1.0833353201567286,45.749994039529845,55.70629428040358,0.10162807570002386,-0.052731403907607444,-0.21499921635853525,-1.4248563807052435,19.555725910532466,0.7399997711181641,0.33756623718347356,0.002499771118163352,-0.5724093418885126,0.5774088841248393,-0.2849547853851746,0.2899543276215013,-0.3550561004638695,19.802051249123874,-31.12257715815964,0.28745455650333734,7,0.19499969482421875,-0.375,-0.4349994659423828,-1.2249994277954102,2.8400001525878906,3,0.08639999389648434,-1.0333341810459922,25.739999771118164,2.1579037188360943,25.040000915527344,2.2142613860847145,25.309999465942386,0.08639999389648434 6436,2009-07-06,25.35000038146973,25.479999542236328,24.95000076293945,25.01000022888184,268100.0,0.014000015258789134,-1.3043471049706705,-0.6538458716942376,56.623385502254905,55.67594310795923,-0.24252253842140448,-0.3630648557833318,-0.5147518546240271,-1.7979849412887638,20.275832500570797,0.5299987792968786,0.32018920100231085,0.31550016403198455,-0.24956950827897018,0.8805698363429393,0.03296532787650719,0.5980350001874619,-0.6584542592773488,54.455546511913376,2.8859099472184297,0.28253483615547725,7,-0.15500068664551137,-0.7250003814697301,-0.8474998474121129,-1.360000610351566,2.4699993133544886,0,0.08915188145455955,-1.0769247698345743,25.0,-1.0333341810459922,25.739999771118164,2.1579037188360943,25.040000915527344,0.08915188145455955 6437,2009-07-07,24.8799991607666,25.5,24.8799991607666,25.29999923706055,276600.0,-0.018540481800019548,-1.9523844124231953,-1.2352937876561045,51.90476147225626,55.471366088508006,0.20515828281892112,0.11769619257280084,0.004940231236883363,-1.347213856888125,20.729633038781426,0.6200008392333984,0.23044775674828344,-0.15750102996826243,-0.7183974637338437,0.40339540379731886,-0.4379492468510513,0.12294718691452644,-0.14371490482421834,7.92078273037804,-44.92345440271775,0.2804482168827903,7,0.3150005340576172,0.1250009536743164,-0.39749860763549805,-0.8649988174438477,3.020000457763672,1,0.11294218119275978,-1.3043471049706705,25.35000038146973,-1.0769247698345743,25.0,-1.0333341810459922,25.739999771118164,0.11294218119275978 6438,2009-07-08,24.78000068664551,25.09000015258789,24.5,24.899999618530273,308900.0,-0.004019231410537061,1.3600006103515625,0.2857116906825927,49.88179381215524,54.90267403959027,0.32525131601020263,0.23776068523745053,0.13805075036621517,-1.2697769748192052,20.99117142387261,0.5900001525878906,0.1800246417641702,-0.26249952316283753,-0.8116371566284073,0.28663811030273223,-0.5370683398956224,0.012069293569947348,1.029998779296875,21.374106930958533,-33.22760459264196,0.27456881673278455,7,0.37499904632568004,0.24999904632568004,-0.29750013351440785,-0.42500019073486683,3.2199993133544886,2,0.11380143731569703,-1.9523844124231953,24.8799991607666,-1.3043471049706705,25.35000038146973,-1.0769247698345743,25.0,0.11380143731569703 6439,2009-07-09,24.809999465942386,24.90999984741211,24.46999931335449,24.82999992370605,274000.0,0.0012106044578539255,3.888886534141522,0.1666719649044185,43.315497385296254,53.29189514344679,0.33345389749430865,0.23476234700315146,0.12930014701059278,-1.3190388678553369,20.949144485809054,0.44000053405762074,0.1490533373509635,-0.24200067520141388,-0.7663787170503333,0.28237736664750557,-0.5041896961258736,0.020188345723045842,0.9738000106811526,31.775667615586606,-17.007742903593446,0.262189020924459,7,0.32999992370605113,0.2350006103515625,-0.3074989318847692,-0.3349990844726598,2.9400005340576136,3,0.1027811849778415,1.3600006103515625,24.78000068664551,-1.9523844124231953,24.8799991607666,-1.3043471049706705,25.35000038146973,0.1027811849778415 6440,2009-07-10,24.649999618530273,24.90999984741211,24.5,24.84000015258789,179600.0,-0.006449006483524977,1.4848481345548075,9.499809269505569,43.315497385296254,52.030652510951434,0.47085612946046496,0.391191049180307,0.2891395113800428,-1.1660156810617934,20.75273166844133,0.4099998474121094,0.1453708049026048,-0.387000465393065,-0.9400435462063434,0.16604261542021348,-0.663522005799706,-0.11047892498642398,1.0812478515625052,17.475746133918292,-28.6008683876357,0.2765215404066399,7,0.48999977111816406,0.3950004577636754,-0.08999919891357422,-0.17499923706054688,2.940000534057617,4,0.12413791128994878,3.888886534141522,24.809999465942386,1.3600006103515625,24.78000068664551,-1.9523844124231953,24.8799991607666,0.12413791128994878 6441,2009-07-13,24.940000534057614,24.96999931335449,24.40999984741211,24.649999618530273,297500.0,0.01176474320548615,2.200010899182606,-1.5263163178236023,47.26368654914152,50.58655323356274,0.17407868437254947,0.0734526195528531,0.006535604149608076,-1.4545118656444735,20.0961811654286,0.5599994659423793,0.1514420737131239,-0.07699956893921112,-0.6125600663210804,0.45856092844265817,-0.34477981763014753,0.1907806797517253,0.7407970097656325,48.62390939920244,4.317089656063295,0.2677802486909351,7,0.16999912261963246,0.1649990081787145,-0.3800001144409144,-0.4650001525878871,2.689998626708988,0,0.11627905198197941,1.4848481345548075,24.649999618530273,3.888886534141522,24.809999465942386,1.3600006103515625,24.78000068664551,0.11627905198197941 6442,2009-07-14,24.96999931335449,25.149999618530273,24.71999931335449,25.0,254200.0,0.0012028379572770476,1.6060630581163697,-0.10345031701350961,51.329768885822645,50.02292241051456,0.10144721781412969,0.0565940156666116,-0.04554634458714801,-1.4834548663451343,19.56925993499235,0.4300003051757848,0.12209110704558768,-0.053500747680669036,-0.5831389703597942,0.47613747499845616,-0.31831985902023163,0.21131836365889356,0.6345503686840885,75.67562691218154,28.20329752736044,0.26481911133956176,7,0.14000034332275746,0.1350002288818395,-0.4099988937377894,-0.4949989318847621,2.85000038146973,1,0.11413698277298256,2.200010899182606,24.940000534057614,1.4848481345548075,24.649999618530273,3.888886534141522,24.809999465942386,0.11413698277298256 6443,2009-07-15,25.35000038146973,25.440000534057614,24.8799991607666,25.020000457763672,304100.0,0.015218305108723351,1.196082831252097,-10.999745692668407,56.896552534122115,49.586770840652775,-0.25698025351089626,-0.2885848542890521,-0.46720397278005166,-1.8498011091396904,19.566815366182517,0.5600013732910121,0.11564549977870442,0.29500026702881144,-0.2335725404826512,0.8235730745402741,0.030713863273078346,0.5592866707845445,0.18287631049125963,91.26212693304166,37.298562911892446,0.26428640375573187,7,-0.37500000000000355,-0.245000839233402,-0.7899999618530309,-0.8750000000000036,2.5200004577636683,2,0.10059168436638499,1.6060630581163697,24.96999931335449,2.200010899182606,24.940000534057614,1.4848481345548075,24.649999618530273,0.10059168436638499 6444,2009-07-16,25.86000061035156,26.0,25.07999992370605,25.190000534057614,1118000.0,0.020118351921391886,-1.0674128889431884,2.0303037308903633,58.823537331558526,51.039386761989306,-0.8360922979426242,-0.7529156252862741,-0.9963848756429137,-2.332024949075322,19.744212064211627,0.9200000762939489,0.08381181752873346,0.7515005111694286,0.12781789677111632,1.375183125567741,0.43965920397027247,1.0633418183685848,-1.4500007629394496,91.19500778534031,36.06037637726442,0.3118413071991553,7,-0.6550006866455043,-0.6550006866455043,-1.3000001907348597,-1.3850002288818324,2.0399990081787145,3,0.08275326137431782,1.196082831252097,25.35000038146973,1.6060630581163697,24.96999931335449,2.200010899182606,24.940000534057614,0.08275326137431782 6445,2009-07-17,25.790000915527344,25.93000030517578,25.53000068664551,25.920000076293945,314800.0,-0.002706871352361695,4.3333418104598795,-0.19402857606477014,58.00465464342497,51.1928611110082,-0.717722374748039,-0.6799742519985834,-0.9432285303190113,-2.232617522623798,19.470046309293878,0.3999996185302699,0.08416985471539107,0.6575007438659668,-0.03227058589058274,1.3472720736225163,0.31261507898769025,1.0023864087442433,-1.3482010650634777,86.79251167801078,31.261579808539565,0.3448856648782753,7,-0.5850009918212891,-0.5850009918212891,-1.2100005149841309,-1.3150005340576172,2.3699989318847656,4,0.07599841081403769,-1.0674128889431884,25.86000061035156,1.196082831252097,25.35000038146973,1.6060630581163697,24.96999931335449,0.07599841081403769 6446,2009-07-20,26.020000457763672,26.06999969482422,25.46999931335449,25.75,372100.0,0.008918167276909639,2.2432546678626486,-2.076940006162243,58.19863313900086,51.89218018509093,-0.9417196129198295,-0.8869268188680373,-1.1925818180154764,-2.4317330191571536,19.009612898264887,0.6000003814697301,0.01334801482459369,0.8440002441406236,0.04802592967675068,1.6399745586044965,0.4460130869086889,1.2419874013725583,-1.5470366043090849,96.29635385686979,43.553075428196834,0.39798715723193606,7,-0.7800006866455078,-0.7800006866455078,-1.2824997901916504,-1.5450000762939453,1.8699989318847692,0,0.060338188593527686,4.3333418104598795,25.790000915527344,-1.0674128889431884,25.86000061035156,1.196082831252097,25.35000038146973,0.060338188593527686 6447,2009-07-21,26.290000915527344,26.32999992370605,25.84000015258789,26.07999992370605,435100.0,0.010376650769162943,2.3793203238558096,0.7777801325251972,64.43418675110102,53.50911273386268,-1.1071012614135256,-1.12564206420182,-1.472105242641586,-2.66369669293573,18.67203101239141,0.4899997711181605,0.07499802197412464,1.0575006484985359,0.11870206570221598,1.9962992312948558,0.5881013571003741,1.5268999398966976,-1.7531556284179715,97.24144916326657,43.06678143022776,0.46939929139816067,7,-0.9200010299682617,-0.9200010299682617,-1.4850006103515625,-1.8150005340576172,1.5699996948242152,1,0.050969882030237335,2.2432546678626486,26.020000457763672,4.3333418104598795,25.790000915527344,-1.0674128889431884,25.86000061035156,0.050969882030237335 6448,2009-07-22,26.18000030517578,26.32999992370605,26.07999992370605,26.28000068664551,237000.0,-0.0041841234888125856,1.5000143051966899,-0.47619004368716883,55.882360440974956,54.90543085116031,-0.8690122474997999,-0.9617784191531804,-1.379227381028521,-2.5101646065528094,19.06275725042387,0.25,0.058581913137771835,0.8820000648498549,-0.130232876682431,1.8942330063821409,0.3758835940837102,1.3881165356159997,-1.5355657398706093,88.00003051757841,37.295076707314664,0.5061164707661432,7,-0.8100004196166992,-0.8100004196166992,-1.367499828338623,-1.7049999237060547,1.7099990844726598,2,0.0626432150699483,2.3793203238558096,26.290000915527344,2.2432546678626486,26.020000457763672,4.3333418104598795,25.790000915527344,0.0626432150699483 6449,2009-07-23,26.56999969482422,26.959999084472656,25.989999771118164,26.1200008392334,313100.0,0.01489684435073646,-1.7323886150250507,-4.499971389879487,73.15634185094996,58.22108023623295,-1.0986340534614527,-1.2770630234723193,-1.7808811800616553,-2.842266741344279,19.89272698952164,0.9699993133544922,0.11269112149756211,1.1829995155334458,0.0527062817435926,2.313292749323299,0.617852898638521,1.7481461324283707,-1.8244312080149925,73.82554029818654,18.417966713476666,0.5651466168949258,7,-0.8850002288818359,-0.8850002288818359,-1.7599992752075195,-2.094999313354492,0.9600009918212926,3,0.048927405319557415,1.5000143051966899,26.18000030517578,2.3793203238558096,26.290000915527344,2.2432546678626486,26.020000457763672,0.048927405319557415 6450,2009-07-24,26.989999771118164,27.0,26.26000022888184,26.559999465942386,358900.0,0.01580730452081114,2.2888822955961357,0.9555586638352985,73.69941941615268,61.15838388812307,-1.2871566172751479,-1.6327064323595586,-2.181782817960311,-3.1876077408137142,20.51730800071951,0.7399997711181605,0.20475702196040757,1.5089996337890632,0.18040065970912167,2.8375986078690048,0.8447001467490907,2.1732991208290358,-2.0672768364958642,99.34639056249307,42.008299383751606,0.6642994870399709,7,-1.130000114440918,-1.2849998474121094,-2.172499656677246,-2.5149993896484375,0.25,4,0.03371618581434355,-1.7323886150250507,26.56999969482422,1.5000143051966899,26.18000030517578,2.3793203238558096,26.290000915527344,0.03371618581434355 6451,2009-07-27,26.93000030517578,27.0,26.559999465942386,27.0,300000.0,-0.002223025804045653,11.571498637602078,-0.1627898724295182,83.60660556058284,64.74469907420755,-1.022742305205174,-1.505780623996035,-2.0881589300407946,-3.064515499862477,21.00651174829498,0.44000053405761363,0.33616924614911525,1.3575001716613784,-0.10584696832940566,2.8208473116521624,0.6258266016659846,2.089173741656772,-1.7995496640157107,93.96554275585606,29.121672759509934,0.731673569995392,7,-0.9900007247924805,-1.2250003814697266,-2.1750001907348633,-2.4549999237060547,0.12999916076660512,0,0.0456739520348215,2.2888822955961357,26.989999771118164,-1.7323886150250507,26.56999969482422,1.5000143051966899,26.18000030517578,0.0456739520348215 6452,2009-07-28,27.15999984741211,27.18000030517578,26.809999465942386,26.88999938964844,465600.0,0.008540643877828824,1.3870916138558806,-3.8571662125340094,87.42138930624655,68.1363476044436,-1.0162954415510406,-1.676006164844999,-2.2682729551519643,-3.216830269004909,21.601415700861786,0.3700008392333949,0.5007588978076924,1.4949996948242195,-0.12407747690980742,3.1140768665582463,0.685461108957206,2.304538280691233,-1.8425942703680462,98.31929001783931,26.821095118689925,0.8095385858670134,7,-1.0299997329711914,-1.364999771118164,-2.4449996948242188,-2.684999465942383,-0.07999992370605824,1,0.026877744710513518,11.571498637602078,26.93000030517578,2.2888822955961357,26.989999771118164,-1.7323886150250507,26.56999969482422,0.026877744710513518 6453,2009-07-29,26.940000534057614,27.18000030517578,26.76000022888184,26.96999931335449,370800.0,-0.008100122039413682,-1.1538499158809632,-0.11110640161630009,81.60239975096913,70.66733231771143,-0.6113230605705766,-1.3769628675748002,-2.0121664490684807,-2.9280993660032273,22.514458953940508,0.42000007629394176,0.6372080379410043,1.1800004005432108,-0.5062413700375892,2.8662421711240107,0.3368795152528108,2.0231212858336107,-1.399083589637744,79.83196105804879,3.1724367115348144,0.8431208852903999,7,-0.6150007247924769,-1.1450004577636683,-2.2000002861022914,-2.465000152587887,0.22999954223633168,2,0.0341499650354824,1.3870916138558806,27.15999984741211,11.571498637602078,26.93000030517578,2.2888822955961357,26.989999771118164,0.0341499650354824 6454,2009-07-30,27.18000030517578,27.28000068664551,26.690000534057614,27.040000915527344,432300.0,0.008908677296229461,2.470587575312157,-4.6668362156663274,86.66668878086105,73.85200277742656,-0.7201179874901591,-1.5848037137952673,-2.217039046329951,-3.0894502846209164,22.735980139257595,0.5900001525878977,0.7728570569244262,1.3480001449584975,-0.45366715963889703,3.149667449555892,0.44716649265980024,2.248833797257195,-1.4423933574652033,90.19604543227572,5.800244846034147,0.9008336522986979,7,-0.8050003051757812,-1.3350000381469727,-2.4200000762939453,-2.7049999237060547,0.049999237060546875,3,0.026122114661546014,-1.1538499158809632,26.940000534057614,1.3870916138558806,27.15999984741211,11.571498637602078,26.93000030517578,0.026122114661546014 6455,2009-07-31,27.15999984741211,27.38999938964844,26.989999771118164,26.989999771118164,419700.0,-0.0007358520065896546,-3.7058757531219215,1.214291553133515,84.9056671674959,76.81945100281489,-0.5423837839713208,-1.4700548548927017,-2.1604524772662046,-3.00480859540151,23.631493188085077,0.399999618530277,0.8654046474977193,1.2199996948242173,-0.6299848313534113,3.069984221001846,0.295007431735403,2.1449919579130317,-1.206457776250641,72.28920923156781,-15.944465106454714,0.9249922630888152,7,-0.5450000762939453,-1.260000228881836,-2.3999996185302734,-2.684999465942383,0.5,4,0.013623005939326527,2.470587575312157,27.18000030517578,-1.1538499158809632,26.940000534057614,1.3870916138558806,27.15999984741211,0.013623005939326527 6456,2009-08-03,27.61000061035156,27.65999984741211,27.07999992370605,27.38999938964844,538200.0,0.016568511246966233,2.625002980235103,1.2941242468780787,86.66668079517356,79.28972811882295,-0.8304556076431666,-1.8362039675088297,-2.5498304742769164,-3.382424331246785,24.839915729211143,0.5799999237060582,0.929920734916255,1.5570004463195772,-0.4134136055990929,3.5274144982382474,0.5717934203602439,2.5422074722789105,-1.4266253682321732,94.84543582947077,4.815747552201586,0.9852070259593344,8,-0.7850008010864222,-1.5750007629394496,-2.850000381469723,-3.1350002288818324,0.059999465942386365,0,-0.01340097178754407,-3.7058757531219215,27.15999984741211,2.470587575312157,27.18000030517578,-1.1538499158809632,26.940000534057614,-0.01340097178754407 6457,2009-08-04,27.690000534057614,27.809999465942386,27.43000030517578,27.43000030517578,465400.0,0.0028974980781442117,-1.923067894215631,1.1818126647246718,85.45455596335574,82.57552762130972,-0.7721846740073808,-1.7864857625943351,-2.562192439976016,-3.3925116324653537,26.385217473269496,0.3799991607666051,1.0160982571773793,1.4965003013610811,-0.5218918814836009,3.514892484205763,0.48730420993873835,2.505696392783424,-1.2408328629855383,89.28579943528746,-0.563704229901461,1.0091960914223412,8,-0.7900009155273402,-1.5800008773803675,-2.9300003051757777,-3.215000152587887,-0.0400009155273402,1,-0.022751934126557738,2.625002980235103,27.61000061035156,-3.7058757531219215,27.15999984741211,2.470587575312157,27.18000030517578,-0.022751934126557738 6458,2009-08-05,27.60000038146973,28.57999992370605,27.420000076293945,28.559999465942386,401800.0,-0.003250276303793709,1.3199996948242445,-3.692300920661753,80.20833816241496,83.35908276702806,-0.5135835757976892,-1.5540636221289112,-2.4219364228543547,-3.239437960645329,29.318445032280195,1.1599998474121058,1.092798998148453,1.2655001640319874,-0.7310073157949013,3.262007643858876,0.26724642411854305,2.2637539039454317,-0.8786663514235933,48.1481556235522,-39.81554181940952,0.9982537399134448,8,-0.1800003051757848,-1.105000495910648,-2.840000152587894,-3.0050001144409215,0.3199996948242152,2,-0.018840596035382684,-1.923067894215631,27.690000534057614,2.625002980235103,27.61000061035156,-3.7058757531219215,27.15999984741211,-0.018840596035382684 6459,2009-08-06,27.36000061035156,27.85000038146973,27.28000068664551,27.85000038146973,674800.0,-0.008695643760907479,1.3265304533652704,0.5104169150195975,75.737706353286,83.5855590933762,-0.16733440096943042,-1.1733892365173908,-2.1073207395791513,-2.939515019103503,32.315311720606644,0.5699996948242188,1.1185641924447118,0.8980003356933572,-1.0124211266797083,2.808421798066423,-0.057210395493175525,1.85321106687989,-0.26693340157343926,23.27049080034243,-62.162824326397995,0.9552107311865321,8,0.2099990844726598,-0.8650007247924769,-2.600000381469723,-2.585000038146969,0.6700000762939524,3,-0.006944463809175794,1.3199996948242445,27.60000038146973,-1.923067894215631,27.690000534057614,2.625002980235103,27.61000061035156,-0.006944463809175794 6460,2009-08-07,27.709999084472656,27.88999938964844,27.3799991607666,27.40999984741211,479700.0,0.012792341605017299,-1.8333298012122436,-0.6122436269224243,76.6561451559333,82.8132857150818,-0.4519922563447736,-1.3516877243926189,-2.382255932681133,-3.240199479108334,35.4868038986733,0.5299987792968821,1.2202560994800855,1.094998836517334,-0.6904451208584383,2.8804427938931063,0.20227685782944604,1.987720815205222,0.8700008392333949,41.99994405110701,-40.32184468685631,0.8927219786878867,8,-0.07499885559082387,-1.2149991989135742,-2.799999237060547,-2.9349985122680664,0.6800003051757848,4,-0.017322250382364568,1.3265304533652704,27.36000061035156,1.3199996948242445,27.60000038146973,-1.923067894215631,27.690000534057614,-0.017322250382364568 6461,2009-08-10,27.84000015258789,27.84000015258789,27.18000030517578,27.440000534057614,394600.0,0.0046914858322055775,2.3000023841880646,1.3333354526149934,75.57755547050463,81.49730417777715,-0.49096523797107494,-1.3210177267757786,-2.4402606759861207,-3.326016791025033,38.8311239915837,0.6599998474121094,1.235075478491563,1.0799999237060547,-0.6006389854331111,2.7606388328452205,0.23968046913647356,1.9203193782756358,0.7159997558593716,47.1428590891319,-31.91644745122214,0.8403194545695822,8,-0.20499992370605824,-1.3450002670288086,-2.9300003051757812,-3.064999580383301,0.9599990844726598,0,-0.0064655281677162835,-1.8333298012122436,27.709999084472656,1.3265304533652704,27.36000061035156,1.3199996948242445,27.60000038146973,-0.0064655281677162835 6462,2009-08-11,27.81999969482422,27.959999084472656,27.45000076293945,27.649999618530273,393900.0,-0.0007184072433208399,1.2666649712413638,0.4250005960470124,77.8911591105782,81.0849441066226,-0.4106863672989327,-1.1347331746050315,-2.3595846617769,-3.267248499815146,41.929336246336405,0.5099983215332067,1.2181898938859028,0.9174994468688951,-0.5994205218991624,2.4344194156369525,0.15903946248486633,1.6759594312529238,0.6809602294921859,45.7142545738915,-30.883378837530024,0.7584599843840281,8,-0.18499946594238637,-1.3249998092651367,-2.9099998474121094,-3.044999122619629,0.75,1,-0.005391790804303298,2.3000023841880646,27.84000015258789,-1.8333298012122436,27.709999084472656,1.3265304533652704,27.36000061035156,-0.005391790804303298 6463,2009-08-12,27.899999618530273,28.09000015258789,27.61000061035156,27.75,339700.0,0.002875626332984327,-1.2325643288990804,0.8823503012487518,75.28517772071034,79.82033176660583,-0.38016849169369493,-1.068690684852747,-2.38865648226194,-3.304747724076499,44.55494287430731,0.4799995422363317,1.1851923964469222,0.8699994087219238,-0.5209180290437914,2.260916846487639,0.17454068983906623,1.5654581276047814,0.5481219210205062,79.12081693222834,2.082787313589776,0.6954587188828584,8,-0.11499977111816406,-1.4049997329711914,-2.799999713897705,-3.1249990463256836,0.610000610351566,2,-0.008960573599218202,1.2666649712413638,27.81999969482422,2.3000023841880646,27.84000015258789,-1.8333298012122436,27.709999084472656,-0.008960573599218202 6464,2009-08-13,28.0,28.0,27.70000076293945,27.979999542236328,287000.0,0.0035842431124375462,28.99923707800913,0.1333367241839706,71.86148186986259,78.37097784464659,-0.39294165080865184,-1.054196607563597,-2.4316481425896086,-3.368898657344353,46.240694769844794,0.2999992370605504,1.1187552305824724,0.8629998207092271,-0.4772762250594589,2.203275866477913,0.19286179782488233,1.5331378435935719,0.3973966901757784,90.10987168362321,15.237147352157137,0.6701380228843432,8,-0.17000007629394887,-1.505000114440918,-2.9075002670288086,-3.22499942779541,0.43000030517578125,3,-0.0028571401323590484,-1.2325643288990804,27.899999618530273,1.2666649712413638,27.81999969482422,2.3000023841880646,27.84000015258789,-0.0028571401323590484 6465,2009-08-14,27.75,28.04999923706055,27.60000038146973,27.920000076293945,430900.0,-0.008928571428571397,1.0930257315596057,-8.499809269502194,66.39999389648433,76.11912374479223,-0.05637755226085872,-0.6849471345175253,-2.1215333710891144,-3.0759957467647823,47.88466261030181,0.4499988555908203,1.080075393201838,0.5149998664855957,-0.6904174115725183,1.7204171445437098,-0.08770877254346132,1.1177085055146527,0.5987008347757801,62.63733960452901,-9.414606312990067,0.6027086390290561,8,0.13000011444091797,-1.255000114440918,-2.6575002670288086,-2.934999465942383,0.44000053405761363,4,0.010090114834072406,28.99923707800913,28.0,-1.2325643288990804,27.899999618530273,1.2666649712413638,27.81999969482422,0.010090114834072406 6466,2009-08-17,27.59000015258789,27.86000061035156,27.540000915527344,27.559999465942386,604800.0,-0.0057657602671030705,-8.143137415188324,-0.1764745481268514,58.84774179369238,73.16281105927408,0.11229599900605436,-0.4229826197907869,-1.9059071056059977,-2.8785376288351117,49.29394896071378,0.3199996948242152,0.9960887413539083,0.2765000343322761,-0.7925331951276426,1.3455332637921948,-0.25801658039768327,0.8110166490622355,0.7119526610038882,21.87492549412341,-44.918872027022935,0.5345166147299596,8,0.28999996185302734,-1.0950002670288086,-2.497500419616699,-2.6549997329711914,0.6499996185302734,0,0.028995985235089394,1.0930257315596057,27.75,28.99923707800913,28.0,-1.2325643288990804,27.899999618530273,0.028995985235089394 6467,2009-08-18,27.6299991607666,27.76000022888184,27.170000076293945,27.54999923706055,446900.0,0.0014497646958135935,2.4705681059581326,2.6666030898342616,65.33330281575527,71.51002935408968,0.07028159054541305,-0.3767618219132487,-1.8954379414213207,-2.889087765382925,49.9011567119877,0.5900001525878942,0.9339545198864307,0.24949913024902415,-0.712001175259072,1.2109994357571203,-0.23125102250502394,0.7302492830030722,0.6270755524885381,49.99989633975681,-14.51905084949886,0.4807501527540489,8,9.5367431640625e-07,-0.9799995422363317,-2.5224995613098145,-2.6949987411499023,0.5600013732910121,1,0.04234528092043144,-8.143137415188324,27.59000015258789,1.0930257315596057,27.75,28.99923707800913,28.0,0.04234528092043144 6468,2009-08-19,27.81999969482422,27.95000076293945,27.489999771118164,27.51000022888184,450500.0,0.0068766029615885405,-1.6285742312030793,3.8749970197650465,64.5454356296069,70.26644371812532,-0.09524639521813327,-0.4612464046634699,-2.027208646645768,-3.043285805635403,50.64962561168779,0.4600009918212855,0.815225260718563,0.35749969482422017,-0.4383810080274202,1.1533803976758605,-0.04044065660160001,0.7554400462500404,0.3718505402132486,73.86366345668226,12.072505203367633,0.39794035142582107,8,-0.18999958038330078,-1.0900001525878906,-2.7125000953674316,-2.8849992752075195,0.28000068664551137,2,0.02695902258185634,2.4705681059581326,27.6299991607666,-8.143137415188324,27.59000015258789,1.0930257315596057,27.75,0.02695902258185634 6469,2009-08-20,27.8700008392334,27.959999084472656,27.559999465942386,27.729999542236328,542400.0,0.0017973093083276659,1.500014901264201,0.4516178651194608,65.91929440120839,69.07346030093366,-0.07296965992566484,-0.43095645132600424,-2.015264113577146,-3.0534771109673677,50.56483205142054,0.3999996185302699,0.7064290908680135,0.3425007820129409,-0.35240912248871936,1.037410686514601,-0.00495417023789102,0.6899557342637728,0.2605383862794568,79.54561710373137,18.29411777852504,0.3474549522508306,8,-0.24000072479248047,-1.0400009155273473,-2.830000877380371,-2.935000419616699,0.4399986267089879,3,0.022963737724309485,-1.6285742312030793,27.81999969482422,2.4705681059581326,27.6299991607666,-8.143137415188324,27.59000015258789,0.022963737724309485 6470,2009-08-21,27.899999618530273,28.0,27.31999969482422,27.31999969482422,841800.0,0.0010763824324915294,-1.3448289469789896,4.142818217735453,58.01102468910744,67.1216235474451,-0.08178289077227774,-0.41032221783478917,-1.9923299527844271,-3.0384569951069302,50.14953033806642,0.6800003051757812,0.6396224203583998,0.32699956893920756,-0.3382614898355918,0.9922606277140069,-0.005630960448190336,0.6596300983266055,0.17290725802944706,87.95176016122842,29.67116901663809,0.3326305293873996,8,-0.26999950408935547,-0.8750000000000036,-2.6949996948242188,-2.964999198913574,0.37000083923339844,4,0.018996440641293022,1.500014901264201,27.8700008392334,-1.6285742312030793,27.81999969482422,2.4705681059581326,27.6299991607666,0.018996440641293022 6471,2009-08-24,28.15999984741211,28.190000534057614,27.81999969482422,27.899999618530273,656900.0,0.009319004746837,1.3124936670382297,0.4482763156596632,61.80902933195833,65.33472023870955,-0.3258882218293522,-0.6044391347156335,-2.2078574231956267,-3.2487549829682223,49.83153564889091,0.3700008392333949,0.6081786461430738,0.5254998207092285,-0.1164861539135913,1.1674857953320483,0.2045068333978186,0.8464928080206384,-0.9899997711181641,97.05875753121913,40.93621893764529,0.32099298731141,8,-0.4799995422363281,-1.1350002288818395,-2.9549999237060547,-3.234999656677246,0.020000457763671875,0,0.0010653652985819217,-1.3448289469789896,27.899999618530273,1.500014901264201,27.8700008392334,-1.6285742312030793,27.81999969482422,0.0010653652985819217 6472,2009-08-25,27.88999938964844,28.239999771118164,27.78000068664551,28.1200008392334,588700.0,-0.009588084489584259,-1.0444455747280066,-0.8846201811979469,56.68200456181521,63.26770099883231,-0.05019235499933217,-0.2919112715770247,-1.8794857433810641,-2.932353127782374,49.3001021508713,0.4599990844726527,0.536919717032518,0.2189993858337438,-0.39163927860215253,0.8296380502696401,-0.08631994638420437,0.524318718051692,-0.6995993041992215,61.95648342991051,4.62591337490182,0.3053193322179476,8,-0.18499946594238637,-0.6799993515014684,-2.649999618530277,-3.0749988555908274,-0.10999870300292969,1,0.012549314776952869,1.3124936670382297,28.15999984741211,-1.3448289469789896,27.899999618530273,1.500014901264201,27.8700008392334,0.012549314776952869 6473,2009-08-26,27.86000061035156,28.1299991607666,27.670000076293945,27.899999618530273,558700.0,-0.0010756106114515607,-1.1904714329181065,0.17390763515140262,62.755107998801044,62.25588167982547,-0.029574155308591088,-0.1996927939243065,-1.786392264731802,-2.8569336870298443,48.795432209922964,0.45999908447265625,0.4614273432982614,0.14300060272216442,-0.36591341035631686,0.6519146158006457,-0.11145640381707622,0.39745760926140505,-0.627616537475582,58.69574682022165,-2.821613876705719,0.25445700653924047,8,-0.15500068664550426,-0.5750007629394496,-2.490000724792477,-2.9750003814697266,-0.1800003051757777,2,0.011844935982644689,-1.0444455747280066,27.88999938964844,1.3124936670382297,28.15999984741211,-1.3448289469789896,27.899999618530273,0.011844935982644689 6474,2009-08-27,27.88999938964844,28.020000457763672,27.649999618530273,27.81999969482422,260900.0,0.0010767687953938676,1.242416886299533,-1.750035763673578,55.487816224564874,61.04341749405664,-0.08584496100047545,-0.18316384152040754,-1.753903586347075,-2.837842477122326,48.10755364784225,0.37000083923339844,0.37959616211885816,0.13749942779541513,-0.308907081803266,0.5839059373940962,-0.08570382700392543,0.3607026825947557,-0.6173106888427782,61.95648342991051,-1.9458544295802156,0.2232032547993398,8,-0.18499946594238637,-0.6049995422363317,-2.519999504089359,-3.0049991607666087,0.5600013732910085,3,0.007529616221477298,-1.1904714329181065,27.86000061035156,-1.0444455747280066,27.88999938964844,1.3124936670382297,28.15999984741211,0.007529616221477298 6475,2009-08-28,27.53000068664551,27.540000915527344,27.18000030517578,27.5,959300.0,-0.012907806055260984,13.39969483120351,0.428583106267059,41.711231037405646,59.13936074335811,0.2678302274083002,0.21710684415333859,-1.3510759582714265,-2.4276343720437197,46.73727109306539,0.7099990844726598,0.29856280569751803,-0.24099931716918732,-0.6075418190233108,0.1255431846849362,-0.42427056809625086,-0.05772806624212379,0.7099990844726527,33.01892054809343,-31.64004313282797,0.18327125092706206,8,0.17499923706054332,-0.11000061035156605,-1.8450012207031286,-2.3300008773803746,0.9899997711181605,4,0.028332682885665372,1.242416886299533,27.88999938964844,-1.1904714329181065,27.86000061035156,-1.0444455747280066,27.88999938964844,0.028332682885665372 6476,2009-08-31,27.239999771118164,27.479999542236328,27.059999465942386,27.35000038146973,675200.0,-0.010533995942398344,1.270277236501584,-3.6666030898337487,36.44858397023116,55.92994753829987,0.5620701699520545,0.5037968861190265,-1.0155748515342005,-2.0889200101341245,44.85154330589282,0.470001220703125,0.2176569042754437,-0.5125001907348619,-0.9447218902528789,-0.08027849121684483,-0.7286110404938704,-0.29638934097585334,0.9788000106811516,15.254259205379114,-49.66123347166288,0.21611084975900918,8,0.4099998474121094,0.3299999237060547,-1.4574999809265137,-2.0199995040893555,1.5,0,0.037812066640969366,13.39969483120351,27.53000068664551,1.242416886299533,27.88999938964844,-1.1904714329181065,27.86000061035156,0.037812066640969366 6477,2009-09-01,27.059999465942386,27.34000015258789,26.82999992370605,27.059999465942386,765700.0,-0.006607940774163601,-1.2173967127194998,-0.0,31.249978712606733,52.23045232529985,0.729419329842699,0.6684509240563088,-0.7915502456337826,-1.8647501902212404,42.6375255519322,0.5100002288818395,0.1579272015494766,-0.6610004425048785,-1.1927660773396092,-0.12923480767014794,-0.9268832599222421,-0.395117625087515,1.1124483032226529,17.692282862903134,-43.54981692258608,0.26588281741736447,9,0.475000381469723,0.575000762939446,-1.2374997138977086,-1.8399991989135778,1.850000381469723,1,0.041389536634803825,1.270277236501584,27.239999771118164,13.39969483120351,27.53000068664551,1.242416886299533,27.88999938964844,0.041389536634803825 6478,2009-09-02,27.07999992370605,27.190000534057614,26.6200008392334,26.8799991607666,551900.0,0.0007391152312783422,1.714271441676308,100.0,28.70368162788823,48.095384239375406,0.6631481290454566,0.6403257150221116,-0.7570373447492926,-1.8382600178191844,39.77322657956461,0.5699996948242152,0.13201023568401027,-0.6149999618530302,-1.2177829550933552,-0.012216968612705159,-0.9163914584731927,-0.3136084652328677,1.01190097473145,32.85708641517789,-23.71172171165029,0.30139149662016185,9,0.3500003814697301,0.5200004577636754,-1.1174998283386195,-1.769999504089352,1.8199996948242223,2,0.02584936354917322,-1.2173967127194998,27.059999465942386,1.270277236501584,27.239999771118164,13.39969483120351,27.53000068664551,0.02584936354917322 6479,2009-09-03,27.170000076293945,27.190000534057614,26.81999969482422,27.1200008392334,494800.0,0.003323491611575191,7.222226931717605,0.24999523164661222,35.49998807905973,45.5941579493701,0.5178702540689422,0.5642929518174071,-0.7877753504596896,-1.8785388206094353,37.24878752487138,0.3700008392333949,0.0871635883786901,-0.5154997825622551,-1.1458706217314472,0.11487105660693686,-0.8306852021468529,-0.20031436297765737,0.8041488174072278,59.782520809793816,3.8168760075248187,0.31518541958459667,9,0.26000022888183594,0.43000030517578125,-1.1100001335144043,-1.859999656677246,2.039999008178711,3,0.018770711352585456,1.714271441676308,27.07999992370605,-1.2173967127194998,27.059999465942386,1.270277236501584,27.239999771118164,0.018770711352585456 6480,2009-09-04,27.229999542236328,27.43000030517578,27.01000022888184,27.20000076293945,714800.0,0.0022082983354398955,-1.048781622456498,0.5999847409781743,40.52628831516669,43.22940894750437,0.3943016355764932,0.4916989868897659,-0.7969097383108874,-1.8879632618233053,34.32746476932544,0.42000007629394176,0.029248070301395757,-0.4315003395080552,-1.0936905608689287,0.23068988185281825,-0.762595450188492,-0.10040522882761849,0.6358175071074221,70.9301887169069,10.212261786793007,0.33109511068043684,9,0.20000076293945312,0.37000083923339844,-1.1199994087219238,-1.8699989318847656,1.7700004577636719,4,0.044803571105860085,7.222226931717605,27.170000076293945,1.714271441676308,27.07999992370605,-1.2173967127194998,27.059999465942386,0.044803571105860085 6481,2009-09-08,27.65999984741211,27.79999923706055,27.3799991607666,27.43000030517578,579600.0,0.015791418009714286,-1.5454408840801066,7.666963377415165,50.655037110024075,42.559745897305355,-0.1274892334154778,0.05009023595812323,-1.169677209968178,-2.27283726361987,32.21913232699695,0.5699996948242223,-0.03045221961172828,0.007499980926514382,-0.6493466120634466,0.6643465739164753,-0.3209233155684643,0.3359232774214931,-1.039999008178711,88.13562883591743,24.985351132366432,0.32842329649498,9,-0.2849998474121094,-0.05999946594238281,-1.4025001525878906,-2.244999885559082,1.1599998474121094,1,0.031091851594208242,-1.048781622456498,27.229999542236328,7.222226931717605,27.170000076293945,1.714271441676308,27.07999992370605,0.031091851594208242 6482,2009-09-09,27.670000076293945,27.76000022888184,27.479999542236328,27.60000038146973,348900.0,0.0003615411763195908,1.2400054931640272,0.3043471049707108,46.44550448498392,40.74756772910345,-0.19218890291469748,0.029804307668733543,-1.1279183186689323,-2.2392706230684922,29.864402126696497,0.28000068664551137,-0.06978851677229159,0.025000190734864702,-0.6272026260417434,0.6772030075114728,-0.30110121765343933,0.35110159912316874,-1.0263992691040045,88.98310701048531,26.06489229506517,0.32610140838830437,9,-0.34999942779541016,-0.06999969482421875,-1.2400002479553223,-2.119999885559082,1.3400001525878942,2,0.03867002861850133,-1.5454408840801066,27.65999984741211,-1.048781622456498,27.229999542236328,7.222226931717605,27.170000076293945,0.03867002861850133 6483,2009-09-10,27.649999618530273,27.79999923706055,27.420000076293945,27.71999931335449,401900.0,-0.0007228210230764143,2.304347104970655,-1.0,44.711504074210616,39.55019971239743,-0.22921406618305085,0.031742535388087134,-1.0466197948917717,-2.172662881593574,27.183343401449573,0.3799991607666051,-0.14537696967980196,0.017499732971192117,-0.6236137024335591,0.6586131683759433,-0.30305698473118525,0.3380564506735695,-0.9832708427429218,84.69390932693886,22.892534428410926,0.32055671770237637,9,-0.4399995803833008,-0.049999237060546875,-1.1449999809265137,-2.0249996185302734,1.25,3,0.04556962915968432,1.2400054931640272,27.670000076293945,-1.5454408840801066,27.65999984741211,-1.048781622456498,27.229999542236328,0.04556962915968432 6484,2009-09-11,27.920000076293945,27.959999084472656,27.60000038146973,27.709999084472656,428700.0,0.009764935316046941,1.4827581670974412,-3.0000272479565555,50.43104440505513,40.519067864358476,-0.5526259122449524,-0.25777486749025513,-1.2734874322759708,-2.3964079160237333,24.48802539769238,0.35999870300292613,-0.18824442678313602,0.29150018692016744,-0.34089802243632406,0.9238983962766589,-0.024698917758076533,0.6076992915984114,-1.2306058912811295,95.78957301439746,35.75538479204409,0.31619910467824497,9,-0.630000114440918,-0.48999977111816406,-0.9625000953674316,-1.909999847412113,1.3799991607666051,4,0.03510027004148952,2.304347104970655,27.649999618530273,1.2400054931640272,27.670000076293945,-1.5454408840801066,27.65999984741211,0.03510027004148952 6485,2009-09-14,28.03000068664551,28.07999992370605,27.729999542236328,27.75,352600.0,0.003939849930192585,-1.1874914318751901,1.3333303058101367,47.00462773741885,41.69196161626822,-0.6529024850461518,-0.36440627422741656,-1.3143316459916043,-2.4590438606654423,22.122231501980423,0.350000381469723,-0.2426384197312288,0.3875007629394567,-0.2681911089009823,1.0431926347798957,0.05965482701923719,0.7153466988596762,-1.2897823056543025,92.85725963346346,35.95707847152775,0.3278459359202192,9,-0.6800003051757848,-0.6000003814697301,-0.997500896453861,-2.020000457763679,1.3099994659423793,0,0.042097694217657855,1.4827581670974412,27.920000076293945,2.304347104970655,27.649999618530273,1.2400054931640272,27.670000076293945,0.042097694217657855 6486,2009-09-15,28.38999938964844,28.38999938964844,27.979999542236328,27.979999542236328,412000.0,0.012843335504249431,-1.0000000000000173,1.464281578463356,61.06195511819655,45.004403439111535,-0.9304672935840479,-0.6971408130180556,-1.6108481655721931,-2.76846499750933,20.082208383591524,0.4099998474121129,-0.2735757649028656,0.707499504089359,-0.0275157815290612,1.4425147897077792,0.3399918612801507,1.0750071468985674,-1.5693941160943403,100.0,41.93257728140986,0.36750764280920944,9,-0.8849992752075231,-0.8849992752075231,-1.324999332427982,-2.3799991607666087,0.6599998474121094,1,0.021486460847687683,-1.1874914318751901,28.03000068664551,1.4827581670974412,27.920000076293945,2.304347104970655,27.649999618530273,0.021486460847687683 6487,2009-09-16,28.79999923706055,28.8700008392334,28.29999923706055,28.399999618530273,398300.0,0.014441699761416738,1.1111060091764051,0.9756091887717603,67.80300840967556,49.34877308153234,-1.1931660240377475,-1.0698444010994734,-1.936140868141603,-3.123073604963288,19.524695205182237,0.570001602172848,-0.23623071310575838,1.0589993476867718,0.17121334353861428,1.9467853518349294,0.6151063456126913,1.5028923497608524,-1.853842434218901,95.17230583858864,35.6483142597848,0.4438930020740796,9,-0.9549989700317418,-1.054998397827152,-1.7349991798400914,-2.789999008178718,0.3100013732910085,2,0.0006944603574132735,-1.0000000000000173,28.38999938964844,-1.1874914318751901,28.03000068664551,1.4827581670974412,27.920000076293945,0.0006944603574132735 6488,2009-09-17,28.56999969482422,28.95000076293945,28.53000068664551,28.85000038146973,390200.0,-0.007986095428098583,-1.3333421636828982,-0.7000023841880674,61.97183571550411,52.29008948558172,-0.8153229874435333,-0.8229698942546051,-1.6191365750913782,-2.8466011655814043,18.669489768092483,0.4200000762939382,-0.16004903779637658,0.7914998054504387,-0.17058714287891874,1.7535867537797962,0.31045633128576,1.2725432796151175,-1.4314584883433952,71.85178068605204,12.113524199339771,0.48104347416467824,9,-0.5899991989135742,-0.784998893737793,-1.5049996376037598,-2.5599994659423864,0.1100006103515625,3,0.01540078889595975,1.1111060091764051,28.79999923706055,-1.0000000000000173,28.38999938964844,-1.1874914318751901,28.03000068664551,0.01540078889595975 6489,2009-09-18,28.51000022888184,28.70000076293945,28.489999771118164,28.51000022888184,459400.0,-0.0021000863347313548,-9.499809269500151,-0.0,69.29132261814294,55.48620440813463,-0.6093330359971958,-0.7510727708618141,-1.4720028061655022,-2.746392747828356,17.706533210507942,0.2100009918212855,-0.04656823141957034,0.699500370025639,-0.31646627039537023,1.7154670104466483,0.19151704981513262,1.2074836902361454,-1.1540838756259824,63.934418540661355,0.782623354836943,0.5079833202105047,9,-0.34500026702881215,-0.7249994277954137,-1.3700003623962438,-2.119999885559089,0.18000030517577414,4,0.01367938921492362,-1.3333421636828982,28.56999969482422,1.1111060091764051,28.79999923706055,-1.0000000000000173,28.38999938964844,0.01367938921492362 6490,2009-09-21,28.43000030517578,28.61000061035156,28.10000038146973,28.56999969482422,415500.0,-0.002806030272318849,3.6363399916771555,-100.0,75.53649298333076,58.25081061627982,-0.38131101845906556,-0.6633404687986229,-1.298843602551127,-2.636140504352994,17.07556256782594,0.5100002288818288,0.07952904672390204,0.5930004119873047,-0.459777325163909,1.6457781491385184,0.06661154341169606,1.1193892805629133,-0.8827938227578933,46.39177284882823,-21.87611995866674,0.5263888685756071,9,-0.24499988555908203,-0.6449995040893555,-1.267500400543213,-2.015000343322754,0.4099998474121094,0,0.030601439414208675,-9.499809269500151,28.51000022888184,-1.3333421636828982,28.56999969482422,1.1111060091764051,28.79999923706055,0.030601439414208675 6491,2009-09-22,28.190000534057614,28.68000030517578,28.18000030517578,28.61000061035156,563200.0,-0.008441778703550562,-1.2727245141685855,3.0000136239782016,73.64019574669105,61.27244297869173,-0.06506688646320313,-0.4437280490462996,-0.9759016539234757,-2.3649011265123967,16.113657613697736,0.5,0.18276465393825703,0.3515006065368631,-0.70329845721254,1.4062996702862662,-0.17589892533784024,0.8789001384115664,-0.47445873797713745,10.588248493755493,-61.43015914855342,0.5273995318747018,9,-0.005000114440914416,-0.40499973297118785,-1.0025005340576136,-1.7600002288818324,0.399999618530277,1,0.04079459371208283,3.6363399916771555,28.43000030517578,-9.499809269500151,28.51000022888184,-1.3333421636828982,28.56999969482422,0.04079459371208283 6492,2009-09-23,28.239999771118164,28.770000457763672,28.21999931335449,28.309999465942386,492600.0,0.0017736515116466567,-8.999965321125789,0.1666659097824345,73.96695713033654,64.52304887381683,-0.028730010741014667,-0.4913536524444595,-0.9416347282264681,-2.3979023162533224,15.071174954937677,0.5799999237060582,0.2790006400106684,0.3839998245239258,-0.6859022836070032,1.4539019326548548,-0.15095122954153695,0.9189508785893885,-0.37632289901461036,16.470509037462275,-58.00228605808597,0.5349510540654641,9,0.03500080108642578,-0.4549989700317383,-1.052499771118164,-1.8099994659423828,0.6399993896484375,2,0.02868270086782343,-1.2727245141685855,28.190000534057614,3.6363399916771555,28.43000030517578,-9.499809269500151,28.51000022888184,0.02868270086782343 6493,2009-09-24,28.190000534057614,28.43000030517578,28.149999618530273,28.239999771118164,335300.0,-0.0017705112417063518,-3.3076674785058247,0.7142779291553278,71.42860577462463,66.85611124821344,0.11837183894356329,-0.4378108240272027,-0.8184633826300534,-2.3426792491769604,14.267658310112674,0.2800006866455078,0.3252214504463282,0.3175005912780726,-0.7627893663188203,1.3977905488749656,-0.22264438752037563,0.8576455700765209,-0.19596479505375086,13.432857065586177,-60.29990086457437,0.5401449787984473,9,0.149999618530277,-0.40499973297118785,-1.050000667572018,-1.7000007629394496,-0.3400001525878835,3,0.032635688501759796,-8.999965321125789,28.239999771118164,-1.2727245141685855,28.190000534057614,3.6363399916771555,28.43000030517578,0.032635688501759796 6494,2009-09-25,28.10000038146973,28.36000061035156,28.09000015258789,28.29999923706055,252900.0,-0.003192626849337965,-1.4545572769911232,4.0000381475544575,68.04982537060765,69.19446654078997,0.2643940315794815,-0.3491735671521461,-0.671269627914338,-2.239303304787473,13.42436324253003,0.2700004577636683,0.3851434975632131,0.21700038909912323,-0.8680773973376041,1.3020781755358506,-0.32553850411924046,0.7595392823174869,0.8500003814697195,1.470621234391125,-69.61692424221837,0.5425388932183635,9,0.3649997711181605,-0.31499958038330433,-0.9200005531311071,-1.610000610351566,-0.39000129699707387,4,0.020640566399726,-3.3076674785058247,28.190000534057614,-8.999965321125789,28.239999771118164,-1.2727245141685855,28.190000534057614,0.020640566399726 6495,2009-09-28,28.309999465942386,28.35000038146973,28.059999465942386,28.06999969482422,395000.0,0.007473276926043715,-1.230774309503784,-1.2000057220786582,64.84019616979435,69.6142711020786,0.10984053884874712,-0.5246394645381116,-0.818199049732371,-2.4328132732417167,13.940301561990076,0.29000091552734375,0.46256406389729676,0.38799953460693715,-0.6997234078878698,1.475722477101744,-0.15586193664046633,0.9318610058543406,0.6228012847900324,35.211218417977584,-32.32692656935124,0.543861471247404,9,0.1950006484985316,-0.5249986648559606,-1.0799994468689,-1.8199996948242223,-0.1700000762939453,0,0.013422856774419234,-1.4545572769911232,28.10000038146973,-3.3076674785058247,28.190000534057614,-8.999965321125789,28.239999771118164,0.013422856774419234 6496,2009-09-29,28.270000457763672,28.38999938964844,28.020000457763672,28.38999938964844,327300.0,-0.0014128932862338406,5.166703754331003,-0.4999960263532328,63.51354950567772,69.13766455718996,0.14642586872026087,-0.42532555703371244,-0.7217095181461595,-2.3787854372356065,14.7603208778475,0.3699989318847692,0.509966726536323,0.296500492095948,-0.7520931299947122,1.3450941141866082,-0.2277963189493839,0.8207973031412799,0.6278882415771463,33.33333333333333,-30.191259201178852,0.5242968110453309,9,0.21500015258789062,-0.4849996566772461,-0.9425005912780762,-1.7750005722045898,-0.1400012969970703,1,0.020162705539245263,-1.230774309503784,28.309999465942386,-1.4545572769911232,28.10000038146973,-3.3076674785058247,28.190000534057614,0.020162705539245263 6497,2009-09-30,28.18000030517578,28.34000015258789,28.1200008392334,28.29999923706055,463900.0,-0.0031835921871439243,1.199984741269145,1.0,61.57209168285966,69.0932485535628,0.15559261541450198,-0.260469974586087,-0.5838041930222388,-2.2716245876760723,15.788818026442875,0.2199993133544922,0.5605173369047485,0.15050029754638672,-0.808478864578138,1.1094794596709114,-0.32898928351587386,0.6299898786086473,0.6652150996704087,39.0243675508704,-20.920985932682235,0.479489581062262,9,0.21500015258789062,-0.39499950408935547,-0.8275003433227539,-1.6850004196166992,0.7999992370605469,2,0.014549320190631931,5.166703754331003,28.270000457763672,-1.230774309503784,28.309999465942386,-1.4545572769911232,28.10000038146973,0.014549320190631931 6498,2009-10-01,27.78000068664551,28.5,27.709999084472656,28.18000030517578,404700.0,-0.014194450468362985,-1.9259140214116426,3.3333598245222356,47.1074438788942,66.62837313809072,0.4824845323687974,0.2051805386914971,-0.1360135405913816,-1.8596497984419038,15.94344091226162,0.7900009155273438,0.5362391471743813,-0.2844993591308551,-1.1434453910110705,0.5744466727493602,-0.7139723750709628,0.14497365680925256,1.0157018213757283,8.860952031445107,-44.62740185906571,0.42947301594010784,10,0.4599990844726527,0.005000114440914416,-0.3225007057189977,-1.2850008010864293,1.019998550415039,3,0.0395967763474494,1.199984741269145,28.18000030517578,5.166703754331003,28.270000457763672,-1.230774309503784,28.309999465942386,0.0395967763474494 6499,2009-10-02,27.68000030517578,27.93000030517578,27.45000076293945,27.70000076293945,557100.0,-0.0035997256658745203,1.0000000000000149,0.05000119209402394,42.73856359677755,62.98415876180703,0.5055298314151244,0.3640109278714334,-0.0009715603521023297,-1.7474954687426738,16.336723063220603,0.4799995422363317,0.44615662789585286,-0.4099997520446763,-1.1831272625244367,0.36312775843508405,-0.7965635072845565,-0.023435996804796133,1.028845928961573,21.904734224399085,-25.504745718723974,0.3865637552398803,10,0.43000030517578125,0.10500049591064453,-0.18500041961669922,-1.1850004196166992,1.489999771118164,4,0.006141621185681956,-1.9259140214116426,27.78000068664551,1.199984741269145,28.18000030517578,5.166703754331003,28.270000457763672,0.006141621185681956 6500,2009-10-05,28.45000076293945,28.520000457763672,27.65999984741211,27.709999084472656,652900.0,0.02781793530615273,-1.0476201288822484,-36.99923707801517,51.06385569060311,60.47567653335282,-0.292047076294331,-0.32665134892847547,-0.7398003942168252,-2.4878076919580785,17.43483073594461,0.8600006103515625,0.4019531841601385,0.2990006446838329,-0.3745256098518759,0.9725268992195417,-0.037762482584021484,0.6357637719516873,0.132960924078116,93.45797058047557,50.52382048758546,0.3367631272678539,10,-0.3400001525878871,-0.6649999618530238,-0.9550008773803675,-1.9550008773803675,0.7899990081787145,0,-0.02601060311501857,1.0000000000000149,27.68000030517578,-1.9259140214116426,27.78000068664551,1.199984741269145,28.18000030517578,-0.02601060311501857 6501,2009-10-06,28.520000457763672,28.68000030517578,28.40999984741211,28.520000457763672,579400.0,0.0024604461492812035,-1.4545359966708282,0.0,44.35485359535832,57.18544280724414,-0.34678129285707726,-0.34669363775795503,-0.775238113164761,-2.5200658328088075,17.956687407457117,0.2700004577636719,0.34175477803176335,0.32600030899047994,-0.32497120885287956,0.9769718268338394,0.0005145500688001903,0.6514860679121597,-1.0699996948242223,86.99187748304324,48.57256311263346,0.32548575892168047,10,-0.4549999237060547,-0.7349996566772461,-0.9575004577636719,-2.02500057220459,0.14999961853027344,1,-0.013324020407292414,-1.0476201288822484,28.45000076293945,1.0000000000000149,27.68000030517578,-1.9259140214116426,27.78000068664551,-0.013324020407292414 6502,2009-10-07,28.739999771118164,28.920000076293945,28.520000457763672,28.8799991607666,505700.0,0.007713860793245653,2.6363399916770702,-100.0,53.44130336242237,55.18685365033277,-0.5457928458249413,-0.5084917542641421,-0.9648211534240687,-2.6942742633520957,18.669930457846423,0.39999961853027344,0.2765397025569669,0.4924996376037605,-0.15299864406086883,1.1379979192683898,0.16975049677144582,0.8152487784360751,-1.265399017333987,87.75507556088405,51.35203903879959,0.32274914083231465,10,-0.5549993515014648,-0.9549989700317383,-1.130000114440918,-2.244999885559082,-0.6199989318847656,2,-0.021224795240415206,-1.4545359966708282,28.520000457763672,-1.0476201288822484,28.45000076293945,1.0000000000000149,27.68000030517578,-0.021224795240415206 6503,2009-10-08,28.90999984741211,28.93000030517578,28.70000076293945,28.81999969482422,538900.0,0.0059151036063953555,2.538425423281254,-0.6428610354223433,57.75194228265609,54.042644418338156,-0.6737751432823629,-0.6105594962346004,-1.0947101027164123,-2.8230975701674623,19.595150494748236,0.22999954223633168,0.23575001174825516,0.5994997024536133,-0.04640922495773836,1.245408629864965,0.27654523874793924,0.9224541661592873,-1.377583120727543,98.64861730068846,63.012954795347454,0.3229544637056754,10,-0.7199993133544922,-1.1249990463256836,-1.3249998092651367,-2.4149999618530273,-0.6599998474121094,3,0.0024212969627699366,2.6363399916770702,28.739999771118164,-1.4545359966708282,28.520000457763672,-1.0476201288822484,28.45000076293945,0.0024212969627699366 6504,2009-10-09,28.899999618530273,28.989999771118164,28.86000061035156,28.95000076293945,356300.0,-0.00034590899116626606,1.0000000000000546,-0.5555673292925473,59.3625494980474,53.43401701036626,-0.6016287947995878,-0.5516596079070695,-1.0516250395041453,-2.773796079029271,20.237376806903175,0.12999916076660512,0.1890809531885722,0.5404994964599616,-0.1289372656171146,1.209936258537038,0.20578111542142352,0.8752178774984998,-1.2837278771362328,93.23307084581594,56.52249045882601,0.3347183810385376,10,-0.6799993515014648,-0.994999885559082,-1.3849992752075195,-2.4049997329711914,-0.07999992370605469,4,-0.003460220857774865,2.538425423281254,28.90999984741211,2.6363399916770702,28.739999771118164,-1.4545359966708282,28.520000457763672,-0.003460220857774865 6505,2009-10-12,29.209999084472656,29.290000915527344,28.81999969482422,28.989999771118164,483800.0,0.010726625260701228,1.4736712660178386,-4.399885561701629,69.76744357972919,54.128894129705316,-0.8610905108758189,-0.8102666742261846,-1.3236105394449247,-3.0418136617966987,20.838996267137194,0.470001220703125,0.16307628811467367,0.7914990425109849,0.04122185953412938,1.5417762254878404,0.41636045102255537,1.1666376339994144,-1.4838291007006852,90.90889386918205,48.791634953285396,0.3751385914884285,10,-0.8399982452392578,-1.0599985122680664,-1.6949987411499023,-2.714999198913574,-0.10999870300292613,0,-0.0013693601312015913,1.0000000000000546,28.899999618530273,2.538425423281254,28.90999984741211,2.6363399916770702,28.739999771118164,-0.0013693601312015913 6506,2009-10-13,29.0,29.270000457763672,28.420000076293945,29.270000457763672,16714300.0,-0.007189287608854733,5.296288447138275,-1.2272786384956174,63.868637782126164,54.38406591851271,-0.5997180421577966,-0.5820676163721963,-1.0917610201393941,-2.781685994998899,20.435991802835325,0.8500003814697266,0.15035144864177497,0.5509999275207527,-0.2427354347730315,1.3447352898145368,0.15413224637386236,0.947867608667643,-1.1174469230524906,66.66659358824548,20.425097739027798,0.39686768114689197,10,-0.6299991607666016,-0.6649999618530273,-1.484999656677246,-2.505000114440918,-0.17000007629394887,1,0.008275854176488462,1.4736712660178386,29.209999084472656,1.0000000000000546,28.899999618530273,2.538425423281254,28.90999984741211,0.008275854176488462 6507,2009-10-14,28.81999969482422,29.18000030517578,28.489999771118164,29.059999465942386,892500.0,-0.006206907075026913,1.8749935428496498,0.8888865341414958,60.97560651423376,55.92497287799488,-0.3569207110501793,-0.42213519098135777,-0.8941304219994066,-2.5496998190055464,19.182510901680445,0.6900005340576172,0.13303048479994573,0.3699995994567864,-0.42564584865993993,1.1656450475735127,-0.02782312460157499,0.7678223235151478,-0.7967018340187266,45.97692329615834,-4.2322802888828335,0.3978227240583629,10,-0.4499988555908203,-0.4649991989135742,-1.3324995040893555,-2.3249998092651367,-0.8899993896484375,2,-0.005204705764005002,5.296288447138275,29.0,1.4736712660178386,29.209999084472656,1.0000000000000546,28.899999618530273,-0.005204705764005002 6508,2009-10-15,29.01000022888184,29.1299991607666,28.5,28.899999618530273,527600.0,0.006592662597832755,2.6000108991825615,-0.4583363135684223,65.3198761314055,58.434007604064654,-0.3957105887563621,-0.6086896709588494,-1.0610279240199212,-2.6948637871963257,17.737639363898612,0.6299991607666016,0.12802668814796192,0.538000106811527,-0.2950685007043248,1.3710687143273788,0.12146580305360288,0.9545344105694511,-0.8600320626041622,67.81604407505779,10.969091230887202,0.41653430375792544,10,-0.5349998474121129,-0.654999732971195,-1.5499997138977086,-2.5150003433227575,-0.9300003051757884,3,-0.03067905489922651,1.8749935428496498,28.81999969482422,5.296288447138275,29.0,1.4736712660178386,29.209999084472656,-0.03067905489922651 6509,2009-10-16,28.899999618530273,29.13999938964844,28.68000030517578,28.899999618530273,390800.0,-0.003791816941871362,-1.090911455398263,0.0,60.278752128322644,59.45788498603349,-0.1055539631316762,-0.4932630511075189,-0.9209890701758923,-2.5272776875508676,16.352243016969027,0.4599990844726598,0.13434174185469772,0.4084995269775398,-0.4462888780605425,1.263287932015622,-0.018894675541499595,0.8358937294965791,-0.6360281773276313,55.17230795539001,-4.229188583892018,0.42739420251904087,10,-0.049999237060546875,-0.529998779296875,-1.4949994087219238,-2.4049997329711914,-0.9099998474121094,4,-0.022491336578202015,2.6000108991825615,29.01000022888184,1.8749935428496498,28.81999969482422,5.296288447138275,29.0,-0.022491336578202015 6510,2009-10-19,29.29999923706055,29.5,28.649999618530273,28.979999542236328,447200.0,0.013840817432876573,1.3611081676768533,100.0,65.944255809147,61.856707454232236,-0.416054043101326,-0.8693127626710684,-1.296966314382395,-2.8693359606175015,16.330139467580356,0.8500003814697266,0.2290136974800525,0.7649991989135785,-0.16210086609720165,1.6920992639243586,0.3014491664081902,1.2285492314189668,-0.9334248484254388,81.48140953073954,18.006581382636263,0.46355003250539,10,-0.33999919891357777,-0.8249988555908239,-1.9399991035461461,-2.8049993515014684,-1.0699996948242223,0,-0.016382237362968843,-1.090911455398263,28.899999618530273,2.6000108991825615,29.01000022888184,1.8749935428496498,28.81999969482422,-0.016382237362968843 6511,2009-10-20,29.34000015258789,29.399999618530273,28.88999938964844,29.35000038146973,736300.0,0.0013652189955262184,8.27284076919069,-0.03125074505878099,68.23898956116587,63.50089480964819,-0.36599389149404615,-0.8629869402473815,-1.3161757163097754,-2.8536084621105076,16.17426706442826,0.5100002288818324,0.3577450194614009,0.7475001335144036,-0.23074422196461342,1.7257444889934206,0.25837795577489686,1.2366223112539103,-0.837414690588993,84.15843453924322,16.864130275694095,0.489122177739508,10,-0.38000011444091797,-0.8649997711181641,-1.9499998092651367,-2.8450002670288086,-1.0699996948242188,1,-0.008179951256646167,1.3611081676768533,29.29999923706055,-1.090911455398263,28.899999618530273,2.6000108991825615,29.01000022888184,-0.008179951256646167 6512,2009-10-21,29.04999923706055,29.53000068664551,29.040000915527344,29.21999931335449,445100.0,-0.00988414839874363,-4.157981387971487,16.999618538997638,70.68400468449545,64.93779063207478,-0.03061461386118225,-0.5367088235033215,-1.0076796740083047,-2.5152268861153466,15.9284875907658,0.4899997711181676,0.40613861478646385,0.41699924468994354,-0.5668507378073819,1.400849227187269,-0.0749257465587192,0.9089242359386063,-0.4277240305015191,53.397948583100316,-20.4084054448456,0.4919249912486629,10,-0.07499885559082387,-0.55999851226807,-1.5449991226196325,-2.5549993515014684,-1.1999988555908203,2,-0.007573126304039057,8.27284076919069,29.34000015258789,1.3611081676768533,29.29999923706055,-1.090911455398263,28.899999618530273,-0.007573126304039057 6513,2009-10-22,29.11000061035156,29.229999542236328,28.739999771118164,29.07999992370605,523100.0,0.0020654518026446134,2.6296474211800653,-0.17647454812687965,73.5973445701041,66.51943452896997,-0.06622684415180302,-0.5525833824073239,-1.0506864011050006,-2.5319153822868437,15.555013186897154,0.48999977111816406,0.4775768994643066,0.4310006141662548,-0.5516675908813404,1.41366881921385,-0.06033348835754282,0.9223347166900524,0.4200000762939524,52.272776532703865,-26.938051585905747,0.49133410252379733,10,-0.13500022888183238,-0.6199998855590785,-1.3150000572204554,-2.470000267028805,-1.720001220703118,3,-0.04053590795034778,-4.157981387971487,29.04999923706055,8.27284076919069,29.34000015258789,1.3611081676768533,29.29999923706055,-0.04053590795034778 6514,2009-10-23,28.68000030517578,29.29999923706055,28.51000022888184,29.209999084472656,418600.0,-0.014771566340086917,1.2253521883495548,-17.66622162883845,54.2750805481815,64.798060858798,0.3679819723501261,-0.0810589452031536,-0.6115615024679713,-2.0587468386590118,15.121430900199396,0.7899990081787109,0.49841181390067746,-0.02799968719482493,-0.9722025263478216,0.9162031519581717,-0.5001011067713215,0.4441017323816716,0.8500003814697301,16.66666666666632,-58.23280464317706,0.47210141957649776,10,0.2950000762939453,-0.18999958038330078,-0.7974996566772461,-2.0,-1.1499996185302699,4,-0.020920515170338105,2.6296474211800653,29.11000061035156,-4.157981387971487,29.04999923706055,8.27284076919069,29.34000015258789,-0.020920515170338105 6515,2009-10-26,28.690000534057614,29.13999938964844,28.489999771118164,28.770000457763672,573700.0,0.0003486830116954387,-1.708323564823844,0.15094359993091014,53.231936957484976,63.616205211615636,0.3089525775549582,-0.06443434932035075,-0.6040733247296366,-2.0226873595455466,14.739535960158513,0.649999618530277,0.49334532152042954,-0.03699951171875426,-0.962590620468152,0.8885915970306435,-0.49979506609345137,0.42579604265594284,0.7992001342773492,19.23082566115207,-51.9026097966171,0.4627955543746983,10,0.3199996948242223,-0.19999980926513317,-0.7150001525878871,-2.0100002288818324,-1.0500011444091726,0,-0.02439877134573365,1.2253521883495548,28.68000030517578,2.6296474211800653,29.11000061035156,-4.157981387971487,29.04999923706055,-0.02439877134573365 6516,2009-10-27,28.84000015258789,29.28000068664551,28.729999542236328,28.81999969482422,560300.0,0.00522828915085638,-4.499990463293251,-0.2500059604701508,51.95312994764483,62.613707815327984,0.14960249686392757,-0.17870374074328765,-0.7293228924504547,-2.127203493610562,14.582714311402261,0.5900001525878977,0.48827970966886625,0.08450012207031321,-0.8166208401844841,0.9856210843251105,-0.3660603590570872,0.5350606031977136,0.5892484619140639,33.65385320764395,-33.9156668497821,0.45056048112739955,10,0.1700000762939453,-0.34999942779541016,-0.8549995422363281,-2.1599998474121094,-0.8199996948242188,1,-0.021151199969630552,-1.708323564823844,28.690000534057614,1.2253521883495548,28.68000030517578,2.6296474211800653,29.11000061035156,-0.021151199969630552 6517,2009-10-28,28.59000015258789,29.25,28.54999923706055,28.95000076293945,455800.0,-0.008668515904205587,-2.1818039950062773,-17.99961853900421,43.93940707538785,60.23810014243713,0.4062696572297888,0.1091853210186784,-0.4582570559205976,-1.8360650762450277,14.240741186193013,0.7000007629394496,0.41739136472489236,-0.18599987030029297,-1.049880402721012,0.6778806621204261,-0.6179401365106543,0.24594039591006833,0.7828935313110357,12.345734247291391,-49.173649215768734,0.4319402662103598,10,0.4200000762939453,-0.09999942779541016,-0.6049995422363281,-1.9099998474121094,-0.35000038146972656,2,-0.011192713994975345,-4.499990463293251,28.84000015258789,-1.708323564823844,28.690000534057614,1.2253521883495548,28.68000030517578,-0.011192713994975345 6518,2009-10-29,28.8799991607666,28.940000534057614,28.36000061035156,28.63999938964844,497600.0,0.010143372040257281,2.222199263556714,-0.6666649006061087,49.657526640808605,59.0579639771578,0.10715970507935424,-0.09926874775932504,-0.7295113040682182,-2.08058630055924,15.048834059745062,0.5799999237060547,0.381736921700476,0.04899921417236186,-0.6769378265417672,0.7749362548864909,-0.31396930618470265,0.41196773452942637,0.43992088836547794,55.31907554329075,-2.098325171616864,0.3629685203570652,10,0.0650014877319336,-0.3899984359741211,-0.8499984741210938,-2.1999988555908203,-0.10999870300292969,3,-0.035664778712878986,-2.1818039950062773,28.59000015258789,-4.499990463293251,28.84000015258789,-1.708323564823844,28.690000534057614,-0.035664778712878986 6519,2009-10-30,27.85000038146973,28.899999618530273,27.70000076293945,28.729999542236328,1121200.0,-0.035664778712878986,-1.0338991269827096,-3.666666666666706,31.318705791054228,55.21068064181415,1.0868463163717514,0.9951403894824757,0.306038102851506,-1.0096794102119624,15.738017559969936,1.1999988555908239,0.3401958948012691,-0.9894995689392054,-1.6606010609209818,-0.31839807695742905,-1.3250503149300954,-0.6539488229483155,1.3999996185302699,9.493647200845436,-41.8826273737923,0.3355507459908887,10,0.7650003433227504,0.6400003433227504,0.2125000953674281,-1.015000343322761,0.6099987030029261,4,-0.016517091042029364,2.222199263556714,28.8799991607666,-2.1818039950062773,28.59000015258789,-4.499990463293251,28.84000015258789,-0.016517091042029364 6520,2009-11-02,27.709999084472656,28.0,27.309999465942386,27.85000038146973,950900.0,-0.005026976484001189,2.1363622570842584,0.1590925346736852,31.932778047881314,51.17665714033809,1.0924725553257275,1.1350549396891623,0.4491105438059151,-0.8344379535138664,16.57647642560799,0.6900005340576136,0.25862850690238304,-1.0925007820129409,-1.9178841665485677,-0.267117397477314,-1.5051924742807543,-0.6798090897451274,1.3850009918212898,20.30453658234301,-27.933970631569927,0.4126916922678143,11,0.7100009918212926,0.7100009918212926,0.41500139236450195,-0.7949991226196289,0.5500011444091832,0,-0.006495792269008316,-1.0338991269827096,27.85000038146973,2.222199263556714,28.8799991607666,-2.1818039950062773,28.59000015258789,-0.006495792269008316 6521,2009-11-03,28.13999938964844,28.15999984741211,27.6299991607666,27.739999771118164,794200.0,0.015517875113057578,1.409091106130818,-2.8571136633015426,41.0994806224542,47.88948780011128,0.5300965438121281,0.7116108873760147,0.01885947717341807,-1.232567081385941,16.9802857028208,0.5300006866455078,0.21003411586113074,-0.6435004234313944,-1.5126022162416355,0.22560136937884678,-1.078051319836515,-0.20894952702627378,0.7600002288818324,42.78348944420473,-5.503934298565966,0.43455089640512085,11,0.16499996185302734,0.2800006866455078,0.005001068115230822,-1.1249990463256907,0.5,1,-0.017768301735782144,2.1363622570842584,27.709999084472656,-1.0338991269827096,27.85000038146973,2.222199263556714,28.8799991607666,-0.017768301735782144 6522,2009-11-04,28.1299991607666,28.489999771118164,28.06999969482422,28.190000534057614,681500.0,-0.0003553741683988143,-3.6666596024244478,-0.1500035762820869,37.91208388134619,43.924458834693745,0.4423930965718732,0.7099686978292965,0.03719182436129387,-1.1824466891955332,16.65377135520787,0.4200000762939453,0.09714467556390005,-0.6230006217956543,-1.5400233743636562,0.2940221307723476,-1.0815119980796553,-0.16448924551165334,0.5792004394531247,50.30669677857218,4.304055053335141,0.4585113762840005,11,0.17500019073486683,0.2900009155273473,0.005001544952392578,-0.9199991226196325,0.8600006103515625,2,-0.003910369935465452,1.409091106130818,28.13999938964844,2.1363622570842584,27.709999084472656,-1.0338991269827096,27.85000038146973,-0.003910369935465452 6523,2009-11-05,28.979999542236328,28.979999542236328,28.26000022888184,28.28000068664551,427500.0,0.030216864800168164,1.0571442584625008,-11.666380570920587,50.913240517805605,43.55092105354087,-0.4782838758016581,-0.14178814755326385,-0.7934604715960205,-1.9850608175362296,15.97758729343917,0.8500003814697266,-0.015368823578679525,0.22349977493286133,-0.6965752602361022,1.1435748101018248,-0.23653774265162042,0.6835372925173431,-1.6700000762939418,100.0,52.87876989397814,0.46003751758448247,11,-0.6849994659423793,-0.5599994659423793,-0.8899989128112793,-1.769999504089359,0.32999992370605824,3,-0.02553484412722873,-3.6666596024244478,28.1299991607666,1.409091106130818,28.13999938964844,2.1363622570842584,27.709999084472656,-0.02553484412722873 6524,2009-11-06,28.79999923706055,29.20000076293945,28.59000015258789,28.90999984741211,283900.0,-0.006211190752899776,-1.3018943974203816,-0.15714398598368515,43.990389905733025,42.52408249223509,-0.3123148957322641,0.03197566185274425,-0.5967718828504012,-1.7593576036166922,15.291219595902506,0.610000610351559,-0.1249860638164364,0.04849948883056854,-0.8693762999078594,0.9663752775689964,-0.4104384055386454,0.5074373831997825,-1.4565997695922839,78.83591262532765,34.571370834555026,0.4589378943692137,11,-0.5049991607666016,-0.37999916076660156,-0.7874989509582555,-1.4049987792968786,0.570001602172848,4,-0.0010416243087352228,1.0571442584625008,28.979999542236328,-3.6666596024244478,28.1299991607666,1.409091106130818,28.13999938964844,-0.0010416243087352228 6525,2009-11-09,29.170000076293945,29.170000076293945,28.84000015258789,28.90999984741211,235900.0,0.012847251702606588,1.538458716942376,-2.3636253294493756,48.10690489389584,42.09672415292965,-0.6784094470894431,-0.3596129942904511,-0.9338353103963541,-2.089342906510076,14.008221340485244,0.3700008392333949,-0.24721425649197215,0.4205002784729004,-0.49333452337729966,1.3343350803231004,-0.036417122452199635,0.8774176793980004,-1.7523365570068314,98.0891301891677,56.439001478370756,0.4569174009250994,11,-0.8900003433227539,-0.7499999999999964,-1.2224993705749512,-1.6999998092651367,0.20000076293945312,0,-0.02434010935770603,-1.3018943974203816,28.79999923706055,1.0571442584625008,28.979999542236328,-3.6666596024244478,28.1299991607666,-0.02434010935770603 6526,2009-11-10,29.239999771118164,29.309999465942386,28.85000038146973,28.989999771118164,556500.0,0.0023997152773787,1.3589733557650496,0.9615376150827128,52.22482937726214,43.017326630915676,-0.7662853226115054,-0.43290591987118177,-0.9600560662523776,-2.115959033196315,13.877236542820787,0.45999908447265625,-0.2649437924471485,0.47849998474121236,-0.45527070638169675,1.4122706758641215,0.011614639179757802,0.9453853303026669,-1.751042762084957,94.35486227863574,51.95218963346194,0.46688534556145445,11,-0.9300003051757777,-0.8199996948242152,-1.29249906539917,-1.7699995040893555,0.05000114440917969,1,-0.03351571648110341,1.538458716942376,29.170000076293945,-1.3018943974203816,28.79999923706055,1.0571442584625008,28.979999542236328,-0.03351571648110341 6527,2009-11-11,28.670000076293945,29.28000068664551,28.3700008392334,29.21999931335449,664000.0,-0.019493833764911206,1.7164094125952778,-2.1999969482421733,45.397484614522135,42.543988627994956,-0.20533769903270738,0.13205027969762995,-0.3461954161936234,-1.5056095272421146,13.560813369752427,0.9099998474121129,-0.2943902706550965,-0.08399972915649556,-1.0182015055669034,0.8502020472539122,-0.5511006173617012,0.3831011590487101,-1.071780519846186,39.04763288780025,-2.0195190843223756,0.4671008882052041,11,-0.36000061035155895,-0.24999999999999645,-0.7449994087219238,-1.0649995803833008,0.6800003051757848,2,-0.0010464139018371288,1.3589733557650496,29.239999771118164,1.538458716942376,29.170000076293945,-1.3018943974203816,28.79999923706055,-0.0010464139018371288 6528,2009-11-12,28.1200008392334,28.88999938964844,28.11000061035156,28.709999084472656,452300.0,-0.019183789173245147,-1.5573784844363083,1.0727255702980392,44.28571929041954,43.98476790570221,0.2520212951570393,0.6450250512404452,0.2415332816167819,-0.9134186012389733,13.393448393631163,0.7799987792968821,-0.34760889834335984,-0.5894989967346191,-1.5565667385700017,0.37756874510076344,-1.0730328676523087,-0.10596512581692963,-0.41907448821596205,0.8333532015674975,-41.53077931430034,0.4835338709176908,11,0.18999862670898793,0.2999992370605504,-0.13500022888183594,-0.36500072479248047,1.3999996185302734,3,0.03093879466286964,1.7164094125952778,28.670000076293945,1.3589733557650496,29.239999771118164,1.538458716942376,29.170000076293945,0.03093879466286964 6529,2009-11-13,28.25,28.29999923706055,27.88999938964844,28.239999771118164,377500.0,0.004623014114040425,6.454630576892584,-0.016949590888665465,45.61752329568665,45.50529515545836,0.206438226687645,0.48889883344596896,0.1486506651364934,-0.9987644252461507,13.327174257297658,0.4099998474121094,-0.35651900435444617,-0.4269998550415046,-1.4106579084921762,0.556658198409167,-0.9188288817668386,0.0648291716838294,-0.4525292620870651,25.352154296436634,-19.114560060641484,0.4918290267253349,11,0.2199993133544922,0.17000007629394887,-0.2624993324279785,-0.4649991989135742,1.4400005340576136,4,0.037522104989111016,-1.5573784844363083,28.1200008392334,1.7164094125952778,28.670000076293945,1.3589733557650496,29.239999771118164,0.037522104989111016 6530,2009-11-16,28.81999969482422,28.85000038146973,28.309999465942386,28.309999465942386,646900.0,0.020176980347760054,-1.1176496987512776,50.99885561701281,49.81617221679547,46.473816443718505,-0.21182522388533442,-0.12533079829529825,-0.37877803445748626,-1.5254524161167495,12.126894637562419,0.6000003814697301,-0.39473523723673054,0.16699981689453125,-0.7752059696808544,1.109205603469917,-0.3041030763931616,0.6381027101822241,-0.9317772332295178,65.49297571891569,18.846434495169134,0.47110289328769234,11,-0.22000026702880504,-0.3999996185302699,-0.7574996948242188,-1.0149993896484375,1.0,0,0.019084009376584277,6.454630576892584,28.25,-1.5573784844363083,28.1200008392334,1.7164094125952778,28.670000076293945,0.019084009376584277 6531,2009-11-17,29.10000038146973,29.10000038146973,28.70000076293945,28.809999465942386,510300.0,0.009715499292520802,1.7586093499250708,0.568628990938232,54.66179426784132,48.3348953755513,-0.38144170409543676,-0.44715967484504304,-0.6259386876399624,-1.759913824360698,11.01075025061941,0.39999961853028054,-0.26248625432872075,0.4590004920959494,-0.4519597720434554,1.3699607562353542,0.0035203600262470047,0.9144806241656518,-1.210000991821289,87.05034984034546,34.57517980044429,0.4554801320697029,11,-0.5000009536743164,-0.6800003051757812,-0.839999675750736,-1.144999504089359,0.9300003051757812,1,0.009278366124544801,-1.1176496987512776,28.81999969482422,6.454630576892584,28.25,-1.5573784844363083,28.1200008392334,0.009278366124544801 6532,2009-11-18,28.82999992370605,29.1200008392334,28.76000022888184,29.059999465942386,369300.0,-0.009278366124545134,1.0571328922845324,-0.7930993659730323,49.54129146732832,48.18245659216494,-0.0019041789869049808,-0.20499635678782013,-0.32588092156221293,-1.4488348905503194,9.589033142647619,0.36000061035155895,-0.11885806082737105,0.19999999999999574,-0.6953448527237782,1.0953448527237697,-0.24767242636189124,0.6476724263618827,-0.8548005294799736,76.42271758092618,23.303173695828427,0.44767242636188637,11,-0.23000049591063743,-0.40999984741210227,-0.4774994850158656,-0.87499904632568,1.2299995422363352,2,0.015955636248304206,1.7586093499250708,29.10000038146973,-1.1176496987512776,28.81999969482422,6.454630576892584,28.25,0.015955636248304206 6533,2009-11-19,27.93000030517578,28.809999465942386,27.709999084472656,28.770000457763672,731300.0,-0.031217468640720614,1.3913099364768606,3.652181845321898,50.751878755763684,48.93373313105724,0.8196888051395312,0.6346044166092852,0.5949824208471313,-0.5082621060379893,9.300589909599278,1.1200008392333949,-0.05848127778349976,-0.6409996032714851,-1.5584078744264396,0.2764086678834694,-1.0997037388489623,-0.18229546769400784,1.3799991607666051,15.602904036134065,-41.25728999503043,0.45870413557747747,11,0.5799989700317383,0.4899997711181676,0.43250036239624023,0.025000572204589844,2.129999160766605,3,0.05084139136335075,1.0571328922845324,28.82999992370605,1.7586093499250708,29.10000038146973,-1.1176496987512776,28.81999969482422,0.05084139136335075 6534,2009-11-20,28.07999992370605,28.09000015258789,27.71999931335449,27.75,553800.0,0.005370555563598556,1.1142882055138867,-0.3928569806676585,53.47092724699445,49.52973561473486,0.6222533397101238,0.4609844323727934,0.45931544620442466,-0.6275813971602666,9.637992159097855,0.370000839233402,0.023749383969523308,-0.46099996566772816,-1.4023293807490624,0.4803294494136061,-0.9316646732083953,0.009664741872938976,1.1979995346069394,26.24116161445337,-33.787222066079025,0.4706647075406666,11,0.4299993515014684,0.34000015258789773,0.3350005149841344,-0.12499904632568004,1.7999992370605504,4,0.05128207044053168,1.3913099364768606,27.93000030517578,1.0571328922845324,28.82999992370605,1.7586093499250708,29.10000038146973,0.05128207044053168 6535,2009-11-23,27.989999771118164,28.46999931335449,27.21999931335449,28.229999542236328,749400.0,-0.003205133647878222,2.472225533594569,-0.7272722018322189,48.496997741378,49.11553209963662,0.5892319229505283,0.5226499371707085,0.5593517501147929,-0.4952971045177037,10.278856235492391,1.25,-0.018985371112627547,-0.5160000801086433,-1.4856315843256596,0.453631424108373,-1.0008158322171532,-0.031184328000133377,1.2566396797180204,40.52630733585784,-20.7877189684921,0.48481575210850875,11,0.26000022888183594,0.38500022888183594,0.6200008392333984,-0.03499889373779297,1.4099998474121094,0,0.06073600488891806,1.1142882055138867,28.07999992370605,1.3913099364768606,27.93000030517578,1.0571328922845324,28.82999992370605,0.06073600488891806 6536,2009-11-24,28.229999542236328,28.290000915527344,27.670000076293945,27.920000076293945,441600.0,0.008574482782447657,1.8837099957861119,-1.291665673254973,50.95785818605275,49.73335138536224,0.21333106438516225,0.24728575242560424,0.32077826254416664,-0.6967763798229214,10.620169726677114,0.6200008392333984,-0.01005717305672249,-0.24550027847289968,-1.209253346691689,0.7182527897458897,-0.7273768125822926,0.23637625563649323,0.9355743031005872,53.15786409248434,-9.15407604782068,0.48187653410939435,11,-0.05999946594238281,0.14500045776367188,0.4875006675720215,-0.1699991226196289,1.2900009155273438,1,0.05632306689233246,2.472225533594569,27.989999771118164,1.1142882055138867,28.07999992370605,1.3913099364768606,27.93000030517578,0.05632306689233246 6537,2009-11-25,28.270000457763672,28.440000534057614,28.229999542236328,28.29999923706055,713000.0,0.0014169647954651587,-2.818178665556878,-0.0967704225092252,41.95012348028423,49.47384073979165,0.12362358183872146,0.19192200332608067,0.26948030884317475,-0.6901285490927158,11.378294368777055,0.2100009918212855,-0.052401355060361254,-0.1894993782043457,-1.1558701864420762,0.7768714300333848,-0.6726847823232092,0.29368602591451776,0.8177504062939462,66.03780148701196,8.142304291314055,0.48318540411886524,11,-0.10000038146972656,0.10499954223632812,0.44749975204467773,-0.21000003814697266,0.9399986267089844,2,0.06225681642670433,1.8837099957861119,28.229999542236328,2.472225533594569,27.989999771118164,1.1142882055138867,28.07999992370605,0.06225681642670433 6538,2009-11-27,27.85000038146973,28.1200008392334,27.6299991607666,27.8700008392334,159100.0,-0.014856741050338407,-1.130428653171569,0.6667090539163845,39.78495770402785,48.825777896274005,0.5602082677054128,0.5594857957129236,0.6804846960226136,-0.22385172870179204,12.693155582426845,0.6400012969970703,-0.14081315594268062,-0.5579995155334423,-1.539675803578998,0.42367677251211333,-1.04883765955622,-0.06716137151066448,1.1630404205597635,50.400085449219326,-4.646382392634628,0.4908381440227778,11,0.3199996948242152,0.4149990081787074,0.8825001716613734,0.225000381469723,1.3699989318847585,4,0.07935364647043608,-2.818178665556878,28.270000457763672,1.8837099957861119,28.229999542236328,2.472225533594569,27.989999771118164,0.07935364647043608 6539,2009-11-30,27.38999938964844,27.959999084472656,27.270000457763672,27.90999984741211,779700.0,-0.016517091042029364,1.2258058561856653,25.999427808511022,31.22362054222627,46.75993882132188,0.9894392969158119,1.036394153724764,1.1278935334411315,0.279741939565298,12.792315675977747,0.6899986267089844,-0.16653092035307537,-0.9950004577636697,-2.0505024452899754,0.0605015297626359,-1.5227514515268226,-0.4672494640005169,1.551319752834054,13.600006103516193,-34.514654960684254,0.5277509937631527,11,0.7800006866455043,0.8749999999999964,1.3425011634826625,0.6850013732910121,1.5500011444091726,0,0.09748083737829605,-1.130428653171569,27.85000038146973,-2.818178665556878,28.270000457763672,1.8837099957861119,28.229999542236328,0.09748083737829605 6540,2009-12-01,27.53000068664551,27.670000076293945,27.35000038146973,27.54999923706055,655400.0,0.005111401975787633,1.4615339471078417,0.038458716942376375,32.22454681647348,44.26691132672544,0.7232674897042095,0.9298924797121977,0.979246317626778,0.18714472254653813,12.23657579990995,0.3199996948242152,-0.14275193919595353,-0.8459992408752406,-1.928460245956149,0.2364617642056679,-1.3872297434156948,-0.30476873833478635,1.342465662671863,22.22224033569371,-19.215376299924163,0.5412305025404536,12,0.639999389648434,0.7349987030029261,1.2024998664855922,0.5450000762939418,0.9299983978271449,1,0.08536136634609859,1.2258058561856653,27.38999938964844,-1.130428653171569,27.85000038146973,-2.818178665556878,28.270000457763672,0.08536136634609859 6541,2009-12-02,27.63999938964844,27.729999542236328,27.38999938964844,27.559999465942386,800000.0,0.003995593906987782,1.6153834867769945,-4.000286123032904,38.16091268597199,43.00242479546364,0.42956114456919536,0.8226943722853619,0.8694387239144312,0.12104050444838066,12.029786689576724,0.3400001525878871,-0.13370800723690124,-0.7110005378723123,-1.8385670109830414,0.4165659352384168,-1.274783774427675,-0.14721730131694954,1.1663682782304186,31.623838269888584,-9.698209776991643,0.5637832365553638,12,0.37499999999999645,0.6249999999999964,1.1100010871887172,0.4350013732910121,0.9899997711181605,2,0.06367584181427222,1.4615339471078417,27.53000068664551,1.2258058561856653,27.38999938964844,-1.130428653171569,27.85000038146973,0.06367584181427222 6542,2009-12-03,28.020000457763672,28.25,27.59000015258789,27.649999618530273,861600.0,0.013748229974908988,-1.6938781865387835,4.625014901175405,48.80382382131164,42.785974247191184,-0.0865199447960201,0.45748546184440286,0.49243647950185476,-0.2128897605793334,12.246804691677452,0.6599998474121094,-0.18802253507444533,-0.3254995346069336,-1.4586640409840648,0.8076649717701976,-0.892081787795501,0.24108271858163377,0.722912475934212,76.53064799280656,28.844187253496884,0.5665822531885663,12,-0.17500114440918324,0.24499893188476562,0.7300000190734863,0.05500030517578125,0.6000003814697266,3,0.053533189703584894,1.6153834867769945,27.63999938964844,1.4615339471078417,27.53000068664551,1.2258058561856653,27.38999938964844,0.053533189703584894 6543,2009-12-04,28.239999771118164,28.34000015258789,27.81999969482422,28.290000915527344,609200.0,0.007851509984309724,5.933357069287794,-0.13513792161330399,49.88290136600928,42.3873047048595,-0.2882321300477457,0.18888913934563334,0.27966610180020623,-0.3911387992486688,13.31080305787211,0.5200004577636719,-0.2996750788922533,-0.06850023269653249,-1.162065543987346,1.025065078594281,-0.6152828883419375,0.47828242294887247,0.44199661776598376,90.65416729056594,38.48431895879932,0.5467826556454067,12,-0.3950004577636754,0.024999618530273438,0.5100007057189941,-0.16499900817871094,0.6300010681152344,4,0.0343484178900928,-1.6938781865387835,28.020000457763672,1.6153834867769945,27.63999938964844,1.4615339471078417,27.53000068664551,0.0343484178900928 6544,2009-12-07,28.770000457763672,28.8799991607666,28.06999969482422,28.32999992370605,579000.0,0.018767729849189063,1.4545514971288533,-8.799809269502264,49.40899293875747,42.48863750456833,-0.7935091823780098,-0.3620359868163767,-0.23389653209656558,-0.8840266755402553,13.676295593783863,0.8099994659423828,-0.3521652643342996,0.4630003929138198,-0.6278052344387461,1.5538060202663857,-0.08240242076246318,1.0084032065901027,-1.5500011444091832,92.81053655131144,40.57753189533841,0.5454028136762825,12,-0.6950006484985352,-0.5050010681152344,-0.05249977111816406,-0.6949996948242188,0.11999893188476918,0,0.015641252986820176,5.933357069287794,28.239999771118164,-1.6938781865387835,28.020000457763672,1.6153834867769945,27.63999938964844,0.015641252986820176 6545,2009-12-08,28.459999084472656,28.75,28.21999931335449,28.53000068664551,404700.0,-0.010775160526886984,1.078433132500846,-0.1590943572893209,42.48825481795353,41.547570463668414,-0.45798974478914545,-0.11378733676706076,0.08250963402329958,-0.5372206626393421,14.06153980049431,0.5500011444091832,-0.35498331831663776,0.1884990692138686,-0.8277121566522823,1.2047102950800195,-0.3196065437192068,0.696604682146944,-1.2067997741699266,71.81207108651037,22.99250409093554,0.5081056129330752,12,-0.38499927520751953,-0.19499969482421875,0.09250164031982422,-0.3849983215332031,0.20000076293945312,1,0.016865828005133032,1.4545514971288533,28.770000457763672,5.933357069287794,28.239999771118164,-1.6938781865387835,28.020000457763672,0.016865828005133032 6546,2009-12-09,28.26000022888184,28.520000457763672,27.979999542236328,28.520000457763672,644400.0,-0.007027366901776633,3.1538495396691486,3.714203972643558,43.19809829713475,41.68623433220736,-0.28305390058240576,0.00951586792325898,0.2880108160906012,-0.30487893995361404,14.33105125194285,0.5400009155273438,-0.3917509746914227,0.037500190734867545,-0.8708673996897609,0.945867781159496,-0.4166836044774449,0.49168398594718,-0.9742649215698336,51.93803034313108,6.337020822740477,0.4541837952123139,12,-0.18500041961670277,0.00499916076659801,0.15999984741210938,-0.18499946594238637,0.8400001525878906,2,0.007077100282059323,1.078433132500846,28.459999084472656,1.4545514971288533,28.770000457763672,5.933357069287794,28.239999771118164,0.007077100282059323 6547,2009-12-10,28.63999938964844,28.65999984741211,28.26000022888184,28.34000015258789,457800.0,0.01344653778092475,1.3529378765609188,-1.153842203719356,59.673006821756125,43.8960175675105,-0.6761541126058326,-0.392995176324586,-0.07905553088075479,-0.6543083433329251,15.03652392893925,0.3999996185302699,-0.380033658538931,0.4189993858337431,-0.48635078185520086,1.324349553522687,-0.033675698010728894,0.871674469678215,-1.3223788052673449,77.35850075124416,26.80781273351083,0.45267508384447264,12,-0.5649995803833043,-0.37500000000000355,-0.2774996757507324,-0.5649986267089879,0.21000099182128906,3,-0.0003491700102987716,3.1538495396691486,28.26000022888184,1.078433132500846,28.459999084472656,1.4545514971288533,28.770000457763672,-0.0003491700102987716 6548,2009-12-11,28.989999771118164,29.01000022888184,28.54999923706055,28.63999938964844,468900.0,0.01222068397097198,1.3589716001623255,1.1666709052299375,61.75709562759128,47.28862591032883,-0.9470300616786282,-0.7109250293828779,-0.3988942607970074,-0.9696369859518192,15.169163077773943,0.46000099182128906,-0.39198467072676024,0.7254998207092278,-0.24095815103262197,1.6919577924510776,0.2422708348383047,1.208728806580151,-1.641131615209357,98.05820927859644,42.597067694900986,0.483228985870924,12,-0.8099994659423793,-0.7250003814697266,-0.6275000572204554,-0.9149990081787109,-0.44000053405761363,4,-0.01276298498813322,1.3529378765609188,28.63999938964844,3.1538495396691486,28.26000022888184,1.078433132500846,28.459999084472656,-0.01276298498813322 6549,2009-12-14,29.309999465942386,29.3700008392334,29.03000068664551,29.040000915527344,473600.0,0.011038278625411735,-1.344836658050716,0.7714235889722851,66.09754826752372,51.052292738223315,-1.079563988856595,-0.9986413578862532,-0.681168207331357,-1.2589793432261693,15.129792773788909,0.3800010681152344,-0.3471777156274882,0.992499542236331,-0.08094781611406177,2.0659469005867237,0.4557758630611346,1.5292232214115273,-1.894686027114659,95.68335846731671,36.74956159397749,0.5367236791751971,12,-0.9299993515014684,-1.014999389648441,-0.9524993896484375,-1.2349987030029332,-1.1800003051757848,0,-0.015011894736479126,1.3589716001623255,28.989999771118164,1.3529378765609188,28.63999938964844,3.1538495396691486,28.26000022888184,-0.015011894736479126 6550,2009-12-15,29.3700008392334,29.3700008392334,28.70000076293945,29.18000030517578,775900.0,0.0020471297981676795,6.052612558349684,0.7037094597935721,64.54081843664719,53.98339337718722,-0.9511353305185146,-1.070194773626156,-0.7267920019306224,-1.294369438244516,15.982831349987919,0.6700000762939489,-0.2484781702196841,1.0250008583068855,-0.12789033044464304,2.177892047058414,0.448555263931123,1.601446452682648,-1.8374061563813306,100.0,38.66936500506624,0.5764455943757639,12,-0.8900003433227539,-1.0750007629394531,-1.0125007629394496,-1.2950000762939453,-0.9400005340576172,1,-0.016343256243416815,-1.344836658050716,29.309999465942386,1.3589716001623255,28.989999771118164,1.3529378765609188,28.63999938964844,-0.016343256243416815 6551,2009-12-16,29.3700008392334,29.5,29.20000076293945,29.399999618530273,379700.0,0.0,1.6086942099414834,-0.15788786829292778,64.17525177720027,55.6913298167304,-0.7598319134978162,-1.105615350235226,-0.7143746333506655,-1.2685502810179656,16.528016868458415,0.2999992370605504,-0.05119778280981535,1.0115008354187012,-0.18414539676830088,2.2071470676057032,0.41367771932520014,1.6093239515122022,-1.727161786998451,89.51619477724776,27.592071896808413,0.5978231160935004,12,-0.7100009918212891,-1.0100011825561523,-1.02000093460083,-1.2950000762939453,-1.1000003814697266,2,-0.024174360624220625,6.052612558349684,29.3700008392334,-1.344836658050716,29.309999465942386,1.3589716001623255,28.989999771118164,-0.024174360624220625 6552,2009-12-17,29.290000915527344,29.440000534057614,29.0,29.20000076293945,522200.0,-0.0027238652168912747,1.2564165264681946,-3.000127161749864,70.33897437527648,57.96422681776009,-0.5372330968368431,-1.0428539919864086,-0.6297232484326756,-1.1666067114523457,16.95995551374306,0.44000053405761363,0.14578414302145148,0.9085008621215813,-0.3417840580819096,2.1587857823250722,0.28335840201983586,1.5336433222233268,-1.4985889874711908,77.89485096592065,13.91349718105262,0.625142460101746,12,-0.5500011444091797,-0.9300012588500977,-0.9250011444091761,-1.2150001525878906,-1.25,3,-0.006486873612792876,1.6086942099414834,29.3700008392334,6.052612558349684,29.3700008392334,-1.344836658050716,29.309999465942386,-0.006486873612792876 6553,2009-12-18,29.35000038146973,29.520000457763672,29.0,29.35000038146973,753300.0,0.0020484624126650974,2.058824849375688,0.0,81.21019398456514,61.497693600627606,-0.47295712796228173,-1.0445717713924019,-0.6897586001192977,-1.200578099585794,16.664813430288312,0.5200004577636719,0.30956437809434334,0.8975003242492718,-0.40501381669779946,2.200014465196343,0.24624325377573797,1.5487573947228057,-1.4219014076580692,79.26827566315332,8.54579125055885,0.6512570704735351,12,-0.6000003814697301,-0.9800004959106481,-0.9850006103515625,-1.274999618530277,-1.3299999237060582,4,-0.017035774906349777,1.2564165264681946,29.290000915527344,1.6086942099414834,29.3700008392334,6.052612558349684,29.3700008392334,-0.017035774906349777 6554,2009-12-21,29.520000457763672,29.75,29.36000061035156,29.36000061035156,266600.0,0.0057921660676116815,-3.8749970197647468,100.0,81.3880082527424,65.81988842671525,-0.5871240020269397,-1.1606672244351515,-0.857497499714821,-1.3471294257726072,16.489123064019942,0.3999996185302699,0.40435006273171936,0.9955003738403327,-0.37760217101592275,2.3686029186965882,0.3089491014122068,1.6820516462684587,-1.4327113355568102,78.09526577560125,1.186693327894929,0.6865512724281272,12,-0.6550006866455078,-1.0350008010864258,-1.1550006866455043,-1.4449996948242188,-1.8999996185302734,0,-0.03285911943297459,2.058824849375688,29.35000038146973,1.2564165264681946,29.290000915527344,1.6086942099414834,29.3700008392334,-0.03285911943297459 6555,2009-12-22,29.690000534057614,29.690000534057614,29.45000076293945,29.5,397000.0,0.005758810083257737,1.5263062791749176,1.1875044703525728,81.7337496036201,70.10162746076918,-0.6306159290260389,-1.2614527099054769,-1.0332081013296452,-1.492134803183081,15.642670224796456,0.23999977111816406,0.49152852703537775,1.0805004119873018,-0.36200478668657254,2.5230056106611762,0.3592478126503664,1.8017530113242373,-1.4031861065155766,92.00007120768183,8.976496822463105,0.7212525993369368,12,-0.6850004196166957,-1.2050008773803675,-1.2450008392333949,-1.6149997711181605,-2.0900001525878835,1,-0.05254298906130106,-3.8749970197647468,29.520000457763672,2.058824849375688,29.35000038146973,1.2564165264681946,29.290000915527344,-0.05254298906130106 6556,2009-12-23,29.81999969482422,29.899999618530273,29.54999923706055,29.70000076293945,230400.0,0.004378550300714323,1.5000136239781763,0.6315715504693373,80.20133412016817,72.38255271614831,-0.5767046574201089,-1.334653850447232,-1.1607549905565833,-1.6033148042756231,14.874988266519223,0.350000381469723,0.5525444024195316,1.1309995651245117,-0.39621216529258163,2.658211295541605,0.36739369991596504,1.8946054303330584,-1.3576029985872253,91.11111582061591,6.966069451797125,0.7636058652085465,12,-0.5950002670288086,-1.260000228881836,-1.3099999427795375,-1.6449995040893555,-2.1499996185302734,2,-0.04661299141091868,1.5263062791749176,29.690000534057614,-3.8749970197647468,29.520000457763672,2.058824849375688,29.35000038146973,-0.04661299141091868 6557,2009-12-24,30.03000068664551,30.1200008392334,29.770000457763672,29.770000457763672,117600.0,0.007042286853468305,-1.6923082566115248,2.1666878596178565,80.1346831619076,74.4245068866279,-0.6356434327339571,-1.48202355047437,-1.3600100848027097,-1.7943618057538053,14.499541973171667,0.35000038146972656,0.687338168233687,1.2530005455017132,-0.37223635438639846,2.878237445389825,0.44038209555765917,2.0656189954457673,-1.366339581287459,91.96427811165847,8.28557521228771,0.8126184499440553,12,-0.6199998855590856,-1.360000610351566,-1.52000093460083,-1.760000228881836,-2.4200000762939524,3,-0.058608064889739464,1.5000136239781763,29.81999969482422,1.5263062791749176,29.690000534057614,-3.8749970197647468,29.520000457763672,-0.058608064889739464 6558,2009-12-28,30.059999465942386,30.190000534057614,29.979999542236328,30.04999923706055,266100.0,0.0009989603267046565,-1.8000203451036436,0.03846238491728664,76.11334750589012,75.5373734686686,-0.5564139990314168,-1.4102708968364368,-1.3848180431842678,-1.8036026827945157,13.38659166455846,0.2100009918212855,0.8471132257252698,1.172499370574954,-0.48750570702852514,2.832504448178433,0.34249683177321444,2.0025019093766936,-1.163324003164277,84.33721926927944,1.7387126481749533,0.8300025388017398,12,-0.6149988174438548,-1.3549995422363352,-1.549999713897705,-1.6399993896484375,-2.6999988555908274,0,-0.06719888843323751,-1.6923082566115248,30.03000068664551,1.5000136239781763,29.81999969482422,1.5263062791749176,29.690000534057614,-0.06719888843323751 6559,2009-12-29,30.059999465942386,30.270000457763672,29.959999084472656,30.01000022888184,339200.0,0.0,-3.133309597680492,4.999809269502194,87.03708118866801,78.03695821889315,-0.49041031991818684,-1.2648337234166043,-1.3759740077890328,-1.7788019301760407,11.863451710780831,0.3100013732910156,0.9115403385341452,1.0389993667602582,-0.5414723458974748,2.619471079417991,0.24876351043139167,1.8292352230891247,-0.9305254903339666,74.39011341750536,-9.177362065729426,0.790235856328866,12,-0.4249992370605504,-1.3149995803833043,-1.594999790191654,-1.6399993896484375,-2.799999237060547,1,-0.0678642396680681,-1.8000203451036436,30.059999465942386,-1.6923082566115248,30.03000068664551,1.5000136239781763,29.81999969482422,-0.0678642396680681 6560,2009-12-30,29.8799991607666,30.31999969482422,29.739999771118164,30.059999465942386,298800.0,-0.005988034210703264,-1.521743817690279,-3.600061036087658,87.85045312912204,80.66753614688444,-0.25754220945688644,-0.9483741211588246,-1.2019340977811765,-1.580384260925225,10.08297121525466,0.5799999237060547,0.9405897193236648,0.7414991378784173,-0.7169540414309239,2.1999523171877584,0.012272548223744906,1.4707257275330896,-0.5224198887271321,42.85710747036154,-42.86430324203701,0.7292265896546709,12,-0.2199993133544922,-1.109999656677246,-1.4149994850158691,-1.4599990844726527,-3.179998397827152,2,-0.07563582279147629,-3.133309597680492,30.059999465942386,-1.8000203451036436,30.059999465942386,-1.6923082566115248,30.03000068664551,-0.07563582279147629 6561,2009-12-31,29.399999618530273,30.0,29.399999618530273,29.989999771118164,407900.0,-0.016064242159236186,-1.033899072188278,3.2777730682829005,66.96429255665623,80.29257150037108,0.2538558148713719,-0.34757976432009485,-0.7348850241259086,-1.0866472982066355,8.091333892258632,0.6000003814697266,0.9117195844732038,0.17349958419799805,-1.1056164602924312,1.4526156286884273,-0.4660584380472166,0.8130576064432127,0.9200000762939453,0.0,-83.19450075611712,0.6395580222452151,12,0.26000022888183594,-0.6049995422363281,-1.0874996185302734,-1.0249996185302734,-2.639999389648434,3,-0.06122446463999398,-1.521743817690279,29.8799991607666,-3.133309597680492,30.059999465942386,-1.8000203451036436,30.059999465942386,-0.06122446463999398 6562,2010-01-04,29.520000457763672,29.81999969482422,29.3700008392334,29.5,442700.0,0.004081661251375213,-2.214291553133515,-0.03389907218827789,63.18409518143054,78.28967163335614,0.18987924065393003,-0.3683267916496682,-0.8573598956786128,-1.1917541026421716,7.060842148074055,0.4499988555908203,0.8928641189314988,0.2185004234313972,-0.9322115834161799,1.3692124302789743,-0.35685557999239137,0.7938564268551858,0.7999992370605469,15.789452550128194,-62.81812346627101,0.5753560034237893,1,0.31999969482421875,-0.7250003814697266,-1.2475004196166992,-1.1450004577636719,-3.0,0,-0.06266938864437521,-1.033899072188278,29.399999618530273,-1.521743817690279,29.8799991607666,-3.133309597680492,30.059999465942386,-0.06266938864437521 6563,2010-01-05,29.209999084472656,29.6299991607666,29.06999969482422,29.57999992370605,527700.0,-0.010501401371404318,1.3829799322281517,-18.49961853900421,47.49999284744937,74.52433658832356,0.5340992099215214,0.01904706340319251,-0.5554201264740897,-0.8697875009124942,6.225261391875925,0.5599994659423828,0.8692937611311855,-0.14000091552734517,-1.1786438321780501,0.8986420011233598,-0.6593223738526959,0.37932054279800553,1.0720006561279298,11.199951171875,-62.55233995636502,0.519321458325352,1,0.4850006103515625,-0.41499900817871094,-0.9374990463256836,-0.8349990844726562,-2.2599983215332067,1,-0.05477571120403146,-2.214291553133515,29.520000457763672,-1.033899072188278,29.399999618530273,-1.521743817690279,29.8799991607666,-0.05477571120403146 6564,2010-01-06,29.21999931335449,29.34000015258789,29.07999992370605,29.229999542236328,272600.0,0.0003423563572497734,1.260857306343169,0.027027584322670658,46.153808533572175,70.57100980276269,0.5331332310845802,0.046892376316829854,-0.5596696528109248,-0.8692395981134737,6.323277900231042,0.2600002288818395,0.8308450139127217,-0.15250062942505238,-1.1571819379422834,0.8521806790921787,-0.6548412836836697,0.3498400248335649,0.9892804244995155,11.99996948242159,-56.018390620385446,0.5023406542586161,1,0.4750003814697301,-0.4249992370605433,-1.0024995803832972,-0.8449993133544886,-2.2299995422363246,2,-0.06365498790935464,1.3829799322281517,29.209999084472656,-2.214291553133515,29.520000457763672,-1.033899072188278,29.399999618530273,-0.06365498790935464 6565,2010-01-07,28.940000534057614,29.290000915527344,28.81999969482422,29.1200008392334,286500.0,-0.009582436203853906,-1.2380904805587596,17.999618538998348,40.3587355730001,66.14405440863291,0.7772975928913368,0.38440406378672165,-0.27737760080849583,-0.5762219924810985,6.599361716863318,0.470001220703125,0.7475648343568793,-0.456499481201174,-1.3897963401685587,0.4767973777662107,-0.9231479106848646,0.010148948282516557,1.200922401214605,10.169560016810225,-52.85212710135565,0.46664842948369184,1,0.6299991607666051,-0.10500049591064098,-0.7225008010864222,-0.5650005340576136,-1.720001220703125,3,-0.058051149764102083,1.260857306343169,29.21999931335449,1.3829799322281517,29.209999084472656,-2.214291553133515,29.520000457763672,-0.058051149764102083 6566,2010-01-08,28.459999084472656,28.85000038146973,28.020000457763672,28.63999938964844,524800.0,-0.016586089866172382,1.7666558583989567,1.0,34.220503916952765,61.04247893697126,1.1667963609562904,0.9277219595786264,0.19455106914879394,-0.08330599051808107,6.949833300480787,0.9200000762939418,0.633519359658596,-0.9465008735656752,-1.8315648474495596,-0.06143689968179089,-1.3890328605076157,-0.5039688866237348,1.575249991563723,24.44437851137734,-35.180081425400644,0.4425319869419418,1,0.7100009918212891,0.3950004577636719,-0.24249935150146484,-0.08499908447265625,-1.0599994659423828,4,-0.06184112361737337,-1.2380904805587596,28.940000534057614,1.260857306343169,29.21999931335449,1.3829799322281517,29.209999084472656,-0.06184112361737337 6567,2010-01-11,28.6299991607666,28.63999938964844,28.36000061035156,28.399999618530273,249000.0,0.005973298726727361,1.2399902343749931,-1.27777306828294,36.86129964150213,56.68114028537259,0.8686717780948214,0.7978399467375539,0.026346666013139952,-0.2399105313095049,7.576069985657876,0.2799987792968821,0.4998202627807302,-0.7760007858276374,-1.662897444669916,0.11089587301464121,-1.2194491152487785,-0.33255245640649633,1.2037250534425077,37.88814872118687,-18.456241005673142,0.44344832942114004,1,0.5400009155273438,0.3250007629394531,-0.48999977111816406,-0.25499916076660156,-1.25,0,-0.06531606659798073,1.7666558583989567,28.459999084472656,-1.2380904805587596,28.940000534057614,1.260857306343169,29.21999931335449,-0.06531606659798073 6568,2010-01-12,28.6200008392334,28.739999771118164,28.459999084472656,28.559999465942386,315000.0,-0.0003492253519484789,-1.1538337392529123,0.260876055263448,32.55814641192964,50.627925310179435,0.7296563985557327,0.8207794034170561,0.02871253708101662,-0.21947258668824787,8.539336789225658,0.2800006866455078,0.3627247328672496,-0.7674991607666009,-1.70492851100364,0.16993018947043836,-1.2362138358851205,-0.29878448564808124,1.0323509993311681,45.45458486258417,-7.802273719776778,0.46871467511851994,1,0.5499992370605469,0.4499988555908203,-0.5650014877319336,-0.24500083923339844,-0.8400001525878871,1,-0.07337527323168225,1.2399902343749931,28.6299991607666,1.7666558583989567,28.459999084472656,-1.2380904805587596,28.940000534057614,-0.07337527323168225 6569,2010-01-13,28.8700008392334,28.88999938964844,28.440000534057614,28.729999542236328,268600.0,0.008735149988440716,4.0000317894267186,2.3333015449171706,34.58647101762084,44.709705075568195,0.3275486236229632,0.5650985606659376,-0.19296723675758543,-0.45827161638981195,8.857998185248976,0.4499988555908274,0.20591704334405847,-0.49549922943115376,-1.460823783066914,0.46982532420460643,-0.9781615062490339,-0.012836952613273667,0.6191158612510783,66.92913977105817,17.8058040212955,0.4826622768178806,1,0.1399993896484375,0.279998779296875,-0.8150014877319336,-0.49500083923339844,-0.8700008392333984,2,-0.06650502322413276,-1.1538337392529123,28.6200008392334,1.2399902343749931,28.6299991607666,1.7666558583989567,28.459999084472656,-0.06650502322413276 6570,2010-01-14,28.88999938964844,29.020000457763672,28.709999084472656,28.709999084472656,302300.0,0.0006927104202874013,-2.4444538634340693,1.2857045544338888,31.764694442657685,40.79863861845725,0.17025443846980792,0.5347105882102703,-0.17931592362760185,-0.4673181864191598,9.656046716997302,0.3100013732910156,0.06661842965253939,-0.45150060653686097,-1.439944909472306,0.5369436963985841,-0.9457227580045817,0.04272154493085978,0.45220568656395344,86.99989318847692,41.403688687509884,0.49422215146772175,1,0.03000068664550426,0.2600002288818324,-0.7199997901916539,-0.514999389648441,-1.409999847412113,3,-0.06576668946594244,4.0000317894267186,28.8700008392334,-1.1538337392529123,28.6200008392334,1.2399902343749931,28.6299991607666,-0.06576668946594244 6571,2010-01-15,28.65999984741211,28.899999618530273,28.26000022888184,28.790000915527344,346300.0,-0.007961216583436181,2.6571553133514785,-0.7222269317170205,23.346264228127964,36.37221295697918,0.3176504675507381,0.7470953080494738,0.06849233875888672,-0.231744375569356,10.536318827714714,0.639999389648434,-0.11036636290266699,-0.6460000991821282,-1.6800804431369727,0.3880802447727163,-1.1630402711595487,-0.12895992720470772,0.5499847669554114,52.63151290346036,12.367649131977558,0.5170401719774217,1,0.16499996185302734,0.48999977111816406,-0.49000024795532227,-0.2849998474121094,-1.239999771118164,4,-0.050244261748928376,-2.4444538634340693,28.88999938964844,4.0000317894267186,28.8700008392334,-1.1538337392529123,28.6200008392334,-0.050244261748928376 6572,2010-01-19,29.10000038146973,29.13999938964844,28.709999084472656,28.75,242200.0,0.01535242625262434,1.000008871422028,-2.6922885061181647,33.892630336576715,34.86028378910444,-0.2103085888532945,0.30791766933103304,-0.3478970666796961,-0.659244330832859,11.581560728045833,0.4799995422363317,-0.2777511411010245,-0.1964995384216266,-1.234681663303963,0.8416825864607098,-0.715590600862793,0.32259152401953983,-1.0799999237060582,95.45465382673022,58.255601708597595,0.5190910624411675,1,-0.42000007629394887,0.0699996948242152,-0.930000782012943,-0.7250003814697301,-1.770000457763679,1,-0.05841926943829123,2.6571553133514785,28.65999984741211,-2.4444538634340693,28.88999938964844,4.0000317894267186,28.8700008392334,-0.05841926943829123 6573,2010-01-20,28.85000038146973,29.0,28.57999992370605,28.899999618530273,238400.0,-0.008591065179476609,2.360000610351591,-0.14285480733073863,31.269361362898266,33.20645632569624,-0.01871247233149731,0.5465607505350469,-0.10410639481088069,-0.3975915865273194,12.651140875837225,0.520000457763679,-0.371543518708048,-0.421499538421628,-1.4781730307342116,0.6351739538909555,-0.9498362845779198,0.10683720773466376,-0.8075999450683646,67.04553582459312,33.12364067990479,0.5283367461562922,1,-0.1949996948242223,0.3199996948242152,-0.680000782012943,-0.4750003814697301,-1.3900012969970739,2,-0.05095324787750455,1.000008871422028,29.10000038146973,2.6571553133514785,28.65999984741211,-2.4444538634340693,28.88999938964844,-0.05095324787750455 6574,2010-01-21,28.54999923706055,29.13999938964844,28.21999931335449,28.95000076293945,449700.0,-0.010398653048263706,1.358978246410263,8.000152590219393,30.14925713049402,32.072069832084445,0.1969677536930874,0.811786533494768,0.1918741946993201,-0.0880428838408811,13.576154384300912,0.9200000762939524,-0.4753859876861064,-0.6730006217956515,-1.7699264916736013,0.42392524808229837,-1.2214635567346264,-0.12453768685667654,-0.4856468215942442,35.86955394997406,2.9507580706410366,0.5484629349389749,1,0.03000068664550426,0.6200008392333949,-0.32749938964844105,-0.17499923706055043,-0.6199989318847692,3,-0.0269701776179212,2.360000610351591,28.85000038146973,1.000008871422028,29.10000038146973,2.6571553133514785,28.65999984741211,-0.0269701776179212 6575,2010-01-22,28.1299991607666,28.690000534057614,28.10000038146973,28.459999084472656,346300.0,-0.01471103634037052,-2.0256613407280435,0.8249966621526401,30.699086559978895,31.68080123686513,0.5475687053796605,1.1688504281049923,0.5909623255185075,0.34490755230406833,14.609466938612053,0.5900001525878835,-0.5350993711345033,-1.0150006294250495,-2.1911048953173626,0.16110363646726356,-1.603052762371206,-0.426948496478893,-0.04413380581665294,2.884500760188853,-32.78560485101544,0.5880521329461567,1,0.490000724792484,1.0400009155273438,0.20750093460083008,0.24500083923339844,-0.07999992370605113,4,-0.004621370943654779,1.358978246410263,28.54999923706055,2.360000610351591,28.85000038146973,1.000008871422028,29.10000038146973,-0.004621370943654779 6576,2010-01-25,28.43000030517578,28.6200008392334,28.07999992370605,28.36000061035156,331200.0,0.010664811708476662,1.400000000000016,-0.21212033638702923,34.29395145332222,31.395540327067362,0.27140596667754124,0.8004122267886906,0.27084747148997934,0.06436322212417878,15.351770408738934,0.5400009155273473,-0.591755571110621,-0.645499515533448,-1.8179279792783056,0.5269289482114097,-1.2317137474058768,-0.05928528366101915,0.7099990844726598,33.01892054809321,-4.952553740284273,0.5862142318724288,1,0.17999935150146484,0.7399997711181641,-0.04250001907348633,-0.05500030517578125,-0.13000106811523082,0,-0.033415432738018724,-2.0256613407280435,28.1299991607666,1.358978246410263,28.54999923706055,2.360000610351591,28.85000038146973,-0.033415432738018724 6577,2010-01-26,28.270000457763672,28.54999923706055,28.10000038146973,28.45000076293945,226700.0,-0.005627852469033634,1.3684321480915895,-2.571444141689192,35.843392874788336,31.760567711829435,0.41903584245807224,0.866207577244996,0.42683530114435797,0.24596111352204986,15.776819664322284,0.4499988555908203,-0.6190704497158634,-0.7174993515014663,-1.8518596087385646,0.41686090573563206,-1.2846794801200154,-0.1503192228829171,0.8487989425659208,17.924587715589198,-22.465298573366596,0.5671801286185488,1,0.3399991989135742,0.8999996185302734,0.23999929428100586,0.10499954223632812,-0.020000457763671875,1,-0.03006722206247059,1.400000000000016,28.43000030517578,-2.0256613407280435,28.1299991607666,1.358978246410263,28.54999923706055,-0.03006722206247059 6578,2010-01-27,28.040000915527344,28.26000022888184,27.76000022888184,28.20000076293945,242300.0,-0.008135816714257005,2.5714441416892826,0.8888865341414804,33.33335129330676,31.621332186905654,0.6236988963350889,0.9877574037346619,0.6677983237411489,0.49612118095103597,16.283176048067972,0.5100002288818324,-0.5926927262760913,-0.846498966217041,-1.937674247671616,0.24467631523753397,-1.3920866069443285,-0.3009113254897535,1.0580224952697783,20.289917168497514,-22.7124476498114,0.5455876407272879,1,0.4099988937377965,0.9999990463256836,0.5099987983703613,0.33499908447265625,0.5599994659423864,2,-0.025321004587704032,1.3684321480915895,28.270000457763672,1.400000000000016,28.43000030517578,-2.0256613407280435,28.1299991607666,-0.025321004587704032 6579,2010-01-28,28.020000457763672,28.21999931335449,27.8799991607666,28.149999618530273,260400.0,-0.0007132830638603149,1.5185331703837017,0.8124955296473966,35.97561152898976,32.08921186316477,0.5704342439160257,0.892867900626289,0.6945649953260826,0.5349334900333602,16.686615912938002,0.3400001525878871,-0.5864681257713968,-0.764499473571778,-1.7719759228773668,0.24297697573381072,-1.2682376982245707,-0.26076124891898544,1.0245020257568385,27.957004684282467,-18.40541934545834,0.5037382246527935,1,0.4299993515014684,1.0199995040893555,0.5399994850158691,0.3549995422363281,0.5900001525878871,3,-0.019985773167104037,2.5714441416892826,28.040000915527344,1.3684321480915895,28.270000457763672,1.400000000000016,28.43000030517578,-0.019985773167104037 6580,2010-01-29,27.6200008392334,28.239999771118164,27.60000038146973,28.0,453900.0,-0.01427550364009511,-2.0476155875768396,2.9230893378523115,36.875022724279006,33.592407251626,0.8619865650898859,1.1751220029805012,1.0784466966460045,0.9506519428482534,17.746212170117477,0.639999389648434,-0.5796849745141763,-1.0514991760253913,-2.0485317979597646,-0.05446655409101808,-1.550015486992578,-0.5529828650582047,1.3731215541015658,1.9608283125204617,-45.22536843983899,0.49851631096718685,1,0.7499990463256871,1.3399991989135742,1.0549988746643066,0.8649988174438477,0.8299999237060511,4,0.01122373122820619,1.5185331703837017,28.020000457763672,2.5714441416892826,28.040000915527344,1.3684321480915895,28.270000457763672,0.01122373122820619 6581,2010-02-01,27.60000038146973,27.82999992370605,27.43000030517578,27.79999923706055,665400.0,-0.0007241295132496273,2.0769174338848932,0.5263139402396237,33.114769886147016,33.505978312689365,0.7999353964353055,1.1102814884295356,1.0727378735518087,0.9795486350971636,19.652973313912035,0.3999996185302699,-0.6008798514138327,-0.9814996719360316,-2.0255052843709223,0.06250594049885905,-1.5035024781534752,-0.45949686571858805,1.3095346911533206,15.178592715965134,-31.812958320419842,0.5220028062174452,2,0.6849994659423793,1.2749996185302699,1.144999504089352,0.884999275207516,1.039999008178711,0,0.016304306136638358,-2.0476155875768396,27.6200008392334,1.5185331703837017,28.020000457763672,2.5714441416892826,28.040000915527344,0.016304306136638358 6582,2010-02-02,27.670000076293945,27.79999923706055,27.38999938964844,27.60000038146973,723100.0,0.002536220791910182,1.484862496676516,-0.35000047683986896,34.726678834444655,33.89012469841674,0.5651944843305898,0.9429221959406178,0.9860164842154475,0.9187828607564583,21.741316199877716,0.4099998474121094,-0.6206850826949193,-0.8189999580383294,-1.8404721456703115,0.20247222959365274,-1.3297360518543222,-0.30826386422233654,1.121172214933324,32.18395592494221,-14.38229339637887,0.5107360938159912,2,0.5949993133544957,1.1849994659423828,1.2224993705749512,0.8899993896484375,1.0499992370605433,1,0.022768310770853617,2.0769174338848932,27.60000038146973,-2.0476155875768396,27.6200008392334,1.5185331703837017,28.020000457763672,0.022768310770853617 6583,2010-02-03,27.61000061035156,27.709999084472656,27.18000030517578,27.229999542236328,525000.0,-0.0021683941372226956,-1.2083303530982523,5.428610354223658,28.424654178759084,33.698502148223966,0.4814298834543216,0.9242969760703907,1.0572664081835548,0.988080448083057,23.819336518774705,0.529998779296875,-0.6019632949396616,-0.798999500274661,-1.8332524871611895,0.2352534866118674,-1.3161259937179253,-0.2818730068313968,1.0410543907178287,40.56608696434482,-3.282935493757847,0.517126493443264,2,0.32499980926514027,1.139999389648441,1.4299998283386266,1.0599994659423864,1.1899986267089915,2,0.023179984625153915,1.484862496676516,27.670000076293945,2.0769174338848932,27.60000038146973,-2.0476155875768396,27.6200008392334,0.023179984625153915 6584,2010-02-04,27.36000061035156,27.68000030517578,27.309999465942386,27.520000457763672,491700.0,-0.009054690129426168,-1.8461369171631128,-0.4210510465291505,25.714316854656417,33.144638847632585,0.6089102940007223,1.0833497150719147,1.3110081285728796,1.241708090563808,26.009655637835905,0.3700008392333949,-0.6543007602648814,-0.9559995651245146,-2.0173469590376705,0.10534782878864135,-1.4866732620810907,-0.4253258681679384,1.1145278272105976,16.981169421227026,-20.525151335808165,0.5306736969565773,2,0.5399999618530309,1.389999389648441,1.7149996757507324,1.3449993133544922,1.4399986267089915,3,0.04532162805029394,-1.2083303530982523,27.61000061035156,1.484862496676516,27.670000076293945,2.0769174338848932,27.60000038146973,0.04532162805029394 6585,2010-02-05,27.26000022888184,27.540000915527344,26.78000068664551,27.43000030517578,383500.0,-0.0036549846213046466,2.8974241097846476,1.0625014901174947,26.821216521163052,32.314334966281564,0.6398055814239783,1.1078346382662403,1.416566781249184,1.3430350496123786,28.03386707161365,0.7600002288818324,-0.6842159286863634,-0.9719999313354464,-2.0898283023644417,0.14582843969354897,-1.5309141168499423,-0.4130857458209505,1.059184832793953,45.71427533414987,9.703093756011398,0.5589141855144972,2,0.4049997329711914,1.2899999618530238,1.9299998283386195,1.4849996566772425,1.6499996185302699,4,0.0495231243629779,-1.8461369171631128,27.36000061035156,-1.2083303530982523,27.61000061035156,1.484862496676516,27.670000076293945,0.0495231243629779 6586,2010-02-08,26.70000076293945,27.26000022888184,26.70000076293945,27.26000022888184,447600.0,-0.020542900265608677,1.0,3.294113027185426,11.783461350389999,29.641009241348417,1.0377253980434418,1.6118597311297442,1.9679947815037018,1.8953700384051224,28.946665284700245,0.5599994659423899,-0.7060118057233353,-1.4439994812011747,-2.7478783267051305,-0.1401206356972189,-2.0959389039531544,-0.792060058449195,1.403698486232102,0.0,-27.315007728541737,0.6519394227519786,2,0.779999732971195,1.649999618530277,2.514998912811283,2.069998741149906,2.369998931884769,0,0.06554306928818754,2.8974241097846476,27.26000022888184,-1.8461369171631128,27.36000061035156,-1.2083303530982523,27.61000061035156,0.06554306928818754 6587,2010-02-09,26.76000022888184,26.90999984741211,26.459999084472656,26.90999984741211,769400.0,0.0022471709448663724,5.00002543137978,0.2678567171092644,14.576277761613895,27.556889960049208,0.8280895590115094,1.4804868248309795,1.8986547774967555,1.8214306494549213,29.991351673886825,0.4500007629394531,-0.7049562530703533,-1.2905000686645458,-2.7106476890742393,0.12964755174514764,-2.0005738788693925,-0.5804262584596991,1.1191072624925766,24.00009155273466,1.640059998079316,0.7100738102048472,2,0.5899991989135707,1.379999160766598,2.467499732971188,2.009999275207516,2.2600002288818324,1,0.07025407865047528,1.0,26.70000076293945,2.8974241097846476,27.26000022888184,-1.8461369171631128,27.36000061035156,0.07025407865047528 6588,2010-02-10,26.520000457763672,26.79999923706055,26.399999618530273,26.709999084472656,326600.0,-0.008968601235628482,1.1621663419009396,1.2666607326780814,14.87890643562011,25.21281161634147,0.9273204335386858,1.6391323695647344,2.139872539901795,2.0496258266497804,31.351191159653514,0.399999618530277,-0.7504784635103334,-1.425499820709227,-2.9731629361885688,0.12216329477011456,-2.1993313784488997,-0.6516682629695545,1.103667520368429,9.375060535934876,-10.810302931941612,0.7738315577396714,2,0.7999992370605469,1.4949989318847656,2.797499656677246,2.2499990463256836,2.4300003051757777,2,0.08295621484225024,5.00002543137978,26.76000022888184,1.0,26.70000076293945,2.8974241097846476,27.26000022888184,0.08295621484225024 6589,2010-02-11,26.95000076293945,26.959999084472656,26.32999992370605,26.54999923706055,239500.0,0.016214189206391838,2.0000090826521513,-2.1052864055252902,29.655197361281438,24.41060879823063,0.3683108608421506,1.1150863228960404,1.7309414551494449,1.6111595361750695,32.946704958345926,0.6299991607666051,-0.7918359757682083,-0.899499511718755,-2.443894354827883,0.6448953313903729,-1.6716969332733207,-0.12730209016418925,0.4289335432722865,51.239696779105415,27.673470371756814,0.772197421554564,2,0.12999916076660156,0.8849992752075231,2.2949991226196325,1.819998741149906,2.0,3,0.06864558151201039,1.1621663419009396,26.520000457763672,5.00002543137978,26.76000022888184,1.0,26.70000076293945,0.06864558151201039 6590,2010-02-12,26.989999771118164,27.0,26.53000068664551,26.809999465942386,375700.0,0.0014841932113678347,3.699975204562325,0.4499990463293207,22.72723660321121,23.256438433459984,0.2565245040655846,0.9754579657069051,1.7083975102810243,1.5641185573034164,34.88357725790673,0.46999931335448863,-0.8071335680680676,-0.764500522613524,-2.272729953647371,0.7437289084203229,-1.5186152381304474,-0.01038580709660053,0.1791476585924343,70.96770224041593,46.58967877173328,0.7541147155169237,2,0.07499980926513672,0.8200006484985352,2.255000114440918,1.7799997329711914,2.0,4,0.06706185554989363,2.0000090826521513,26.95000076293945,1.1621663419009396,26.520000457763672,5.00002543137978,26.76000022888184,0.06706185554989363 6591,2010-02-16,27.21999931335449,27.26000022888184,27.020000457763672,27.10000038146973,440800.0,0.008521657806105143,1.399988555951809,0.6666596024244216,30.62726497886075,22.800948005061773,-0.03693045643314363,0.6662023278582723,1.4953394022153148,1.332175101053398,35.91138313218055,0.2700004577636754,-0.8375581828310992,-0.46250095367431854,-1.9255311802519302,1.000529272903293,-1.1940160669631226,0.2690141596144855,-0.8899993896484375,95.69882769879415,67.59202033650834,0.7315151132888055,2,-0.19999980926513317,0.5150003433227575,1.982500553131107,1.5500001907348668,1.6100006103515625,1,0.06208672214141031,3.699975204562325,26.989999771118164,2.0000090826521513,26.95000076293945,1.1621663419009396,26.520000457763672,0.06208672214141031 6592,2010-02-17,27.399999618530273,27.399999618530273,27.18000030517578,27.270000457763672,382200.0,0.006612796095387008,2.3846266707748285,1.0833359824523006,37.96989111612252,23.861529886991043,-0.2897257991717268,0.3713514789075987,1.3224710017041836,1.1504594946042062,37.391081618449526,0.2199993133544922,-0.8429646445498804,-0.19750061035156108,-1.5028074120121104,1.1078061913089883,-0.8501540111818358,0.4551527904787136,-1.051399688720707,100.0,67.97542062006734,0.6526534008302755,2,-0.39499950408935547,0.33500003814697266,1.6125001907348633,1.369999885559082,0.9799995422363281,2,0.06094890874248571,1.399988555951809,27.21999931335449,3.699975204562325,26.989999771118164,2.0000090826521513,26.95000076293945,0.06094890874248571 6593,2010-02-18,27.3799991607666,27.61000061035156,27.190000534057614,27.32999992370605,458900.0,-0.0007299437241651274,-1.545470308761086,0.38461199876757873,37.96989111612251,25.223260360487274,-0.34171729942843854,0.2904689805260219,1.342425680984661,1.1694092805851213,38.526860919369554,0.4200000762939453,-0.837853942570085,-0.14400100708007812,-1.3105232945154484,1.022521280355292,-0.7272621507977632,0.439260136637607,-0.9893432434082072,82.03114639041942,47.44758079247809,0.5832611437176844,2,-0.4099988937377965,0.35500049591064453,1.6825008392333984,1.390000343322754,0.9300003051757848,3,0.05989778477959429,2.3846266707748285,27.399999618530273,1.399988555951809,27.21999931335449,3.699975204562325,26.989999771118164,0.05989778477959429 6594,2010-02-19,27.78000068664551,27.81999969482422,27.290000915527344,27.38999938964844,406200.0,0.014609259975876032,1.2553172493557958,7.800144960707464,53.007516101321855,28.132849202727137,-0.7553048744557671,-0.17937322355301433,0.929939365129389,0.7721094514766733,38.986632906638256,0.529998779296875,-0.8353278848639825,0.29450044631958505,-0.7763472219332357,1.3653481145724058,-0.24092338780682354,0.8299242804459936,-1.3161840877075264,96.89929930758782,55.785441971955834,0.5354238341264097,2,-0.7050008773803746,-0.04500102996826527,1.3399991989135707,0.9899988174438441,0.8400001525878871,4,0.04211663237490071,-1.545470308761086,27.3799991607666,2.3846266707748285,27.399999618530273,1.399988555951809,27.21999931335449,0.04211663237490071 6595,2010-02-22,28.0,28.190000534057614,27.81999969482422,27.899999618530273,373400.0,0.007919341537678593,-1.8461577962806461,0.25641038181080145,56.99300349525121,33.156131663267274,-0.9602800394735418,-0.43174700094683516,0.7097480635297302,0.552765461713193,38.97860657239608,0.40999984741210227,-0.8048326148302145,0.520999717712403,-0.5348492663086972,1.5768487017335033,-0.006924774298148861,1.048924209722955,-1.4276887533911164,83.7606391736782,37.739970433834216,0.5279244920105509,2,-0.7399997711181676,-0.2650003433227539,1.0799999237060547,0.7699995040893555,0.8700008392333984,0,0.03392859867640885,1.2553172493557958,27.78000068664551,-1.545470308761086,27.3799991607666,2.3846266707748285,27.399999618530273,0.03392859867640885 6596,2010-02-23,27.479999542236328,27.729999542236328,27.32999992370605,27.729999542236328,441800.0,-0.018571444920131186,2.199996948242216,-2.4999904632932157,47.12990083514225,36.77320089365931,-0.3553723905152353,0.014158502420784203,1.229957671241742,1.0710427888606198,39.2576801886918,0.6700000762939489,-0.7507947636596342,0.048499298095702414,-0.9080136669618604,1.0050122631532652,-0.429757184433079,0.5267557806244838,-0.7459193668825712,29.702888027329948,-17.32166006899306,0.4782564825287815,2,-0.21999931335449574,0.25500011444091797,1.5550003051757812,1.2899999618530273,1.0900001525878906,1,0.05494906310172931,-1.8461577962806461,28.0,1.2553172493557958,27.78000068664551,-1.545470308761086,27.3799991607666,0.05494906310172931 6597,2010-02-24,27.420000076293945,27.770000457763672,27.20000076293945,27.59000015258789,399900.0,-0.0021833867154970044,1.1509394579538268,0.6800003051757812,47.1299008351423,40.35664471582844,-0.2144591203115489,0.007602804505950189,1.2772230173524761,1.1303897824783853,39.6272632439247,0.5699996948242223,-0.6971915775512016,0.03099985122680593,-0.8403911253430465,0.9023908277966584,-0.4046956370581185,0.46669533951173037,-0.540327865069802,22.999954223633168,-23.81536713897205,0.43569548828492605,2,-0.15999984741211293,0.3149995803833008,1.5674996376037598,1.3499994277954102,1.5300006866455043,2,0.05142231376691808,2.199996948242216,27.479999542236328,-1.8461577962806461,28.0,1.2553172493557958,27.78000068664551,0.05142231376691808 6598,2010-02-25,27.32999992370605,27.459999084472656,27.040000915527344,27.149999618530273,326600.0,-0.0032822812668663603,-1.1000028610393202,-1.0588248493756032,49.52379856700577,42.564267072020044,0.002819005574515643,0.04393683410681959,1.3418974058245752,1.2255943456150113,39.6192831320099,0.4199981689453125,-0.5360666916850114,-0.023500251770023795,-0.8392988179661884,0.7922983144261408,-0.4313995348681061,0.3843990313280585,-0.3192948801985622,25.217313423923898,-24.323743489694863,0.4078992830980827,2,0.030000686645511365,0.40499973297119496,1.5950002670288121,1.4399995803833043,2.05999946594239,3,0.03841929162062607,1.1509394579538268,27.420000076293945,2.199996948242216,27.479999542236328,-1.8461577962806461,28.0,0.03841929162062607 6599,2010-02-26,27.459999084472656,27.54999923706055,27.059999465942386,27.459999084472656,487800.0,0.004756646949487964,4.444432670707198,0.0,53.14463767855153,45.94397830261341,-0.05277934744652413,-0.13720173659635293,1.177244795241112,1.1032050913421223,39.52926940395448,0.48999977111816406,-0.38566258527808017,0.1344989776611314,-0.6212082884580532,0.890206243780316,-0.24335465539845913,0.5123526107207219,0.7300014495849574,36.521592022967916,-12.945710251640207,0.3778536330595915,2,0.14500141143798828,0.27500057220458984,1.4525012969970703,1.3100004196166992,2.180000305175785,4,0.03095413000033065,-1.1000028610393202,27.32999992370605,1.1509394579538268,27.420000076293945,2.199996948242216,27.479999542236328,0.03095413000033065 6600,2010-03-01,27.93000030517578,28.06999969482422,27.479999542236328,27.56999969482422,443900.0,0.017115849831506047,-1.1851820455219768,100.0,69.90290423135082,50.307938219556746,-0.4195380160230968,-0.6142823645475843,0.67540278136482,0.631329356750804,38.62778760317285,0.6100006103515625,-0.19757162136084006,0.5890002250671387,-0.2039395174223273,1.3819399675566046,0.1925303538224057,0.9854700963118717,0.23740020751952784,86.40781013895884,29.415734364728017,0.3964698712447325,3,-0.3149995803833008,-0.42000007629394887,0.9449996948242188,0.8399991989135742,1.6100006103515625,0,0.024704637540936547,4.444432670707198,27.459999084472656,-1.1000028610393202,27.32999992370605,1.1509394579538268,27.420000076293945,0.024704637540936547 6601,2010-03-02,28.04999923706055,28.059999465942386,27.809999465942386,28.020000457763672,281700.0,0.004296417134751485,9.000152590217546,0.08332980121223384,70.4761772126911,53.91974778584215,-0.45753466052392255,-0.7366061304870648,0.5243009662001192,0.5090169729396976,37.46086129083865,0.25,-0.07941117240735807,0.6864992141723683,-0.1610424342056973,1.5340408625504338,0.2627283899833337,1.1102700383614028,0.09525325469969914,98.05820568279493,35.36885955888103,0.42377082418903284,3,-0.43499851226806996,-0.5749988555908239,0.8450007438659632,0.720000267028805,1.0799999237060511,1,0.029233569500046075,-1.1851820455219768,27.93000030517578,4.444432670707198,27.459999084472656,-1.1000028610393202,27.32999992370605,0.029233569500046075 6602,2010-03-03,28.29999923706055,28.309999465942386,28.020000457763672,28.03000068664551,376600.0,0.008912656213897252,1.0000000000000244,9.000317904373299,78.16453900709216,58.38581977372767,-0.6330120208239727,-0.9876241929289016,0.24804086191484842,0.25462101044129426,36.01901666351761,0.2899990081787145,0.06833152109579288,0.9049992561340368,-0.03255591451180351,1.842554426779877,0.4362216708111184,1.3737768414569551,-1.239999771118164,99.21257950423897,28.549181210226166,0.4687775853229195,3,-0.6249990463256871,-0.8599996566772496,0.5900006294250453,0.47000026702880504,1.0300006866455007,2,0.009540652475003908,9.000152590217546,28.04999923706055,-1.1851820455219768,27.93000030517578,4.444432670707198,27.459999084472656,0.009540652475003908 6603,2010-03-04,28.25,28.46999931335449,28.15999984741211,28.36000061035156,321400.0,-0.0017667575409356928,-1.1379206019309955,-0.407411855295027,73.3812915088643,60.64957259678794,-0.4991119525774721,-0.9351658461113566,0.2687233146741761,0.297174496698581,34.350015675886134,0.30999946594237926,0.18367859616298077,0.8230000495910659,-0.1863891212546136,1.8323892204367453,0.31830546416822614,1.3276946350139056,-1.165000534057615,84.39721013032215,10.811009424132095,0.5046945854228395,3,-0.49499988555908203,-0.8500003814697301,0.6399998664855957,0.5199995040893555,0.9699993133544886,3,0.02477878806865319,1.0000000000000244,28.29999923706055,9.000152590217546,28.04999923706055,-1.1851820455219768,27.93000030517578,0.02477878806865319 6604,2010-03-05,28.60000038146973,28.68000030517578,28.290000915527344,28.420000076293945,327100.0,0.012389394034326706,1.2941130271853156,-1.6363573311139705,76.05178852504542,62.76721537787618,-0.8052430036339011,-1.2516796688390173,-0.11261171371548073,-0.0581523160215518,32.73393396957501,0.43000030517578125,0.27702758592449683,1.111000442504885,-0.025399875640040648,2.2474007606498105,0.5428002834324204,1.6792006015773495,-1.4596009216308623,93.33334392970819,18.613869118644416,0.5682001590724634,3,-0.7399997711181676,-1.0950002670288121,0.14499950408935192,0.16999912261962535,0.44000053405761363,4,0.02762234257488183,-1.1379206019309955,28.25,1.0000000000000244,28.29999923706055,9.000152590217546,28.04999923706055,0.02762234257488183 6605,2010-03-08,28.61000061035156,28.709999084472656,28.38999938964844,28.54999923706055,224000.0,0.00034965834784772554,1.4615520049297672,0.33334039757550604,74.21604338917797,65.77678677276904,-0.8041834979915663,-1.2177924116205752,-0.15995688757048754,-0.07842470786932054,30.44752393121779,0.3199996948242152,0.38056466908413356,1.0535006523132289,-0.18170685901196748,2.288708163638425,0.4358968966506289,1.6711044079758288,-1.3772250997924758,88.88905372155621,16.128371714618154,0.6176037556625983,3,-0.735000610351559,-1.0900011062622035,0.13499927520752308,0.15999889373779652,0.39999961853028054,0,0.03600135467750443,1.2941130271853156,28.60000038146973,-1.1379206019309955,28.25,1.0000000000000244,28.29999923706055,0.03600135467750443 6606,2010-03-09,28.45000076293945,28.6299991607666,28.270000457763672,28.51000022888184,381800.0,-0.005592444739557889,1.4000127157707347,-0.9999682115839358,68.42107024329053,68.14247226256329,-0.5499524379840501,-0.9696807985957001,-0.04412207189138684,0.0736213868557023,27.855906321891222,0.3599987030029297,0.4067508214208537,0.8060008049011209,-0.42165261767436846,2.0336542274766103,0.192174093613378,1.4198275161888638,-1.099047366467282,62.31900884016335,-6.707081678879931,0.6138267112877445,3,-0.5750007629394496,-0.9300012588500941,0.21499919891357777,0.3199987411499059,0.7199993133544957,1,0.038312833861424256,1.4615520049297672,28.61000061035156,1.2941130271853156,28.60000038146973,-1.1379206019309955,28.25,0.038312833861424256 6607,2010-03-10,28.63999938964844,28.63999938964844,28.239999771118164,28.5,388500.0,0.0066783346788690245,4.714305177111477,-2.3333439298087284,70.86094095489996,70.5132658612182,-0.6131770388648015,-1.0662818763815345,-0.28375851237701255,-0.12043281622036162,24.862357616395656,0.399999618530277,0.4082043324517848,0.9019994735717809,-0.32855204186740394,2.1325509890109657,0.28672371585219025,1.5172752312913715,-1.1803223381362358,87.27276510448881,19.070019978192207,0.6152757577195916,3,-0.7550001144409215,-1.1199998855590856,-0.059999465942386365,0.13000011444091442,0.5799999237060476,2,0.01710893092041288,1.4000127157707347,28.45000076293945,1.4615520049297672,28.61000061035156,1.2941130271853156,28.60000038146973,0.01710893092041288 6608,2010-03-11,28.71999931335449,28.770000457763672,28.46999931335449,28.6200008392334,223900.0,0.0027932934850187774,2.0000000000000355,0.7142779291552699,67.40740165134174,72.09801741375045,-0.5311236760547438,-1.0255954631213093,-0.4144571662279084,-0.2070980604367776,21.748087321196742,0.30000114440918324,0.4917852402487597,0.8719994544982868,-0.2916175280887998,2.0356164370853733,0.29019096320474347,1.45380794579183,-1.1602964992054474,90.56583403209314,24.919265582594917,0.5818084912935432,3,-0.5949993133544886,-1.1699991226196254,-0.15999984741210582,0.050000190734866834,0.4600009918212926,3,0.02123957607714555,4.714305177111477,28.63999938964844,1.4000127157707347,28.45000076293945,1.4615520049297672,28.61000061035156,0.02123957607714555 6609,2010-03-12,28.79999923706055,28.96999931335449,28.57999992370605,28.86000061035156,373200.0,0.002785512730456796,1.7857220708447574,-0.6000228885327953,65.62499999999996,71.62269472137811,-0.4481868737412782,-1.0117655752370034,-0.5452715119642733,-0.2916093805448092,19.164347094038625,0.3899993896484375,0.591078904136598,0.8594994544982946,-0.2976564975447147,2.016655406541304,0.28092147847678817,1.438077430519801,-1.1192666585500461,76.71230371280102,12.805277701359472,0.5785779760215053,3,-0.4099998474121129,-1.1499996185302805,-0.4574990272522008,-0.04999923706055043,0.5900001525878906,4,0.014583336368754862,2.0000000000000355,28.71999931335449,4.714305177111477,28.63999938964844,1.4000127157707347,28.45000076293945,0.014583336368754862 6610,2010-03-15,28.79999923706055,28.899999618530273,28.54999923706055,28.70000076293945,188000.0,0.0,1.3333418104599029,-1.6666030898343802,82.35297967548829,72.9423394394667,-0.3484417613167565,-0.916185600332966,-0.5913307816630144,-0.3025534309320612,16.550330798724605,0.350000381469723,0.6981595476202465,0.768999481201174,-0.35787613885331737,1.8958751012556654,0.20556167117392832,1.3324372912284197,-0.9645546503687683,76.71230371280102,8.128438581098692,0.5634378100272461,3,-0.3049993515014684,-1.1499996185302805,-0.4749989509582555,-0.04999923706055043,0.600000381469723,0,0.008333391834189907,1.7857220708447574,28.79999923706055,2.0000000000000355,28.71999931335449,4.714305177111477,28.63999938964844,0.008333391834189907 6611,2010-03-16,28.90999984741211,28.96999931335449,28.709999084472656,28.809999465942386,169300.0,0.0038194657383880948,1.3636458215930318,1.0000190737772643,85.64595746700215,73.77360815723448,-0.36165408754629524,-0.9413472520680273,-0.731587900004552,-0.42360825021626525,14.714872713463425,0.2600002288818324,0.7954574121870834,0.7945000648498528,-0.3297676970896788,1.9187678267893844,0.23236618388008878,1.3566339458196168,-0.9384086935208025,91.78088992240005,16.710911379757306,0.5621338809697654,3,-0.3450002670288086,-1.2600002288818395,-0.8024997711181641,-0.3599996566772461,0.620000839233402,1,0.0034590239362688457,1.3333418104599029,28.79999923706055,1.7857220708447574,28.79999923706055,2.0000000000000355,28.71999931335449,0.0034590239362688457 6612,2010-03-17,29.06999969482422,29.170000076293945,28.90999984741211,28.90999984741211,210600.0,0.005534411907872405,-2.250005960470162,1.5999923706346293,90.27781089150078,75.65099919974963,-0.4480613937136404,-1.0222302660061118,-0.924477444438665,-0.5892136520182802,13.364795360248797,0.26000022888183594,0.8061353798349273,0.870999908447267,-0.2773242790066561,2.01932409590119,0.29683781472030546,1.4451620021742286,-0.9785995617973313,85.7142467888459,4.159033111059628,0.5741620937269613,3,-0.36499977111816406,-1.3199996948242188,-1.1549992561340332,-0.5599994659423828,0.9099998474121094,2,0.003439985638786558,1.3636458215930318,28.90999984741211,1.3333418104599029,28.79999923706055,1.7857220708447574,28.79999923706055,0.003439985638786558 6613,2010-03-18,29.020000457763672,29.239999771118164,28.959999084472656,28.989999771118164,135600.0,-0.0017199600132589143,-5.222095068557018,0.1875044703526214,87.50006877465559,76.92303033859521,-0.3099452247177297,-0.8886269502192903,-0.8986332143950371,-0.5461256720181673,12.62033338476532,0.2800006866455078,0.8080446320071886,0.739000606536866,-0.3972332419426543,1.8752344550163862,0.17088368229710582,1.307117530776626,-0.7775963326793978,68.1160662208817,-18.34512592379029,0.5681169242397595,3,-0.2800006866455078,-1.2350006103515625,-1.275001049041748,-0.6300010681152344,0.8899993896484375,3,0.006891759215576165,-2.250005960470162,29.06999969482422,1.3636458215930318,28.90999984741211,1.3333418104599029,28.79999923706055,0.006891759215576165 6614,2010-03-19,28.95000076293945,29.190000534057614,28.690000534057614,28.95000076293945,425200.0,-0.0024121190117174507,1.0833353201567206,0.0,80.35721989732055,77.60538328394438,-0.20682693569876065,-0.7657393731518845,-0.8544223396654864,-0.47664856468817973,12.145500662823604,0.5,0.7622016329577299,0.6105009078979471,-0.5375406281725716,1.7585424439684658,0.036480139862685945,1.1845216759332082,-0.5479813344897515,57.971190765121904,-27.31958233796317,0.5740207680352595,3,-0.2100009918212855,-1.1650009155273402,-1.2825012207031214,-0.5900011062622035,0.5099983215332067,4,0.007944716275474661,-5.222095068557018,29.020000457763672,-2.250005960470162,29.06999969482422,1.3636458215930318,28.90999984741211,0.007944716275474661 6615,2010-03-22,28.95000076293945,29.040000915527344,28.71999931335449,28.85000038146973,225500.0,0.0,1.285720124522338,100.0,78.84624789702221,78.76373635658123,-0.17156822104235303,-0.7282565995130241,-0.8717162908101592,-0.4773361327356902,12.57784098298324,0.3200016021728551,0.7520899681595203,0.5630008697509723,-0.604346382519541,1.7303481220214856,-0.020672756384282565,1.1466744958862272,-0.4139044796627971,47.272834462716176,-34.899176207125265,0.583673626135256,3,-0.2100009918212855,-1.0650005340576136,-1.492500782012936,-0.6250009536743129,0.8099994659423899,0,0.015198570470238426,1.0833353201567206,28.95000076293945,-5.222095068557018,29.020000457763672,-2.250005960470162,29.06999969482422,0.015198570470238426 6616,2010-03-23,28.989999771118164,29.04999923706055,28.770000457763672,28.940000534057614,240600.0,0.001381658277187947,2.2941387667174338,0.4999904632932866,75.55564032682115,79.28536962012804,-0.14182767417084108,-0.6844204779690131,-0.9134267731139225,-0.5201921632246638,12.13666386136674,0.27999877929687855,0.6989633899223975,0.527499866485595,-0.5869768638484558,1.6419765968196458,-0.02973849868143219,1.0847382316526222,-0.3412789297868706,54.54539149252001,-24.418916882032946,0.5572383651670261,3,-0.13500022888183594,-0.8599996566772461,-1.552499771118164,-0.6649999618530273,0.8000011444091797,1,0.014142802712974856,1.285720124522338,28.95000076293945,1.0833353201567206,28.95000076293945,-5.222095068557018,29.020000457763672,0.014142802712974856 6617,2010-03-24,28.82999992370605,29.09000015258789,28.809999465942386,28.93000030517578,297300.0,-0.0055191393127058674,-2.9999727524149695,-2.0000381475546707,69.86304949056682,79.55821938004195,0.05359405365510028,-0.4357098839322724,-0.76251334796817,-0.36001694730422784,11.489775697624962,0.28000068664550426,0.6543773208883614,0.2970000267028787,-0.7133279773698149,1.3073280307755724,-0.2081639753334663,0.8021640287392238,-0.1100006103515625,25.45446979102349,-50.640565392429316,0.5051640020363464,3,0.06499958038330433,-0.6899995803832972,-1.4525003433227504,-0.5050001144409144,0.75,2,0.024280290141931893,2.2941387667174338,28.989999771118164,1.285720124522338,28.95000076293945,1.0833353201567206,28.95000076293945,0.024280290141931893 6618,2010-03-25,28.3799991607666,29.059999465942386,28.3700008392334,29.059999465942386,244100.0,-0.01560876739959427,1.0294068148413988,6.7999771119035115,42.948667788254525,77.03862691207023,0.5032119869335041,0.10222882664323407,-0.32669307271939374,0.08291377474274242,10.211761196758738,0.6899986267089879,0.6320670465448224,-0.20550069808960103,-1.0477655745117893,0.6367641783325872,-0.626633136300697,0.21563174012149489,0.8600006103515625,1.2193079578336286,-69.6922334980375,0.4211324382110943,3,0.4250011444091797,-0.23999881744384766,-1.0099992752075195,-0.054999351501464844,1.460000991821289,3,0.056377745904997,-2.9999727524149695,28.82999992370605,2.2941387667174338,28.989999771118164,1.285720124522338,28.95000076293945,0.056377745904997 6619,2010-03-26,28.309999465942386,28.489999771118164,28.170000076293945,28.35000038146973,223900.0,-0.002466515042078843,1.0000000000000444,0.05882484937562379,40.74068841283603,72.41503899399774,0.5547316412664216,0.25209871739295053,-0.28003911936770365,0.16181075110535303,9.270938769607481,0.31999969482421875,0.5801791315353242,-0.31800041198730256,-0.9896396510986065,0.3536388271240014,-0.6538200315429528,0.01781920756834765,0.9126003265380831,15.217323699841787,-51.213450689827766,0.33581961955565115,3,0.3950004577636683,-0.16999912261963246,-0.957499504089359,0.015000343322750354,0.9800014495849574,4,0.05651714629647242,1.0294068148413988,28.3799991607666,-2.9999727524149695,28.82999992370605,2.2941387667174338,28.989999771118164,0.05651714629647242 6620,2010-03-29,28.6200008392334,28.6200008392334,28.26000022888184,28.32999992370605,400900.0,0.010950242993255754,1.4827549919759824,-7.249856952126734,54.802265975135576,68.98796216156813,0.2419567176589652,-0.0037514166208083566,-0.6109100413953996,-0.13516494929479705,9.37514229486023,0.36000061035155895,0.548088074556695,-0.04249906539916992,-0.6286151065228687,0.5436169757245288,-0.3355570859610211,0.25055895516268123,0.5604949645996093,48.913122350185034,-17.29264135626437,0.2930580205618495,3,0.08499908447265625,-0.48000049591064453,-1.215001106262207,-0.2950010299682617,0.1700000762939453,0,0.029350042648767394,1.0000000000000444,28.309999465942386,1.0294068148413988,28.3799991607666,-2.9999727524149695,28.82999992370605,0.029350042648767394 6621,2010-03-30,28.8700008392334,29.059999465942386,28.559999465942386,28.559999465942386,461500.0,0.008735149988440716,-2.2257921614471914,1.068966878008972,56.284192873603146,65.21089349291283,-0.015995970786399027,-0.19939205350679146,-0.8718901460802364,-0.3774191782195473,9.654001261979662,0.5,0.5238898619129166,0.1665008544921882,-0.34977253363155825,0.6827742426159347,-0.0916358395696868,0.4246375485540632,0.27007513549804685,76.08703314017976,12.027836835593263,0.2581366940618739,3,-0.16500091552734375,-0.7300004959106445,-1.3725008964538574,-0.5450010299682617,-1.1000003814697266,1,0.030827826940654557,1.4827549919759824,28.6200008392334,1.0000000000000444,28.309999465942386,1.0294068148413988,28.3799991607666,0.030827826940654557 6622,2010-03-31,28.56999969482422,28.96999931335449,28.56999969482422,28.899999618530273,367100.0,-0.01039144910593448,-1.4242406727740153,-1.0645111671691503,46.3414747611397,60.63771638029997,0.2297859077352271,0.12846020996372687,-0.6007662343379891,-0.07117844301494358,10.409219975620637,0.3999996185302699,0.45851768982694097,-0.14700031280517578,-0.6320224968387045,0.3380218712283529,-0.38951140482193836,0.0955107792115868,0.531273243969725,44.94380818488847,-15.111345061150033,0.24251109201676413,3,0.1100006103515625,-0.42999935150146484,-1.0724997520446777,-0.24499988555908203,-1.2399997711181676,2,0.04270217828963241,-2.2257921614471914,28.8700008392334,1.4827549919759824,28.6200008392334,1.0000000000000444,28.309999465942386,0.04270217828963241 6623,2010-04-01,28.95000076293945,28.979999542236328,28.709999084472656,28.790000915527344,209000.0,0.01330070256122795,1.4545785576806367,-0.48484813455479664,53.19151871878228,57.61930513824016,-0.1801315931921792,-0.20702389927844678,-0.997764795215236,-0.45623896960859156,10.887642325340394,0.4099998474121094,0.380378008111407,0.1980007171630831,-0.24427122983107097,0.6402726641572372,-0.023135256333993937,0.4191366906601601,0.11402126135449464,87.6405866922687,28.465886433753447,0.22113597349707653,4,-0.3200006484985316,-0.8100004196166957,-1.4525008201599086,-0.6250009536743129,-0.820001602172848,3,0.02176162846852492,-1.4242406727740153,28.56999969482422,-2.2257921614471914,28.8700008392334,1.4827549919759824,28.6200008392334,0.02176162846852492 6624,2010-04-05,29.38999938964844,29.38999938964844,28.940000534057614,28.95000076293945,200700.0,0.015198570470238426,1.0454557276991228,2.7499940395299434,60.57347596741511,55.588997146061594,-0.6159237317498771,-0.6164066866140097,-1.4403271304580798,-0.8959157572255769,11.292635768666099,0.4499988555908274,0.28154331478197037,0.5984993934631397,0.07901470954907097,1.1179840773772085,0.33875705150610713,0.8582417354201723,-1.2199993133544957,100.0,41.265598254191104,0.25974234195703394,4,-0.6099996566772496,-1.1649999618530273,-1.8424992561340368,-1.0649995803833043,-0.8400001525878906,0,0.01531135666161143,1.4545785576806367,28.95000076293945,-1.4242406727740153,28.56999969482422,-2.2257921614471914,28.8700008392334,0.01531135666161143 6625,2010-04-06,29.63999938964844,29.68000030517578,29.31999969482422,29.3700008392334,357600.0,0.00850629483469989,1.0571441027569333,0.6136349843510208,62.45732877479232,54.13362919583616,-0.8468050235090487,-0.8277230670893552,-1.6764987459447767,-1.1500447713830226,11.848851527749533,0.3600006103515625,0.20012312805401677,0.7969994544982946,0.16191638172537992,1.4320825272712092,0.47945791811183724,1.114540990884752,-1.4455993270874075,96.42849236124505,40.14446708200457,0.31754153638645777,4,-0.7149991989135778,-1.0599994659423864,-1.9699993133544957,-1.3149995803833043,-0.7799987792968821,1,-0.011808315834288874,1.0454557276991228,29.38999938964844,1.4545785576806367,28.95000076293945,-1.4242406727740153,28.56999969482422,-0.011808315834288874 6626,2010-04-07,29.540000915527344,29.65999984741211,29.290000915527344,29.5,414500.0,-0.003373767752371193,1.6428610354223434,0.14815233439532996,58.18817762406741,52.83642121066956,-0.7382155407621198,-0.6765654088247786,-1.5732201802068815,-1.0559164117730653,12.689994088163333,0.3699989318847656,0.1531233964120915,0.6425009727478042,-0.036162872409743585,1.321164817905352,0.3031690501690285,0.9818328953265798,-1.286176843261721,87.38744930923087,33.38751682467547,0.33933192257877415,4,-0.6150007247924805,-0.7950010299682617,-1.9775004386901855,-1.215001106262207,-0.7800006866455043,2,-0.025389301853601887,1.0571441027569333,29.63999938964844,1.0454557276991228,29.38999938964844,1.4545785576806367,28.95000076293945,-0.025389301853601887 6627,2010-04-08,29.1299991607666,29.38999938964844,29.09000015258789,29.38999938964844,210800.0,-0.013879544416169232,1.3076844074386174,-6.499856952126734,51.702765536174354,53.80909873821621,-0.31422812449456927,-0.24029177090773501,-1.1594768992008575,-0.6451272363887348,13.438125510427824,0.4500007629394531,0.1021611994922651,0.20799922943115234,-0.4668919949670496,0.8828904538293543,-0.12944638276794862,0.5454448416302533,-0.819128039184573,43.29892244769545,-8.547127497653882,0.3374456121991012,4,-0.20499897003173828,-0.279998779296875,-1.584998607635498,-0.8049993515014648,-1.0199985504150426,3,-0.04668722080962595,1.6428610354223434,29.540000915527344,1.0571441027569333,29.63999938964844,1.0454557276991228,29.38999938964844,-0.04668722080962595 6628,2010-04-09,29.32999992370605,29.34000015258789,28.8700008392334,29.04999923706055,303500.0,0.006865800504684438,2.133316803041574,-1.0769247698345323,55.65474517898126,55.466216156676786,-0.4082294038674519,-0.41344730966098453,-1.3459202602943243,-0.8343876703599271,13.728515388836923,0.4699993133544922,0.06432331492570853,0.37749996185302237,-0.313887048291587,1.0688869719976317,0.031806456780717696,0.723193466925327,-0.9643636347802733,56.79004787212706,5.482549852618902,0.3456935050723044,4,-0.35999965667724254,-0.4099998474121058,-1.772500038146969,-1.0050001144409144,-0.850000381469723,4,-0.06818956717362601,1.3076844074386174,29.1299991607666,1.6428610354223434,29.540000915527344,1.0571441027569333,29.63999938964844,-0.06818956717362601 6629,2010-04-12,29.21999931335449,29.399999618530273,29.10000038146973,29.270000457763672,233600.0,-0.0037504470043538962,-1.0689673316101629,-0.17857507782646254,53.89046551907044,55.36490499489177,-0.17385296360844293,-0.2849790440220765,-1.2227161673633198,-0.7162530572157912,13.663765725951407,0.2999992370605433,0.042074533293948946,0.24649934768676474,-0.4508724731439351,0.9438711685174646,-0.1021865627285834,0.5951852581021129,-0.8017884637787098,43.20971665257696,-8.252545822417858,0.3486859104153496,4,-0.0999994277954066,-0.29499912261962535,-1.642499446868893,-0.8949995040893519,-0.7399997711181605,0,-0.03730322307330525,2.133316803041574,29.32999992370605,1.3076844074386174,29.1299991607666,1.6428610354223434,29.540000915527344,-0.03730322307330525 6630,2010-04-13,29.040000915527344,29.18000030517578,28.88999938964844,29.1299991607666,368200.0,-0.0061601095844270315,2.0526326356472047,1.7999237078007495,50.69253614317469,54.74360980262194,0.08044769639511529,-0.09073019962846018,-1.018438500715483,-0.5381860303944848,13.477389660283794,0.3299999237060476,0.10202885477352552,0.05450086593628001,-0.6385465998253004,0.7475483316978604,-0.2920228669445102,0.4010245988170702,-0.5713184877275665,21.51902401572237,-28.33242937486209,0.3465237328807897,4,0.08499908447265625,-0.11500072479248047,-1.3575005531311035,-0.715001106262207,-0.6700000762939453,1,-0.016873335503401976,-1.0689673316101629,29.21999931335449,2.133316803041574,29.32999992370605,1.3076844074386174,29.1299991607666,-0.016873335503401976 6631,2010-04-14,29.01000022888184,29.040000915527344,28.79999923706055,29.03000068664551,233200.0,-0.001033081463487906,10.999809269504148,0.2222316414114655,52.58620878651101,55.43746913877431,0.14795474826643584,-0.055709883076744404,-0.9633617967422872,-0.5147815875500577,13.048676084963295,0.24000167846679332,0.17864340258959288,0.019500160217287288,-0.6726962259690268,0.7116965464036014,-0.32659803287586797,0.36559835331044255,-0.49286508598702383,35.00014305105672,-17.196390653020053,0.3460981930931566,4,0.18499946594237926,-0.08500003814697621,-1.3125004768371618,-0.6850004196167028,-1.8400001525878942,2,-0.005170617626570895,2.0526326356472047,29.040000915527344,-1.0689673316101629,29.21999931335449,2.133316803041574,29.32999992370605,-0.005170617626570895 6632,2010-04-15,29.170000076293945,29.36000061035156,28.8700008392334,28.920000076293945,342700.0,0.005515334234737823,-1.800010899182541,-12.49971390425329,62.38245001435,56.45868372717073,0.09165378614120812,-0.2190654241138006,-1.0981660461035503,-0.6762031163616342,12.439071230702147,0.4899997711181605,0.21319602609105814,0.1744999885559082,-0.5215482983881472,0.8705482754999636,-0.1735241549161195,0.5225241320279359,-0.60635032690789,61.66676733222472,2.8971234699465924,0.34802414347202737,4,0.06999969482421875,-0.24499988555908203,-1.4725003242492676,-0.8450002670288086,-2.370000839233395,3,-0.014055531242363917,10.999809269504148,29.01000022888184,2.0526326356472047,29.040000915527344,-1.0689673316101629,29.21999931335449,-0.014055531242363917 6633,2010-04-16,29.21999931335449,29.29999923706055,28.959999084472656,29.1200008392334,290700.0,0.0017140636588881542,1.6154026732396818,0.3999938964843608,64.35330091444368,56.878664276840574,0.09385095522501175,-0.2670023516406097,-1.1199349529098441,-0.7129772971284929,11.655535348624726,0.3400001525878942,0.2303190827858863,0.21449928283691122,-0.48874057912656355,0.917739144800386,-0.13712064814482616,0.5661192138186486,-0.611695541736843,69.99996821087556,5.484909870353434,0.3516199309817375,4,0.020000457763675428,-0.29499912261962535,-1.5174999237060511,-0.8949995040893519,-2.4699993133544886,4,-0.037987636176829875,-1.800010899182541,29.170000076293945,10.999809269504148,29.01000022888184,2.0526326356472047,29.040000915527344,-0.037987636176829875 6634,2010-04-19,29.18000030517578,29.20000076293945,28.8700008392334,29.190000534057614,313400.0,-0.0013688914824999676,20.999491385344157,-0.1000038147554422,59.65516447595594,56.567312688080975,0.11279002529380477,-0.22017748207746024,-1.043528877916522,-0.6622466277711894,11.540421383088509,0.3499984741210902,0.2973889416160205,0.163000297546386,-0.5439308208268514,0.8699314159196234,-0.19046526164023092,0.5164658567330029,-0.5288286722158091,67.85716718550987,1.3120347030985329,0.35346555918661815,4,0.049999237060546875,-0.25500011444091797,-1.3425002098083496,-0.8550004959106445,-2.770000457763672,0,-0.023989059479731734,1.6154026732396818,29.21999931335449,-1.800010899182541,29.170000076293945,10.999809269504148,29.01000022888184,-0.023989059479731734 6635,2010-04-20,29.38999938964844,29.38999938964844,29.10000038146973,29.25,383300.0,0.007196678624962649,3.142861035422133,-13.999618539009715,59.09088787119132,56.667613826650296,-0.15243062199159851,-0.4168973717827775,-1.2107062486076785,-0.8587469208684055,11.572771288182802,0.28999900817871094,0.3278964811711589,0.3509994506835987,-0.3742997369063197,1.0762986382735171,-0.011650143111360478,0.7136490444785579,-0.6976746097998365,100.0,33.230008352585344,0.36264959379495904,4,-0.2899999618530309,-0.46499919891357777,-1.3699998855590856,-1.0649995803833043,-2.8400001525878906,1,-0.030962908006477496,20.999491385344157,29.18000030517578,1.6154026732396818,29.21999931335449,-1.800010899182541,29.170000076293945,-0.030962908006477496 6636,2010-04-21,29.399999618530273,29.559999465942386,29.290000915527344,29.440000534057614,319300.0,0.0003402595811334841,-1.0769253341549931,-0.285722070844654,66.1478723396361,58.272625693701606,-0.20604648145937787,-0.4159315541444002,-1.158832450601352,-0.8588852771743412,11.712452744026232,0.2699985504150426,0.2995711729306656,0.34049968719482493,-0.40194217133570476,1.0829415457253546,-0.030721242070438137,0.711720616460088,-0.6681678176685821,76.81157016569048,6.979954352128374,0.37122092926526395,4,-0.22000026702880504,-0.47499942779541016,-1.3274998664855957,-1.0749998092651367,-2.270000457763672,2,-0.035033972539499136,3.142861035422133,29.38999938964844,20.999491385344157,29.18000030517578,1.6154026732396818,29.21999931335449,-0.035033972539499136 6637,2010-04-22,29.53000068664551,29.54999923706055,29.21999931335449,29.28000068664551,122000.0,0.004421805095306874,1.2758842951290266,-6.2498569521272005,62.50001027667289,59.033210704556225,-0.30546304580634853,-0.5173249601277767,-1.2261074177093114,-0.9788071037336579,11.686197581298163,0.3299999237060618,0.24414052276761922,0.4355007171630909,-0.32711186186085683,1.1981132961870387,0.054194427651118815,0.816807006675063,-0.760242145611258,95.65234217349722,26.913756497610038,0.3813062895119732,4,-0.35000133514404297,-0.6050004959106481,-1.4225010871887243,-1.2050008773803746,-2.409999847412113,3,-0.07991874552914724,-1.0769253341549931,29.399999618530273,3.142861035422133,29.38999938964844,20.999491385344157,29.18000030517578,-0.07991874552914724 6638,2010-04-23,29.979999542236328,29.989999771118164,29.46999931335449,29.53000068664551,253500.0,0.015238701155680046,1.2127711381206652,1.799995422363267,62.66095825931779,60.00770989791704,-0.7303692711167855,-0.8867752197271805,-1.5991207762686805,-1.4093014662435124,12.930181631866278,0.5200004577636754,0.2204294047471933,0.8054995536804199,0.023048173833863927,1.587950933526976,0.4142738637571419,1.196725243603698,-1.173831330636414,99.10712156974942,32.905051190858714,0.39122568992327833,4,-0.5850000381469727,-0.8999996185302734,-1.7524995803833008,-1.8149995803833008,-3.520000457763672,4,-0.10607072560810882,1.2758842951290266,29.53000068664551,-1.0769253341549931,29.399999618530273,3.142861035422133,29.38999938964844,-0.10607072560810882 6639,2010-04-26,29.90999984741211,30.149999618530273,29.85000038146973,29.979999542236328,258200.0,-0.002334879782956656,-2.157909530788926,-0.15555527298467034,56.279087097615516,60.6284377817438,-0.6170940009768628,-0.7280911122058029,-1.4652240287161007,-1.3126614054339711,13.845999451260191,0.2999992370605433,0.2492316904495695,0.6554998397827134,-0.08059112948187419,1.391590809047301,0.2874543551504196,1.0235453244150072,-1.0328017422411016,77.14286233292515,14.154335894967048,0.3680454846322933,4,-0.4350004196166992,-0.75,-1.6475000381469727,-1.8350000381469727,-2.8099994659423793,0,-0.10565027962330531,1.2127711381206652,29.979999542236328,1.2758842951290266,29.53000068664551,-1.0769253341549931,29.399999618530273,-0.10565027962330531 6640,2010-04-27,29.459999084472656,30.03000068664551,29.440000534057614,29.920000076293945,291300.0,-0.015045160990811213,-1.3600096130737753,6.571471389645777,48.39996337890624,60.163299403121044,-0.11315015744412449,-0.22338627167515668,-0.9565273272905372,-0.8406019722661426,14.74985660574138,0.5900001525878977,0.23717596531704288,0.16349916458129954,-0.5136547741783524,0.8406531033409514,-0.17507780479852642,0.5020761339611255,-0.48097685823290703,25.806418533680358,-32.6873455851796,0.33857696937982523,4,0.05000114440917969,-0.2999992370605469,-1.1974992752075195,-1.4799995422363281,-2.049999237060547,1,-0.1035301877747884,-2.157909530788926,29.90999984741211,1.2127711381206652,29.979999542236328,1.2758842951290266,29.53000068664551,-0.1035301877747884 6641,2010-04-28,29.76000022888184,29.81999969482422,29.43000030517578,29.57999992370605,273100.0,0.010183338551673637,1.6000025431379779,-0.39130416754779235,63.17994202935579,60.25190962701058,-0.33031152398224606,-0.47778865349397037,-1.2005510176998406,-1.118332376100735,15.20876078019944,0.3899993896484375,0.2483287836097574,0.4190003395080595,-0.25711535358899695,1.095116032605116,0.08094249295953304,0.7570581860565859,-0.6872998112588498,58.064595519168364,-2.2540876596621047,0.3380578465485277,4,-0.25000000000000355,-0.6000003814697301,-1.4475002288818395,-1.9250001907348668,-3.2600002288818395,2,-0.10786293572356931,-1.3600096130737753,29.459999084472656,-2.157909530788926,29.90999984741211,1.2127711381206652,29.979999542236328,-0.10786293572356931 6642,2010-04-29,29.790000915527344,30.0,29.70000076293945,29.940000534057614,409800.0,0.0010080875811415702,1.222228501593024,-0.8333298012121714,60.36038590314291,59.80825240353271,-0.29403746018340726,-0.4339525474170891,-1.1788743415423824,-1.1317293062546945,15.818218994053378,0.2999992370605504,0.290879536634975,0.3880009651184082,-0.21096648276487429,0.9869684130016907,0.08851724117676696,0.6874846890600494,-0.6311165618317709,50.00013245489249,-10.320212470466203,0.2994837239416414,4,-0.2800006866455078,-0.6300010681152344,-1.2975010871887207,-1.9800004959106445,-3.070001602172855,3,-0.08929176478723366,1.6000025431379779,29.76000022888184,-1.3600096130737753,29.459999084472656,-2.157909530788926,29.90999984741211,-0.08929176478723366 6643,2010-04-30,29.57999992370605,30.07999992370605,29.54999923706055,29.78000068664551,268000.0,-0.0070493784950450555,-3.0768948619384937,1.3333418104600054,57.758634864364524,59.59752689113367,-0.030843640561652563,-0.18375481714218367,-0.9179259683374923,-0.9096899006044907,16.28854485650953,0.5300006866455007,0.3274472272284825,0.1465000152587841,-0.4176304838477627,0.7106305143653309,-0.1355652342944893,0.4285652648120575,-0.34182634882370166,20.83330021960972,-39.93084674093521,0.2820652495532725,4,0.045000076293948865,-0.42000007629394176,-1.0624999999999964,-1.7950000762939418,-2.3799991607666016,4,-0.08316426946644973,1.222228501593024,29.790000915527344,1.6000025431379779,29.76000022888184,-1.3600096130737753,29.459999084472656,-0.08316426946644973 6644,2010-05-03,29.84000015258789,29.920000076293945,29.5,29.61000061035156,291100.0,0.008789730546059582,1.153849915880903,-1.1499933243052278,66.66664017573032,60.43927714719355,-0.20939781484110043,-0.4303793221626506,-1.135802383452571,-1.164480210442136,15.84473568556904,0.4200000762939453,0.32441083687961125,0.3840002059936509,-0.20803116126278454,0.9760315732500864,0.08798452236543142,0.6800158896218704,-0.5288804942137055,63.076936620235266,-2.5419256052292454,0.2960156836282179,5,-0.1550006866455078,-0.6800003051757812,-1.367499828338623,-2.0550003051757812,-2.9099998474121094,0,-0.11327081269542494,-3.0768948619384937,29.57999992370605,1.222228501593024,29.790000915527344,1.6000025431379779,29.76000022888184,-0.11327081269542494 6645,2010-05-04,29.290000915527344,29.690000534057614,29.0,29.59000015258789,373200.0,-0.018431609726813236,1.7600021362304938,-1.304347104970706,54.794532180301864,59.17779490726753,0.363109793608519,0.09702921237109763,-0.5562941905303198,-0.6074665429110588,14.548882516211116,0.8400001525878906,0.2987524861472366,-0.14849910736084126,-0.7383171615187223,0.44131894679703976,-0.4434081344397818,0.14640991971809925,0.8599987030029297,26.851938519791478,-40.87857193049226,0.2949090270789403,5,0.28499889373779297,-0.08500099182128906,-0.8675007820129395,-1.5050010681152344,-1.3900012969970703,1,-0.07476956181645733,1.153849915880903,29.84000015258789,-3.0768948619384937,29.57999992370605,1.222228501593024,29.790000915527344,-0.07476956181645733 6646,2010-05-05,28.790000915527344,29.420000076293945,28.6299991607666,29.149999618530273,507700.0,-0.017070672050916058,-1.323524544411627,1.199998728431011,44.171792421975695,57.141326256745614,0.8576756269173664,0.5670321885053973,-0.015223133878834005,-0.10009496469339041,13.544018422626497,0.7900009155273438,0.2862085155161509,-0.6109991073608398,-1.2654702095079067,0.043471994786226986,-0.938234658434375,-0.28376355628730465,1.3369987106323258,11.03459797058215,-55.08920062404892,0.32723555107353397,5,0.5999984741210938,0.5649986267089844,-0.36750078201293945,-1.0050010681152344,-0.9100017547607422,2,-0.047933345753072065,1.7600021362304938,29.290000915527344,1.153849915880903,29.84000015258789,-3.0768948619384937,29.57999992370605,-0.047933345753072065 6647,2010-05-06,27.770000457763672,29.0,26.25,28.54999923706055,865800.0,-0.03542898316524723,2.273808929114763,2.166671081841456,32.860539495405064,53.83016861631088,1.7900033707320162,1.5598976166606562,1.0367769403667282,0.915353152989546,14.09057169656448,2.75,0.23344146358703455,-1.5629996299743638,-2.539439705738186,-0.5865595542105417,-2.051219667856273,-1.0747795920924545,2.2971191497802756,39.68669681572376,-24.874957162233507,0.4882200378819109,5,0.42999935150146484,0.42999935150146484,0.6524996757507324,0.0149993896484375,0.09000015258788707,3,-0.04573282091569497,-1.323524544411627,28.790000915527344,1.7600021362304938,29.290000915527344,1.153849915880903,29.84000015258789,-0.04573282091569497 6648,2010-05-07,27.32999992370605,27.86000061035156,26.940000534057614,27.70000076293945,654900.0,-0.01584445541248125,1.6666648238191724,0.47436079267576764,30.021606991684706,50.91267082676301,2.0278169199304514,1.9419452001978996,1.5072254268480982,1.342608040926489,15.284765812427764,0.9200000762939453,0.14352013505541095,-1.9030001640319867,-3.2281272052923136,-0.5778731227716598,-2.565563684662152,-1.2404366434018215,2.5080925073852605,29.427790224916322,-33.28287989284603,0.662563520630164,5,0.8350000381469762,0.8699998855590856,1.0800004005432164,0.45499992370605824,0.8099994659423899,4,-0.02231981749192935,2.273808929114763,27.770000457763672,-1.323524544411627,28.790000915527344,1.7600021362304938,29.290000915527344,-0.02231981749192935 6649,2010-05-10,28.1299991607666,28.13999938964844,27.709999084472656,28.13999938964844,514400.0,0.0292718345881382,84.99809269496154,0.027027584322670398,37.931039522651574,49.74945706495693,1.0602703229536878,1.1131718165458864,0.7434070713739374,0.5292762352463534,16.206268720789225,0.8099994659423899,0.07114065340454445,-1.0485009193420396,-2.462554812952078,0.3655529742679988,-1.7555278661470588,-0.3414739725370204,1.492807724459233,54.651129909827944,-3.2046076561089762,0.70702694680502,5,0.03500080108642578,0.07000064849853516,0.2550010681152344,-0.3449993133544922,0.25,0,-0.03306073322334957,1.6666648238191724,27.32999992370605,2.273808929114763,27.770000457763672,-1.323524544411627,28.790000915527344,-0.03306073322334957 6650,2010-05-11,28.54999923706055,28.84000015258789,27.709999084472656,27.899999618530273,311500.0,0.014930682148036833,-1.1941753685532122,-64.99847415599481,42.451155131053135,47.44625852070108,0.55609080979686,0.6899541298344651,0.35006242337922444,0.09729246456634755,17.292753888257028,1.1300010681152344,-0.03424380123411197,-0.6040007591247516,-2.0448836153543404,0.8368820971048372,-1.3244421872395442,0.11644066899004102,0.8704392350517338,72.55517923360699,16.390958194520515,0.7204414281147942,5,-0.3849992752075231,-0.3499994277954137,-0.047499656677249646,-0.6899995803833043,-0.059999465942386365,1,-0.05674252102192212,84.99809269496154,28.1299991607666,1.6666648238191724,27.32999992370605,2.273808929114763,27.770000457763672,-0.05674252102192212 6651,2010-05-12,28.86000061035156,28.96999931335449,28.31999969482422,28.54999923706055,231000.0,0.01085819199912974,1.4528343985720238,0.4769254695748235,44.234081773012456,45.654446950686584,0.11733818380392336,0.3880336624277696,0.06699978252025574,-0.22301162108044892,18.59642664175695,0.6499996185302699,-0.1170987739100795,-0.2864994049072287,-1.7320920451432649,1.1590932353288075,-1.0092957250252468,0.4362969152107894,0.3702115534339896,94.90911310369306,41.93302474603,0.7227963201180178,5,-0.6950006484985316,-0.6600008010864222,-0.10750055313109996,-0.855000495910641,-0.19000053405761363,2,-0.03326406692718331,-1.1941753685532122,28.54999923706055,84.99809269496154,28.1299991607666,1.6666648238191724,27.32999992370605,-0.03326406692718331 6652,2010-05-13,28.76000022888184,28.989999771118164,28.6200008392334,28.76000022888184,209900.0,-0.0034650166096618085,-1.6428610354222764,0.0,38.827854950805516,43.551026960291146,0.06243357458876275,0.48037188673723463,0.18527282128380662,-0.13272267379742075,19.219984569024405,0.3699989318847656,-0.1540381103347812,-0.3659997940063455,-1.8217817850160394,1.0897821970033483,-1.0938907895111925,0.3618912014985014,0.29139920507657635,88.78050595930387,39.919590698609994,0.727890995504847,5,-0.6750001907348668,-0.5600004196167028,0.07499980926513317,-0.7550001144409215,-0.17000007629394887,3,-0.03059808974658873,1.4528343985720238,28.86000061035156,-1.1941753685532122,28.54999923706055,84.99809269496154,28.1299991607666,-0.03059808974658873 6653,2010-05-14,28.11000061035156,28.670000076293945,28.03000068664551,28.540000915527344,254100.0,-0.022600821048587072,-1.16948889535449,-100.0,35.09935573350445,40.04355091115494,0.5386276479448959,1.0993116816112654,0.8479806588199423,0.5027291816801807,20.10338411146655,0.7299995422363281,-0.2817982042628806,-0.9604994773864775,-2.484241050242545,0.5632420954695903,-1.7223702638145113,-0.1986286909584436,0.8799991607666051,31.250102445427974,-13.453634053901705,0.7618707864280336,5,-0.14000034332275035,0.08999919891357777,0.777499675750736,-0.10500049591064098,-0.010000228881828832,4,-0.00889363196626669,-1.6428610354222764,28.76000022888184,1.4528343985720238,28.86000061035156,-1.1941753685532122,28.54999923706055,-0.00889363196626669 6654,2010-05-17,28.479999542236328,28.690000534057614,27.88999938964844,28.01000022888184,500600.0,0.013162537312379818,-1.2535212024338835,-1.0930208832348436,41.778531329466176,38.597328594395414,-0.04981348838721544,0.7106151775495846,0.48396809712003375,0.1174719042167709,21.34139682554306,0.8000011444091726,-0.4049287605994074,-0.5555005073547363,-2.100659014110601,0.9896579994011283,-1.3280797607326704,0.21707874602319777,0.5100002288818359,60.15625349245778,12.522550107161926,0.772579253377933,5,-0.6449995040893555,-0.2799997329711914,0.46500062942504883,-0.47499942779541016,-0.7700004577636719,0,-0.011938207796796552,-1.16948889535449,28.11000061035156,-1.6428610354222764,28.76000022888184,1.4528343985720238,28.86000061035156,-0.011938207796796552 6655,2010-05-18,28.479999542236328,28.979999542236328,28.43000030517578,28.770000457763672,632300.0,0.0,-1.8205133221174536,-0.6170241259663622,38.69257694514958,37.98852687474807,-0.19757213258440842,0.6734740985188168,0.48975550670033385,0.09934423639918677,22.019514389168542,0.5499992370605469,-0.5180012206278981,-0.5100005149841316,-2.064769165752395,1.0447681357841319,-1.2873848403682615,0.26738381039999837,-2.229999542236328,53.63635890740157,7.019625106884675,0.7773843253841313,5,-0.8549995422363281,-0.2799997329711914,0.5425004959106445,-0.47499942779541016,-0.8599987030029297,1,-0.0035112494057952803,-1.2535212024338835,28.479999542236328,-1.16948889535449,28.11000061035156,-1.6428610354222764,28.76000022888184,-0.0035112494057952803 6656,2010-05-19,28.3700008392334,28.770000457763672,28.059999465942386,28.35000038146973,487500.0,-0.0038623140720139837,-1.3666609446426121,-0.06896687800898514,37.63066086309859,38.51854036004735,-0.17144503394244026,0.740307331793737,0.6095408110493743,0.1883158828950009,22.502183975185183,0.7100009918212855,-0.6943515344476516,-0.5684992790222161,-2.1342818083510124,0.9972832503065803,-1.351390543686616,0.21439198564218387,-2.0654008483886734,43.63648028409063,-2.446844438423419,0.7828912646643983,5,-0.4050006866455078,-0.17000102996826172,0.6549992561340332,-0.36500072479248047,-0.470001220703125,2,0.004229782458053943,-1.8205133221174536,28.479999542236328,-1.2535212024338835,28.479999542236328,-1.16948889535449,28.11000061035156,0.004229782458053943 6657,2010-05-20,27.170000076293945,28.059999465942386,27.15999984741211,28.01000022888184,672100.0,-0.04229822796761962,-1.0930208832348693,-41.99904634751861,32.09509649824376,38.74892808299836,1.044316226296477,1.8492493851773553,1.7994606794091013,1.3567450555329437,23.513184456037308,1.210000991821289,-0.8421658634223803,-1.650500011444091,-3.3761391909909264,0.07513916810274424,-2.513319601217507,-0.7876804216706752,-0.8118920944213883,0.5494632175090443,-46.714923816449996,0.862819589773417,5,0.9049997329711914,1.0299997329711914,1.8899998664855957,0.8350000381469727,0.8299999237060547,3,0.05520794978976684,-1.3666609446426121,28.3700008392334,-1.8205133221174536,28.479999542236328,-1.2535212024338835,28.479999542236328,0.05520794978976684 6658,2010-05-21,26.79999923706055,26.920000076293945,26.5,26.82999992370605,487400.0,-0.01361799183637924,2.999981834860719,0.035715096661677756,27.777771581063746,37.620787200599715,1.487675162908701,2.075193647514727,2.1522943045475706,1.6922232516439983,23.863636331992993,0.6700000762939453,-0.9338405783044621,-1.861500835418699,-3.718326641436761,-0.004675029400637243,-2.789913738427728,-0.9330879324096699,-0.3894534239807186,12.096745662703935,-31.797346626631228,0.9284129030090305,5,0.9450006484985316,1.4000005722045863,2.2825007438659632,1.2050008773803675,0.4099998474121058,4,0.06679108083898844,-1.0930208832348693,27.170000076293945,-1.3666609446426121,28.3700008392334,-1.8205133221174536,28.479999542236328,0.06679108083898844 6659,2010-05-24,26.75,27.229999542236328,26.59000015258789,26.65999984741211,563200.0,-0.0018656432270121037,-4.56522316023419,-2.9999364231681085,29.96844752053711,36.23381968832015,1.4766176117372325,1.9777136694773283,2.1816123500159748,1.7070586217664427,23.760853201173408,0.6399993896484375,-0.8892697559724994,-1.753500080108644,-3.6986890569001467,0.1916888966828587,-2.726094568504397,-0.7809055917128909,-0.288065112337037,10.080647021997578,-34.483314079024154,0.972594488395752,5,0.994999885559082,1.4499998092651367,2.3324999809265137,1.255000114440918,0.29000091552734375,0,0.05046730398017685,2.999981834860719,26.79999923706055,-1.0930208832348693,27.170000076293945,-1.3666609446426121,28.3700008392334,0.05046730398017685 6660,2010-05-25,26.40999984741211,26.51000022888184,25.86000061035156,26.28000068664551,537600.0,-0.012710286078052024,2.9393925382191877,1.4444326707073738,30.74432887873833,34.73495825562303,1.6551972605034422,2.189770374562798,2.4965540781635447,2.012434924236114,25.033203669482397,0.889999389648441,-0.7921342399268312,-1.9410002708435066,-4.04240776157296,0.16040721988594697,-2.9917040162082316,-0.8902965254787816,2.5699996948242188,18.90031841581261,-28.669541810516744,1.0507037453647259,5,1.015000343322754,1.5950002670288086,2.6675000190734863,1.5950002670288086,0.4500007629394496,1,0.04922375026775816,-4.56522316023419,26.75,2.999981834860719,26.79999923706055,-1.0930208832348693,27.170000076293945,0.04922375026775816 6661,2010-05-26,26.54999923706055,26.940000534057614,26.5,26.540000915527344,544200.0,0.005300999260026806,-8.777773068282887,0.07691066214771786,38.490552864874104,34.697480246075095,1.2885720359376975,1.8940650333459494,2.329060227788119,1.8459384900032418,26.155781362454956,0.5300006866455043,-0.7873708396919454,-1.640500831604001,-3.7788083962025425,0.49780673299454037,-2.709654613903272,-0.5713470493047303,2.3676003265380814,31.363590256217964,-16.492780882241828,1.0691537822992707,5,0.8700008392333949,1.4550008773803675,2.4625005722045863,1.4550008773803675,0.2700004577636683,2,0.04030137977101167,2.9393925382191877,26.40999984741211,-4.56522316023419,26.75,2.999981834860719,26.79999923706055,0.04030137977101167 6662,2010-05-27,27.1299991607666,27.15999984741211,26.809999465942386,26.940000534057614,394900.0,0.021845572142105363,1.800003051757784,19.003052270119507,48.161757229519345,36.148858190076744,0.5062820163986643,1.1642588662557927,1.7225805544661519,1.2406291184975053,26.857984593468675,0.610000610351559,-0.8312807857647897,-0.9275008201599135,-2.9759243548844267,1.1209227145645997,-1.9517125875221701,0.09671094720234308,1.7264484237670885,92.70069639162773,40.7570558760508,1.0242117673622575,5,0.29000091552734375,0.8750009536743164,1.9225006103515625,0.8750009536743164,-0.15999984741211293,3,0.028381882844920492,-8.777773068282887,26.54999923706055,2.9393925382191877,26.40999984741211,-4.56522316023419,26.75,0.028381882844920492 6663,2010-05-28,27.1200008392334,27.479999542236328,27.040000915527344,27.11000061035156,251200.0,-0.00036853379441537104,-4.8666632758160295,0.05263316401310825,39.139797648668676,35.85566555887703,0.40351448952235813,1.0334987654219887,1.7070488613982562,1.2299527439977034,27.852759756167224,0.4399986267089844,-0.9199131638257292,-0.8144991874694831,-2.771376610615828,1.142378235676862,-1.7929378990426557,0.1639395241036894,1.6765178058166477,77.77784318758202,25.09535014512793,0.9784387115731732,5,0.2999992370605469,0.8849992752075195,1.9324989318847656,0.8849992752075195,0.7099990844726527,4,0.03244834563181653,1.800003051757784,27.1299991607666,-8.777773068282887,26.54999923706055,2.9393925382191877,26.40999984741211,0.03244834563181653 6664,2010-06-01,26.459999084472656,27.309999465942386,26.40999984741211,26.95000076293945,315300.0,-0.024336347136315162,-2.050845375488972,-48.999046347493206,28.629852623170223,34.7375850786571,0.8346146334925706,1.5044287194783408,2.3355815945463263,1.8650723559797981,29.226786878864665,0.899999618530277,-0.9959814532021305,-1.3055008888244615,-3.1500664986011557,0.5390647209522328,-2.2277836937128086,-0.38321808393611434,2.2777891998834185,37.03696726657936,-12.589304973518338,0.9222828048883462,6,0.8550014495849609,1.5450010299682617,2.777500629425049,1.7000007629394531,1.9500007629394531,1,0.028344672182551767,-4.8666632758160295,27.1200008392334,1.800003051757784,27.1299991607666,-8.777773068282887,26.54999923706055,0.028344672182551767 6665,2010-06-02,27.10000038146973,27.1299991607666,26.5,26.61000061035156,364100.0,0.024187502613053358,1.290917161712738,-0.9999961074651251,33.14175804219781,34.23881809855701,-0.02427873717941864,0.7293393350395583,1.6708993238687988,1.2081286662474504,31.50953156277405,0.6700000762939453,-0.9812524549019344,-0.5559995651245089,-2.2752703615020806,1.1632712312530629,-1.4156349633132947,0.303635833064277,1.5802321494062532,64.48604961246977,19.737293389871738,0.8596353981887856,6,-0.14000034332275746,0.8699998855590749,2.2174992561340297,1.139999389648434,1.289999008178711,2,-0.0022140024021333193,-2.050845375488972,26.459999084472656,-4.8666632758160295,27.1200008392334,1.800003051757784,27.1299991607666,-0.0022140024021333193 6666,2010-06-03,27.40999984741211,27.520000457763672,27.07999992370605,27.32999992370605,260300.0,0.011439094523199689,1.9333257039679295,0.16326522668265694,37.56905359299978,34.8470355535299,-0.5417453956774843,0.32744077518877646,1.338022752043262,0.8904816913564062,32.934707333939365,0.44000053405762074,-1.0450473154598114,-0.1770000457763672,-1.8134162225686907,1.4594161310159564,-0.995208134172529,0.6412080426197946,1.2138280450533863,90.0900405526153,48.80792345879988,0.818208088396162,6,-0.7199993133544922,0.5600004196166957,1.9250001907348633,0.8299999237060547,1.0400009155273402,3,-0.020065641741055296,1.290917161712738,27.10000038146973,-2.050845375488972,26.459999084472656,-4.8666632758160295,27.1200008392334,-0.020065641741055296 6667,2010-06-04,26.5,27.21999931335449,26.43000030517578,27.07999992370605,307600.0,-0.033199556821523535,-1.194443782169972,-7.250005960469796,35.85236380555368,35.74421246736212,0.294153670787729,1.1988844068857603,2.2192576019307886,1.7847503695784184,31.76238739906386,0.9799995422363281,-1.1243300586109441,-1.0234998703002915,-2.7271961334103487,0.6801963928097656,-1.875348001855322,-0.17165173874526118,2.0685513468232166,8.108117396384632,-33.02017802004207,0.8518481315550294,6,0.1900005340576172,1.470000267028805,2.8350000381469727,1.8400001525878906,2.360000610351559,4,0.012075460182046083,1.9333257039679295,27.40999984741211,1.290917161712738,27.10000038146973,-2.050845375488972,26.459999084472656,0.012075460182046083 6668,2010-06-07,26.71999931335449,27.290000915527344,26.70000076293945,27.15999984741211,456500.0,0.00830186088130147,-1.4583460821673728,0.758621710234253,34.11551855619875,36.20499813799118,0.06885367552239074,0.9811460805210963,1.9869637194479992,1.5502991110587807,30.48902584485281,0.7900009155273438,-1.1949986360202978,-0.7730005264282269,-2.5127419121635306,0.9667408593070768,-1.642871219295877,0.09687016643942314,1.7943810187392941,27.92786445803803,-10.347652962729484,0.8698706928676511,6,-0.029998779296871447,1.2500009536743164,2.615000724792484,1.865000724792484,2.0,0,0.009356287665585716,-1.194443782169972,26.5,1.9333257039679295,27.40999984741211,1.290917161712738,27.10000038146973,0.009356287665585716 6669,2010-06-08,27.20000076293945,27.209999084472656,26.63999938964844,26.84000015258789,561300.0,0.017964126568860372,2.000020077499128,-0.8181822122616212,39.36878171125275,37.16327067493723,-0.3806295834572815,0.4510233243008237,1.5022485167728625,1.0544983951392837,29.75576163060967,0.5699996948242152,-1.1085899056949486,-0.24649915695190927,-1.9641267066163586,1.47112839271254,-1.105312931784134,0.6123146178803154,1.2612919747194873,70.64223394240126,32.89245888150852,0.8588137748322252,6,-0.23500061035155895,0.6899995803833043,2.192499160766605,1.394999504089359,1.5499992370605504,1,0.023161733202044177,-1.4583460821673728,26.71999931335449,-1.194443782169972,26.5,1.9333257039679295,27.40999984741211,0.023161733202044177 6670,2010-06-09,26.93000030517578,27.420000076293945,26.8700008392334,27.420000076293945,492400.0,-0.009926487139351514,1.2448958937489538,-1.3611081676768668,38.34951441328524,37.1475997358718,-0.03253097633902513,0.6255046472248367,1.7543068053472197,1.306649829977264,30.174777066199805,0.5499992370605469,-0.9578005575962152,-0.4354996681213379,-2.0854758835182103,1.2144765472755346,-1.2604877758197723,0.38948843957709656,1.4792665899370085,45.87155321151968,8.50014465309603,0.8249881076984361,6,0.034999847412109375,0.845000267028805,2.492499351501465,1.6649999618530273,1.0900001525878906,2,0.054957279074069776,2.000020077499128,27.20000076293945,-1.4583460821673728,26.71999931335449,-1.194443782169972,26.5,0.054957279074069776 6671,2010-06-10,27.899999618530273,27.940000534057614,27.26000022888184,27.399999618530273,621500.0,0.0360192834148636,1.3448212359580163,-1.0204086399040875,56.134449148168606,38.033454393499504,-0.8838393674880862,-0.44280603547784025,0.7692073906367476,0.32793322247459145,30.559925109084308,1.0100002288818324,-0.8029403857333293,0.582499694824218,-0.934948287491828,2.099947677140264,-0.17622429633380676,1.3412236859822428,0.4582819508872902,97.35093314807234,53.03650981314794,0.7587239911580235,6,-0.7249994277954102,-0.25999927520751953,1.4900002479553223,0.6950006484985352,0.5599994659423828,3,0.017562716050817606,1.2448958937489538,26.93000030517578,2.000020077499128,27.20000076293945,-1.4583460821673728,26.71999931335449,0.017562716050817606 6672,2010-06-11,27.8799991607666,28.0,27.61000061035156,27.84000015258789,202500.0,-0.000716862295237708,1.785703094665593,0.07999801635742188,59.642855804793754,40.31157196640228,-0.8339635198238682,-0.5187077751007187,0.7832354218218249,0.3319860307467444,30.96999228237985,0.38999938964844105,-0.6217304866955509,0.60649929046631,-0.7802392511017331,1.9932378320343531,-0.08686998031771154,1.2998685612503316,0.42831678946964047,91.17641283981642,41.019196755605506,0.6933692707840214,6,-0.6749992370605469,-0.4499988555908203,1.4925003051757812,0.715001106262207,0.8299999237060547,4,0.02044482135332948,1.3448212359580163,27.899999618530273,1.2448958937489538,26.93000030517578,2.000020077499128,27.20000076293945,0.02044482135332948 6673,2010-06-14,27.86000061035156,28.149999618530273,27.790000915527344,28.03000068664551,319100.0,-0.0007173081426481431,-1.3225762786948791,-4.250107291021111,59.96409938211487,43.793154939618354,-0.7799803863740316,-0.5464138323349665,0.7846555778055837,0.33975052456841226,30.675342631171144,0.3599987030029297,-0.5117882974630028,0.5990007400512667,-0.7602236980718793,1.9582251781744127,-0.08061147901030807,1.2786129591128415,0.3993490330869882,80.79477058136202,24.51194463331771,0.6796122190615734,6,-0.5700006484985316,-0.43500041961669567,0.33999919891357777,0.33999919891357777,0.5699996948242223,0,0.03589375370036585,1.785703094665593,27.8799991607666,1.3448212359580163,27.899999618530273,1.2448958937489538,26.93000030517578,0.03589375370036585 6674,2010-06-15,28.13999938964844,28.20000076293945,27.95000076293945,28.06999969482422,429700.0,0.01005020722048533,1.6315451333120161,-0.41176272593656754,65.69873021081924,47.41059629168741,-0.8902267042262793,-0.8992980771042269,0.4747643270972084,0.05381182825109576,30.195461663304485,0.3400001525878906,-0.4952625890220652,0.895999526977544,-0.40634512360699304,2.198344177562081,0.2448272016852755,1.5471718522698126,0.07136327312836599,95.48861829075791,33.05294077895758,0.6511723252922687,6,-0.8249988555908239,-0.7149991989135778,0.04250049591064098,0.060000419616695666,0.7399997711181605,1,0.020611227302279378,-1.3225762786948791,27.86000061035156,1.785703094665593,27.8799991607666,1.3448212359580163,27.899999618530273,0.020611227302279378 6675,2010-06-16,28.3799991607666,28.5,27.76000022888184,27.96999931335449,175000.0,0.008528776699492369,1.2769170275948574,5.857166212533813,66.31016351863403,50.60405295009121,-1.0388059111615178,-1.209168447872301,0.19898510459643148,-0.18408637245578774,30.064166478293135,0.7399997711181605,-0.4174145091800163,1.1409993171691895,-0.14198911374863243,2.4239877480870113,0.49950510171027673,1.7824935326281022,-2.5199985504150426,90.32251117875703,22.966808453934746,0.6414942154589116,6,-0.9149990081787109,-0.9549989700317383,-0.19749927520751953,-0.17999935150146484,0.6000003814697266,2,0.013037380203481552,1.6315451333120161,28.13999938964844,-1.3225762786948791,27.86000061035156,1.785703094665593,27.8799991607666,0.013037380203481552 6676,2010-06-17,28.489999771118164,28.54999923706055,28.25,28.309999465942386,164900.0,0.0038759906132637134,-1.0000000000000238,0.4390252979651714,63.22957949266005,53.64596580421414,-1.0946073823271973,-1.3804968860899507,0.056969307704378025,-0.29611459154494213,29.50308250030243,0.2999992370605504,-0.20898860685338505,1.244999980926515,-0.061171549698471495,2.5511715115515017,0.5919142156140218,1.8980857462390084,-2.5771991729736357,93.61706876610563,28.250071977862902,0.6530857653124935,6,-0.8950004577636683,-1.0649995803833008,-0.30749988555908203,-0.28999996185302734,1.0,3,-0.016496992528267973,1.2769170275948574,28.3799991607666,1.6315451333120161,28.13999938964844,-1.3225762786948791,27.86000061035156,-0.016496992528267973 6677,2010-06-18,28.670000076293945,28.690000534057614,28.3799991607666,28.53000068664551,240200.0,0.006318017080444438,2.4444538634341657,0.7777730682829609,64.59509261953254,57.03258514458456,-1.0442348265460595,-1.5203059498110747,-0.14039704431175792,-0.4745616557900618,28.016058074945153,0.3100013732910121,-0.05033330655069079,1.3500002861022935,-0.102141520698531,2.802142092903118,0.6239293827018813,2.0760711895027057,-2.6517115325927776,97.8494138493978,32.64564004151862,0.7260709034004126,6,-1.005000114440918,-1.244999885559082,-0.4875001907348633,-0.4700002670288086,1.139999389648441,4,-0.007324764257497507,-1.0000000000000238,28.489999771118164,1.2769170275948574,28.3799991607666,1.6315451333120161,28.13999938964844,-0.007324764257497507 6678,2010-06-21,28.59000015258789,29.03000068664551,28.45000076293945,29.03000068664551,245900.0,-0.002790370543884424,1.6363600896452666,-3.14287465940065,72.5158697067038,60.7155949218569,-0.7499443612526058,-1.3695450886459213,-0.08549843263073598,-0.38978548110129196,25.963497969141407,0.5799999237060618,0.06758022530376095,1.1805003166198738,-0.3549540382093781,2.7159546714491256,0.41277313920524605,1.9482274940345015,-2.411408889465335,65.35430114470886,-3.271422183869049,0.7677271774146267,6,-0.6399993896484375,-1.1449995040893555,-0.44750022888183594,-0.3900003433227539,0.8299999237060547,0,0.004197234391196902,2.4444538634341657,28.670000076293945,-1.0000000000000238,28.489999771118164,1.2769170275948574,28.3799991607666,0.004197234391196902 6679,2010-06-22,28.10000038146973,28.790000915527344,28.040000915527344,28.559999465942386,271800.0,-0.017138851644035613,-1.5862157415993843,1.0454511957760864,60.91703529595985,63.22309724215408,-0.13282158218422424,-0.8150068038765568,0.3767348426307642,0.10250905596168636,24.36661122786151,0.75,0.2705264879709617,0.6230005264282248,-0.9090721170382672,2.1550731698947168,-0.1430357953050212,1.3890368481614708,-1.6932963644653363,26.77165590842327,-40.62712888774459,0.7660363217332457,6,0.04500007629394531,-0.654999732971195,-0.015000343322757459,0.0999994277954066,1.1099987030029261,1,0.011743769367478896,1.6363600896452666,28.59000015258789,2.4444538634341657,28.670000076293945,-1.0000000000000238,28.489999771118164,0.011743769367478896 6680,2010-06-23,27.709999084472656,28.1299991607666,27.649999618530273,28.04999923706055,215200.0,-0.013879049526784204,-1.0869586850878212,0.739132237573192,53.2188760395255,62.89914467452706,0.42405167302020175,-0.34005394034754843,0.7396680837782696,0.4989474307025077,22.341368563255525,0.4799995422363281,0.47314326042974386,0.167999267578125,-1.2815539123539992,1.6175524475102492,-0.5567773223879371,0.8927758575441871,-1.093431333896973,4.3477840219593595,-57.6947064958467,0.7247765899660626,6,0.6100015640258789,-0.2649984359741211,0.30750083923339844,0.49000072479248047,1.2900009155273438,2,0.042223028327328826,-1.5862157415993843,28.10000038146973,1.6363600896452666,28.59000015258789,2.4444538634341657,28.670000076293945,0.042223028327328826 6681,2010-06-24,27.6200008392334,27.88999938964844,27.53000068664551,27.56999969482422,197200.0,-0.0032478617182520875,-4.538477339085063,-0.1470621234390587,64.58335092499,63.44808857677109,0.5254074377264644,-0.17474286915617654,0.8019615607893016,0.595244119048175,20.96485080092099,0.3599987030029297,0.6207329289018446,0.02450094223022603,-1.3478190173584643,1.3968209018189164,-0.6616590375641209,0.710660922024573,-0.8103584537721282,6.000010172525805,-60.267935119995755,0.6861599797943454,6,0.6599998474121129,-0.17500019073486328,0.2924990653991699,0.5799989700317383,1.679998397827152,3,0.049239632935531796,-1.0869586850878212,27.709999084472656,-1.5862157415993843,28.10000038146973,1.6363600896452666,28.59000015258789,0.049239632935531796 6682,2010-06-25,27.899999618530273,28.01000022888184,27.38999938964844,27.6200008392334,350000.0,0.010137536958331417,1.4800033569335584,5.599847415601754,65.1282179191108,64.0218795253262,0.2777527472016885,-0.41539489051019984,0.49178234878129956,0.3221182096004398,19.92311310191701,0.6200008392333984,0.8179135621128673,0.2659996986389146,-1.0944862013465588,1.626485598624388,-0.4142432513538239,0.9462426486316531,-0.9127285689742628,31.09755033826314,-38.36696590989272,0.6802429499927373,6,0.31000041961670277,-0.4549989700317383,0.18250036239624023,0.3000001907348633,1.4500007629394567,4,0.05698925356012774,-4.538477339085063,27.6200008392334,-1.0869586850878212,27.709999084472656,-1.5862157415993843,28.10000038146973,0.05698925356012774 6683,2010-06-28,28.0,28.15999984741211,27.770000457763672,28.01000022888184,231300.0,0.0035842431124375462,1.5161294292095564,-0.03571525885559852,61.3636363636364,63.54020243119477,0.22316823232628025,-0.47019477265001086,0.3605294211671648,0.23059999044777868,19.224967101211316,0.3899993896484375,0.8188278440008787,0.3220001220703139,-1.0253497154260032,1.669349959566631,-0.3516747966778446,0.9956750408184725,-0.8493105794768283,43.57142467888444,-24.680655234274425,0.6736749187481578,6,0.2100000381469762,-0.5549993515014648,0.13749980926513672,0.19999980926513672,1.5300006866455114,0,0.06464283806937088,1.4800033569335584,27.899999618530273,-4.538477339085063,27.6200008392334,-1.0869586850878212,27.709999084472656,0.06464283806937088 6684,2010-06-29,27.209999084472656,27.670000076293945,27.04999923706055,27.65999984741211,561500.0,-0.028214318411690864,1.6382945912602926,44.99904634749498,53.46533391372168,62.11299914176006,0.9693085508216548,0.39935008859275456,1.1107430359596329,1.0285671512756345,18.271458400805578,0.9500007629394496,0.7801977785579339,-0.5055007934570312,-1.7477647569883743,0.7367631700743118,-1.1266327752227028,0.11563118830864028,1.8200016021728551,14.41439274176892,-54.327748842858256,0.6211319817656706,6,0.8300008773803746,0.2350015640258789,0.7625007629394531,0.9900007247924805,2.390001296997074,1,0.08122017883794874,1.5161294292095564,28.0,1.4800033569335584,27.899999618530273,-4.538477339085063,27.6200008392334,0.08122017883794874 6685,2010-06-30,27.040000915527344,27.57999992370605,27.020000457763672,27.239999771118164,626300.0,-0.006247635967114862,-3.666666666666637,0.4444411477980757,36.72839851391456,59.168423477455015,1.038441916285258,0.5951356912284105,1.231388248727118,1.2072206303211601,17.278362391933292,0.5599994659423793,0.7348351564185549,-0.6724989891052253,-1.921294034270499,0.5762960560600483,-1.2968965116878621,-0.04810146652258851,1.9503997421264678,1.754427058933758,-60.75119112073221,0.6243975225826368,6,0.9849996566772461,0.4049997329711914,0.9324989318847656,1.159998893737793,2.5099983215332067,2,0.08025140885624826,1.6382945912602926,27.209999084472656,1.5161294292095564,28.0,1.4800033569335584,27.899999618530273,0.08025140885624826 6686,2010-07-01,26.86000061035156,27.38999938964844,26.670000076293945,27.18000030517578,660500.0,-0.006656815794426341,-1.0571386531953606,1.600007629438205,35.00000280492792,55.880080164721164,1.0760719201935096,0.7713671409612921,1.3586040408182427,1.4038590177784975,16.97290316248259,0.7199993133544957,0.6205752716626876,-0.8249993324279821,-2.1250152725757836,0.47501660771981946,-1.4750073025018828,-0.1749913623540813,2.051584039306647,12.751715653958023,-44.22177112787852,0.6500079700739,7,0.9899997711181676,0.8599996566772496,0.8549995422363317,1.144999504089359,2.5,3,0.07967235074535739,-3.666666666666637,27.040000915527344,1.6382945912602926,27.209999084472656,1.5161294292095564,28.0,0.07967235074535739 6687,2010-07-02,26.81999969482422,27.01000022888184,26.709999084472656,26.959999084472656,426400.0,-0.0014892373275644522,1.4999920527695654,0.43749850988245464,34.795300111987146,51.688905765308206,0.9231300383775611,0.8817801581891693,1.3400763626366654,1.4594763049164996,16.095993805529297,0.30000114440918324,0.4715234383283935,-0.8810002326965325,-2.126334889589007,0.36433442419594186,-1.5036675611427697,-0.2583329042502953,1.9570898804321324,10.067090038390198,-42.07998319962872,0.6226673284462374,7,0.9100008010864258,0.9000005722045898,0.8925004005432129,1.1850004196166992,2.3400001525878906,4,0.09246829121757694,-1.0571386531953606,26.86000061035156,-3.666666666666637,27.040000915527344,1.6382945912602926,27.209999084472656,0.09246829121757694 6688,2010-07-06,26.96999931335449,27.32999992370605,26.770000457763672,27.11000061035156,426500.0,0.005592827003619183,-1.074075905550762,1.0000136239782016,32.218838464914185,48.50021722852536,0.5801791020909732,0.7920806107818485,1.1175773986554027,1.3299559509887509,15.065569846012583,0.5599994659423793,0.33525945243034627,-0.7435006141662619,-1.9518445987640582,0.46484337043153445,-1.34767260646516,-0.13932862186736372,1.680664891964117,29.999923706054332,-15.976332535573036,0.6041719922988982,7,0.4450006484985387,0.75000095367432,0.742500782012943,1.0350008010864293,1.9300003051757848,1,0.0882462413314471,1.4999920527695654,26.81999969482422,-1.0571386531953606,26.86000061035156,-3.666666666666637,27.040000915527344,0.0882462413314471 6689,2010-07-07,27.82999992370605,27.88999938964844,26.989999771118164,27.07999992370605,420200.0,0.03188730560796582,1.0689671804090684,-5.357093227612703,42.96676139994512,47.3610933796831,-0.3600074078023603,-0.019291121944924328,0.19583259027131916,0.48877749755013866,13.59217816838493,0.9200000762939524,0.1823492115630394,0.0850000381469691,-1.0995938775493137,1.269593953843252,-0.5072969197011723,0.6772969959951105,0.7018244338710744,95.08200822036399,52.45502423863116,0.592296957848142,7,-0.4149999618530238,-0.10999965667724254,-0.1174998283386195,0.17500019073486683,0.7999992370605504,2,0.061085187481131564,-1.074075905550762,26.96999931335449,1.4999920527695654,26.81999969482422,-1.0571386531953606,26.86000061035156,0.061085187481131564 6690,2010-07-08,28.40999984741211,28.45000076293945,28.0,28.06999969482422,677800.0,0.02084081657549719,1.142850655307419,0.4533335367838542,49.0867586868207,45.63924979766428,-0.9278425788846185,-0.5088153670180802,-0.42593782419837467,-0.06947518183928025,12.19919824991167,0.6200008392333984,0.0013068548739276764,0.5909999847412095,-0.5637593877995215,1.7457593572819405,0.013620298470844006,1.168379671011575,-1.739999771118164,97.7527584215305,59.032049526301385,0.5773796862703661,7,-0.8499994277954102,-0.6799993515014648,-0.7499995231628418,-0.4049997329711914,0.2700004577636719,3,0.04188667865008866,1.0689671804090684,27.82999992370605,-1.074075905550762,26.96999931335449,1.4999920527695654,26.81999969482422,0.04188667865008866 6691,2010-07-09,28.38999938964844,28.45000076293945,28.29999923706055,28.35000038146973,234000.0,-0.0007039935892675375,-1.1428590891131258,0.11764408890484579,46.682455779561124,43.589720671047644,-0.8796343900226233,-0.4745537600961889,-0.4584728945214458,-0.031295436022602985,11.530000206126218,0.15000152587889914,-0.0821929560949215,0.5464995384216351,-0.6359558241105354,1.7289549009538057,-0.04472814284444837,1.1377272196877186,-1.6843992996215853,96.5516485395647,62.61242107623187,0.5912276812660846,7,-0.8299989700317418,-0.6599988937377965,-0.9249992370605504,-0.3849992752075231,0.36000061035155895,4,0.04085945305920191,1.142850655307419,28.40999984741211,1.0689671804090684,27.82999992370605,-1.074075905550762,26.96999931335449,0.04085945305920191 6692,2010-07-12,28.45000076293945,28.540000915527344,28.229999542236328,28.34000015258789,280400.0,0.0021134686361734545,1.1379337560179947,2.7500834485717487,48.33334090217569,42.14191006421868,-0.9537058643345695,-0.5161244935069043,-0.5723629032512818,-0.07545814812201002,10.95951013185707,0.3100013732910156,-0.09399121950256628,0.5780008316040011,-0.6352348868732278,1.79123655008123,-0.02861702763461338,1.1846186908426155,-1.7095126594543437,94.91524693154001,62.26680514902755,0.6066178592386138,7,-0.845000267028805,-0.720000267028805,-1.1200003623962367,-0.4450006484985316,0.5499992370605504,0,0.03198593402491312,-1.1428590891131258,28.38999938964844,1.142850655307419,28.40999984741211,1.0689671804090684,27.82999992370605,0.03198593402491312 6693,2010-07-13,28.86000061035156,28.959999084472656,28.65999984741211,28.76000022888184,257600.0,0.014411242053328888,1.0000127157707346,0.9090893327784362,59.223301869803045,42.78168428156105,-1.373303132316817,-0.8931582852756712,-1.0258282235743081,-0.4667550577310209,10.790467339466305,0.5099983215332067,-0.1391082564971633,0.9380006790161097,-0.35307970690551116,2.2290810649377306,0.29246048605530106,1.5835408719769184,-2.0475319943847623,94.92393355453403,58.990289564649075,0.64554019296081,7,-1.0450010299682582,-1.0250005722045827,-1.530000209808346,-0.855000495910641,0.15999984741211293,1,0.010394983739291597,1.1379337560179947,28.45000076293945,-1.1428590891131258,28.38999938964844,1.142850655307419,28.40999984741211,0.010394983739291597 6694,2010-07-14,28.71999931335449,28.93000030517578,28.489999771118164,28.75,369500.0,-0.004851049689404863,1.2564054911895457,-0.3000057220241275,63.049095734587794,45.70620619496919,-1.11370050436933,-0.7457098539491689,-0.9401972575489523,-0.31506193157741436,10.591665627489014,0.4400005340576172,-0.21292588123022682,0.7689993858337374,-0.5679397678525966,2.1059385395200714,0.10052980899057218,1.4374689626769026,-1.7786788692773392,74.99999999999963,33.62221208822184,0.6684695768431663,7,-0.9049997329711879,-0.8849992752075124,-1.3899989128112757,-0.7149991989135707,-0.14999961853026988,2,0.006267420246492961,1.0000127157707346,28.86000061035156,1.1379337560179947,28.45000076293945,-1.1428590891131258,28.38999938964844,0.006267420246492961 6695,2010-07-15,28.75,28.85000038146973,28.31999969482422,28.78000068664551,355100.0,0.0010445921783697187,5.235299397502278,1.0,64.82937254291409,49.02058061030099,-0.9785321605129198,-0.7869152950772289,-1.0076098310011403,-0.33659040053344924,10.74339454428623,0.5300006866455114,-0.2722800074325491,0.7805000305175795,-0.5912215670437817,2.152221628078941,0.09463923173689892,1.4663608292982602,-1.6875588374991217,71.23298408799937,24.33171760295989,0.6858607987806805,7,-0.9150009155273438,-0.8999996185302734,-1.3224997520446777,-0.744999885559082,-0.04999923706055043,3,-0.004173942234205197,1.2564054911895457,28.71999931335449,1.0000127157707346,28.86000061035156,1.1379337560179947,28.45000076293945,-0.004173942234205197 6696,2010-07-16,28.020000457763672,28.68000030517578,27.96999931335449,28.68000030517578,259000.0,-0.025391288425611447,1.151518654451937,21.999491385336576,51.40845921747739,50.866487177577675,-0.07451889543020584,-0.09900852778154245,-0.3081572255438907,0.4060253839387826,10.945200793805613,0.7800006866455114,-0.2566371084512511,0.07400045394897603,-1.2761091680223977,1.4241100759203498,-0.6010543570367126,0.7490552649346647,-0.8437058199444856,5.050621815064545,-42.03832225098961,0.6750548109856873,7,-0.1550006866455078,-0.1700000762939453,-0.6500000953674316,-0.015000343322753906,0.45999908447265625,4,0.02355459802389981,5.235299397502278,28.75,1.2564054911895457,28.71999931335449,1.0000127157707346,28.86000061035156,0.02355459802389981 6697,2010-07-19,28.459999084472656,28.59000015258789,28.11000061035156,28.15999984741211,383300.0,0.015703019968619225,-1.400011444157256,-0.45454440366442217,54.999987560775985,53.39772596600677,-0.28767069985682525,-0.5855689960435129,-0.7413370839323861,-0.017712327006009332,11.373625218308058,0.5699996948242188,-0.13904484142608453,0.5244991302490227,-0.805011653381559,1.8540099138796045,-0.14025626156626814,1.1892545220643136,-1.1766821798542608,49.49493781849376,1.8800422042057008,0.6647553918152902,7,-0.4849996566772461,-0.6099987030029297,-1.0524988174438477,-0.4549989700317383,-0.1399993896484375,0,0.010189772482654957,1.151518654451937,28.020000457763672,5.235299397502278,28.75,1.2564054911895457,28.71999931335449,0.010189772482654957 6698,2010-07-20,28.709999084472656,28.81999969482422,28.190000534057614,28.239999771118164,334700.0,0.008784258891153529,-1.210531951559834,1.5666683620919852,68.47290015550057,56.231741383290704,-0.2960256927464435,-0.8707624756319028,-0.9672880030376447,-0.2483955435879608,11.775894335236735,0.6299991607666051,0.02158371056430397,0.7684991836547859,-0.5744632364737008,2.1114616037832725,0.09701797359054254,1.4399803937190292,-1.3260812490630052,77.08322985315425,24.22487023184344,0.6714812100642431,7,-0.24499988555908203,-0.8599987030029297,-1.3924989700317383,-0.7049989700317383,-0.14999961853026988,1,0.010101042311916553,-1.400011444157256,28.459999084472656,1.151518654451937,28.020000457763672,5.235299397502278,28.75,0.010101042311916553 6699,2010-07-21,28.43000030517578,28.79999923706055,28.32999992370605,28.790000915527344,371400.0,-0.009752657200477133,1.4736984761178058,-0.7659598644563034,66.66665142008216,58.18506279809754,0.08720403272840827,-0.5952943681756722,-0.6917882254571275,0.0474122317515544,12.130855978905803,0.4699993133544993,0.19599907873328704,0.47200040817260813,-0.8871726019313186,1.831173418276535,-0.20758609687935703,1.1515869132245733,-0.9515175948223487,52.27277653270447,-6.7586633091414114,0.6795865050519643,7,0.03499889373779297,-0.5799999237060547,-1.072500228881836,-0.4250001907348633,0.1100006103515625,2,0.020752731138046432,-1.210531951559834,28.709999084472656,-1.400011444157256,28.459999084472656,1.151518654451937,28.020000457763672,0.020752731138046432 6700,2010-07-22,28.8799991607666,29.10000038146973,28.6299991607666,28.6299991607666,402100.0,0.015828309910671967,-2.7600097656250284,-0.6944432670707413,72.74772868742221,61.08120423230432,-0.3230906808384013,-1.004654652107373,-1.1546897457368175,-0.39150498974464654,12.153277358445644,0.6700000762939489,0.3958560526680479,0.8634992599487319,-0.5503459463156162,2.27734446621308,0.15657665681655786,1.570421863080906,-1.312625467966015,80.53088382738662,14.999076024084246,0.7069226031321739,7,-0.3449993133544922,-0.9949989318847656,-1.5099987983703613,-0.8749990463256836,0.0,3,-0.010734053841785274,1.4736984761178058,28.43000030517578,-1.210531951559834,28.709999084472656,-1.400011444157256,28.459999084472656,-0.010734053841785274 6701,2010-07-23,28.979999542236328,29.149999618530273,28.63999938964844,28.84000015258789,296800.0,0.003462617187523165,1.125002980235066,0.55999755859375,73.99999830457904,63.933055054793584,-0.3694498617083397,-1.051451718380342,-1.2766906035337726,-0.4816457776338474,12.050070096892757,0.5100002288818324,0.509889784491051,0.8954997062683105,-0.5679994890010498,2.358998901537671,0.1637501086336286,1.6272493039029925,-1.2900157143422106,83.65382322896096,10.647320047798473,0.7317495976346808,7,-0.4200000762939453,-1.0699996948242188,-1.5349993705749512,-0.9749994277954102,-0.7299995422363281,4,-0.009661793779147554,-2.7600097656250284,28.8799991607666,1.4736984761178058,28.43000030517578,-1.210531951559834,28.709999084472656,-0.009661793779147554 6702,2010-07-26,29.489999771118164,29.51000022888184,28.88999938964844,28.88999938964844,261400.0,0.017598351861205064,-1.066668150159129,4.285735694822863,75.92592737947605,65.78890233364615,-0.8006042180271358,-1.5138409424169588,-1.7999948592801402,-0.9827124771233642,11.952690089770204,0.6200008392333984,0.5717679452015254,1.3259999275207512,-0.2626888209257743,2.9146886759672768,0.5316555532974867,2.120344301744016,-1.6540143641604317,98.48481345548048,19.2105070587415,0.7943443742232632,7,-0.75,-1.3999996185302734,-1.9800000190734863,-1.484999656677246,-1.1900005340576136,0,-0.03424890595865682,1.125002980235066,28.979999542236328,-2.7600097656250284,28.8799991607666,1.4736984761178058,28.43000030517578,-0.03424890595865682 6703,2010-07-27,29.809999465942386,29.90999984741211,29.540000915527344,29.6200008392334,374700.0,0.010851125714067322,-1.1142888283378747,0.3166641765186537,72.91666298736743,66.8852986950661,-1.0858653917296728,-1.782686620191587,-2.1088998203541856,-1.2910288197318103,12.3014082003544,0.4200000762939453,0.6622638773586793,1.5554996490478565,-0.1921177134483827,3.3031170115440958,0.6816909677997387,2.4293083302959744,-1.7731322803537601,93.67086162667898,15.718816261173373,0.8738086812481195,7,-0.8699998855590856,-1.519999504089359,-2.264999389648441,-1.8049993515014684,-0.8500003814697301,1,-0.049983220322445066,-1.066668150159129,29.489999771118164,1.125002980235066,28.979999542236328,-2.7600097656250284,28.8799991607666,-0.049983220322445066 6704,2010-07-28,29.420000076293945,29.88999938964844,29.28000068664551,29.88999938964844,304800.0,-0.01308283786096709,1.595742953959744,-2.473698476117787,62.227608161237036,66.59621376376866,-0.6550099877817424,-1.284486622222751,-1.7240367709342834,-0.897083801737196,11.5967488627431,0.6099987030029297,0.7376666660413349,1.0550002098083482,-0.6940142177752868,2.804014637391983,0.18049299601653246,1.929507423600164,-1.1208943180500306,61.7187884170356,-13.161485613471854,0.8745072137918172,7,-0.48000049591064453,-1.130000114440918,-1.7224993705749512,-1.4149999618530273,-0.48999977111816406,2,-0.029231835762112413,-1.1142888283378747,29.809999465942386,-1.066668150159129,29.489999771118164,1.125002980235066,28.979999542236328,-0.029231835762112413 6705,2010-07-29,29.209999084472656,29.68000030517578,28.86000061035156,29.5,354000.0,-0.007138035053592784,1.5230700611523988,0.6170241259663529,59.49073787906344,67.4942447261671,-0.41671853288244876,-0.9524098451885052,-1.5217182494229178,-0.684477945436015,10.552599409876862,0.8199996948242223,0.7249537288894423,0.7364993095397949,-0.9338899503698137,2.4068885694494035,-0.09869532041501117,1.571693939494601,-0.6853681537451948,44.88184955680427,-26.131176954252055,0.8351946299548045,7,-0.1999988555908203,-0.9199991226196289,-1.4149985313415527,-1.2049989700317383,-0.0699996948242152,3,-0.02293728825556407,1.595742953959744,29.420000076293945,-1.1142888283378747,29.809999465942386,-1.066668150159129,29.489999771118164,-0.02293728825556407 6706,2010-07-30,29.0,29.25,28.81999969482422,29.03000068664551,403900.0,-0.007189287608854733,-1.2051224367031343,0.10345031701350835,56.152120315792274,67.62225947672447,-0.059326238430877254,-0.6048795845495789,-1.3184541093562743,-0.4705139444571813,9.035054745917673,0.43000030517578125,0.7022900997039763,0.4195002555847154,-1.0812570544149551,1.9202575655843859,-0.3308783994151199,1.1698789105845506,-0.28141742093668753,16.513787153921264,-49.34935829757291,0.7503786549998354,7,0.05000019073486328,-0.7100000381469727,-1.1174993515014648,-0.994999885559082,-0.36000061035155895,4,-0.004137959973565475,1.5230700611523988,29.209999084472656,1.595742953959744,29.420000076293945,-1.1142888283378747,29.809999465942386,-0.004137959973565475 6707,2010-08-02,29.29999923706055,29.540000915527344,29.20000076293945,29.479999542236328,282300.0,0.010344801277950122,1.266644626417805,5.999872846333966,55.04585951929535,66.13036607270166,-0.25439295780637394,-0.7479025202898093,-1.5831556035270218,-0.7677972677974978,7.591438292192443,0.5400009155273438,0.6776090356791826,0.5954995155334508,-0.6866938027211731,1.8776928337880747,-0.04559714359386291,1.2365961746607645,-0.4799995422363317,44.03664908639796,-17.400723595727825,0.6410966591273122,8,-0.1799993515014684,-1.009999275207523,-1.437498569488529,-1.2949991226196325,-0.8400001525878942,0,-0.035836152368647234,-1.2051224367031343,29.0,1.5230700611523988,29.209999084472656,1.595742953959744,29.420000076293945,-0.035836152368647234 6708,2010-08-03,29.35000038146973,29.6200008392334,29.15999984741211,29.270000457763672,209500.0,0.0017065237444080505,-2.066661580423048,-0.4444432670707698,57.37706748713996,65.09819008015253,-0.22804401597252522,-0.6434476628840606,-1.5846221665240847,-0.8160415424580663,6.725268689528013,0.46000099182128906,0.7772999086756442,0.5265006065368674,-0.4926892453463978,1.5456904584201325,0.01690568059523656,1.0360955324784982,-0.5300006866455114,49.53278858014805,-9.76810575824318,0.5095949259416325,8,-0.08000087738037465,-1.0600004196167028,-1.5225000381469762,-1.3450002670288121,-0.6000003814697301,1,-0.035775166295129,1.266644626417805,29.29999923706055,-1.2051224367031343,29.0,1.5230700611523988,29.209999084472656,-0.035775166295129 6709,2010-08-04,29.53000068664551,29.6299991607666,29.20000076293945,29.479999542236328,439700.0,0.006132889364097727,2.4400134278368495,0.6250149011754214,58.82354464213667,63.551058519565245,-0.2632876062441234,-0.7268226142321943,-1.7113837216260528,-0.9944978194827101,6.779125361270712,0.429998397827152,0.836752732971263,0.621500873565676,-0.33013530597785845,1.5731370531092104,0.14568278379390875,1.0973189633374432,-0.5574009704589891,82.55819627047113,23.743547056486932,0.47581808977176726,8,-0.2550010681152379,-1.240000724792484,-1.7025003433227575,-1.5250005722045934,-0.7399997711181676,2,-0.01930245814151399,-2.066661580423048,29.35000038146973,1.266644626417805,29.29999923706055,-1.2051224367031343,29.0,-0.01930245814151399 6710,2010-08-05,29.60000038146973,29.61000061035156,29.26000022888184,29.399999618530273,279300.0,0.0023704603182035378,2.1818039950062804,3.999923707800664,71.01065732064944,63.218909521350845,-0.24631748370792295,-0.7410957231007842,-1.7152726980169923,-1.0625307660665193,7.359289502757297,0.35000038146971946,0.8203191330087023,0.6320005416870167,-0.3370489104525447,1.601049993826578,0.14747581561723422,1.1165252677567992,-0.49616464691162676,96.29644455851958,29.413606692976686,0.4845247260697809,8,-0.23500061035156605,-1.3100004196167028,-1.8575000762939489,-1.5950002670288121,-0.5699996948242188,3,-0.022635137420923268,2.4400134278368495,29.53000068664551,-2.066661580423048,29.35000038146973,1.266644626417805,29.29999923706055,-0.022635137420923268 6711,2010-08-06,29.54999923706055,29.65999984741211,29.059999465942386,29.36000061035156,267200.0,-0.0016892278298915597,1.9268322183868303,0.9499895096225558,66.17211421456264,62.13515250302713,-0.11952867620896157,-0.632144840787138,-1.602892082318096,-1.0125900569208603,7.82305390672384,0.600000381469723,0.8356572482515077,0.5239994049072294,-0.43822157737812617,1.486220387192585,0.04288891376454984,1.005109896049909,0.36000061035155895,81.66657659748341,12.064442429795605,0.48111049114267807,8,-0.18499946594238637,-1.259999275207523,-1.814998626708988,-1.5449991226196325,-0.6599998474121094,4,-0.013874783688586412,2.1818039950062804,29.60000038146973,2.4400134278368495,29.53000068664551,-2.066661580423048,29.35000038146973,-0.013874783688586412 6712,2010-08-09,29.36000061035156,29.6200008392334,29.34000015258789,29.60000038146973,574100.0,-0.0064297337263786725,1.0,-1.2631658200654428,59.818761409525806,60.67983010548918,0.055976885236376006,-0.39049673866405143,-1.3701336471724481,-0.8263120531307067,8.179962567593266,0.2800006866455078,0.7776649989355136,0.28850078582763317,-0.6446608344099083,1.2216624060651746,-0.17808002429113756,0.7550815959464039,0.5329992294311552,50.00015894561746,-17.885020574011364,0.46658081011877045,8,-0.005001068115230822,-1.0500011444091761,-1.5750002861022914,-1.355000495910641,-0.6000003814697195,0,-0.02452320183022283,1.9268322183868303,29.54999923706055,2.1818039950062804,29.60000038146973,2.4400134278368495,29.53000068664551,-0.02452320183022283 6713,2010-08-10,29.15999984741211,29.29999923706055,28.920000076293945,29.21999931335449,555600.0,-0.006812014944881706,2.4545486071975833,0.2499980131765905,61.30030411290555,60.57679632234123,0.17218609360565296,-0.17588618855055316,-1.128493162414209,-0.6304343350342911,7.824188578503727,0.44000053405761363,0.698730585806377,0.07350006103515483,-0.8549798233252979,1.0019799453956075,-0.3907398811450733,0.537740003215383,0.7163399848937999,32.4324115337923,-35.88153509499703,0.4642399421802267,8,0.09000015258789062,-0.8199996948242188,-1.4349994659423828,-1.1549997329711914,-0.600000381469723,1,-0.024005513257969957,1.0,29.36000061035156,1.9268322183868303,29.54999923706055,2.1818039950062804,29.60000038146973,-0.024005513257969957 6714,2010-08-11,28.899999618530273,29.03000068664551,28.76000022888184,28.85000038146973,446200.0,-0.008916331626967033,-1.347834740351357,-0.8333280350955173,50.328954798360684,59.55882042448537,0.3918772754473565,0.10360238677216316,-0.8077388317329621,-0.37499320207034614,7.8322404545237285,0.3999996185302699,0.5487119671440404,-0.19550018310546946,-1.1124396536190844,0.7214392874081454,-0.6539699183622751,0.2629695521513362,0.9380866235351561,15.55549433199291,-49.097531905770914,0.45846973525680657,8,0.3100004196166992,-0.4499998092651367,-1.3324995040893555,-0.8949995040893555,-0.4099998474121094,2,-0.0051902982875506876,2.4545486071975833,29.15999984741211,1.0,29.36000061035156,1.9268322183868303,29.54999923706055,-0.0051902982875506876 6715,2010-08-12,28.6299991607666,28.75,28.420000076293945,28.57999992370605,447000.0,-0.00934257651652537,1.2758543579490147,1.000000000000142,44.548282346929405,58.269505094611716,0.6380504656898474,0.3838309409229197,-0.4995013944253657,-0.11116816455692913,8.323484675123598,0.4799995422363281,0.39207661390176085,-0.4595005989074714,-1.3874634144545617,0.46846221663961884,-0.9234820066810165,0.0044808088660737155,1.143401920507813,16.935413164092004,-43.442259659606954,0.4639814077735449,8,0.4100008010864258,0.3100004196166992,-1.0624990463256836,-0.6249990463256836,0.12000083923339844,3,0.005588604940652608,-1.347834740351357,28.899999618530273,2.4545486071975833,29.15999984741211,1.0,29.36000061035156,0.005588604940652608 6716,2010-08-13,28.68000030517578,28.88999938964844,28.489999771118164,28.6200008392334,315400.0,0.0017464598629013395,-1.499985098913435,1.200007629510863,35.272747197413295,56.07249261440259,0.6010953981336584,0.4066602383063689,-0.5198899162612634,-0.16775533919928876,8.833275767550058,0.399999618530277,0.31750973492311374,-0.4424994468688972,-1.2493617575578817,0.3643628638200873,-0.8459306022133894,-0.03906829152440494,0.9851286957001975,21.666671964853947,-32.49071383743918,0.4034311553444914,8,0.3599996566772461,0.25999927520751953,-1.0349998474121094,-0.6750001907348633,-0.07999992370605113,4,0.01220363939140423,1.2758543579490147,28.6299991607666,-1.347834740351357,28.899999618530273,2.4545486071975833,29.15999984741211,0.01220363939140423 6717,2010-08-16,28.75,28.86000061035156,28.3700008392334,28.520000457763672,232400.0,0.002440714577383929,1.177773068282984,3.833359824522364,28.80002685544828,52.89726587754797,0.4971548910844561,0.37892851367415403,-0.5295165345329877,-0.24144614076668347,9.443785358754772,0.4899997711181605,0.26787068471604414,-0.3869997978210442,-1.1531276075703971,0.3791280119283087,-0.7700637026957189,-0.003935892946369535,0.8155186869094173,40.860195206188685,-7.956178450759872,0.3830639048746759,8,0.2650003433227539,0.18999958038330078,-1.1049995422363281,-0.779999732971195,-0.04999923706055043,0,0.0048695439877719515,-1.499985098913435,28.68000030517578,1.2758543579490147,28.6299991607666,-1.347834740351357,28.899999618530273,0.0048695439877719515 6718,2010-08-17,29.0,29.229999542236328,28.88999938964844,28.940000534057614,309800.0,0.008695652173912993,-3.249955297006832,0.2608677624268312,41.101702791757376,50.92817233861693,0.21488353430309814,0.1599703868492135,-0.7220859945898468,-0.48653575344351907,9.88880383377799,0.4799995422363281,0.25544047622554444,-0.15149984359741353,-0.8942196615625804,0.5912199743677533,-0.522859752579997,0.2198600653851699,0.4459669021418158,73.25582684796856,24.99453420856446,0.37135990898258286,8,0.015000343322753906,-0.06000041961669922,-1.3324995040893555,-1.029999732971195,-0.42000007629394887,1,-0.00827585417648824,1.177773068282984,28.75,-1.499985098913435,28.68000030517578,1.2758543579490147,28.6299991607666,-0.00827585417648824 6719,2010-08-18,29.020000457763672,29.290000915527344,28.809999465942386,28.88999938964844,373700.0,0.0006896709573680493,-2.3103443739970575,2.166703754331122,45.622155460197995,48.10722768745566,0.12843831891219182,0.19651292048035174,-0.6987136608793314,-0.5003419754381184,10.41017764656491,0.4800014495849574,0.2269875063540745,-0.1609993934631362,-0.8258430163147708,0.5038442293884984,-0.49342120488895347,0.1714224179626811,0.31836983808730324,70.65212658988898,21.05607350133171,0.3324218114258178,8,-0.005000114440917969,-0.0800008773803711,-1.1950006484985352,-1.0500001907348668,-0.07999992370605824,2,-0.01585117107392131,-3.249955297006832,29.0,1.177773068282984,28.75,-1.499985098913435,28.68000030517578,-0.01585117107392131 6720,2010-08-19,28.56999969482422,28.96999931335449,28.3799991607666,28.95000076293945,351600.0,-0.015506573254345568,1.809536784741175,-2.9230611226855774,41.07884539894394,45.319086707942475,0.46597028759721937,0.6557174911546397,-0.2009706481901148,-0.05165066213973901,10.736430928520393,0.6400012969970703,0.16864671823442023,-0.595500183105468,-1.3029783948649047,0.11197802865396866,-0.9492392889851864,-0.2417610772257497,0.720001220703125,21.739004239703945,-30.718122059694338,0.35373910587971785,8,0.4250011444091797,0.36999988555908203,-0.744999885559082,-0.5999994277954137,0.470001220703125,3,-0.002800137366488986,-2.3103443739970575,29.020000457763672,-3.249955297006832,29.0,1.177773068282984,28.75,-0.002800137366488986 6721,2010-08-20,28.70000076293945,28.739999771118164,28.29999923706055,28.54999923706055,337500.0,0.0045502649458823985,2.826099215497622,-0.39473974802990014,36.60720976015134,42.74002541356754,0.2265402846047948,0.5308827026980936,-0.31200526234882275,-0.18621031099892704,11.046665685448398,0.44000053405761363,0.08460776054931074,-0.45149917602539347,-1.1850349292869886,0.2820365772362017,-0.8182670526561928,-0.08473129939459412,0.5900001525878942,40.40412603121824,-12.576237420455257,0.3667678766307984,8,0.09999847412110086,0.2399988174438512,-0.8575010299682582,-0.8100004196166957,0.3599987030029368,4,0.0017421336491780792,1.809536784741175,28.56999969482422,-2.3103443739970575,29.020000457763672,-3.249955297006832,29.0,0.0017421336491780792 6722,2010-08-23,28.479999542236328,28.770000457763672,28.46999931335449,28.649999618530273,384000.0,-0.00766554755591542,-2.157897906941645,-1.1333223132089443,31.95023177002325,39.47890626435839,0.3448507506817329,0.7076174891840736,-0.07455820072161146,0.032696915872030274,10.797745619284951,0.30000114440918324,-0.06875223513043949,-0.6210003852844252,-1.3943976012034547,0.15239683063460419,-1.0076989932439417,-0.23430177732490876,0.6912011718750009,18.18181818181789,-33.77913365907903,0.38669860795951516,8,0.3150005340576172,0.5300006866455078,-0.6224994659423828,-0.7049989700317418,0.5300006866455114,0,0.0042135126812568036,2.826099215497622,28.70000076293945,1.809536784741175,28.56999969482422,-2.3103443739970575,29.020000457763672,0.0042135126812568036 6723,2010-08-24,28.31999969482422,28.57999992370605,28.13999938964844,28.239999771118164,435300.0,-0.005617972260667625,-2.1428532503184874,-0.470587575312188,24.686225859920995,36.62971416008732,0.41702005729557,0.7908121754871829,0.1020326825464366,0.18459373813400504,10.173605285633805,0.4400005340576101,-0.203174770998217,-0.7065002441406243,-1.4793904462769518,0.06638995799570324,-1.0929453452087898,-0.32005514307245875,0.7466568420410162,15.652179681953923,-31.098428578812175,0.3864451010681641,8,0.3950004577636719,0.7049999237060547,-0.4074997901916504,-0.6799993515014648,0.9300003051757812,1,0.013418116956571913,-2.157897906941645,28.479999542236328,2.826099215497622,28.70000076293945,1.809536784741175,28.56999969482422,0.013418116956571913 6724,2010-08-25,28.559999465942386,28.59000015258789,28.13999938964844,28.20000076293945,338900.0,0.00847456828052251,1.1428603866467286,4.499988079059765,29.687523283017185,34.97851870854152,0.13825872182692578,0.5091860698616202,-0.1272717417429483,-0.0692212581954692,10.0226347965999,0.4500007629394496,-0.3000489303848468,-0.42350044250487784,-1.1998965415506397,0.35289565654088406,-0.8116984920277588,-0.03530239298199689,0.3769250703124989,50.602423481992076,9.70102359373692,0.38819804952288084,8,0.15500068664550426,0.4650001525878871,-0.402499675750736,-1.1149988174438512,0.8400001525878871,2,0.0007002961532796004,-2.1428532503184874,28.31999969482422,-2.157897906941645,28.479999542236328,2.826099215497622,28.70000076293945,0.0007002961532796004 6725,2010-08-26,28.540000915527344,28.729999542236328,28.43000030517578,28.70000076293945,246400.0,-0.0007002293693629813,1.7272979487090565,-0.4444456218243669,30.0395793282822,34.39705561197139,0.16108867482130407,0.5021625396216756,-0.10432680820469642,-0.0672862656623181,10.507519369785058,0.2999992370605469,-0.3950578491640897,-0.40999908447265554,-1.2028887217223563,0.3828905527770452,-0.8064439030975059,-0.01355426584780517,0.28535410020263896,63.492198049057926,26.60110573256057,0.3964448186248509,8,0.17499923706054688,0.4849987030029297,-0.38250112533569336,-1.0950002670288086,0.8599987030029297,3,0.014015403142914717,1.1428603866467286,28.559999465942386,-2.1428532503184874,28.31999969482422,-2.157897906941645,28.479999542236328,0.014015403142914717 6726,2010-08-27,28.8799991607666,28.920000076293945,28.34000015258789,28.670000076293945,315800.0,0.011913042548442165,2.9999868459130252,-1.3124955296474077,41.04475646807725,35.757581124485725,-0.16489694124836163,0.1609659887874031,-0.44091330396572914,-0.4219576898729116,10.928988560490724,0.5799999237060547,-0.4230875900650659,-0.0640007972717278,-0.857113452374243,0.7291118578307874,-0.46055712482298716,0.33255553027953155,-0.7399997711181605,94.87168201102835,57.17518121373794,0.3965563275512582,8,-0.16499900817871094,0.14500045776367188,-0.6699991226196289,-1.399998664855957,0.5500011444091797,4,0.005540227126394903,1.7272979487090565,28.540000915527344,1.1428603866467286,28.559999465942386,-2.1428532503184874,28.31999969482422,0.005540227126394903 6727,2010-08-30,28.25,28.85000038146973,28.21999931335449,28.85000038146973,545000.0,-0.021814376006715874,1.1000022252386557,-2.8571571298819425,35.369780244042445,35.12070084140629,0.43216530981623436,0.7465442383059298,0.1794444682359142,0.19610247152020577,11.00487829445892,0.6599998474121129,-0.42454382814787905,-0.6414999961853027,-1.473448505814087,0.19044851344348146,-1.057474250999693,-0.2255257413709124,-0.09440059661864808,14.102629938010832,-23.257597799530163,0.41597425481439154,8,0.4650001525878906,0.7749996185302734,-0.015000343322753906,-0.744999885559082,1.1200008392333984,0,0.02867254746698711,2.9999868459130252,28.8799991607666,1.7272979487090565,28.540000915527344,1.1428603866467286,28.559999465942386,0.02867254746698711 6728,2010-08-31,28.29999923706055,28.43000030517578,28.01000022888184,28.209999084472656,669400.0,0.0017698844977185324,1.3999847413107012,-0.15000015894562338,39.65516447595598,34.457701843157174,0.30444433489746814,0.6470213495185284,0.1227650847954429,0.131140329204392,11.09716455781061,0.42000007629394176,-0.4003999821621598,-0.5390007019042926,-1.3815760094585308,0.30357460564994554,-0.9602883556814099,-0.11771304812717531,0.6200008392333949,31.868028220380673,-7.909538131267475,0.42128765377711863,8,0.19000053405761363,0.6600008010864222,0.11500072479247692,-0.6149988174438512,1.100000381469723,1,0.02508837494566074,1.1000022252386557,28.25,2.9999868459130252,28.8799991607666,1.7272979487090565,28.540000915527344,0.02508837494566074 6729,2010-09-01,28.959999084472656,28.959999084472656,28.56999969482422,28.6200008392334,356400.0,0.023321550007245007,1.2941258968792249,3.77775187555616,55.015197920815446,36.006185456698454,-0.4078517405481854,-0.06099853556908741,-0.5205868092935262,-0.5383800668121843,10.754566117873763,0.6599998474121058,-0.3490363623818702,0.1494992256164558,-0.630931981219998,0.9299304324529096,-0.24071637780177113,0.5397148290346827,-0.9499988555908168,100.0,54.96468553539871,0.39021560341822714,9,-0.47499942779541016,-0.009999275207515979,-0.3449993133544922,-1.0749988555908203,0.3800010681152344,2,0.01001384408478212,1.3999847413107012,28.29999923706055,1.1000022252386557,28.25,2.9999868459130252,28.8799991607666,0.01001384408478212 6730,2010-09-02,28.93000030517578,29.040000915527344,28.65999984741211,29.040000915527344,259600.0,-0.0010358694836064553,5.909071993341656,-0.3235328766892745,53.822633893678336,37.91901036042367,-0.3591891740761888,-0.08829505505489266,-0.46137258933523384,-0.5152988708598301,10.335508440844611,0.3800010681152344,-0.3566866453024602,0.15300045013427876,-0.5370217313889469,0.8430226316575045,-0.19201064062733408,0.4980115408958916,-0.9200000762939418,89.32033621163774,39.621785390930825,0.34501109076161274,9,-0.4049997329711914,-0.08500003814697266,-0.3150005340576172,-1.0450000762939453,0.3600006103515625,3,0.01624608739704736,1.2941258968792249,28.959999084472656,1.3999847413107012,28.29999923706055,1.1000022252386557,28.25,0.01624608739704736 6731,2010-09-03,29.13999938964844,29.28000068664551,29.0,29.06999969482422,283900.0,0.00725886907215445,-1.6666848319709693,-0.6363573311139177,55.718472776901535,40.5599260278546,-0.5589951185395456,-0.3484504488050568,-0.6362123100104888,-0.7305856074923618,10.38409903209145,0.3500003814697301,-0.37725356458463466,0.3834995269775412,-0.2299387598856768,0.9969378138407592,0.07678038354593397,0.6902186704091484,-1.0887991333007818,88.97627980043433,36.58339708638366,0.3067191434316085,9,-0.4949989318847656,-0.3049993515014684,-0.4899992942810094,-1.2549991607666051,-0.019998550415042615,4,0.008922451418245103,5.909071993341656,28.93000030517578,1.2941258968792249,28.959999084472656,1.3999847413107012,28.29999923706055,0.008922451418245103 6732,2010-09-07,28.63999938964844,29.09000015258789,28.59000015258789,29.0,485000.0,-0.017158545314781892,-1.1739173701756422,-5.142888283378435,45.081953544024415,42.82611799275497,-0.03789770405152737,0.09996860052791945,-0.11516465853563318,-0.24138915790843285,10.481202207727017,0.5499992370605504,-0.3620348875641035,-0.08050041198730185,-0.6255055101524718,0.4645046861778681,-0.3530029610698868,0.19200213709528313,-0.5150711074829104,49.60621525097395,-0.14154626501156997,0.27250254908258537,9,0.005001068115234375,0.1950006484985316,0.03000068664550426,-0.7549991607666051,0.5900001525878871,1,0.02758383143726162,-1.6666848319709693,29.13999938964844,5.909071993341656,28.93000030517578,1.2941258968792249,28.959999084472656,0.02758383143726162 6733,2010-09-08,28.459999084472656,28.790000915527344,28.43000030517578,28.60000038146973,308700.0,-0.006284926990635431,-2.6000267030336555,0.3888918323231604,42.67013118778019,44.26862998217309,0.18332894058101346,0.23698823384482637,0.08100183141321082,-0.0741471211739011,11.089846247232598,0.3600006103515625,-0.35019652872168194,-0.2255006790161147,-0.7407615584432072,0.28976020041097783,-0.4831311187296592,0.03212976069742979,-0.2657664580383283,3.529266568681335,-41.77422672350514,0.2576304397135462,9,0.18500137329101918,0.3750009536743164,0.24500083923339844,-0.5749988555908203,0.720001220703125,2,0.03197476402088939,-1.1739173701756422,28.63999938964844,-1.6666848319709693,29.13999938964844,5.909071993341656,28.93000030517578,0.03197476402088939 6734,2010-09-09,28.75,28.85000038146973,28.60000038146973,28.75,207600.0,0.010189772482654957,1.4999904632931267,-0.0,52.459023227987814,46.7596793043626,-0.08592166256538292,-0.06832976607923769,-0.16366176447287017,-0.37471081831487396,11.388543896994163,0.39000129699707387,-0.29681031562338944,0.07200021743774343,-0.43440517961758474,0.5784056144930716,-0.18120248108991888,0.32520291596540574,-0.49062128995300114,37.64700602497488,-10.197823378189504,0.2532026985276638,9,-0.10499954223632457,0.08500003814697266,0.029999732971191406,-0.8649997711181641,0.43000030517578125,3,0.02260868238366176,-2.6000267030336555,28.459999084472656,-1.1739173701756422,28.63999938964844,-1.6666848319709693,29.13999938964844,0.02260868238366176 6735,2010-09-10,28.790000915527344,28.88999938964844,28.70000076293945,28.86000061035156,371200.0,0.00139133619225551,1.9231175538470062,-100.0,51.260507793424864,47.89476278495678,-0.09692323749897724,-0.1009024660486375,-0.15144540135011653,-0.4285022341419662,11.08035540011238,0.18999862670899148,-0.20466362195351806,0.10400104522705078,-0.40426343012711996,0.6122655205812215,-0.15013119245003637,0.35813328290413793,-0.46938488688443414,42.35299397502479,-6.16729234926197,0.25413223767708576,9,-0.14500045776366832,0.044999122619628906,-0.007501125335693359,-0.9050006866455078,0.4799995422363281,4,0.019103828397723843,1.4999904632931267,28.75,-2.6000267030336555,28.459999084472656,-1.1739173701756422,28.63999938964844,0.019103828397723843 6736,2010-09-13,29.03000068664551,29.149999618530273,28.8700008392334,29.03000068664551,312000.0,0.008336219641755127,1.3333439298090146,-0.0,57.660194953647114,50.371475530468416,-0.35023903268505663,-0.3302697479605392,-0.3295596327041217,-0.681196597623579,10.876782766876461,0.3599987030029297,-0.12980485123128105,0.32650079727173065,-0.20448760458823045,0.8574891991316917,0.06100659634174832,0.591994998201713,-0.6518215785224442,83.3334657882263,29.695998549783155,0.2654942009299806,9,-0.38500022888183594,-0.1950006484985387,-0.20250082015991566,-1.1450004577636754,0.14999961853026988,0,0.008956259825424029,1.9231175538470062,28.790000915527344,1.4999904632931267,28.75,-2.6000267030336555,28.459999084472656,0.008956259825424029 6737,2010-09-14,28.88999938964844,29.03000068664551,28.85000038146973,29.0,258800.0,-0.0048226418768730905,1.1176259396386414,-100.0,57.98319821595915,52.407923723802085,-0.1228228150840387,-0.18892874993290576,-0.12673413111798837,-0.556908618099758,10.44912845767072,0.18000030517578125,-0.05405096726416758,0.17949953079223846,-0.3577245341311581,0.716723595715635,-0.08911250166945806,0.448111563253935,-0.45771098681402833,63.888822661443136,5.22148387263892,0.2686120324616975,9,-0.03499889373779652,-0.07499885559082387,-0.06249952316284535,-1.0049991607666051,0.4099998474121094,1,0.007961282604504571,1.3333439298090146,29.03000068664551,1.9231175538470062,28.790000915527344,1.4999904632931267,28.75,0.007961282604504571 6738,2010-09-15,28.76000022888184,28.959999084472656,28.6200008392334,28.79999923706055,338200.0,-0.004499797975529907,-1.1250037253160086,0.36362532944931125,52.890188386766724,52.171811553352235,0.08860754315869457,-0.08203779018672819,0.061038255769023664,-0.450723436938965,10.944701666578505,0.3399982452392578,-0.03757880794687196,0.06150035858154723,-0.4589561244740672,0.5819568416371617,-0.19872788294626176,0.3217286001093562,-0.2768490890187607,29.090921701496246,-29.332661696736306,0.2602282415278072,9,0.09500026702880504,-0.10500049591064453,0.07249927520751598,-0.6000003814697301,0.37999916076660156,2,0.016342117858625604,1.1176259396386414,28.88999938964844,1.3333439298090146,29.03000068664551,1.9231175538470062,28.790000915527344,0.016342117858625604 6739,2010-09-16,28.559999465942386,28.78000068664551,28.35000038146973,28.71999931335449,417700.0,-0.0069541293931773,2.071402296971353,4.000095369796208,50.274705552851195,51.77759729326033,0.25244912076421855,0.0861508717663817,0.28995474543818034,-0.27482371697154306,11.501468994955289,0.43000030517578125,0.0509347486483982,-0.11550035476684073,-0.6164249114835343,0.38542420194985283,-0.3659626331251893,0.13496192359150783,0.720001220703125,26.24991059294769,-30.22995097072315,0.2504622783583472,9,0.2550010681152344,0.09000110626220348,0.23500061035155895,-0.399999618530277,0.5500011444091726,3,0.021708713264254165,-1.1250037253160086,28.76000022888184,1.1176259396386414,28.88999938964844,1.3333439298090146,29.03000068664551,0.021708713264254165 6740,2010-09-17,28.489999771118164,28.70000076293945,28.36000061035156,28.440000534057614,663800.0,-0.0024509697525624263,-2.2381108083559305,-0.31249552964741467,44.2136570733226,50.49928443730712,0.2832587518710312,0.157947946308429,0.3699549522904384,-0.22239155937120003,11.33541023970982,0.3400001525878906,0.12082815358885313,-0.18150005340576314,-0.6872263569951791,0.3242262501836528,-0.4343632052004729,0.07136309838894661,0.7714009094238321,17.499940395298015,-32.71400278363849,0.25286315179470803,9,0.26000022888183594,0.16000080108642578,0.3400001525878906,-0.3299999237060547,0.610000610351566,4,0.024219043159035225,2.071402296971353,28.559999465942386,-1.1250037253160086,28.76000022888184,1.1176259396386414,28.88999938964844,0.024219043159035225 6741,2010-09-20,28.75,28.88999938964844,28.459999084472656,28.6200008392334,328900.0,0.009126017233085815,1.0975730029726685,2.6000228885326604,58.33333333333329,51.971659969452546,-0.042332375860421934,-0.10341662977734245,0.1238274228857783,-0.5034159488271257,10.866065638724931,0.4300003051757848,0.09154283030832389,0.07600021362304688,-0.4308124632942558,0.5828128905403496,-0.17740612483560625,0.3294065520817,0.4931726745605509,58.823446914022966,3.8747084415057884,0.2534063384586517,9,0.0,-0.09999942779541016,0.23999977111816406,-0.5900001525878906,0.4500007629394496,0,0.018086972443953853,-2.2381108083559305,28.489999771118164,2.071402296971353,28.559999465942386,-1.1250037253160086,28.76000022888184,0.018086972443953853 6742,2010-09-21,28.60000038146973,28.899999618530273,28.520000457763672,28.739999771118164,446000.0,-0.0052173780358354405,-1.5333341810459926,-1.0769253341549385,54.83872754020351,53.32372623083292,0.11331274736739161,0.059062256916242006,0.28430843769378455,-0.37600519819109124,10.431519834431862,0.37999916076660156,0.06333602263693905,-0.07999944686889293,-0.5799363865088232,0.4199374927710373,-0.32996791668885805,0.1699690229510722,0.6253088472290038,40.98369369791935,-16.18711401032347,0.2499684698199645,9,0.14999961853026988,0.05000019073485973,0.38999938964843395,-0.4300003051757848,0.7099990844726562,1,0.020279717341606718,1.0975730029726685,28.75,-2.2381108083559305,28.489999771118164,2.071402296971353,28.559999465942386,0.020279717341606718 6743,2010-09-22,28.70000076293945,28.82999992370605,28.489999771118164,28.53000068664551,304900.0,0.0034965167879685843,-1.7199804688989822,-1.214291553133495,44.88192464924315,52.48182638875018,0.05692285570887634,-0.011604695992151193,0.1829500266256403,-0.4948891597952887,9.453041824961735,0.3400001525878871,0.00929424324271011,0.0010008811950648067,-0.469336149777547,0.4713379121676766,-0.23416763429124288,0.2361693966813725,0.5078022888147053,63.63652126869983,11.392430719106109,0.23516851548630646,9,0.04999923706055043,-0.05000019073485973,0.27749919891357777,-0.5300006866455043,0.7899990081787145,2,0.020905869622689588,-1.5333341810459926,28.60000038146973,1.0975730029726685,28.75,-2.2381108083559305,28.489999771118164,0.020905869622689588 6744,2010-09-23,28.57999992370605,28.81999969482422,28.40999984741211,28.479999542236328,366200.0,-0.004181213799421046,-2.416668653490054,0.5882372740634398,43.34600788031431,51.602437509515674,0.16793319104502658,0.11591434283182167,0.3046837671622491,-0.3988128718799402,8.510060848126304,0.4099998474121094,0.03426587580743856,-0.11999998092651865,-0.5891762481840424,0.34917628633100506,-0.3545881145552805,0.1145881527022432,0.6106470746424151,40.74068841283551,-6.532047491446292,0.2345881336287616,9,0.17000007629394887,0.07000064849853871,0.3975000381469762,-0.4099998474121058,0.8700008392333984,3,0.019594103129366713,-1.7199804688989822,28.70000076293945,-1.5333341810459926,28.60000038146973,1.0975730029726685,28.75,0.019594103129366713 6745,2010-09-24,28.940000534057614,29.04999923706055,28.70000076293945,28.93000030517578,285100.0,0.012596242523183365,2.0434962889247927,0.10000190734132491,46.40290410511519,50.351627415234354,-0.18836048356612167,-0.224071038055353,-0.050332134438924925,-0.7721056147175638,7.651483691325171,0.4699993133544993,0.09678112343949508,0.22000064849853018,-0.2545297891515048,0.6945310861485652,-0.017264570326489093,0.45726586732354946,0.23383353195327672,82.81268626469155,39.12913569403834,0.23726521882501767,9,-0.24000072479247336,-0.2950000762939382,0.03749942779541371,-0.6650009155273402,0.5900001525878977,4,0.00587422505724855,-2.416668653490054,28.57999992370605,-1.7199804688989822,28.70000076293945,-1.5333341810459926,28.60000038146973,0.00587422505724855 6746,2010-09-27,29.040000915527344,29.190000534057614,28.85000038146973,28.93000030517578,282000.0,0.003455438134911004,-1.5185153788553238,10.999809269506102,58.403376160434846,50.39831385350943,-0.3204968194703284,-0.3283021015219241,-0.12054935244748322,-0.8769680013266203,7.201018260171999,0.3400001525878835,0.09699493163007489,0.3120009422302239,-0.17899627295216192,0.8029981574126097,0.06650233463903277,0.557499549821415,-0.6900005340576136,80.76929660467826,36.27200163047656,0.2454986075911927,9,-0.2700004577636719,-0.3950004577636683,-0.07250070571899414,-0.7650012969970703,0.75,0,0.0020660972469290773,2.0434962889247927,28.940000534057614,-2.416668653490054,28.57999992370605,-1.7199804688989822,28.70000076293945,0.0020660972469290773 6747,2010-09-28,29.059999465942386,29.170000076293945,28.790000915527344,29.170000076293945,369100.0,0.0006886552956115732,5.909037314468026,-0.9999999999999677,63.513503064211456,51.57868215100328,-0.3507276568999913,-0.2998811739828433,-0.12410293119761207,-0.8854751273163615,6.447497353109904,0.37999916076660156,0.10097914699720434,0.29149951934814666,-0.16596638209228942,0.7489654207885827,0.06276656862792862,0.5202324700683647,-0.6931990814209001,83.3332110675038,32.26353490568296,0.2287329507202188,9,-0.2899990081787145,-0.41499900817871094,-0.19000005722046254,-0.769999504089359,0.75,1,0.00481766344012291,-1.5185153788553238,29.040000915527344,2.0434962889247927,28.940000534057614,-2.416668653490054,28.57999992370605,0.00481766344012291 6748,2010-09-29,29.01000022888184,29.270000457763672,28.76000022888184,29.20000076293945,331600.0,-0.0017205518919277685,2.0909111926711343,1.7272679983354053,56.56565753869369,52.27767681609689,-0.29227209897840467,-0.2044451592258163,-0.06596013855847005,-0.8171329917792285,5.362964171117414,0.5100002288818324,0.05613980785305728,0.20600023269653533,-0.20635650944497996,0.6183569748380506,-0.0001781383742240905,0.41217860376729476,-0.62673584136963,69.76743670268489,16.29763540868332,0.20617837107075782,9,-0.1949996948242223,-0.36499977111816406,-0.10750007629394887,-0.7200002670288121,1.3799991607666016,2,0.010341235253141123,5.909037314468026,29.059999465942386,-1.5185153788553238,29.040000915527344,2.0434962889247927,28.940000534057614,0.010341235253141123 6749,2010-09-30,29.25,29.489999771118164,29.18000030517578,29.18000030517578,713900.0,0.008273001352106846,-7.85716621253406,-0.3684184108819091,60.55043624031889,54.092874501318704,-0.47394237164074227,-0.44438887055279963,-0.2858330547593724,-1.049981763527704,5.6234909614813215,0.4799995422363246,0.024274543358089318,0.4314999580383301,-0.02226932128097303,0.8852692373576332,0.20461531837867852,0.6583845976979816,-0.8312661696777326,69.62024399606955,14.135171940389753,0.22688463965965217,9,-0.3000001907348633,-0.5,-0.38000011444091797,-0.9600000381469727,1.1599998474121094,3,0.008205120380108122,2.0909111926711343,29.01000022888184,5.909037314468026,29.059999465942386,-1.5185153788553238,29.040000915527344,0.008205120380108122 6750,2010-10-01,29.399999618530273,29.459999084472656,29.190000534057614,29.420000076293945,532400.0,0.005128192086505168,4.40005340657671,-0.28572207084468665,58.85164844190611,54.150465068937905,-0.5378436718114123,-0.5874930046813134,-0.4280548651527383,-1.1985917475477699,6.064119268568685,0.2699985504150426,0.02899271670360548,0.5579996109008789,0.03631799077706788,1.07968123102469,0.2971588008389716,0.8188404209627862,-0.916989831760251,87.67120424320011,34.23367438495208,0.2608408100619058,10,-0.4499998092651367,-0.6499996185302734,-0.5299997329711914,-1.109999656677246,0.9099998474121129,4,0.0017007192196580867,-7.85716621253406,29.25,2.0909111926711343,29.01000022888184,5.909037314468026,29.059999465942386,0.0017007192196580867 6751,2010-10-04,29.399999618530273,29.45000076293945,29.209999084472656,29.35000038146973,569600.0,0.0,2.1999898275775416,-2.4999046347509193,63.07693662023486,55.06582163338584,-0.4871767498488566,-0.5976579465541754,-0.42334049986857636,-1.2021378432250387,6.336716014289465,0.24000167846679332,0.06296062793177626,0.5449995994567871,-0.019176663371947456,1.1091758622855217,0.26291146804241805,0.8270877308711562,-0.856570432699364,87.67120424320011,34.08692364912021,0.2820881314143673,10,-0.4499998092651367,-0.6499996185302734,-0.5299997329711914,-1.109999656677246,0.7399997711181676,0,0.004421805095306874,4.40005340657671,29.399999618530273,-7.85716621253406,29.25,2.0909111926711343,29.01000022888184,0.004421805095306874 6752,2010-10-05,29.43000030517578,29.709999084472656,29.29999923706055,29.57999992370605,484300.0,0.0010204315317949852,1.0000093041864013,-3.000038147554884,68.1081064362177,57.64650849860523,-0.43254748015159805,-0.5959961866601127,-0.46462235776958494,-1.2339494527190027,6.713745559825804,0.4099998474121058,0.13395586681722804,0.535500240325927,-0.07408901739299978,1.1450894980448538,0.2307056114664654,0.8402948691853886,-0.8297768842276376,70.52640877943584,13.272006486072264,0.30479462885946307,10,-0.37000083923339844,-0.5700006484985352,-0.5600004196166992,-1.140000343322754,0.9099998474121094,1,0.012232436514390654,2.1999898275775416,29.399999618530273,4.40005340657671,29.399999618530273,-7.85716621253406,29.25,0.012232436514390654 6753,2010-10-06,29.3700008392334,29.459999084472656,29.190000534057614,29.38999938964844,228500.0,-0.0020387178158415287,2.375025332300217,0.1333240084941077,73.6842633614862,61.017425774290984,-0.29895180872591,-0.48941888496182884,-0.4271499803457388,-1.165749547860358,6.697900552581585,0.2699985504150426,0.1335906587360327,0.4300006866455064,-0.1788809930984563,1.038882366389469,0.12555984677352328,0.7344415265174895,-0.6809953652032945,35.849239937813095,-24.280788883017806,0.3044408398719815,10,-0.16500091552734375,-0.5100011825561523,-0.5000009536743164,-1.080000877380371,0.8399982452392578,2,0.014981226221867372,1.0000093041864013,29.43000030517578,2.1999898275775416,29.399999618530273,4.40005340657671,29.399999618530273,0.014981226221867372 6754,2010-10-07,29.399999618530273,29.65999984741211,29.26000022888184,29.43000030517578,291700.0,0.001021408867540874,-1.5806471460478184,1.5001430615161855,77.2455342866281,64.44438468334798,-0.2239523336215541,-0.493527944143338,-0.4672189499380899,-1.193198022299839,6.975134590305015,0.3999996185302699,0.16118453204231642,0.42749948501586843,-0.20750979798906144,1.0625087680207983,0.10999484351340527,0.7450041265183316,-0.6293146556647642,40.384551900201785,-24.099475831970466,0.31750464150246427,10,-0.16499996185302734,-0.36999988555908203,-0.6749997138977051,-1.109999656677246,0.7700004577636719,3,0.03367346203957733,2.375025332300217,29.3700008392334,1.0000093041864013,29.43000030517578,2.1999898275775416,29.399999618530273,0.03367346203957733 6755,2010-10-08,29.34000015258789,29.46999931335449,29.239999771118164,29.46999931335449,421000.0,-0.002040798187785242,2.538477339084899,4.333206179668011,70.0680678135,65.74046153368856,-0.11314429130862891,-0.4112987279956464,-0.4114245034316184,-1.1309712542688821,7.333267789643647,0.22999954223632457,0.21972037452751536,0.34000005722045756,-0.3092100039188388,0.9892101183597539,0.015395026650811161,0.664605087790104,-0.4941700599938095,28.846160899978113,-34.85215044756818,0.32460503056964773,10,-0.10500049591064453,-0.3100004196166992,-0.6225004196166992,-1.0500001907348633,1.0200004577636683,4,0.03646897373072577,-1.5806471460478184,29.399999618530273,2.375025332300217,29.3700008392334,1.0000093041864013,29.43000030517578,0.03646897373072577 6756,2010-10-11,29.290000915527344,29.35000038146973,29.21999931335449,29.31999969482422,510000.0,-0.001704132133623637,1.8889077268680687,0.2307613304576262,75.18255593625258,67.03702296391535,-0.026768157514190705,-0.35924065425890817,-0.35952804578547415,-1.0772564805832658,8.199830423528867,0.13000106811524148,0.29814175603971194,0.2770008087158189,-0.38502487464934276,0.9390264920809805,-0.05401203296676016,0.6080136503983979,-0.37503730358297815,19.230896199597808,-45.38506762142738,0.33101284168258066,10,-0.055001258850097656,-0.26000118255615234,-0.6050004959106445,-1.0000009536743164,0.75,0,0.03482412149309,2.538477339084899,29.34000015258789,-1.5806471460478184,29.399999618530273,2.375025332300217,29.3700008392334,0.03482412149309 6757,2010-10-12,29.1200008392334,29.399999618530273,29.10000038146973,29.399999618530273,517500.0,-0.005804031102089269,1.1428610354223179,9.333672431332655,64.58336920658098,67.92787981590283,0.17057607580565204,-0.18037381147087928,-0.19923839980077673,-0.8853310983040927,8.97741170194022,0.2999992370605433,0.34165719943115036,0.09550065994262624,-0.5655185646830354,0.7565198845682879,-0.23500895237020458,0.42601027225545707,-0.14143438948676845,3.5715137210017014,-58.64154184305129,0.33050961231283166,10,0.28499889373779297,-0.09000110626220703,-0.38000059127807617,-0.8300008773803711,1.039999008178711,1,0.0350274217382851,1.8889077268680687,29.290000915527344,2.538477339084899,29.34000015258789,-1.5806471460478184,29.399999618530273,0.0350274217382851 6758,2010-10-13,29.229999542236328,29.35000038146973,29.10000038146973,29.28000068664551,344100.0,0.003777427878873141,1.6315715504692083,0.17857629427794183,72.7273454808338,69.2808697315156,0.10623817628771448,-0.267047629036405,-0.31948147955945316,-0.9666344097658168,9.3100832256846,0.25,0.34570860126793335,0.18199939727783132,-0.47281600772203447,0.8368148022776971,-0.14540830522210157,0.5094070997777642,-0.1929184817116152,23.214157989924615,-39.991803674115495,0.3274077024999322,10,0.17500019073486328,-0.19999980926513672,-0.48999929428100586,-0.9399995803833008,1.3100013732910156,2,0.03797470502001388,1.1428610354223179,29.1200008392334,1.8889077268680687,29.290000915527344,2.538477339084899,29.34000015258789,0.03797470502001388 6759,2010-10-14,29.18000030517578,29.32999992370605,29.10000038146973,29.239999771118164,399100.0,-0.0017105452563658252,-1.09091145539825,1.1999618539003534,60.714340453577194,69.48783551059016,0.16233500161417425,-0.1773086083027664,-0.28632166725036967,-0.8871408577517954,9.132740431853879,0.22999954223632102,0.33589778231926815,0.10100011825561594,-0.5140359691775274,0.7160362056887593,-0.20651792546095749,0.4085181619721894,-0.0890858027352337,21.621663419009074,-37.48882612999457,0.30751804371657243,10,0.22499942779541016,-0.15000057220458984,-0.440000057220459,-0.8900003433227539,1.3099994659423828,3,0.035298107214693175,1.6315715504692083,29.229999542236328,1.1428610354223179,29.1200008392334,1.8889077268680687,29.290000915527344,0.035298107214693175 6760,2010-10-15,29.18000030517578,29.36000061035156,29.01000022888184,29.34000015258789,334900.0,0.0,2.499990463293269,2.666687859617891,56.86276343100773,68.79737182289826,0.14287065278168853,-0.12961021506632164,-0.30576492910016384,-0.8519182776855878,8.828272701474896,0.35000038146971946,0.35250408712693826,0.06650009155273295,-0.4833810619679362,0.6163812450734021,-0.2084404852076034,0.3414406683130693,0.529998779296875,43.58983137055389,-12.252996280062966,0.27494057676033495,10,0.17999935150146484,-0.15000057220458984,-0.440000057220459,-0.8900003433227539,1.4499988555908203,4,0.033927339299669734,-1.09091145539825,29.18000030517578,1.6315715504692083,29.229999542236328,1.1428610354223179,29.1200008392334,0.033927339299669734 6761,2010-10-18,29.270000457763672,29.479999542236328,29.149999618530273,29.239999771118164,313800.0,0.0030843095149635236,-2.1428415727377588,-0.1875044703526214,59.63312224067351,67.85570691228224,0.036309163919789,-0.18831056458007112,-0.4129514788932056,-0.9080503081965894,9.10411312764027,0.3299999237060547,0.3421082825222932,0.13050022125243999,-0.3956764534081465,0.6566768959130265,-0.13258811607785503,0.393588558582735,0.4259986495971688,55.31927845301592,2.8317810136435,0.2630883373302941,10,0.06499958038330078,-0.24000072479248047,-0.5300002098083496,-0.9800004959106445,0.6999988555908168,0,0.03723949899354273,2.499990463293269,29.18000030517578,-1.09091145539825,29.18000030517578,1.6315715504692083,29.229999542236328,0.03723949899354273 6762,2010-10-19,29.18000030517578,29.45000076293945,29.03000068664551,29.059999465942386,438300.0,-0.003074825800490122,-3.666709052569221,3.9999364231672794,57.52215824982306,66.05991745543078,0.09735542505229944,-0.05547455497323739,-0.3354127186899909,-0.7936224892048216,9.261621014131894,0.4200000762939382,0.32302459866841104,0.011500072479247336,-0.44935820187466646,0.47235834683316114,-0.21892906469771134,0.241929209656206,0.5022788246154803,36.17028184160819,-13.547665132963736,0.23042913717695776,10,0.1549997329711914,-0.15000057220458984,-0.440000057220459,-0.8900003433227539,1.1599998474121094,1,0.02947226186968277,-2.1428415727377588,29.270000457763672,2.499990463293269,29.18000030517578,-1.09091145539825,29.18000030517578,0.02947226186968277 6763,2010-10-20,29.29999923706055,29.40999984741211,29.229999542236328,29.31999969482422,337700.0,0.0041123691099991255,-1.2500059604701619,-0.16666931574343874,52.47522321765816,63.30766066998967,-0.03756817187139916,-0.13514743930784334,-0.460287962987568,-0.8880883275699993,9.360313477528647,0.22999954223632812,0.2964672410746054,0.10149908065796254,-0.3059718054782259,0.508969966794151,-0.10223636241013168,0.30523452372605675,0.36883431471252237,61.70200677718529,13.9025217704557,0.20373544306809382,10,-0.054999351501468396,-0.269999504089359,-0.46499872207641957,-1.009999275207523,0.8700008392333949,2,0.029351557431570585,-3.666709052569221,29.18000030517578,-2.1428415727377588,29.270000457763672,2.499990463293269,29.18000030517578,0.029351557431570585 6764,2010-10-21,29.13999938964844,29.53000068664551,28.84000015258789,29.420000076293945,339000.0,-0.005460745787656207,1.7599916076980047,13.9997139042556,37.25482496246079,59.66174479765198,0.09127014144385015,0.07268379964466831,-0.29874231232836124,-0.6926882147618691,9.333096304311203,0.6900005340576207,0.25145422816586915,-0.0865007400512674,-0.3744533371199168,0.201451857017382,-0.23047703858559387,0.057475558483059075,0.5156574956668081,43.478116646718135,0.6923052781124994,0.14397629853432495,10,0.045001029968258166,-0.10999965667724965,-0.3849992752075231,-0.8299999237060582,1.090000152587887,3,0.048043979245113944,-1.2500059604701619,29.29999923706055,-3.666709052569221,29.18000030517578,-2.1428415727377588,29.270000457763672,0.048043979245113944 6765,2010-10-22,29.11000061035156,29.209999084472656,28.93000030517578,29.209999084472656,145900.0,-0.001029470827907386,4.600061036087586,0.357136531767512,36.190438129769504,55.3292872635983,0.09522657844099314,0.1223442236232124,-0.25881019365236213,-0.6373232169127121,9.914387743734125,0.279998779296875,0.19834698502665304,-0.12499952316284535,-0.3861304379653312,0.1361313916396405,-0.2555649805640883,0.005565934238397574,0.5130300056545956,39.13047083831982,1.938818199057181,0.1305654574012435,10,0.07499980926514027,-0.07500076293944957,-0.37750005722045543,-0.7700004577636683,0.9599990844726598,4,0.047406359733152215,1.7599916076980047,29.13999938964844,-1.2500059604701619,29.29999923706055,-3.666709052569221,29.18000030517578,0.047406359733152215 6766,2010-10-25,29.10000038146973,29.3799991607666,29.040000915527344,29.209999084472656,231700.0,-0.000343532417456327,-1.9565368826968528,1.1000038147553997,33.98047824774612,51.928966045949984,0.0843066601885809,0.14447736478304307,-0.24039995793335933,-0.6067072050375302,10.324814720139168,0.3399982452392578,0.13289033554727325,-0.1379997253417926,-0.39094851396048824,0.11494906327690302,-0.2644741196511404,-0.011525331032444797,0.4917090159996924,37.68116342648038,4.511727739325039,0.12647439430934784,10,0.0850000381469691,-0.0400009155273473,-0.4000000953674352,-0.6500005722045934,1.479999542236321,0,0.05257727694983605,4.600061036087586,29.11000061035156,1.7599916076980047,29.13999938964844,-1.2500059604701619,29.29999923706055,0.05257727694983605 6767,2010-10-26,29.20000076293945,29.35000038146973,28.90999984741211,29.07999992370605,475500.0,0.003436439180715567,1.0952402577644431,-1.0909295833261436,42.05602645347005,48.52104170957623,-0.0035227998516376147,0.05850277764343659,-0.332911567912344,-0.6707709077723969,11.057849276117167,0.44000053405762074,0.09077427634334256,-0.04499940872192809,-0.2846040742284117,0.19460525678455554,-0.1648017414751699,0.07480292403131372,0.3616402647347101,52.17396111775994,18.54444250450657,0.11980233275324226,10,-0.015000343322750354,-0.14000129699706676,-0.5000004768371547,-0.2600011825561488,2.179998397827152,1,0.02636981268138583,-1.9565368826968528,29.10000038146973,4.600061036087586,29.11000061035156,1.7599916076980047,29.13999938964844,0.02636981268138583 6768,2010-10-27,29.309999465942386,29.35000038146973,28.8700008392334,29.01000022888184,423500.0,0.0037670787715371468,1.5263062791748419,2.4999761583088294,46.086929119231655,46.89577378353784,-0.11284721121267083,-0.02937440274340375,-0.44204838291447857,-0.7473412204436194,11.617418262192412,0.4799995422363317,0.04647538433201959,0.04999933242798349,-0.1638374660240629,0.2638361308800299,-0.05691906679803793,0.1569177316540049,0.22277592672832114,68.11578979375788,33.88084805121609,0.10691839922602284,10,-0.12499904632568715,-0.25000000000000355,-0.6099991798400914,-0.3699998855590856,2.4099998474121023,2,0.03514161396837778,1.0952402577644431,29.20000076293945,-1.9565368826968528,29.10000038146973,4.600061036087586,29.11000061035156,0.03514161396837778 6769,2010-10-28,29.489999771118164,29.60000038146973,29.35000038146973,29.399999618530273,413100.0,0.00614125924447495,-1.6315979681571848,0.300001271568989,55.90552127153097,46.78941354359598,-0.27295369792571833,-0.20076600450597581,-0.6197221837326765,-0.9001913252057641,11.502146405197484,0.29000091552734375,0.035271984883184615,0.21799964904785085,-0.019140848454217263,0.45514014654991897,0.0994294002968168,0.3365698977988849,-0.6499996185302734,84.93141379040013,47.94876657978554,0.11857024875103465,10,-0.26999950408935547,-0.43000030517578125,-0.7899994850158691,-0.5500001907348633,2.1000003814697266,3,0.023058674481298613,1.5263062791748419,29.309999465942386,1.0952402577644431,29.20000076293945,-1.9565368826968528,29.10000038146973,0.023058674481298613 6770,2010-10-29,29.45000076293945,29.56999969482422,29.35000038146973,29.459999084472656,439800.0,-0.0013563583753529729,-1.0952406902815992,-0.11109227313190062,56.349227974568414,46.42453640291763,-0.21302977146807578,-0.16530420128239243,-0.563306406595931,-0.8286879372334894,11.380645113814685,0.21999931335448863,0.0005749502339540413,0.17550058364867738,-0.06828298093807916,0.4192841482354339,0.05360880135529911,0.29739236594205565,-0.5948006057739228,79.4520941655989,38.562359137525235,0.12189178229337837,10,-0.23000049591064098,-0.24500083923339488,-0.7500004768371547,-0.5100011825561488,1.7599983215332067,4,0.02648552662444903,-1.6315979681571848,29.489999771118164,1.5263062791748419,29.309999465942386,1.0952402577644431,29.20000076293945,0.02648552662444903 6771,2010-11-01,29.53000068664551,29.739999771118164,29.309999465942386,29.59000015258789,393000.0,0.0027164659298324345,1.3888991909633537,6.000953834411858,67.52144554900931,47.53556832504944,-0.28191668147379545,-0.24776863048943554,-0.6298124412049084,-0.8918865701033418,11.444816596970881,0.4300003051757777,-0.003082317625377584,0.24900045394897674,-0.014969205928824891,0.5129701138267784,0.11701562401007592,0.38098528388787756,-0.6599045249939017,75.86214456405013,29.00223050903122,0.13198482993890137,11,-0.24000072479248402,-0.28000068664551137,-0.8575005531311035,-0.5900011062622106,1.379999160766598,0,0.01828645430485598,-1.0952406902815992,29.45000076293945,-1.6315979681571848,29.489999771118164,1.5263062791748419,29.309999465942386,0.01828645430485598 6772,2010-11-02,29.790000915527344,29.940000534057614,29.60000038146973,29.68000030517578,340700.0,0.008804613032041386,-1.5185153788553238,-1.8333598245224725,71.2122394365789,49.61745901604063,-0.4987361209885819,-0.5053238811171923,-0.8659269588575498,-1.1330836991953284,11.083418788118472,0.40999984741210227,0.00728565767595768,0.4910006523132324,0.1472196440209288,0.834781660605536,0.3191101481670806,0.6628911564593842,-0.8851086094970704,85.98134006431538,34.637887467808255,0.1718905041461516,11,-0.40000057220458984,-0.4400005340576172,-1.0825004577636719,-0.850001335144043,1.0199985504150426,1,0.026518931987240757,1.3888991909633537,29.53000068664551,-1.0952406902815992,29.45000076293945,-1.6315979681571848,29.489999771118164,0.026518931987240757 6773,2010-11-03,29.809999465942386,29.8700008392334,29.56999969482422,29.85000038146973,409500.0,0.0006713175495278723,6.4998569521273115,-0.3636426688861146,74.41866310626922,53.74677436535268,-0.4903486516153954,-0.5171850375359988,-0.8561568790609577,-1.133652646613971,11.015672607711927,0.3000011444091797,0.008894353880396721,0.4889992713928244,0.07661730060020844,0.9013812421854404,0.2828082859965164,0.6951902567891324,-0.8430006662304734,79.36494480808561,23.259652296979105,0.20619098539630817,11,-0.40499877929687855,-0.4599990844726598,-1.1024990081787145,-0.8699998855590856,1.2900009155273438,2,0.05266688101145123,-1.5185153788553238,29.790000915527344,1.3888991909633537,29.53000068664551,-1.0952406902815992,29.45000076293945,0.05266688101145123 6774,2010-11-04,30.38999938964844,30.440000534057614,29.79999923706055,29.95000076293945,615700.0,0.019456555991176572,1.3703711552861773,-10.999713904253468,82.35300117501133,58.875948037046214,-0.977146719598494,-1.0742934027383235,-1.406771851784832,-1.6951238250461067,10.957818523385884,0.6400012969970632,0.03676288358934343,1.0194992065429709,0.38782755307811456,1.6511708600078272,0.7036633798105427,1.335335033275399,-1.3646204858757862,95.5751241463363,36.32164906442431,0.31583582673242766,11,-0.7349987030029332,-0.7499990463256871,-1.6599988937377965,-1.4299993515014684,0.8000011444091726,3,0.04376439455142189,6.4998569521273115,29.809999465942386,-1.5185153788553238,29.790000915527344,1.3888991909633537,29.53000068664551,0.04376439455142189 6775,2010-11-05,30.40999984741211,30.489999771118164,30.229999542236328,30.3799991607666,411700.0,0.0006581262969844737,1.7368368217637906,0.06818359154868413,81.66673024511599,64.17442048119842,-0.8865833662392788,-1.0646048723896584,-1.395904385775804,-1.700123240406871,10.999030017279363,0.26000022888183594,0.06806852242879557,0.9859996795654311,0.20226000038977787,1.7697393587410843,0.5941298399776045,1.3778695191532577,-1.2714512132166575,93.22034720201724,32.08664363984799,0.39186983958782745,11,-0.7299995422363281,-0.744999885559082,-1.559999942779541,-1.4499998092651367,1.0799999237060547,4,0.03880303555069564,1.3703711552861773,30.38999938964844,6.4998569521273115,29.809999465942386,-1.5185153788553238,29.790000915527344,0.03880303555069564 6776,2010-11-08,30.309999465942386,30.459999084472656,30.21999931335449,30.3799991607666,417400.0,-0.003288404537043488,1.086958685087852,-2.333269756500613,81.21552142927148,68.52547547850969,-0.6670410446484922,-0.9320577714185845,-1.2765225005869105,-1.5873074164338234,11.097771332705232,0.23999977111816762,0.13377946242984962,0.8349993705749554,-0.03951662270116785,1.7095153638510787,0.397741373936892,1.2722573672130189,-1.0363057180546633,80.43475105992637,15.476477711016628,0.43725799663806164,11,-0.6299991607666051,-0.644999504089359,-1.459999561309818,-1.3499994277954137,0.7399997711181641,0,0.029693158508351303,1.7368368217637906,30.40999984741211,1.3703711552861773,30.38999938964844,6.4998569521273115,29.809999465942386,0.029693158508351303 6777,2010-11-09,30.13999938964844,30.51000022888184,30.10000038146973,30.38999938964844,645100.0,-0.005608712612646727,-1.4848624966765696,3.5714441416895544,72.58068816436861,71.46922648352492,-0.39077385657978425,-0.7185650950955242,-1.0684068684547157,-1.408224426526285,11.448051744236391,0.4099998474121094,0.2066934729579053,0.6139993667602575,-0.2917572282010745,1.5197559617215894,0.16112106927959147,1.0668776642409235,-0.7446750394376735,60.638230955439234,-4.536466728528275,0.4528782974806669,11,-0.22999954223632812,-0.46499919891357777,-1.2899994850158727,-1.1799993515014684,1.1700000762939453,1,0.02554746096073668,1.086958685087852,30.309999465942386,1.7368368217637906,30.40999984741211,1.3703711552861773,30.38999938964844,0.02554746096073668 6778,2010-11-10,30.34000015258789,30.3700008392334,30.03000068664551,30.149999618530273,600000.0,0.006635725513920887,1.7199804688989822,-0.7600021362304688,81.57900548714744,74.32183584081564,-0.47975548616394903,-0.8760596356758334,-1.2287940604832421,-1.5966096989599805,11.719556454872981,0.3400001525878871,0.2959166028990161,0.7585000991821289,-0.2050734200523081,1.722073618416566,0.2767133395649104,1.2402868587993474,-0.8109146969365959,76.05636073016377,7.801052477514702,0.48178675961721773,11,-0.4300003051757777,-0.6649999618530273,-1.3800005912780762,-1.380000114440918,1.0,2,0.015491078147354731,-1.4848624966765696,30.13999938964844,1.086958685087852,30.309999465942386,1.7368368217637906,30.40999984741211,0.015491078147354731 6779,2010-11-11,30.209999084472656,30.25,30.0,30.13999938964844,391900.0,-0.004284807760758902,2.3332994252581254,0.3684184108818766,77.49996185302759,76.67191738286665,-0.26472013509020087,-0.7008711861387127,-1.0811503222144268,-1.4478072682349534,11.963344997231093,0.3400001525878906,0.3732081001648382,0.5769990921020494,-0.4061232446728589,1.5601214288769576,0.08543792371459702,1.0685602604895017,-0.5632038560336952,41.1762725936561,-29.492338477375945,0.491561168387454,11,-0.2999992370605433,-0.534998893737793,-1.1774992942810059,-1.2499990463256836,0.9600009918212891,3,0.029460487387254375,1.7199804688989822,30.34000015258789,-1.4848624966765696,30.13999938964844,1.086958685087852,30.309999465942386,0.029460487387254375 6780,2010-11-12,30.170000076293945,30.29999923706055,30.040000915527344,30.149999618530273,571000.0,-0.0013240320884110313,-1.1666719649045023,0.28572207084470114,76.35468813421724,77.65338878122307,-0.124993048016794,-0.6144017344890145,-1.0226425839320328,-1.3828214058700112,12.603813904130723,0.2599983215332067,0.4440961787017379,0.4875000953674302,-0.49927249180292677,1.4742726825377872,-0.005886198217748273,0.9808863889526087,-0.4196202478018378,33.3333333333331,-39.79331666877896,0.49338629358517866,11,-0.13000011444091797,-0.49499988555908203,-1.0375003814697266,-1.2100000381469727,1.0499992370605433,4,0.03380843404654588,2.3332994252581254,30.209999084472656,1.7199804688989822,30.34000015258789,-1.4848624966765696,30.13999938964844,0.03380843404654588 6781,2010-11-15,30.36000061035156,30.559999465942386,30.170000076293945,30.28000068664551,401000.0,0.006297664354562249,-1.5999860128300731,3.9999046347507416,77.35850075124382,78.33630670507475,-0.2066031674455644,-0.7573868412704599,-1.198314889076304,-1.5450395550595992,13.135294261755703,0.38999938964844105,0.4980945623704933,0.6230006217956507,-0.3879517055603898,1.6339529491516913,0.11752445811762868,1.1284767854736728,-0.5184663338126825,64.28588458486072,-11.016452520491669,0.5054761636780211,11,-0.29500102996825817,-0.6600008010864222,-1.2275009155273402,-1.4100008010864187,0.9899997711181712,0,0.037219997959463846,-1.1666719649045023,30.170000076293945,2.3332994252581254,30.209999084472656,1.7199804688989822,30.34000015258789,0.037219997959463846 6782,2010-11-16,30.040000915527344,30.28000068664551,29.86000061035156,30.21999931335449,730900.0,-0.010540174189426987,1.7999898275127444,-2.24998211858967,65.66526767142193,77.36370721231394,0.17052042637953946,-0.3896311700594062,-0.8512910121597983,-1.2033069878745977,13.722419323376029,0.5,0.5530610853965747,0.2600008964538567,-0.7239971513465235,1.243998944254237,-0.2319981274463352,0.7519999203540486,0.5199985504150426,25.71437135048703,-48.411036029323625,0.49199902390019057,11,0.13999843597412465,-0.34000110626220703,-0.907501220703125,-1.1800012588500977,1.2299995422363281,1,0.03362178065085053,-1.5999860128300731,30.36000061035156,-1.1666719649045023,30.170000076293945,2.3332994252581254,30.209999084472656,0.03362178065085053 6783,2010-11-17,30.15999984741211,30.290000915527344,29.95000076293945,30.10000038146973,489500.0,0.003994638090131897,1.1249903142937405,-0.33333333333332016,64.75772035562417,75.4086760101598,0.11777550289583871,-0.46577822464094254,-0.9365113481504466,-1.302251344014337,14.350523263443959,0.3400001525878942,0.5955262794005165,0.3369997978210435,-0.6337532269971717,1.3077528226392587,-0.14837671458806412,0.8223763102301511,0.399999618530277,42.85710393159699,-28.666219648093055,0.4853765124091081,11,0.05000019073486328,-0.46000003814697266,-0.942500114440918,-1.3000001907348633,1.1800003051757812,2,0.03812996101951094,1.7999898275127444,30.040000915527344,-1.5999860128300731,30.36000061035156,-1.1666719649045023,30.170000076293945,0.03812996101951094 6784,2010-11-18,30.540000915527344,30.70000076293945,30.270000457763672,30.31999969482422,463400.0,0.01259950497472695,-1.6875044703525992,3.666719649044945,70.88122409368091,74.21028643777812,-0.2667632153018076,-0.7752651778747861,-1.2859501420856034,-1.6461603363910484,15.206240666944815,0.5400009155273402,0.6236786442209166,0.647000789642334,-0.3182716773537422,1.6122732566384101,0.1643645561442959,1.129637023140372,-0.6800003051757848,80.95240257764539,10.00107936779888,0.4826362334980373,11,-0.2600002288818395,-0.7700004577636719,-1.3225011825561523,-1.6800012588500977,0.8199996948242152,3,0.02619512812960667,1.1249903142937405,30.15999984741211,1.7999898275127444,30.040000915527344,-1.5999860128300731,30.36000061035156,0.02619512812960667 6785,2010-11-19,30.489999771118164,30.53000068664551,30.270000457763672,30.479999542236328,308000.0,-0.0016372345419203294,4.777650624112196,0.04545533361076432,68.60462021610694,72.80907519187095,-0.22822051466294369,-0.6498976198770166,-1.2066271596341558,-1.5572770705314198,16.108202102238288,0.2700004577636719,0.6495158406301798,0.5279996871948249,-0.3981033415984463,1.4541027159880962,0.06494817279818932,0.9910512015914605,-0.613199157714849,74.99988646736433,4.4768466119069075,0.463051514396635,11,-0.2099990844726598,-0.7199993133544922,-1.2725000381469727,-1.630000114440918,0.9799995422363246,4,0.022302404404079823,-1.6875044703525992,30.540000915527344,1.1249903142937405,30.15999984741211,1.7999898275127444,30.040000915527344,0.022302404404079823 6786,2010-11-22,30.6299991607666,30.709999084472656,30.3700008392334,30.399999618530273,476500.0,0.004591649416181731,-1.344838926086213,22.99942780850658,67.07312818230534,72.19712408275281,-0.3554318328000754,-0.7055712290700811,-1.322810447004663,-1.654311418489094,17.797028510672796,0.3399982452392578,0.6008336793754339,0.5914991378784187,-0.2863033649200126,1.46930164067685,0.15259788647920303,1.0304003892776343,-0.7367345443725632,90.58822737431676,21.110911973746923,0.4389012513992151,11,-0.3449993133544922,-0.8549995422363281,-1.4349994659423828,-1.7699995040893555,0.8100013732910121,0,0.019262166789204782,4.777650624112196,30.489999771118164,-1.6875044703525992,30.540000915527344,1.1249903142937405,30.15999984741211,0.019262166789204782 6787,2010-11-23,29.96999931335449,30.170000076293945,29.75,30.170000076293945,356900.0,-0.02154749805731282,3.199984741269145,-0.8695702652049314,52.58064079483456,68.97508356138472,0.31057815229257457,0.015887287595628408,-0.6416593660019565,-0.9541095061450129,18.434088084192723,0.8799991607666016,0.5360838625991882,-0.10700063705444762,-0.8926640591655897,0.6786627850566944,-0.49983234811001864,0.2858310740011234,0.7399997711181676,22.916616996081615,-43.43827125609192,0.3928317110555716,11,0.2600002288818395,-0.1949996948242152,-0.7874994277954066,-1.1099996566772425,1.230001449584961,1,0.046046082740493155,-1.344838926086213,30.6299991607666,4.777650624112196,30.489999771118164,-1.6875044703525992,30.540000915527344,0.046046082740493155 6788,2010-11-24,30.34000015258789,30.38999938964844,30.03000068664551,30.170000076293945,395200.0,0.0123457072976485,1.6666713761946783,-0.8499971389879496,49.134962255658294,65.8234169394548,-0.06640598577225632,-0.28774481618927084,-0.9815825342611291,-1.283743670530498,19.15543115555549,0.4200000762939524,0.4851805968001912,0.2115001678466797,-0.4933480955488925,0.9163484312422518,-0.14092396385110817,0.5639242995444675,0.3699989318847656,61.45840783921036,-1.1507332292866224,0.3524241316977866,11,-0.1100006103515625,-0.5650005340576172,-1.1575002670288086,-1.4800004959106445,1.1800003051757812,2,0.03065261372770478,3.199984741269145,29.96999931335449,-1.344838926086213,30.6299991607666,4.777650624112196,30.489999771118164,0.03065261372770478 6789,2010-11-26,30.170000076293945,30.3799991607666,30.11000061035156,30.190000534057614,208400.0,-0.005603166626202083,-2.8571389645775116,-0.11764969875122729,46.05263900888233,62.45652259219537,0.108760922171939,-0.0676576098553987,-0.7764124574977274,-1.0876874087300763,20.393547745638894,0.2699985504150426,0.4596123779666961,0.007500076293943891,-0.6300564958099422,0.64505664839783,-0.3112782097580009,0.3262783623458887,0.5207990264892572,43.75004967058469,-14.367883022834121,0.3187782860519436,11,0.05999946594238281,-0.3950004577636719,-1.0325002670288086,-1.3100004196166992,1.3400001525878942,4,0.038780247707498994,1.6666713761946783,30.34000015258789,3.199984741269145,29.96999931335449,-1.344838926086213,30.6299991607666,0.038780247707498994 6790,2010-11-29,30.229999542236328,30.290000915527344,29.770000457763672,30.06999969482422,532200.0,0.001988712820373051,2.7142545741883626,-7.999809269503614,48.66666878594151,59.268541262717335,0.06500319832343848,-0.0698042507956842,-0.7975629500736474,-1.1302782126978137,21.364701802025998,0.5200004577636719,0.3965223273777809,0.028499603271484375,-0.5138643138079075,0.5708635203508763,-0.24268235526821158,0.29968156181118033,0.44198357849121095,50.0,-5.076274054224356,0.27118195853969596,11,0.0,-0.4399995803833008,-1.1224994659423828,-1.369999885559082,1.3900012969970703,0,0.03738012190626838,-2.8571389645775116,30.170000076293945,1.6666713761946783,30.34000015258789,3.199984741269145,29.96999931335449,0.03738012190626838 6791,2010-11-30,30.06999969482422,30.21999931335449,29.979999542236328,30.040000915527344,630500.0,-0.005292750573434923,-2.199964396520984,0.18749254941229765,48.829437198508245,57.39789343239359,0.20063976588515686,0.13989787794128006,-0.6081542266920223,-0.9533040081599893,21.8375390846712,0.25,0.3428635216292193,-0.15850019454956055,-0.6054912011735603,0.28849081207443916,-0.3819956978615586,0.06499530876243753,0.5835437634887697,49.99999999999972,-4.192091198334701,0.22349550331199958,11,0.15999984741210938,-0.2799997329711914,-0.9599995613098145,-1.2100000381469727,1.6399993896484375,1,0.046558019046845756,2.7142545741883626,30.229999542236328,-2.8571389645775116,30.170000076293945,1.6666713761946783,30.34000015258789,0.046558019046845756 6792,2010-12-01,30.57999992370605,30.709999084472656,30.31999969482422,30.34000015258789,412100.0,0.016960433457191337,-1.7857030946655676,8.000317904374246,53.63635890740167,56.162186604813314,-0.2511134777090085,-0.32452140120885176,-1.0773773092044685,-1.4441499772898716,22.14401548677467,0.6399993896484375,0.30522722528910506,0.312000083923337,-0.11080273497829296,0.734802902824967,0.10059867447252202,0.523401493374152,-0.8299999237060511,86.17028184160829,33.30864010987962,0.21140140945081534,12,-0.350000381469723,-0.7899999618530238,-1.4574999809265101,-1.720000267028805,1.159999847412113,2,0.028122976209848716,-2.199964396520984,30.06999969482422,2.7142545741883626,30.229999542236328,-2.8571389645775116,30.170000076293945,0.028122976209848716 6793,2010-12-02,31.3799991607666,31.54999923706055,30.53000068664551,30.559999465942386,960900.0,0.02616086458654232,-1.318185758997097,3.4166686534900896,64.73551988231128,55.4793305813278,-0.9609061162864982,-1.0549576598766066,-1.8296864068496141,-2.2266950687739424,23.073392557373865,1.019998550415039,0.26738039284445136,1.0334993362426772,0.4260623119510356,1.6409363605343188,0.7297808240968564,1.337217848388498,-1.6107991790771479,90.4494273663996,34.618012013094194,0.3037185121458206,12,-0.7299995422363281,-1.169999122619629,-2.2574992179870605,-2.5199995040893555,0.22000122070312855,3,-0.00573608676357773,-1.7857030946655676,30.57999992370605,-2.199964396520984,30.06999969482422,2.7142545741883626,30.229999542236328,-0.00573608676357773 6794,2010-12-03,31.71999931335449,31.84000015258789,30.959999084472656,31.170000076293945,958200.0,0.010834931857263363,1.2278482235120283,0.6707310265261106,68.14987202451408,55.42880300448414,-1.2470629597919718,-1.359933167804673,-2.1131937435914523,-2.5448513720209824,22.80432300052793,0.8800010681152344,0.291915383630581,1.3069994926452608,0.44263877340574354,2.171360211884778,0.8748191330255004,1.7391798522650213,-1.8795673614501922,94.20285715338754,34.05806043192307,0.4321803596197592,12,-0.9249992370605433,-1.144999504089352,-2.5974993705749476,-2.8599996566772425,0.220001220703125,4,-0.006305134297610593,-1.318185758997097,31.3799991607666,-1.7857030946655676,30.57999992370605,-2.199964396520984,30.06999969482422,-0.006305134297610593 6795,2010-12-06,31.59000015258789,31.81999969482422,31.489999771118164,31.63999938964844,784300.0,-0.0040983342869073125,-1.6399993896484375,-0.09090782985040134,64.60807374962175,55.1549080675193,-1.0556303928811381,-1.198443484081249,-1.938653280372904,-2.3940215630441237,22.419853810874947,0.3299999237060547,0.3142074028293891,1.1180003166198738,0.10601756796598139,2.129983065273766,0.6120089422929276,1.62399169094682,-1.6295941086425785,86.55914419550932,25.825379336974706,0.505991374326946,12,-0.7950000762939453,-1.015000343322754,-2.450000286102295,-2.7300004959106445,0.5999984741210938,0,-0.002532444549529278,1.2278482235120283,31.71999931335449,-1.318185758997097,31.3799991607666,-1.7857030946655676,30.57999992370605,-0.002532444549529278 6796,2010-12-07,31.209999084472656,31.989999771118164,31.20000076293945,31.82999992370605,2627100.0,-0.012029156893945236,-1.468756612416276,12.400205996794654,63.7002112823903,56.390415899469936,-0.6534181314779772,-0.7879586235433464,-1.5208320146572092,-1.983532046278711,21.776585120445905,0.7899990081787145,0.2758518249599433,0.6929992675781236,-0.36752860021218936,1.7535271353684365,0.1627353336829671,1.22326320147328,-1.1368173940087907,53.29337419094728,-11.379766492079987,0.5302639338951571,12,-0.3299989700317383,-0.5599994659423828,-1.9974989891052246,-2.34999942779541,1.3800010681152344,1,0.013136871733031352,-1.6399993896484375,31.59000015258789,1.2278482235120283,31.71999931335449,-1.318185758997097,31.3799991607666,0.013136871733031352 6797,2010-12-08,30.90999984741211,31.21999931335449,30.809999465942386,31.1200008392334,659700.0,-0.00961227958541655,1.0000093041864186,0.33871081865138525,58.42696484735641,57.42286063188084,-0.23027311611329893,-0.45040775637916397,-1.186363538486141,-1.6615048402542385,21.2550211374804,0.40999984741210227,0.24218128435820319,0.3545000076293938,-0.7043068301594175,1.4133068454182052,-0.17490341126501363,0.8839034265238013,-0.6834727104958986,26.027356099600063,-39.69495353086571,0.5294034188944066,12,-0.029999732971191406,-0.13000011444091797,-1.6399998664855957,-2.0349998474121094,2.2299995422363352,2,0.02588156716304635,-1.468756612416276,31.209999084472656,-1.6399993896484375,31.59000015258789,1.2278482235120283,31.71999931335449,0.02588156716304635 6798,2010-12-09,30.809999465942386,31.040000915527344,30.65999984741211,30.76000022888184,583800.0,-0.003235211322011544,-2.0400085449217884,-0.23809048055875967,53.23739263159681,58.22116658996022,-0.06324281335018256,-0.33032684792880573,-1.0507333785753765,-1.543826142049408,20.866566251368194,0.3800010681152344,0.2024600422824392,0.2309996604919462,-0.8285311786420841,1.2905304996259765,-0.29876575907507075,0.7607650800589632,-0.4423945182900191,11.278167453747061,-50.348188400961675,0.5297654195670152,12,0.0700006484985316,-0.02999973297119496,-1.4399991035461461,-1.8349990844726598,2.7700023651123082,3,0.030185015296861906,1.0000093041864186,30.90999984741211,-1.468756612416276,31.209999084472656,-1.6399993896484375,31.59000015258789,0.030185015296861906 6799,2010-12-10,31.10000038146973,31.190000534057614,30.84000015258789,31.01000022888184,346400.0,0.00941255827829246,1.5925910227610987,1.8000305180437934,56.91610693262868,59.13777082848102,-0.2318293111683971,-0.5799676193565482,-1.3087371645234853,-1.809812143751099,20.669723891504514,0.38000106811522727,0.26480749121440184,0.47650051116943715,-0.5924932654171222,1.5454942877559965,-0.057996377123842535,1.0109973994627168,-0.6026038479400988,33.08274881938008,-25.742719190905596,0.5344968882932793,12,-0.11500072479248402,-0.23000049591064808,-1.722499847412113,-2.1250000000000036,2.359998703002926,4,0.016077170220805348,-2.0400085449217884,30.809999465942386,1.0000093041864186,30.90999984741211,-1.468756612416276,31.209999084472656,0.016077170220805348 6800,2010-12-13,31.190000534057614,31.31999969482422,31.06999969482422,31.28000068664551,205000.0,0.00289389554610775,1.9412081500762948,-1.000000000000079,56.4220331983607,59.9813926062424,-0.19146743320650472,-0.6214983596979913,-1.36987034226539,-1.8822154305204783,20.406004348697966,0.25,0.32189781756367,0.5155006408691385,-0.5597023941056811,1.590703675843958,-0.022100876618271315,1.0531021583565483,-0.5731957415208981,39.849677973563594,-14.340114441051313,0.5376015174874094,12,-0.03500080108642223,-0.3200006484985316,-1.5425000190734828,-1.965000152587887,1.7600002288818324,0,0.024046168232060294,1.5925910227610987,31.10000038146973,-2.0400085449217884,30.809999465942386,1.0000093041864186,30.90999984741211,0.024046168232060294 6801,2010-12-14,31.489999771118164,31.61000061035156,31.26000022888184,31.28000068664551,311900.0,0.009618442831796914,-1.8000030517578351,-2.333319204848672,69.00000572204598,61.688464474536225,-0.3004527403853565,-0.8774896302237991,-1.6369214126469878,-2.1642913949401645,19.64692022199396,0.4200000762939453,0.4189306789894083,0.7589999198913588,-0.3643013976377283,1.882301237420446,0.1973492611268135,1.3206505786559042,-0.7633393802949335,87.36834285668428,28.015544314695575,0.5616506587645442,12,-0.22999954223632812,-0.619999885559082,-1.8174996376037598,-2.239999771118164,1.50000190734864,1,0.02222924295581752,1.9412081500762948,31.190000534057614,1.5925910227610987,31.10000038146973,-2.0400085449217884,30.809999465942386,0.02222924295581752 6802,2010-12-15,31.04999923706055,31.59000015258789,31.040000915527344,31.43000030517578,487500.0,-0.013972706803928592,-1.7500119209971676,-1.809536784741158,58.72234812911119,61.02033427973622,0.23828677218076422,-0.3772865744019107,-1.169373396505339,-1.716887458781379,19.877885348459124,0.5499992370605469,0.5004005686586517,0.26849946975708505,-0.8140758258735943,1.3510747653877644,-0.27278817805825284,0.8097871175724229,-0.22227169581372408,41.05253436236435,-17.288956182798906,0.5412876478153397,12,0.2750005722045863,-0.1799993515014684,-1.3774991035461461,-1.7999992370605504,1.9500007629394496,2,0.04959745421472439,-1.8000030517578351,31.489999771118164,1.9412081500762948,31.190000534057614,1.5925910227610987,31.10000038146973,0.04959745421472439 6803,2010-12-16,31.309999465942386,31.45000076293945,31.04999923706055,31.04999923706055,278400.0,0.008373598559432649,-2.076932105784342,-0.6842092054409541,63.70191624355019,60.52611697074022,-0.03652848896516403,-0.5762593949939614,-1.3963026904732168,-1.973006718833009,20.094829447918492,0.40000152587889914,0.6098852444365939,0.4709997177124059,-0.5946139044521104,1.5366133398769222,-0.061807093369854016,1.0038065287946658,-0.38929014630585357,61.03883557673804,0.8164461069977378,0.5328068110822589,12,0.015000343322750354,-0.43999958038330433,-1.5174994468689,-2.049999237060547,1.7199993133544886,3,0.05844777882211871,-1.7500119209971676,31.04999923706055,-1.8000030517578351,31.489999771118164,1.9412081500762948,31.190000534057614,0.05844777882211871 6804,2010-12-17,31.34000015258789,31.399999618530273,31.09000015258789,31.399999618530273,589300.0,0.0009581822790556416,9.333407508662619,-0.23076697355390088,63.43826057238925,60.396137728825494,-0.14091989529808302,-0.5726112204635712,-1.3931690788474995,-1.9926854055007865,19.34459210653869,0.3099994659423828,0.6724023543591358,0.4610004425048828,-0.6173394145777422,1.5393402995875078,-0.0781694860364297,1.0001703710461953,-0.3337475968328256,52.63147327702781,-8.516991673131116,0.5391699285413127,12,-0.015000343322753906,-0.4700002670288086,-1.5475001335144043,-2.079999923706051,1.6800003051757812,4,0.07147420764392809,-2.076932105784342,31.309999465942386,-1.7500119209971676,31.04999923706055,-1.8000030517578351,31.489999771118164,0.07147420764392809 6805,2010-12-20,31.170000076293945,31.40999984741211,31.1299991607666,31.32999992370605,395100.0,-0.005424380199944179,-1.3333227370261465,2.666687859617832,63.285024599721886,60.35000587519567,-0.04108239968467231,-0.3679185485893406,-1.1893927045200812,-1.8098939633287543,18.56045088877991,0.2800006866455078,0.6153709932526006,0.257000350952147,-0.8125416331542752,1.3265423350585692,-0.2777706411010641,0.7917713430053581,-0.12000083923339488,22.806882520646365,-38.109682899298576,0.5347709920532104,12,-0.034999847412109375,-0.3000001907348633,-1.377500057220459,-1.9099998474121058,1.8000011444091797,0,0.07346804628083237,9.333407508662619,31.34000015258789,-2.076932105784342,31.309999465942386,-1.7500119209971676,31.04999923706055,0.07346804628083237 6806,2010-12-21,31.21999931335449,31.3799991607666,31.21999931335449,31.229999542236328,329100.0,0.001604082032023113,-30.99923707798675,0.06250149011756406,58.6956431599789,60.37985902104262,-0.100033519988866,-0.39152373958608067,-1.2027263824878816,-1.8433281443007594,17.351068651421947,0.20999908447265625,0.5050098222196624,0.2774995803832958,-0.7917229294096195,1.3467220901762076,-0.25711167451316186,0.8121108352797535,-0.129999160766598,32.72702682082625,-23.96259096515314,0.5346112548964564,12,-0.0849990844726527,-0.3499994277954066,-1.3624992370605433,-1.7899990081787038,1.399999618530284,1,0.05541324431884087,-1.3333227370261465,31.170000076293945,9.333407508662619,31.34000015258789,-2.076932105784342,31.309999465942386,0.05541324431884087 6807,2010-12-22,31.35000038146973,31.540000915527344,31.26000022888184,31.34000015258789,366200.0,0.0041640317416544725,-2.294124246878216,-1.0,49.50168176069071,59.96478003538639,-0.179984090434246,-0.4351479148492565,-1.2883148542934144,-1.9606301671719955,18.26663359103246,0.3200016021728551,0.4204642256721094,0.3385005950927784,-0.640806813054688,1.3178080032402448,-0.15115310898095302,0.8281542991665098,-0.22000122070312855,61.22451362776512,8.441547477140716,0.4896537040737327,12,-0.12500000000000355,-0.4800004959106481,-1.4675006866455114,-1.8950004577636719,1.2499980926513565,2,0.05231264041599304,-30.99923707798675,31.21999931335449,-1.3333227370261465,31.170000076293945,9.333407508662619,31.34000015258789,0.05231264041599304 6808,2010-12-23,31.270000457763672,31.3799991607666,31.18000030517578,31.29999923706055,272900.0,-0.002551831666112059,1.105266328026181,-2.999809269501483,41.81820830035937,58.287235742912024,-0.031146372876467154,-0.29713668634076384,-1.1674623783628135,-1.869065846369164,18.64279436611648,0.1999988555908203,0.3620036968269744,0.2120006561279304,-0.7202428244800707,1.1442441367359315,-0.25412108417607016,0.678122396431931,0.7199993133544922,40.0,-7.232008992020653,0.4661217403040011,12,0.05500030517578125,-0.40000057220458984,-1.330000877380371,-1.8150005340576136,1.9099998474121094,3,0.05532457681198433,-2.294124246878216,31.35000038146973,-30.99923707798675,31.21999931335449,-1.3333227370261465,31.170000076293945,0.05532457681198433 6809,2010-12-27,31.34000015258789,31.53000068664551,31.06999969482422,31.20000076293945,180700.0,0.00223855752476787,-1.299996185317304,-4.666836215665893,45.35316406870418,57.05736139517241,-0.0709869605651221,-0.289849371059546,-1.193341955804243,-1.929850786885531,19.146356338660635,0.4600009918212926,0.3533734197529661,0.2235003471374526,-0.6163813156673932,1.0633820099422984,-0.19644048426496852,0.6434411785398737,0.6337996292114241,57.44675670411012,14.56190879055584,0.4199408314024229,12,-0.0149993896484375,-0.4700002670288086,-1.385000228881836,-1.8850002288818324,1.759998321533196,0,0.053924652791344396,1.105266328026181,31.270000457763672,-2.294124246878216,31.35000038146973,-30.99923707798675,31.21999931335449,0.053924652791344396 6810,2010-12-28,31.36000061035156,31.5,31.06999969482422,31.43000030517578,261400.0,0.0006381766964356217,3.095258855585831,-0.5000000000000127,53.2189143347369,55.30390679658251,-0.07189776323278352,-0.23278749854226177,-1.168080227874139,-1.9415443341872347,20.63373488146057,0.43000030517578125,0.38557086434260057,0.18700075149535778,-0.5471612183453622,0.9211627213360778,-0.18008023342500223,0.5540817364157178,0.5776471679687525,61.702162197259156,19.30221127167141,0.36708098492035945,12,-0.04500007629394176,-0.4900007247924769,-1.335000038146969,-1.835000038146969,1.7599983215332138,1,0.0529336675734684,-1.299996185317304,31.34000015258789,1.105266328026181,31.270000457763672,-2.294124246878216,31.35000038146973,0.0529336675734684 6811,2010-12-29,31.46999931335449,31.51000022888184,31.36000061035156,31.36000061035156,126300.0,0.0035076116346317576,-1.7272979487091857,-1.5714168937328903,63.08409174163104,55.78854497575138,-0.2067766613274351,-0.24508987333814858,-1.2335067602430598,-2.0417137805316727,22.2090198024726,0.14999961853028054,0.3806086844658054,0.22699947357177308,-0.30291013298696257,0.7569090801305087,-0.03795532970759652,0.4919542768511427,0.4329425416259802,85.10608077397495,38.95651237272968,0.26495480327936827,12,-0.17499923706054332,-0.5999994277954066,-1.4449987411498988,-1.9449987411498988,1.6000003814697301,2,0.04766450397449162,3.095258855585831,31.36000061035156,-1.299996185317304,31.34000015258789,1.105266328026181,31.270000457763672,0.04766450397449162 6812,2010-12-30,31.440000534057614,31.57999992370605,31.43000030517578,31.46999931335449,130600.0,-0.0009532500778970388,-5.000076295110194,-0.27271939102841986,65.21741934770498,55.956934209546354,-0.1292281011398302,-0.1553219627592206,-1.1554639993274272,-1.9989266611298042,22.793067745595096,0.14999961853026988,0.372361696402006,0.15400066375731924,-0.2803361544094187,0.5883374819240572,-0.06316774532605152,0.37116907284069,0.4296236345166058,72.5491516042289,21.08025972163872,0.217168409083369,12,-0.11500072479247692,-0.5700006484985316,-1.4100008010864222,-1.9100008010864222,1.8099994659423864,3,0.037531755018544555,-1.7272979487091857,31.46999931335449,3.095258855585831,31.36000061035156,-1.299996185317304,31.34000015258789,0.037531755018544555 6813,2010-12-31,31.20000076293945,31.5,31.15999984741211,31.3700008392334,241700.0,-0.007633580376634641,-1.7199804688990106,5.666899796541319,52.47525874335834,54.73882289520959,0.10451871702873561,0.07431134149913632,-0.8730870181728072,-1.7442108651865418,21.686952833049645,0.3400001525878906,0.2740675490041795,-0.07699918746948597,-0.5105937710610959,0.356595396122124,-0.2937964792652892,0.13979810432631723,0.6376384266847701,25.490394073009764,-27.13500306936218,0.21679729179580434,12,0.12499904632568715,-0.3200006484985316,-1.1975011825561488,-1.6700010299682582,2.2900009155273544,4,0.044871720414975336,-5.000076295110194,31.440000534057614,-1.7272979487091857,31.46999931335449,3.095258855585831,31.36000061035156,0.044871720414975336 6814,2011-01-03,31.520000457763672,31.6299991607666,31.3700008392334,31.440000534057614,220200.0,0.010256400224333717,-1.3636284820058435,-0.470587575312199,57.33333785445992,54.077524367958254,-0.209269743986237,-0.2755685553902403,-1.1409592898214171,-2.0433328902582204,20.24948599205502,0.429998397827152,0.2647217528125765,0.25300045013427663,-0.14537020053972327,0.6513711008082765,0.05381512479727846,0.4521857754712748,0.2869331520685492,80.3573557310772,25.037094483366246,0.19918532533699954,1,-0.17000102996826172,-0.6400003433227539,-1.517500877380371,-1.9900007247924805,1.8600006103515625,0,0.052664969013451746,-1.7199804688990106,31.20000076293945,-5.000076295110194,31.440000534057614,-1.7272979487091857,31.46999931335449,0.052664969013451746 6815,2011-01-04,31.51000022888184,31.59000015258789,31.309999465942386,31.54999923706055,324300.0,-0.000317266140120509,3.66664547405251,-0.49998807905965403,50.51021599760228,53.16803246102752,-0.16312265941764892,-0.2865611597981008,-1.0769059884734489,-2.0079900507759056,18.665088304685607,0.28000068664550426,0.20913126594435738,0.2470002174377477,-0.13913341017086722,0.6331338450463626,0.053933403633440236,0.44006703124205515,0.2674560243500608,74.46827506442459,22.243434849562007,0.19306681380430818,1,-0.16000080108642933,-0.6300001144409215,-1.5075006484985387,-1.980000495910648,2.2100009918212855,1,0.05046011531862393,-1.3636284820058435,31.520000457763672,-1.7199804688990106,31.20000076293945,-5.000076295110194,31.440000534057614,0.05046011531862393 6816,2011-01-05,31.6200008392334,31.709999084472656,31.3700008392334,31.420000076293945,339000.0,0.003490974597033958,-1.2666607326780515,-5.000143054694578,67.48472072540126,55.166147901550914,-0.23514396323695408,-0.383956179314886,-1.1301384658055582,-2.0925494948650005,17.896247945607886,0.3399982452392578,0.15416240035903783,0.33650074005127095,-0.08011634227164066,0.7531178223741826,0.12819219888981337,0.5448092812127285,0.129157151662195,83.63665998515734,28.759387069983475,0.20830854116145656,1,-0.23000144958496094,-0.6350011825561523,-1.6100010871887207,-2.090001106262207,1.8799991607666016,2,0.04743826859075262,3.66664547405251,31.51000022888184,-1.3636284820058435,31.520000457763672,-1.7199804688990106,31.20000076293945,0.04743826859075262 6817,2011-01-06,31.709999084472656,31.79999923706055,31.60000038146973,31.63999938964844,346500.0,0.002846244239424145,-1.6666920983699542,0.34999713898794693,63.698643558962566,57.59730737472904,-0.3002842368717964,-0.43315560126743335,-1.1643761590325639,-2.1574426502292994,18.11756985604034,0.1999988555908203,0.11420657411349922,0.3864990234375014,-0.0327372560071133,0.8057353028821161,0.17688088371519584,0.596117163159807,-0.6399993896484375,85.937462747061,30.524325612281103,0.20961813972230678,1,-0.27499961853027344,-0.5549993515014648,-1.6999993324279785,-2.174999237060547,1.7900009155273438,3,0.04288869913646609,-1.2666607326780515,31.6200008392334,3.66664547405251,31.51000022888184,-1.3636284820058435,31.520000457763672,0.04288869913646609 6818,2011-01-07,31.739999771118164,32.0,31.56999969482422,31.76000022888184,381400.0,0.0009460954749822559,-1.3888865341414827,-0.28572207084475193,63.69864355896266,59.635693984757765,-0.28676024839736414,-0.41098188567816507,-1.1406641507841968,-2.165900709820338,18.849029257887995,0.43000030517578125,0.10071386211026478,0.36999969482421946,-0.014269849956772163,0.7542692396052111,0.17786492243372365,0.5621344672147153,-0.6554000854492195,62.31883657351974,6.28310539487309,0.19213477239049578,1,-0.2049999237060547,-0.47499942779541016,-1.7300000190734863,-2.1800003051757812,1.8599987030029226,4,0.047574046621634336,-1.6666920983699542,31.709999084472656,-1.2666607326780515,31.6200008392334,3.66664547405251,31.51000022888184,0.047574046621634336 6819,2011-01-10,31.60000038146973,31.690000534057614,31.38999938964844,31.649999618530273,538100.0,-0.004410818861310339,3.6153643005958176,2.499904634750475,65.0350126045378,60.94859379251342,-0.11845846760594725,-0.24411924392525108,-0.9532742676047832,-2.0052734280174462,19.135523251992655,0.350000381469723,0.11712078548900706,0.20500030517578338,-0.17026099316254317,0.5802616035141099,0.01736965600662188,0.3926309543449449,-0.47878468322754486,42.02908566200171,-17.457640391144388,0.18763064916916258,1,-0.020000457763675428,-0.2700004577636754,-1.170000553131107,-1.620000839233402,2.1700000762939418,0,0.05981016690447172,-1.3888865341414827,31.739999771118164,-1.6666920983699542,31.709999084472656,-1.2666607326780515,31.6200008392334,0.05981016690447172 6820,2011-01-11,31.940000534057614,31.96999931335449,31.70000076293945,31.70000076293945,266100.0,0.01075949836972967,-1.2499900658830636,-4.800068665598876,70.93029960943659,61.82039466671404,-0.41072572794657347,-0.5534247101568361,-1.239666520997389,-2.31527395660785,19.43041282800852,0.3699989318847585,0.17693454869550607,0.507500457763669,0.07323746776538798,0.9417634477619501,0.2903689627645285,0.7246319527628096,-0.7836334637451152,90.47626256051242,26.464296372918028,0.21713149499914086,1,-0.36000061035155895,-0.610000610351559,-1.2550005912780726,-1.8150005340576136,1.9899997711181676,1,0.045084549467121926,3.6153643005958176,31.60000038146973,-1.3888865341414827,31.739999771118164,-1.6666920983699542,31.709999084472656,0.045084549467121926 6821,2011-01-12,32.189998626708984,32.459999084472656,32.049999237060554,32.11999893188477,254100.0,0.0078271161074277,-2.9047774750229034,0.2916656732549434,72.82610836468206,62.66580455748927,-0.6122343722342336,-0.7887303883268579,-1.4346254672509033,-2.535589882829637,19.57915749469555,0.5199985504150426,0.23004977337671662,0.7224986076354973,0.1715618827606349,1.2734353325103633,0.44703024519806434,0.9979669700729303,-0.9998862392089869,74.76630516160765,9.97205961676076,0.2754683624374325,1,-0.37999916076660156,-0.6299991607666016,-1.5049986839294434,-2.0649986267089844,1.94000244140625,2,0.047530371521192105,-1.2499900658830636,31.940000534057614,3.6153643005958176,31.60000038146973,-1.3888865341414827,31.739999771118164,0.047530371521192105 6822,2011-01-13,32.59000015258789,32.61999893188477,32.209999084472656,32.209999084472656,414000.0,0.012426267255165824,-1.1578878682929652,5.428610354223984,80.55560461296668,65.78584298744575,-0.9297238193943826,-1.125129340590977,-1.782186872948806,-2.8997691214936054,20.35898601878842,0.43000030517578836,0.271812474431826,1.0455000877380378,0.3333657034444997,1.7576344720315795,0.689432895591267,1.4015672798848087,-1.3236945632695338,97.56107394622768,28.40651674680015,0.35606719214677063,1,-0.6250009536743093,-0.9500007629394496,-1.825000286102295,-2.244999885559082,1.4799995422363281,3,0.027922670854600984,-2.9047774750229034,32.189998626708984,-1.2499900658830636,31.940000534057614,3.6153643005958176,31.60000038146973,0.027922670854600984 6823,2011-01-14,33.139999389648445,33.240001678466804,32.56999969482422,32.59999847412109,298900.0,0.016876318947082858,-1.233345625166917,1.4210510465291746,84.09095178301294,68.75891120172942,-1.3137492497239194,-1.61373722636975,-2.272918460652459,-3.407829436312827,21.463531420781663,0.6700019836425852,0.2989623514892443,1.5039993286132898,0.5058878867129266,2.502110770513653,1.0049436076631082,2.0030550495634714,-1.765398332924775,94.59447756239085,22.969242319867092,0.4990557209501809,1,-0.8649988174438477,-1.189998626708988,-2.30999946594239,-2.7649993896484446,0.22999954223632812,4,0.010863024048938463,-1.1578878682929652,32.59000015258789,-2.9047774750229034,32.189998626708984,-1.2499900658830636,31.940000534057614,0.010863024048938463 6824,2011-01-18,33.580001831054695,33.580001831054695,33.049999237060554,33.209999084472656,532700.0,0.013277080552502651,1.8648576200588627,0.6851891097641907,86.27455869153307,72.73272705661061,-1.5989581237212,-1.9787726486055242,-2.6660164071279198,-3.806740702563083,22.75299058046059,0.5300025939941406,0.34172886985774653,1.8320016860961985,0.5202955091358632,3.1437078630565374,1.1761485976160273,2.487854774576366,-2.0188607121567124,100.0,25.999281590932895,0.6558530884801692,1,-1.1050004959106516,-1.3700008392334055,-2.75000190734864,-3.2050018310546946,-0.3200035095214986,1,0.0005954926139373207,-1.233345625166917,33.139999389648445,-1.1578878682929652,32.59000015258789,-2.9047774750229034,32.189998626708984,0.0005954926139373207 6825,2011-01-19,33.459999084472656,33.779998779296875,33.419998168945305,33.5,543800.0,-0.003573637285244624,-4.9998728463342035,-0.10810977998638883,82.41040281069732,74.39113617719906,-1.3111394075637364,-1.7691159478267195,-2.5001813121165704,-3.645608105387531,24.160505328538793,0.3600006103515696,0.442873515696796,1.597498989105226,0.11019314391796087,3.0848048342924876,0.8538460665115934,2.3411519116988586,-1.6565946801158695,81.50290291923636,8.539001733578843,0.7436529225936314,1,-0.875,-1.0499992370605469,-2.532499313354492,-3.0849990844726562,0.2700004577636719,2,0.009264835079893174,1.8648576200588627,33.580001831054695,-1.233345625166917,33.139999389648445,-1.1578878682929652,32.59000015258789,0.009264835079893174 6826,2011-01-20,32.950000762939446,33.549999237060554,32.90999984741211,33.27000045776367,446000.0,-0.015242030349303826,-2.1999847412691804,7.999809269502371,71.26760200147956,75.23213155970096,-0.6622869839282117,-1.1835458961798722,-1.9461080990613198,-3.102456792801135,25.109784398931424,0.6399993896484446,0.5040538933483489,1.0010005950927656,-0.5295706029047551,2.5315717930902863,0.23571499609400348,1.7662861940915278,-0.8698731460910452,47.133874032354015,-24.81331121475685,0.7652855989987608,1,-0.36500167846678977,-0.5400009155273366,-1.9375009536743093,-2.5350008010864187,0.8699989318847727,3,0.029742018802578984,-4.9998728463342035,33.459999084472656,1.8648576200588627,33.580001831054695,-1.233345625166917,33.139999389648445,0.029742018802578984 6827,2011-01-21,32.990001678466804,33.200000762939446,32.880001068115234,33.18000030517578,219200.0,0.0012139883035253707,1.7826115801172049,0.5937462747061134,76.71641332159695,76.67855042221588,-0.5605757240564486,-1.1535241501643263,-1.9351801311019052,-3.098676247894886,25.76078423063229,0.31999969482421164,0.5954454260690909,0.9590014457702694,-0.6116492474802158,2.5296521390207545,0.1736760991450268,1.744326792395512,-0.6718920988756167,34.71093400253532,-41.331780776805154,0.7853253466252421,1,-0.40500259399414773,-0.5800018310546946,-1.925001621246345,-2.5750017166137766,0.8699989318847514,4,0.03455590577894796,-2.1999847412691804,32.950000762939446,-4.9998728463342035,33.459999084472656,1.8648576200588627,33.580001831054695,0.03455590577894796 6828,2011-01-24,33.0,33.139999389648445,32.93000030517578,32.950000762939446,292400.0,0.0003030712647620337,-3.6666384096979496,-0.26315578131592654,74.34209040327852,77.71267017763152,-0.416887206665578,-1.0827848189822404,-1.899530953342179,-3.0651888364632214,26.688440970047147,0.20999908447266336,0.6543825461265058,0.8824997901916518,-0.7021753099484016,2.4671748903317052,0.09016224012162155,1.6748373402616785,-0.4772259324500183,13.333248562067402,-59.59577511353073,0.7923375500700274,1,-0.26000022888183594,-0.5850009918212891,-1.9025001525878906,-2.5850000381469727,1.2900009155273438,0,0.03242423317649146,1.7826115801172049,32.990001678466804,-2.1999847412691804,32.950000762939446,-4.9998728463342035,33.459999084472656,0.03242423317649146 6829,2011-01-25,33.029998779296875,33.040000915527344,32.75,32.93000030517578,300100.0,0.0009090539180871549,3.83323796808443,1.9999999999997158,74.83658195585527,78.14670154945581,-0.24888136384078052,-1.0326246284319147,-1.8784015281824367,-3.061624281327699,27.177157498065252,0.29000091552734375,0.7269532757939885,0.8279986381530762,-0.762335295942485,2.4183325722486373,0.03283167110529206,1.6231656052008567,-0.3312132521023301,27.18437972208231,-43.66831801035552,0.7951669670477809,1,-0.11499977111816406,-0.6049995422363281,-1.9324989318847656,-2.6149988174438477,1.8199996948242116,1,0.010293677419116687,-3.6666384096979496,33.0,1.7826115801172049,32.990001678466804,-2.1999847412691804,32.950000762939446,0.010293677419116687 6830,2011-01-26,33.02000045776367,33.09999847412109,32.889999389648445,33.06999969482422,323300.0,-0.00030270426590117694,2.8182764002083154,-0.5,73.6486647580273,78.23809670427194,-0.07775054321911057,-0.9400854726346068,-1.8150475458742719,-3.0173010285434003,27.72455374814944,0.20999908447264204,0.8067990680795774,0.7350003242492704,-0.8435333682815269,2.3135340167800678,-0.05426652201612825,1.524267170514669,-0.2700004577636719,33.75008940705213,-34.01965272341515,0.7892668462653979,1,-0.02500152587890625,-0.595001220703125,-1.9225006103515625,-2.6050004959106445,1.7299995422363281,2,0.007268257433142855,3.83323796808443,33.029998779296875,-3.6666384096979496,33.0,1.7826115801172049,32.990001678466804,0.007268257433142855 6831,2011-01-27,32.970001220703125,33.150001525878906,32.900001525878906,32.900001525878906,371100.0,-0.0015142106713323944,-6.142888283378746,-1.4000152590218966,71.57539257439956,77.24029536665337,0.1056364921075641,-0.8136649946881818,-1.717298787625122,-2.9362722164879784,28.30744096511998,0.25,0.9053259324541081,0.6100009918212876,-0.9478923768793521,2.167894360521924,-0.1689456925290287,1.3889476761716075,-0.220001220703125,48.889077268682165,-15.897561511482799,0.7789466843503186,1,0.20499801635742188,-0.5450019836425781,-1.967501163482666,-2.5550012588500977,1.8600006103515696,3,0.023051206957674264,2.8182764002083154,33.02000045776367,3.83323796808443,33.029998779296875,-3.6666384096979496,33.0,0.023051206957674264 6832,2011-01-28,32.61999893188477,33.130001068115234,32.59999847412109,32.990001678466804,338900.0,-0.010615780280850307,-1.5853554149607785,-5.285776566757493,63.580234921789916,74.9613268265175,0.5144405296519068,-0.3907620879739113,-1.3123134181916214,-2.5489770061745745,28.460695447080358,0.5300025939941477,0.962308685447784,0.20099878311157937,-1.298473466524733,1.7004710327478918,-0.5487373417065768,0.9507349079297356,1.1599998474121023,3.6364266888636823,-58.92342526635895,0.749736124818156,1,0.5699996948242116,-0.19499969482422586,-1.6174988746643137,-2.2049989700317454,2.3600006103515554,4,0.036787271680946976,-6.142888283378746,32.970001220703125,2.8182764002083154,33.02000045776367,3.83323796808443,33.029998779296875,0.036787271680946976 6833,2011-01-31,32.59999847412109,32.880001068115234,32.59000015258789,32.830001831054695,404900.0,-0.000613134838092777,-1.32000732421875,0.6216260799637475,66.0256061485075,72.71144321062576,0.5026449216000515,-0.2745772872687624,-1.2402971709634159,-2.4885472318545965,29.52533721458268,0.29000091552734375,0.9998193190942857,0.11099843978880841,-1.2753091961419472,1.4973060757195604,-0.5821553781765658,0.8041522577541862,1.1564002990722742,1.7854101811282874,-60.75363658249263,0.6931538179653765,1,0.5850009918212962,-0.17499923706053977,-1.5524983406066823,-2.1849985122680593,2.190002441406257,0,0.03865037408608152,-1.5853554149607785,32.61999893188477,-6.142888283378746,32.970001220703125,2.8182764002083154,33.02000045776367,0.03865037408608152 6834,2011-02-01,33.18000030517578,33.25,32.68000030517578,32.939998626708984,510600.0,0.017791468043016012,1.9999899613512022,-1.0434703287225282,68.45236371975827,71.1605499782992,-0.15652432026175944,-0.7629568051746816,-1.772721532155419,-3.0289671053414295,30.56202835332284,0.6500015258789134,0.9964114695873363,0.6080002784729004,-0.732032974224083,1.9480335311698838,-0.06201634787559129,1.278016904821392,0.529742523193363,89.39398318064907,29.133476083744732,0.6700166263484912,2,-0.1100006103515625,-0.7550010681152344,-2.0824999809265137,-2.765000343322754,0.7399978637695241,1,0.03345390597173714,-1.32000732421875,32.59999847412109,-1.5853554149607785,32.61999893188477,-6.142888283378746,32.970001220703125,0.03345390597173714 6835,2011-02-02,33.09999847412109,33.310001373291016,33.02000045776367,33.200000762939446,322900.0,-0.002411146182003332,-1.2307906744722965,-0.4166732893586585,64.26329251973979,70.382293369217,-0.14858405617922443,-0.5878690595715099,-1.6434789821933293,-2.910085380179968,31.88714108379037,0.29000091552734375,0.920212867436895,0.44849853515624005,-0.8125834882202412,1.7095805585327248,-0.18204247653200412,1.0790395468444842,0.5649546472168083,70.83298012122141,11.8948237235874,0.6305410116882416,2,-0.14999771118163352,-0.6749992370605398,-2.002498149871819,-2.6849985122680593,0.9099998474121094,2,0.05287009307170276,1.9999899613512022,33.18000030517578,-1.32000732421875,32.59999847412109,-1.5853554149607785,32.61999893188477,0.05287009307170276 6836,2011-02-03,33.11999893188477,33.200000762939446,33.009998321533196,33.06999969482422,380400.0,0.00060424346482435,-1.2352967575449718,-0.4999809269502904,59.430565850241415,68.4616436501775,-0.15861433141006387,-0.5161972509924695,-1.6175043663052087,-2.894527037825476,32.979788229017856,0.19000244140625,0.7793124510662466,0.39349908828736346,-0.7849975973447698,1.5719957739194967,-0.19574925452869962,0.9827474311034265,0.5019560707031232,73.61081676768632,18.75027063107744,0.5892483428160659,2,-0.1699981689453196,-0.6499996185302805,-2.027498722076423,-2.7049989700317454,0.6200027465820312,3,0.04921500968244352,-1.2307906744722965,33.09999847412109,1.9999899613512022,33.18000030517578,-1.32000732421875,32.59999847412109,0.04921500968244352 6837,2011-02-04,33.06999969482422,33.150001525878906,32.93000030517578,33.09999847412109,316400.0,-0.0015096388488231582,2.3845070422535213,-0.5999847409778759,48.48485849321436,65.5886178823926,-0.10736454029873244,-0.37849152971359246,-1.4998861216653623,-2.806663322278709,33.82728269059538,0.220001220703125,0.6517905945264602,0.2754998207092285,-0.8092554854072134,1.3602551268256704,-0.2668778323489889,0.8178774737674459,0.510677113763677,66.6664900606112,16.13670567953723,0.5423776530582203,2,-0.11999893188476562,-0.6000003814697266,-1.987499713897705,-2.6549997329711914,0.0,4,0.05322050657611377,-1.2352967575449718,33.11999893188477,-1.2307906744722965,33.09999847412109,1.9999899613512022,33.18000030517578,0.05322050657611377 6838,2011-02-07,33.25,33.259998321533196,33.139999389648445,33.200000762939446,251100.0,0.005443008976016239,2.4287427107747193,-1.6667090539172136,41.95118683428987,61.934685091107546,-0.27733804979904164,-0.463320810233661,-1.6207097003957713,-2.945292332377015,34.33781680751145,0.18999862670897727,0.591636468510977,0.38000011444091797,-0.6009555651310876,1.36095579401292,-0.11047772534508482,0.8704779542269208,0.2910497423478944,90.47598864069852,44.295220287041545,0.4904778397860011,2,-0.2999992370605469,-0.7800006866455078,-2.1525001525878906,-2.8350000381469727,-0.299999237060554,0,0.05203006142064148,2.3845070422535213,33.06999969482422,-1.2352967575449718,33.11999893188477,-1.2307906744722965,33.09999847412109,0.05203006142064148 6839,2011-02-08,33.490001678466804,33.549999237060554,33.259998321533196,33.299999237060554,356000.0,0.007218095592986584,-1.1481209381179915,3.8001068131527367,50.69130337714679,59.38386715989861,-0.49754883719076304,-0.5844325168605096,-1.7920452669917495,-3.1389136662291612,35.689202111610406,0.299999237060554,0.515206845403867,0.5255017280578684,-0.2906122929737336,1.3416157490894705,0.11744471754206387,0.933558738573673,-0.9000015258789134,90.32295774907874,46.60216456600796,0.4080570105158013,2,-0.42000198364258523,-0.9450025558471751,-2.3875017166137766,-3.0750017166137766,-0.48000335693360796,1,0.03881753275325761,2.4287427107747193,33.25,2.3845070422535213,33.06999969482422,-1.2352967575449718,33.11999893188477,0.03881753275325761 6840,2011-02-09,33.380001068115234,33.56999969482422,33.009998321533196,33.299999237060554,378500.0,-0.003284580616258914,1.4347934254391366,0.4210568583359729,62.14687195579249,58.33625375783115,-0.37002381824716224,-0.3805292011447037,-1.6151752730439028,-2.9815838014891085,36.21788138276385,0.5600013732910227,0.45284352219710655,0.34350109100341797,-0.3344310590866755,1.0214332410935114,0.0045350159583747995,0.6824671660484611,-0.7708009338378901,70.31268626469256,25.907306787421376,0.33896607504504667,2,-0.3000011444091797,-0.8350019454956055,-2.2650012969970703,-2.965001106262207,-0.15000152587890625,2,0.01617726433645572,-1.1481209381179915,33.490001678466804,2.4287427107747193,33.25,2.3845070422535213,33.06999969482422,0.01617726433645572 6841,2011-02-10,33.720001220703125,33.81999969482422,33.18000030517578,33.310001373291016,305400.0,0.01018574420935714,1.0983696773749743,5.124880793439326,67.63280928941649,58.786539798678554,-0.662072392557647,-0.6324545422855223,-1.877818446267586,-3.275948581771864,36.040629283974326,0.6399993896484375,0.39280130024379645,0.6070011138915987,-0.011422351563830091,1.2254245793470275,0.29778938116388076,0.9162128466193167,-1.0723691040039043,88.76420868551442,41.350786028029034,0.3092117327277155,2,-0.5150012969970703,-1.1250009536743164,-2.605001449584961,-3.3050012588500977,0.18000030517578125,3,0.008600150958832709,1.4347934254391366,33.380001068115234,-1.1481209381179915,33.490001678466804,2.4287427107747193,33.25,0.008600150958832709 6842,2011-02-11,33.5,33.65999984741211,33.47999954223633,33.61999893188477,347300.0,-0.006524353877189415,-1.2500059604701619,-0.2926804305957616,60.9648814602885,58.224237055543114,-0.33985506780392427,-0.3591992053616906,-1.5978630934069429,-3.0087329195991153,35.60555396389772,0.24000167846679688,0.33477013564155556,0.3414999008178725,-0.24814066705172877,0.9311404686874738,0.046679616883075425,0.6363201847526696,-0.7820258286132784,60.49393181593445,8.407333359478756,0.294820283934799,2,-0.25,-0.8950004577636719,-2.312500476837158,-3.0699996948242188,0.1699981689453054,4,0.007164229207964334,1.0983696773749743,33.720001220703125,1.4347934254391366,33.380001068115234,-1.1481209381179915,33.490001678466804,0.007164229207964334 6843,2011-02-14,33.5,33.61999893188477,33.36999893188477,33.5,372600.0,0.0,1.0833518771655313,-0.0,60.44443615574737,57.33446732620857,-0.22212273062262256,-0.34872533839350695,-1.5624631492048415,-2.9626358687577543,34.21290732289601,0.25,0.28865465055930883,0.3234998703002958,-0.2854268612012021,0.9324266018017937,0.019036504549546862,0.6279632360510448,-0.7159042972070253,60.49393181593445,5.040193628455867,0.3044633657507478,2,-0.125,-0.8950004577636719,-2.205000400543213,-3.0699996948242188,0.04000091552734375,0,-0.01283583000524724,-1.2500059604701619,33.5,1.0983696773749743,33.720001220703125,1.4347934254391366,33.380001068115234,-0.01283583000524724 6844,2011-02-15,33.59999847412109,33.86999893188477,33.450000762939446,33.470001220703125,303200.0,0.0029850290782413857,-3.941208150076049,100.0,62.39307879279863,57.126665800992875,-0.28639686642669204,-0.4713133842827233,-1.6361307160469423,-3.0135717481773447,32.54166573603937,0.4199981689453267,0.2972560524933243,0.42249851226805646,-0.18927683556819375,1.0342738601043067,0.11661083834993491,0.728386186186178,-0.753748531806238,68.60462021610574,9.975675273676579,0.305887673918125,2,-0.1999988555908132,-0.969999313354478,-2.199998378753655,-3.1649980545043874,-0.029998779296867895,1,-0.019345170854167537,1.0833518771655313,33.5,-1.2500059604701619,33.5,1.0983696773749743,33.720001220703125,-0.019345170854167537 6845,2011-02-16,33.77000045776367,33.84999847412109,33.560001373291016,33.709999084472656,286600.0,0.005059583076276741,1.6363683653830539,0.4615587769235536,66.2600775031514,57.88550042909399,-0.3926563825799718,-0.650238093892952,-1.7730925655517176,-3.138772674011001,30.58700620642861,0.289997100830071,0.30976797872400397,0.5770004272460909,-0.07902013611055736,1.2330209906027392,0.24899014556776677,0.905010708924415,-0.8418505962832299,85.50743867447211,24.58703692123818,0.32801028167832325,2,-0.37000083923339844,-0.9850006103515625,-2.315000534057617,-3.3350000381469727,-0.10000228881836648,2,-0.022505245067467983,-3.941208150076049,33.59999847412109,1.0833518771655313,33.5,-1.2500059604701619,33.5,-0.022505245067467983 6846,2011-02-17,33.93000030517578,34.0,33.709999084472656,33.709999084472656,248500.0,0.0047379284940261,-1.6363573311138855,3.6666030898340645,78.85455300141567,61.25991093000524,-0.47569926604399626,-0.7726695779447539,-1.885261406176518,-3.254182964082773,30.14896620196945,0.29000091552734375,0.27149435793771914,0.6880002975463881,-0.03461555854587317,1.4106161536386495,0.3266923695002575,1.0493082255925188,-0.9265025180629962,88.88895616738608,19.866491031788428,0.3613079280461299,2,-0.4250011444091797,-0.9050006866455078,-2.4750003814697266,-3.27500057220459,-0.40000152587890625,3,-0.020630732586014,1.6363683653830539,33.77000045776367,-3.941208150076049,33.59999847412109,1.0833518771655313,33.5,-0.020630732586014 6847,2011-02-18,34.130001068115234,34.139999389648445,33.799999237060554,33.93000030517578,261200.0,0.005894511085782206,2.090946923063385,0.9090893327784714,81.22443577706625,65.6236052569804,-0.5694054130025066,-0.9305976443700104,-2.024449612510203,-3.408297812838125,29.852127876429424,0.3400001525878906,0.26679193856338657,0.8310010910034151,0.01789945902943657,1.6441027229773937,0.42445027501642585,1.2375519069904044,-1.02685305971373,98.7015174559443,20.29934026120722,0.40655081598698856,2,-0.5550022125244141,-0.9550018310546875,-2.4450016021728516,-3.245001792907715,-0.6300010681152344,4,-0.006738925726292977,-1.6363573311138855,33.93000030517578,1.6363683653830539,33.77000045776367,-3.941208150076049,33.59999847412109,-0.006738925726292977 6848,2011-02-22,34.06999969482422,34.240001678466804,33.709999084472656,33.709999084472656,436900.0,-0.0017580243601887924,-1.9444538634341089,1.7999961853172863,73.05688421551912,68.10866979457732,-0.4256125069039669,-0.8288183872694503,-1.899855276224848,-3.3014952423038615,29.596300176596852,0.5300025939941477,0.2868582889917306,0.7174997329711914,-0.1516416902817923,1.5866411562241751,0.28292902134469955,1.1520704445976833,-0.842429520673079,78.48078650274704,1.4083160141202313,0.4345707116264933,2,-0.44499969482421875,-0.6649990081787109,-2.267500400543206,-3.1050004959106374,-0.2200012207031321,1,-0.01174057908605386,2.090946923063385,34.130001068115234,-1.6363573311138855,33.93000030517578,1.6363683653830539,33.77000045776367,-0.01174057908605386 6849,2011-02-23,33.36999893188477,33.720001220703125,33.360000610351555,33.61999893188477,729200.0,-0.020545957417363536,-1.6667043431572501,-0.6944432670707413,55.294112367215455,67.3472520625132,0.2856107577248821,-0.1075539877702667,-1.1514128799771726,-2.5621207294495605,29.426529343613694,0.7099990844726634,0.3357537762620666,0.0004989624023536976,-0.8552803451889162,0.8562782699936236,-0.4273906913932848,0.4283886161979922,0.8700027465820312,1.1361715224540971,-73.55609910342815,0.4278896537956364,2,0.34000205993651633,0.04500198364257102,-1.2574982643127441,-1.9649982452392614,0.7299995422363139,2,0.0050944557711727345,-1.9444538634341089,34.06999969482422,2.090946923063385,34.130001068115234,-1.6363573311138855,33.93000030517578,0.0050944557711727345 6850,2011-02-24,33.259998321533196,33.459999084472656,33.189998626708984,33.27000045776367,401600.0,-0.0032963923845521492,-2.5999694827323125,0.04000854492190342,52.65149654221703,65.68266175726882,0.4210798970028975,0.02250225556372243,-0.9961515092971709,-2.415381353497704,28.97149204183923,0.2700004577636719,0.38894791040011256,-0.12150154113770384,-0.9632618913515785,0.7202588090761708,-0.5423817162446412,0.2993786339692335,0.980003356933608,6.666618226206536,-65.34672858073102,0.4208801751069386,2,0.4550018310546946,0.15500259399414773,-0.91749715805053,-1.6849975585937393,1.3200035095214986,3,0.009320546871174118,-1.6667043431572501,33.36999893188477,-1.9444538634341089,34.06999969482422,2.090946923063385,34.130001068115234,0.009320546871174118 6851,2011-02-25,33.72999954223633,33.72999954223633,33.040000915527344,33.380001068115234,386000.0,0.014131125809433431,2.942866485013624,-34.992372234910306,60.78427950429017,65.662594873269,-0.05291890036647118,-0.40859113058790086,-1.4241686873269117,-2.8455377952262495,28.596842037456838,0.6899986267089844,0.41626092419531346,0.31049976348877095,-0.521606421036175,1.142605948013717,-0.10555332877370205,0.726552855751244,0.46800201416016307,57.49984900166223,-14.562362634238866,0.4160530922624715,2,-0.08999824523925781,-0.3149986267089844,-1.2325000762939453,-1.9650001525878906,0.7200012207031179,4,-0.001778872638758533,-2.5999694827323125,33.259998321533196,-1.6667043431572501,33.36999893188477,-1.9444538634341089,34.06999969482422,-0.001778872638758533 6852,2011-02-28,33.81999969482422,34.169998168945305,33.810001373291016,33.880001068115234,523900.0,0.00266825241059343,-8.000143054694401,-0.171433242506812,59.59592586408406,65.56831595197309,-0.10365383520483107,-0.42591775334331317,-1.4560886650934606,-2.8952443357025253,29.33648987837748,0.43999862670897727,0.43189243187890725,0.3404998779296875,-0.418738219823922,1.099737975683297,-0.039119170947117254,0.7201189268064923,-0.779998779296875,64.9998569489431,-4.537614780949767,0.37961904887680586,2,-0.17999839782714844,-0.404998779296875,-1.322500228881836,-2.0550003051757812,0.6399993896484375,0,-0.008574834953996913,2.942866485013624,33.72999954223633,-2.5999694827323125,33.259998321533196,-1.6667043431572501,33.36999893188477,-0.008574834953996913 6853,2011-03-01,33.860000610351555,34.27000045776367,33.709999084472656,33.959999084472656,418000.0,0.0011827591924389314,-1.7999961853172863,1.6666030898341828,56.67866158225439,64.93338070635706,-0.09746820795583488,-0.3864984584094344,-1.4447289711431424,-2.893351946641488,30.196945269513165,0.5600013732910156,0.4055189511454387,0.31750068664550213,-0.336230272960222,0.9712316462512263,-0.00936479315735994,0.6443661664483642,-0.8199996948242116,66.66666666666609,-0.23160141586060945,0.32686547980286346,3,-0.20499992370604758,-0.43000030517577414,-1.3625011444091726,-2.095001220703118,0.5099983215332173,1,-0.01063203201010865,-8.000143054694401,33.81999969482422,2.942866485013624,33.72999954223633,-2.5999694827323125,33.259998321533196,-0.01063203201010865 6854,2011-03-02,34.290000915527344,34.509998321533196,33.889999389648445,33.889999389648445,581200.0,0.012699359049755277,-2.099982833927827,-4.000076295109128,64.72487954105227,64.7628031550127,-0.4685741944889301,-0.7684767086142799,-1.8182802409888836,-3.2790122022996435,30.581309568089267,0.6499977111816406,0.4215545150745328,0.6920009613037124,-0.01818455744452052,1.4021864800519452,0.3369082019295959,1.0470937206778288,-1.2008000183105452,85.034163658587,17.800779991913174,0.35509275937411705,3,-0.5150012969970703,-0.7400016784667969,-1.7125015258789062,-2.5250015258789062,-0.43000030517578836,2,-0.01283180022334185,-1.7999961853172863,33.860000610351555,-8.000143054694401,33.81999969482422,2.942866485013624,33.72999954223633,-0.01283180022334185 6855,2011-03-03,34.84999847412109,34.93000030517578,34.439998626708984,34.439998626708984,455900.0,0.016331220287024273,-1.390252979651839,1.0249957084819474,67.0694181616183,63.45334372836855,-0.9602430700299749,-1.2549904771722211,-2.3086772378241847,-3.7900051835554045,31.074874651659044,0.6399993896484375,0.4576819149603608,1.1644985198974567,0.29852218533814323,2.03047485445677,0.7315103526178035,1.5974866871771098,-1.675549731445301,95.76709751903275,29.966014963645975,0.4329881672796553,3,-0.8649978637695241,-1.0899982452392507,-2.1799993515014577,-3.084999084472649,-1.0499992370605327,3,-0.021520804385599446,-2.099982833927827,34.290000915527344,-1.7999961853172863,33.860000610351555,-8.000143054694401,33.81999969482422,-0.021520804385599446 6856,2011-03-04,34.75,35.02000045776367,34.450000762939446,34.68000030517578,469900.0,-0.0028693968005577553,-1.1509471987101667,0.17073102652611505,69.59246149430786,62.160902141395404,-0.8176835185425517,-1.0820947231216422,-2.140417051600238,-3.6402877689430078,31.662888263145934,0.5699996948242259,0.482577769995828,0.9829999923706083,0.03791630638869492,1.9280836783525217,0.5104581493796516,1.455541835361565,-1.4351071323242124,79.38929963978812,12.38331446763344,0.472541842990955,3,-0.7199993133544922,-0.9449996948242188,-2.0400009155273438,-2.9850006103515625,-1.240001678466804,4,-0.004892033638713822,-1.390252979651839,34.84999847412109,-2.099982833927827,34.290000915527344,-1.7999961853172863,33.860000610351555,-0.004892033638713822 6857,2011-03-07,34.830001831054695,35.110000610351555,34.689998626708984,34.959999084472656,709200.0,0.002302210965602791,-1.0487718645329016,-1.857111716621152,70.336392864309,61.85862532459428,-0.8805469570719282,-1.0787911787914126,-2.154011097831969,-3.6668862797569375,32.57520632237397,0.420001983642571,0.4872956434532085,0.9750017166137752,-0.023091532773769075,1.9730949660013195,0.4759550919199995,1.474048341307551,-1.3445982043701221,80.00010899123257,11.667646490419571,0.4990466246937736,3,-0.7550010681152415,-0.980001449584968,-2.0300025939941477,-3.065002441406257,-1.8900032043457102,0,-0.010910165034112573,-1.1509471987101667,34.75,-1.390252979651839,34.84999847412109,-2.099982833927827,34.290000915527344,-0.010910165034112573 6858,2011-03-08,34.97999954223633,35.220001220703125,34.72999954223633,34.77000045776367,431200.0,0.004306566273214907,-2.3793112520059982,-1.6154117025647927,70.7831266466664,63.57962691119993,-0.992229917970171,-1.1515783156008865,-2.231909821787312,-3.763822645920321,33.37921266124352,0.4900016784667969,0.45460703156945215,1.0384994506835952,-0.035779430290332925,2.1127783316575233,0.5013600101966276,1.5756388911705628,-1.2996442775117174,81.95478586097302,13.092603246953828,0.5371394404869644,3,-0.8499984741210938,-1.0749988555908203,-2.1725006103515625,-3.2150001525878906,-1.970001220703132,1,-0.014865650788125406,-1.0487718645329016,34.830001831054695,-1.1509471987101667,34.75,-1.390252979651839,34.84999847412109,-0.014865650788125406 6859,2011-03-09,34.790000915527344,35.25,34.720001220703125,34.990001678466804,475600.0,-0.005431636054756717,-2.1176384790584435,-0.9523887375113872,65.26946723300833,64.98162365462119,-0.647737796087128,-0.9056252578985919,-1.9727901282023979,-3.5205304724297406,33.742156095858576,0.529998779296875,0.38878532665290777,0.7835008621215849,-0.3322674332416966,1.8992691574848664,0.22561671443994413,1.3413850098032256,-0.8940952169657379,43.21008585409043,-22.57389872572444,0.557884147681641,3,-0.6450004577636719,-0.8250007629394531,-1.985001564025879,-3.0250015258789062,-1.6000022888183594,2,-0.012072491307556055,-2.3793112520059982,34.97999954223633,-1.0487718645329016,34.830001831054695,-1.1509471987101667,34.75,-0.012072491307556055 6860,2011-03-10,33.919998168945305,34.59000015258789,33.889999389648445,34.540000915527344,465400.0,-0.025007264262351336,-1.0588248493756462,3.1000019073412823,49.87651692970782,63.76965003522315,0.36401107577969327,0.007280244776566747,-1.0429954691863443,-2.6017521559824033,34.049002569283026,0.9000015258788991,0.3442817671657039,-0.11350173950196307,-1.1909120338706174,0.9639085548666912,-0.6522068866862938,0.42520340768236764,1.3300018310546946,2.20579160542481,-58.149950451917576,0.5387051471843277,3,0.5600013732910227,0.17000198364258523,-1.1724987030029226,-2.154998779296868,-0.37999725341796164,3,-0.0017687960445905704,-2.1176384790584435,34.790000915527344,-2.3793112520059982,34.97999954223633,-1.0487718645329016,34.830001831054695,-0.0017687960445905704 6861,2011-03-11,34.009998321533196,34.11999893188477,33.689998626708984,33.84999847412109,316000.0,0.0026533065284859436,1.2631531395872797,-0.25806312680735566,48.477123448948845,62.53422754465258,0.3552655799240654,-0.06311609500289705,-1.0744712495033681,-2.6433952588109086,33.772549062156564,0.43000030517578836,0.3951298229275082,-0.03800144195557209,-1.1054063084573613,1.0294034245462171,-0.5717038752064667,0.4957009912953225,1.240001678466804,20.51278289256456,-33.54697336014894,0.5337024332508942,3,0.46000099182129617,0.0800018310546946,-1.322498321533196,-2.2449989318847585,-1.05999755859375,4,-0.006174627898751783,-1.0588248493756462,33.919998168945305,-2.1176384790584435,34.790000915527344,-2.3793112520059982,34.97999954223633,-0.006174627898751783 6862,2011-03-14,33.740001678466804,33.810001373291016,33.490001678466804,33.72999954223633,446900.0,-0.007938743204684129,3.2666191953612804,0.06251341105790865,46.02411809206211,61.350389379075665,0.6847275583657293,0.23798436108385346,-0.746913874691252,-2.324683607151613,33.32023144007488,0.519996643066392,0.4633314520184939,-0.319998168945304,-1.3666576669081962,0.7266613290175883,-0.8433279179267501,0.20333158003614216,1.4475982666015526,14.204559001068606,-35.247331452057864,0.5233297489814464,3,0.6299991607665945,0.34999847412108664,-1.0300016403198313,-1.9750022888183665,-0.770000457763679,0,-0.006816933772721079,1.2631531395872797,34.009998321533196,-1.0588248493756462,33.919998168945305,-2.1176384790584435,34.790000915527344,-0.006816933772721079 6863,2011-03-15,33.06999969482422,33.27000045776367,32.240001678466804,32.720001220703125,426900.0,-0.01985779342951799,1.7466634114583144,34.992372234910306,46.359231616070915,59.30976183185551,1.3755353785233453,0.9213585944146061,-0.018212769608751955,-1.6112841201687083,33.424493205682396,1.5,0.45237358945524164,-0.9685001373291016,-2.0792952017677067,0.14229492710950353,-1.523897669548404,-0.413102605109799,2.015744354248042,27.574700305302514,-26.83261504228473,0.5553975322193043,3,0.6750011444091797,0.6750011444091797,-0.3599996566772461,-1.3050003051757812,0.4099998474121094,1,-0.00393108767205641,3.2666191953612804,33.740001678466804,1.2631531395872797,34.009998321533196,-1.0588248493756462,33.919998168945305,-0.00393108767205641 6864,2011-03-16,32.950000762939446,33.209999084472656,32.59000015258789,33.040000915527344,524500.0,-0.0036286341999438587,1.8837394984075726,-0.2571444141689576,46.24700042672913,56.996159861312265,1.4365327074891923,1.0436742432253752,0.1499850094556976,-1.445590151494084,33.08899333564285,0.6199989318847656,0.43735086414872626,-1.0559991836547908,-2.2553221407800805,0.14332377347049885,-1.6556606622174357,-0.456337705092146,1.9080838964843778,30.212746616279652,-28.98453338059543,0.5996614785626463,3,0.7950000762939524,0.7950000762939524,-0.24000072479247336,-1.1850013732910085,0.4699974060058594,2,0.0018208666829906406,1.7466634114583144,33.06999969482422,3.2666191953612804,33.740001678466804,1.2631531395872797,34.009998321533196,0.0018208666829906406 6865,2011-03-17,33.009998321533196,33.380001068115234,32.939998626708984,33.290000915527344,318000.0,0.0018208666829906406,-1.0952398252513602,3.111134658585007,40.32254756587018,53.74394720259697,1.2159535859249146,0.9737442436145543,0.14019961732120834,-1.4586008904126118,32.61633855398879,0.44000244140625,0.4327807894370892,-0.9580015182495174,-2.234487418524914,0.31848438202587914,-1.5962444683872192,-0.3197585681118156,1.638639699414064,40.95732808473434,-17.692322321002727,0.6382429501376999,3,0.7350025177002024,0.7350025177002024,-0.2024989128112722,-1.2349987030029226,0.44000244140625,3,0.005452902584922814,1.8837394984075726,32.950000762939446,1.7466634114583144,33.06999969482422,3.2666191953612804,33.740001678466804,0.005452902584922814 6866,2011-03-18,33.22999954223633,33.720001220703125,33.15999984741211,33.189998626708984,320000.0,0.006664684395322196,-10.200198367284656,-0.1428590891132237,42.33764972707538,50.63297574290434,0.8467059996929436,0.7363656930542746,-0.02954392841485287,-1.6296993004593325,31.63115302476218,0.710002899169929,0.3650946858785886,-0.7030002593994169,-2.021566276807519,0.6155657580086853,-1.362283268103468,-0.043717250695365806,1.2259475713124957,63.057201032155064,4.995555899806391,0.6592830087040495,3,0.5150012969970703,0.5150012969970703,-0.41750001907348633,-1.4549999237060547,0.7700004577636719,4,0.009328961106273681,-1.0952398252513602,33.009998321533196,1.8837394984075726,32.950000762939446,1.7466634114583144,33.06999969482422,0.009328961106273681 6867,2011-03-21,33.900001525878906,34.09999847412109,33.450000762939446,33.509998321533196,344900.0,0.02016256373374259,-1.5490190211902681,9.749856952126823,50.446439215125366,48.37334380606645,0.03454281569383966,0.050856682593689584,-0.6433679074458922,-2.2480026945669067,30.285681326213563,0.8699989318847585,0.25033605335396913,-0.021498298645020952,-1.3368379204668486,1.2938413231768067,-0.6791681095559383,0.6361715122658964,0.3786699528633548,89.24745737683767,30.941071984763134,0.6576698109109145,3,-0.1550006866455078,-0.1550006866455078,-1.0000014305114746,-2.105001449584961,0.5199966430663991,0,-0.028023620064271615,-10.200198367284656,33.22999954223633,-1.0952398252513602,33.009998321533196,1.8837394984075726,32.950000762939446,-0.028023620064271615 6868,2011-03-22,33.669998168945305,34.049999237060554,33.439998626708984,33.97999954223633,408300.0,-0.00678475948616164,1.711109227313132,-0.7948687852734371,42.75697519376521,45.87195580170611,0.06613549363312643,0.2628319520584981,-0.35966809601415406,-1.9688697177567036,28.69787443012306,0.6100006103515696,0.11969514030210604,-0.23150157928467507,-1.5494954961888254,1.0864923376194753,-0.8904985377367538,0.42749537916740366,0.44557972577491967,71.52312694366607,15.911994948489905,0.6589969584520757,3,-0.25499725341796164,0.07500267028809304,-0.7424983978271413,-1.769998550415032,1.0300025939941406,1,-0.020789931283328844,-1.5490190211902681,33.900001525878906,-10.200198367284656,33.22999954223633,-1.0952398252513602,33.009998321533196,-0.020789931283328844 6869,2011-03-23,33.540000915527344,33.709999084472656,33.18000030517578,33.709999084472656,215900.0,-0.0038609224974018863,5.235346916793825,0.5483787608441393,32.98703795080338,43.99534702627227,0.00019386131041443377,0.4281708927283603,-0.17186457369239605,-1.7928740901873752,28.250187693504223,0.529998779296875,-0.037167543882340226,-0.3699989318847656,-1.6756954460129023,0.9356975822433711,-1.0228471889488375,0.2828493251793063,0.5599975585937429,51.72434204684875,1.143401673543167,0.6528482570640698,3,-0.3600006103515554,0.2049999237060547,-0.5500011444091797,-1.470001220703125,1.3499984741211009,2,-0.0017889496616929623,1.711109227313132,33.669998168945305,-1.5490190211902681,33.900001525878906,-10.200198367284656,33.22999954223633,-0.0017889496616929623 6870,2011-03-24,33.56999969482422,33.740001678466804,33.36999893188477,33.709999084472656,186900.0,0.0008944179629699622,2.699942780850395,0.8235346916793824,34.39152531425856,42.430280566862244,-0.0946239994592446,0.44542458261499007,-0.15347755370105887,-1.7755943992030367,28.285146037966612,0.37000274658203125,-0.22244950685431775,-0.3555002212524414,-1.6358208361826954,0.9248203936778125,-0.9956605287175648,0.284660086212682,0.47999954223633523,43.617068766106286,-3.1826700675142092,0.6401603074651263,3,-0.39999961853027344,0.1750011444091797,-0.5550003051757812,-1.369999885559075,1.0400009155273366,3,-0.004468320740021903,5.235346916793825,33.540000915527344,1.711109227313132,33.669998168945305,-1.5490190211902681,33.900001525878906,-0.004468320740021903 6871,2011-03-25,33.669998168945305,34.139999389648445,33.61999893188477,33.740001678466804,241400.0,0.002978804737269858,-5.117581061371543,0.5000272479565048,34.736775532903636,41.17613139362241,-0.2770591489622021,0.35911235266758723,-0.21099004594906745,-1.8285303071057228,27.906303488571137,0.5699996948242259,-0.38417368268311947,-0.2525016784668068,-1.5350304227182932,1.0300270657846795,-0.8937660505925535,0.3887626936589399,-1.4299964904785014,51.04149281961916,8.09267292706322,0.6412643721257444,3,-0.4799976348876811,0.07500267028809304,-0.577498435974114,-1.404998779296868,0.9500007629394673,4,-0.006533929847634123,2.699942780850395,33.56999969482422,5.235346916793825,33.540000915527344,1.711109227313132,33.669998168945305,-0.006533929847634123 6872,2011-03-28,33.529998779296875,34.0,33.47999954223633,33.709999084472656,231800.0,-0.004157986256665636,-2.714305177111717,2.5713040161293894,30.870687702876126,39.45518206993411,-0.18995742404958804,0.5020099449723432,-0.0421507282875595,-1.6459561147149486,26.68140239105643,0.5200004577636719,-0.42991351487302154,-0.37800102233886435,-1.6719159861793784,0.9159139415016497,-1.0249585042591178,0.26895645958138914,-1.2519971466064348,36.458209156871355,-1.4923160721670286,0.6469574819202569,3,-0.16499900817871094,0.21500205993652344,-0.2649993896484375,-1.1999988555908203,0.69000244140625,0,0.014017334858757113,-5.117581061371543,33.669998168945305,2.699942780850395,33.56999969482422,5.235346916793825,33.540000915527344,0.014017334858757113 6873,2011-03-29,33.5,33.549999237060554,33.34999847412109,33.549999237060554,380100.0,-0.0008946847715186612,7.000152590217262,0.27777306828300474,32.231378903762376,37.89789078960447,-0.10342483336510355,0.5308736984344833,-0.0007968245823448683,-1.5734440661363465,25.155337909144016,0.20000076293946734,-0.48155120543776064,-0.38999977111816264,-1.6966794184555667,0.9166798762192414,-1.0433395947868647,0.2633400525505394,-1.1847584121704031,33.33333333333309,-3.7886442321435396,0.6533398236687025,3,0.03999900817871094,0.24500083923339844,-0.1250009536743164,-1.1000003814697266,0.450000762939446,1,0.02746263190881515,-2.714305177111717,33.529998779296875,-5.117581061371543,33.669998168945305,2.699942780850395,33.56999969482422,0.02746263190881515 6874,2011-03-30,33.84999847412109,34.060001373291016,33.52000045776367,33.52000045776367,261100.0,0.010447715645405475,-2.272752494017825,-6.600061036086506,48.87460043715793,38.84811888641421,-0.34903807237002127,0.1541231585548175,-0.3493238073691529,-1.8877233888574594,23.503281959974657,0.5600013732910156,-0.4953974097299536,-0.01800117492676634,-1.3110697129766038,1.2750673631230711,-0.6645354439516851,0.6285330940981524,-1.4982617302551162,63.29106589278185,20.853855364049146,0.6465342690249204,3,-0.1999988555908132,-0.10499763488768821,-0.33499813079833274,-1.3999977111816335,0.3500022888183594,2,0.02511085161401705,7.000152590217262,33.5,-2.714305177111717,33.529998779296875,-5.117581061371543,33.669998168945305,0.02511085161401705 6875,2011-03-31,34.09999847412109,34.189998626708984,33.810001373291016,33.889999389648445,256400.0,0.007385524705152635,-1.0540663147476081,0.6363646872507134,51.37615214025984,39.8523969323236,-0.47847871113105356,-0.1633193694584989,-0.5910483161529427,-2.1005072220573773,21.300261070970034,0.37999725341796875,-0.45293208111573335,0.2694988250732351,-0.9447587060814868,1.483756356227957,-0.3376299405041223,0.8766275906505925,-1.7124964773394638,89.28569806676552,42.254494056098,0.6071287655773606,3,-0.41499900817870383,-0.3549976348876882,-0.5374975204467702,-1.6499977111816335,0.5100021362304688,3,0.023167183310195627,-2.272752494017825,33.84999847412109,7.000152590217262,33.5,-2.714305177111717,33.529998779296875,0.023167183310195627 6876,2011-04-01,34.580001831054695,34.669998168945305,34.22999954223633,34.279998779296875,256000.0,0.014076345407988411,-1.1999847412691094,1.428592188919295,62.06896929716381,41.143789163661204,-0.8346143057241662,-0.6922010780985275,-1.0405865925731277,-2.53852866924786,19.115123657444755,0.5699996948242188,-0.3817557890644494,0.7580020904541058,-0.4312771320737312,1.9472813129819428,0.16336247919019087,1.3526417017180208,-2.120399969075976,93.18209403809026,40.26362383251066,0.5946396112639176,4,-0.6550025939941477,-0.8350009918212962,-1.0150012969970774,-2.040000915527351,0.35999679565428977,4,0.0008675181523536413,-1.0540663147476081,34.09999847412109,-2.272752494017825,33.84999847412109,7.000152590217262,33.5,0.0008675181523536413 6877,2011-04-04,34.450000762939446,34.689998626708984,34.360000610351555,34.61999893188477,267700.0,-0.0037594291854115003,1.1290362276039048,-0.5666547988403777,73.46941688302728,44.556282684690316,-0.6910640444251825,-0.6241277727894712,-0.8822924901080924,-2.3641610161181816,16.71638754123419,0.329998016357429,-0.28303408532911334,0.647001075744619,-0.4852464429923202,1.7792485944815581,0.08087731637614581,1.213124835113092,-1.8577751225427335,82.08971369846202,24.89282204005068,0.5661237593684708,4,-0.5150012969970632,-0.7049999237060476,-0.922499656677239,-1.8099994659423757,-0.040000915527336645,0,0.004934634693193107,-1.1999847412691094,34.580001831054695,-1.0540663147476081,34.09999847412109,-2.272752494017825,33.84999847412109,0.004934634693193107 6878,2011-04-05,34.459999084472656,34.61999893188477,34.220001220703125,34.34999847412109,210700.0,0.00029022703372372227,-1.1621783239855217,-0.6470693833587526,76.6784342746071,49.410882276224065,-0.6450498446769188,-0.7115628766479887,-0.8636205799445378,-2.332477636477684,13.954630761141559,0.39999771118164773,-0.19909097361220063,0.6829994201660128,-0.355443303892244,1.7214421442242696,0.1637780581368844,1.2022207821951412,-1.6999516051709591,80.34188870195756,18.91658865527679,0.519221362029129,4,-0.4400005340576172,-0.7149982452392578,-0.9324979782104492,-1.819997787475586,-0.1100006103515696,1,-0.0069645348272128205,1.1290362276039048,34.450000762939446,-1.1999847412691094,34.580001831054695,-1.0540663147476081,34.09999847412109,-0.0069645348272128205 6879,2011-04-06,34.36999893188477,34.759998321533196,34.36999893188477,34.61999893188477,292100.0,-0.0026117282350258675,-2.1199951171873863,-2.272714662227624,73.77622937262929,53.78696050493193,-0.4748707821044036,-0.6900191963339424,-0.7463719855061157,-2.1988202219614266,11.08086129846752,0.3899993896484233,-0.20179949327853564,0.613999366760261,-0.3526968132391133,1.5806955467596353,0.13065127676057386,1.0973474567599482,-1.4555553607904912,58.94730079185457,-4.8577450287165505,0.4833480899996886,4,-0.3150005340576314,-0.6249980926513743,-0.8274984359741282,-1.714998245239265,-0.31999969482421875,2,-0.012219906371765954,-1.1621783239855217,34.459999084472656,1.1290362276039048,34.450000762939446,-1.1999847412691094,34.580001831054695,-0.012219906371765954 6880,2011-04-07,33.860000610351555,34.43000030517578,33.77000045776367,34.31999969482422,267000.0,-0.014838473592738377,-1.0625014901175405,1.8399963378906534,60.00002422031752,56.59398813686681,0.0900611233989892,-0.19473012184343474,-0.214167318232505,-1.6470483666016875,10.133107376994117,0.6599998474121094,-0.15685701630042814,0.1070009231567326,-0.857923162869767,1.0719250091832322,-0.3754611198565172,0.5894629661699824,-0.7610015642133803,9.090944120343673,-52.544608215559826,0.4824620430132509,4,0.19499778747558594,-0.11499977111815696,-0.19750118255614524,-1.0800018310546804,-0.20999908447264914,3,0.01004135104722792,-2.1199951171873863,34.36999893188477,-1.1621783239855217,34.459999084472656,1.1290362276039048,34.450000762939446,0.01004135104722792 6881,2011-04-08,33.799999237060554,34.110000610351555,33.52000045776367,34.029998779296875,168200.0,-0.001772042888642411,2.025616948854207,0.49999999999997685,48.031448760597584,58.50073936550252,0.19047266392429663,-0.15944272435699958,-0.1305871021974241,-1.548232038161423,9.463004391091934,0.5900001525878835,-0.056286099336070095,0.057499504089363995,-0.9001927346731975,1.0151917428519255,-0.42134661529191675,0.5363456234706447,-0.5349002633828732,22.580585618567234,-34.09320671392914,0.47884611938127936,4,0.25499916076658735,-0.05499839782715554,0.07250118255614524,-0.799999237060554,-0.43000030517578125,4,0.023964538212263076,-1.0625014901175405,33.860000610351555,-2.1199951171873863,34.36999893188477,-1.1621783239855217,34.459999084472656,0.023964538212263076 6882,2011-04-11,33.509998321533196,33.86999893188477,33.380001068115234,33.860000610351555,171200.0,-0.00857990893708016,1.6486447475589372,1.5217521105269738,46.92307353724401,60.13314988033382,0.5334344952916013,0.11851999723715068,0.19139231092911047,-1.2155989688518858,9.268285818506408,0.48999786376953836,0.0326401791280162,-0.22100124359131712,-1.184327072900551,0.7423245857179168,-0.7026641582459305,0.2606616710632963,1.25,9.42010957601444,-43.500933231933445,0.4816629146546154,4,0.5600013732910227,0.23500251770020242,0.4075021743774485,-0.4649982452392507,0.050003051757819605,0,0.04267383995232499,2.025616948854207,33.799999237060554,-1.0625014901175405,33.860000610351555,-2.1199951171873863,34.36999893188477,0.04267383995232499 6883,2011-04-12,32.939998626708984,33.490001678466804,32.90999984741211,33.400001525878906,231400.0,-0.01700983955161628,-1.2307743095037502,1.3142854028838922,40.13153189102508,59.16169781965239,1.1350017838298072,0.7149361175429902,0.788051157624011,-0.6077648714105663,8.681799561169735,0.5999984741210866,0.10277633034712608,-0.7845008850097628,-1.7681461725814742,0.19914440256194865,-1.276323528795622,-0.2926782412239035,1.7923997497558517,1.6215569751281596,-49.325478459075384,0.4918226437858569,4,0.8950004577636719,0.8050022125244141,1.0225019454956055,0.15000152587890625,0.9000015258789062,1,0.044626632725819126,1.6486447475589372,33.509998321533196,2.025616948854207,33.799999237060554,-1.0625014901175405,33.860000610351555,0.044626632725819126 6884,2011-04-13,33.009998321533196,33.279998779296875,32.990001678466804,33.009998321533196,203700.0,0.002125066719567359,-13.50228920260438,-0.0,40.90906276048011,57.998687888565755,1.0430000297736441,0.6847702836712202,0.7273756179339657,-0.6452065500484849,8.06361885772357,0.3400001525878906,0.20657768548491617,-0.7175010681152401,-1.691519807741912,0.2565176715114319,-1.204510437928576,-0.23049169830190408,1.649504113769531,6.578845000363434,-43.424276416421456,0.4870093698133373,4,0.8250007629394602,0.7350025177002024,1.007502555847175,0.13500213623047586,0.8200035095214986,2,0.04059376615338328,-1.2307743095037502,32.939998626708984,1.6486447475589372,33.509998321533196,2.025616948854207,33.799999237060554,0.04059376615338328 6885,2011-04-14,33.189998626708984,33.330001831054695,32.790000915527344,32.790000915527344,208400.0,0.005452902584922814,-1.700020027275277,100.0,42.40507016749677,55.813810207491635,0.8049952485636354,0.5469910945383276,0.5615624237625099,-0.7904732349247325,7.860459550099135,0.5400009155273509,0.312257018087827,-0.5465007781982436,-1.4956126823491473,0.40261112595266013,-1.021056730273692,-0.07194482612279529,1.399523705078117,30.302863913533674,-18.760538997075297,0.47455595207545087,4,0.5850009918212891,0.3100013732910156,0.8650016784667969,-0.029998779296875,-0.10999679565428977,3,0.02591143856389011,-13.50228920260438,33.009998321533196,-1.2307743095037502,32.939998626708984,1.6486447475589372,33.509998321533196,0.02591143856389011 6886,2011-04-15,33.540000915527344,33.740001678466804,33.18000030517578,33.259998321533196,119100.0,0.010545414380846108,-1.5454687323895142,0.7000104904775252,50.148399526389305,53.22258605675408,0.3262649462949838,0.23336907896599968,0.22946203744041327,-1.1055894257107965,8.015423445523776,0.5600013732910227,0.32767239951944305,-0.21199855804443501,-1.1360774091144137,0.7120802930255437,-0.6740379835794243,0.2500408674905543,0.9415501312841741,69.44457199371234,18.010637780306013,0.4620394255349886,4,0.2349987030029297,-0.04000091552734375,0.7449989318847656,-0.3800010681152344,-0.6399993896484375,4,0.0032796841785605046,-1.700020027275277,33.189998626708984,-13.50228920260438,33.009998321533196,-1.2307743095037502,32.939998626708984,0.0032796841785605046 6887,2011-04-18,32.950000762939446,33.31999969482422,32.810001373291016,33.25,266800.0,-0.01759094026484531,1.3181814241002923,-1.0714159207640204,43.00256157138181,49.480822423062385,0.7611578517955664,0.7890008470734742,0.8324892091121896,-0.4732415109174113,8.585560093537259,0.7299995422363281,0.2981166410027498,-0.7544986724853615,-1.7420315298856721,0.2330341849149491,-1.2482651011855168,-0.2607322437852062,1.4300572759950185,16.84207567550116,-35.35792763056526,0.493766428700157,4,0.8249988555908274,0.549999237060554,1.3299989700317454,0.20999908447266336,-0.02000045776366477,0,0.01274652987012126,-1.5454687323895142,33.540000915527344,-1.700020027275277,33.189998626708984,-13.50228920260438,33.009998321533196,0.01274652987012126 6888,2011-04-19,32.970001220703125,33.09000015258789,32.759998321533196,32.950000762939446,145700.0,0.0006069941517625743,1.538492011092092,-0.06666836209200741,37.7778366464632,45.48100100904393,0.5672239325766171,0.7524479031684592,0.8202139307764327,-0.45625584037098577,9.230197541939251,0.3300018310546946,0.17831297125278667,-0.6994983673095732,-1.7403581272932485,0.34136139267410215,-1.2199282473014108,-0.1790684873177355,1.314653390826912,21.428793859137365,-28.155091904020345,0.5204298799918372,4,0.6249980926513672,0.529998779296875,1.2599992752075195,0.2349987030029297,0.02000045776367898,1,0.017895060077140812,1.3181814241002923,32.950000762939446,-1.5454687323895142,33.540000915527344,-1.700020027275277,33.189998626708984,0.017895060077140812 6889,2011-04-20,33.47999954223633,33.59999847412109,33.279998779296875,33.279998779296875,231600.0,0.015468556343666506,-2.199984741269074,9.999809269498641,41.968934959486376,43.47754664672936,-0.09196879665976354,0.2505708463397198,0.31628913501640454,-0.9232125112535954,9.538886620512876,0.6299972534179616,0.035362295948267786,-0.18649997711181499,-1.2292754530425256,0.8562754988188956,-0.7078877150771703,0.33488776085354033,0.682682566093959,73.4692606519214,27.713252790659077,0.5213877379653558,4,-0.04500007629395242,0.19499969482421875,0.2650012969970703,-0.27499961853027344,-0.3899993896484375,2,0.01075270654939553,1.538492011092092,32.970001220703125,1.3181814241002923,32.950000762939446,-1.5454687323895142,33.540000915527344,0.01075270654939553 6890,2011-04-21,33.419998168945305,33.59000015258789,33.299999237060554,33.59000015258789,226700.0,-0.0017921557380945474,2.41173566700317,-0.8500066756947846,33.139493621475836,41.82288496460471,-0.11280848758490691,0.3149035567501315,0.3853382268225971,-0.8210394454281058,9.919586702270067,0.29000091552733664,-0.13014043154196742,-0.23900127410889382,-1.2868445698902278,0.8088420216724401,-0.7629229219995608,0.28492037378177315,0.6304692364412148,67.34669251309741,26.450060836556588,0.523921647890666,4,-0.10499954223632102,0.3400001525878906,0.32500267028809304,-0.2149982452392507,-0.06999969482421875,3,0.012268213182919263,-2.199984741269074,33.47999954223633,1.538492011092092,32.970001220703125,1.3181814241002923,32.950000762939446,0.012268213182919263 6891,2011-04-25,33.450000762939446,33.52000045776367,33.209999084472656,33.419998168945305,164000.0,0.0008977437354267259,2.6470324245481076,-0.1764837877257864,35.02995790132522,40.501427671724855,-0.2209105421593236,0.28203428765860394,0.35395763037033845,-0.8057130065563598,10.057892564381548,0.3100013732910156,-0.2919199521133322,-0.1979988098144574,-1.2499667403669719,0.8539691207380571,-0.7239827750907111,0.3279851554617963,0.49722911573881134,82.14313286497337,44.53805211960302,0.5259839652762571,4,-0.20000076293944602,0.30999755859375,0.2950000762939524,-0.1700010299682546,-0.5499992370605398,0,-0.011061253316761888,2.41173566700317,33.419998168945305,-2.199984741269074,33.47999954223633,1.538492011092092,32.970001220703125,-0.011061253316761888 6892,2011-04-26,34.0,34.15999984741211,33.459999084472656,33.459999084472656,422700.0,0.016442428236651097,-1.5925910227609885,17.998474253019708,44.0721842063867,40.93927792898726,-0.7756627008848511,-0.24342897296611454,-0.1839645993915724,-1.3148680522273395,10.612892384926218,0.7099990844726634,-0.3659897323311583,0.3285003662109389,-0.7333211629478029,1.3903218953696808,-0.20241039836843555,0.8594111307903134,-1.240001678466804,88.57145192669256,54.04360881644243,0.530910764579371,4,-0.5400009155273438,-0.24000167846680398,-0.25499916076660156,-0.7200002670288086,-1.5,1,-0.032352896297679234,2.6470324245481076,33.450000762939446,2.41173566700317,33.419998168945305,-2.199984741269074,33.47999954223633,-0.032352896297679234 6893,2011-04-27,34.419998168945305,34.419998168945305,33.93000030517578,33.97999954223633,303300.0,0.012352887321920747,1.227269968702085,0.8148108902357912,50.59381475806574,42.01536148427455,-1.0768918453272533,-0.6229059524789662,-0.5867563438917784,-1.7039388094178776,11.573049685876976,0.48999786376952414,-0.38345304595905816,0.7024986267089801,-0.40669516872386424,1.8116924221418245,0.14790172899255793,1.2570955244254023,-1.6319998168945276,100.0,65.728867635,0.5545968977164236,4,-0.8299999237060547,-0.6599998474121094,-0.674997329711907,-1.1099977493286062,-2.509998321533196,2,-0.04328872582898169,-1.5925910227609885,34.0,2.6470324245481076,33.450000762939446,2.41173566700317,33.419998168945305,-0.04328872582898169 6894,2011-04-28,34.700000762939446,34.77000045776367,34.360000610351555,34.380001068115234,300500.0,0.008134881141474537,-1.277773068282915,0.7272743035988269,60.55274672085185,44.03176999020289,-1.2202829042957575,-0.8811399353171367,-0.8491678425554667,-1.9565006420423643,11.885923546885016,0.4099998474121165,-0.36809847789406547,0.9400011062622013,-0.252572770726438,2.1325749832508407,0.3437141677678781,1.5362880447565246,-1.8467224182128845,95.51284402547975,55.65832946398339,0.5962869384943204,4,-0.9350013732910085,-0.9350013732910085,-1.119999885559075,-1.3800010681152273,-2.9200000762939347,3,-0.049279511437330226,1.227269968702085,34.419998168945305,-1.5925910227609885,34.0,2.6470324245481076,33.450000762939446,-0.049279511437330226 6895,2011-04-29,34.889999389648445,34.939998626708984,34.540000915527344,34.700000762939446,241000.0,0.005475464626269577,1.7586324831296616,0.5937462747062064,63.26032821211537,45.48865095528356,-1.2781923855399597,-1.0634423219048657,-1.024485393548325,-2.1155993746734154,12.090422256221814,0.3999977111816406,-0.2715515781324527,1.0904996871948285,-0.19796731507322818,2.378966689462885,0.4462661860608037,1.7347331883288533,-1.9217177181396536,97.10986992540431,52.79542143327549,0.644233501134028,4,-1.0400009155273509,-1.0400009155273509,-1.4274988174438548,-1.5699996948242259,-3.1499996185302805,4,-0.05159069270705108,-1.277773068282915,34.700000762939446,1.227269968702085,34.419998168945305,-1.5925910227609885,34.0,-0.05159069270705108 6896,2011-05-02,34.610000610351555,35.009998321533196,34.560001373291016,35.009998321533196,222000.0,-0.008025187279881774,1.249997615800531,-2.1052663280260235,63.41465457005116,47.75666128846905,-0.9280465234002904,-0.8232914575130295,-0.7379145192926302,-1.79994764514381,11.64546130607734,0.4499969482421804,-0.17911128951921285,0.8090009689330984,-0.48335570566521824,2.101357643531415,0.16282263163394362,1.4551793062322531,-1.4839815824267504,74.19368335043784,24.41338891557585,0.6461783372991566,5,-0.7250022888183594,-0.7250022888183594,-1.1525001525878835,-1.2900009155273366,-2.7499999999999964,0,-0.036405724184055965,1.7586324831296616,34.889999389648445,-1.277773068282915,34.700000762939446,1.227269968702085,34.419998168945305,-0.036405724184055965 6897,2011-05-03,34.61999893188477,34.889999389648445,34.529998779296875,34.610000610351555,223000.0,0.0002888853324731766,-3.2352518792775435,-0.024995946860998552,73.72881173288472,51.75121407584922,-0.7557150557037886,-0.8642094019603093,-0.7475366709515541,-1.7690827884651625,11.12647983193872,0.3600006103515696,-0.09538165364403994,0.8104993820190529,-0.5019106021804376,2.1229093662185434,0.15429438991930766,1.4667043741187982,-1.3055819745991286,63.88887907740779,7.685661335572107,0.6562049920997466,5,-0.510000228881843,-0.7350006103515767,-1.152498245239265,-1.1449985504150462,-2.899999618530284,1,-0.04968219119214823,1.249997615800531,34.610000610351555,1.7586324831296616,34.889999389648445,-1.277773068282915,34.700000762939446,-0.04968219119214823 6898,2011-05-04,34.220001220703125,34.56999969482422,34.110000610351555,34.540000915527344,274000.0,-0.011553949264084262,1.4210653121047616,-32.00534147267484,65.63311670709699,54.380567603361506,-0.17853269206179334,-0.5092216818319528,-0.3498687229010855,-1.328536294229437,10.578624795400504,0.5099983215332173,-0.07155373365459639,0.4225015640258789,-0.8690887955069897,1.7140919235587475,-0.22329361574055895,1.0682967437923168,-0.7360261269927264,12.222321122033266,-48.181937988681604,0.6457951797664357,5,-0.11000251770019531,-0.335002899169929,-0.6650009155273438,-0.5700016021728516,-2.640001296997074,2,-0.05026303797039389,-3.2352518792775435,34.61999893188477,1.249997615800531,34.610000610351555,1.7586324831296616,34.889999389648445,-0.05026303797039389 6899,2011-05-05,33.950000762939446,34.240001678466804,33.47999954223633,33.970001220703125,267300.0,-0.007890135830863954,1.714286687420342,0.06250149011756267,59.5959887870991,57.320178177319654,0.18455675824775142,-0.2870151699111787,-0.06281692248146697,-1.0237759213954831,9.4870029430521,0.7600021362304759,0.031737445985754675,0.17350101470946555,-1.0922966837844115,1.4392987132033426,-0.4593978345374694,0.8063998639564005,1.05999755859375,30.71905854193645,-32.109270580923095,0.6328988492469381,5,0.15999794006348367,-0.06500244140625,-0.30750083923339133,-0.2200012207031179,-2.4999999999999964,3,-0.06008839085960338,1.4210653121047616,34.220001220703125,-3.2352518792775435,34.61999893188477,1.249997615800531,34.610000610351555,-0.06008839085960338 6900,2011-05-06,34.200000762939446,34.540000915527344,34.040000915527344,34.11999893188477,266200.0,0.007363770084886312,-3.1667037543313095,-3.9999999999978684,58.54922791846793,59.933430401446614,0.0635150353438263,-0.5378110359375725,-0.28896280523812123,-1.2386464248195495,9.633668435926571,0.5900001525878977,0.17189002406025367,0.40650100708007386,-0.8730761290313467,1.6860781431914944,-0.23328756097563996,1.0462895751357877,0.7793975830078139,47.05894085967862,-14.315632772364737,0.6397885680557119,5,0.03499794006348367,-0.31500244140625,-0.5025005340576101,-0.4549999237060476,-2.5400009155273366,4,-0.07076023457041403,1.714286687420342,33.950000762939446,1.4210653121047616,34.220001220703125,-3.2352518792775435,34.61999893188477,-0.07076023457041403 6901,2011-05-09,34.610000610351555,34.65999984741211,34.150001525878906,34.27000045776367,259000.0,0.011988299364495969,1.3181814241002923,4.249904634751763,72.55436726240227,63.09811740767057,-0.18398233981751133,-0.9317895249091137,-0.6850043434050122,-1.615566137391724,10.29579741638854,0.5099983215332031,0.2791691269564893,0.7760007858276268,-0.5546963101080067,2.1066978817632602,0.11065223785981004,1.4413493337954435,0.33940975952148733,80.14192839731203,12.591729165841741,0.6653485479678154,5,-0.36500167846678977,-0.7250022888183594,-0.8950004577636648,-0.864999771118157,-3.2700004577636648,0,-0.08292403318753483,-3.1667037543313095,34.200000762939446,1.714286687420342,33.950000762939446,1.4210653121047616,34.220001220703125,-0.08292403318753483 6902,2011-05-10,34.939998626708984,35.080001831054695,34.560001373291016,34.560001373291016,246200.0,0.009534759044723229,-1.7368642961833047,1.1176384790584668,74.68672110505878,65.7751070017809,-0.40970394548190825,-1.2112646814250922,-0.9998230724543617,-1.9032037065151002,11.061591629098075,0.520000457763679,0.4442437254510523,1.034498786926271,-0.37427794621412147,2.4432755200666634,0.3301104203560712,1.7388871534964707,-1.4599990844726562,91.24981224563714,17.12755734070305,0.7043883665701971,5,-0.6599979400634766,-1.019998550415039,-1.1049985885620117,-1.194997787475586,-3.4399986267089844,1,-0.08815106289108443,1.3181814241002923,34.610000610351555,-3.1667037543313095,34.200000762939446,1.714286687420342,33.950000762939446,-0.08815106289108443 6903,2011-05-11,34.40999984741211,34.970001220703125,34.27000045776367,34.889999389648445,323600.0,-0.015168826563482729,1.1874914318752123,-1.2631658200654714,61.59602966525728,65.89102732893707,0.13268015892273866,-0.5960502569209751,-0.46178022030719035,-1.3376478077258653,10.939978822744287,0.7000007629394531,0.5977593290967178,0.4309999465942411,-0.9177912419607495,1.7797911351492317,-0.24339564768325062,1.1053955408717329,-0.8980002593994172,58.124935925098264,-15.41567352047364,0.6743955942774945,5,-0.12999916076660156,-0.48999977111816406,-0.5699996948242188,-0.6649990081787109,-2.5,2,-0.07817496500976961,-1.7368642961833047,34.939998626708984,1.3181814241002923,34.610000610351555,-3.1667037543313095,34.200000762939446,-0.07817496500976961 6904,2011-05-12,34.34999847412109,34.47999954223633,34.02000045776367,34.310001373291016,744000.0,-0.0017437190804153735,2.0666683620919852,-0.0833273728631554,61.59602966525728,65.70610526817505,0.15400818287718465,-0.4537775645238824,-0.4081284599200572,-1.2425562625266622,10.665995281235178,0.45999908447265625,0.6848316743888176,0.30399856567382244,-0.9733568268484376,1.5813539581960825,-0.33467913058731114,0.942676261934956,-0.8066388412475547,31.131848002503865,-41.40802297318522,0.6386776962611318,5,-0.06999778747557883,-0.42999839782714133,-0.4674987792968679,-0.6049976348876882,-2.1800003051757812,3,-0.08064042717503828,1.1874914318752123,34.40999984741211,-1.7368642961833047,34.939998626708984,1.3181814241002923,34.610000610351555,-0.08064042717503828 6905,2011-05-13,34.049999237060554,34.360000610351555,33.59999847412109,34.279998779296875,656400.0,-0.008733602631352366,2.8974148302475085,-5.750405340964125,57.009342462481385,64.99440392288952,0.3602018361906545,-0.0906957780886799,-0.13614892548144297,-0.9061406756294872,10.139855269186166,0.7600021362304688,0.7050961021552098,-0.03900070190429261,-1.2512689145517655,1.1732675107431803,-0.645134808228029,0.5671334044194438,-0.4759067602233955,30.40538798991752,-39.22938290166106,0.6061341063237378,5,0.23000144958495383,-0.12999916076660867,-0.14999961853028054,-0.30499839782715554,-1.7399978637695384,4,-0.07635825352064107,2.0666683620919852,34.34999847412109,1.1874914318752123,34.40999984741211,-1.7368642961833047,34.939998626708984,-0.07635825352064107 6906,2011-05-16,33.650001525878906,33.919998168945305,33.610000610351555,33.889999389648445,358100.0,-0.011747363293514668,1.0666819256886613,1.043471049707326,45.76271969201559,61.88706036279296,0.6813546949628773,0.3351486908019865,0.2338271120758293,-0.4724812210663245,10.376037173407578,0.4399986267089986,0.6430481885548076,-0.4444984436035142,-1.6472398048166923,0.7582429176096639,-1.0458691242100997,0.1568722370030713,-0.050003051757819605,3.3785769149483564,-61.22280612011204,0.601370680606589,5,0.6299991607666016,0.26999855041503906,0.2499980926513672,0.09499931335449219,-1.3600006103515625,0,-0.05913823441988153,2.8974148302475085,34.049999237060554,2.0666683620919852,34.34999847412109,1.1874914318752123,34.40999984741211,-0.05913823441988153 6907,2011-05-17,33.36999893188477,33.709999084472656,33.189998626708984,33.52000045776367,583000.0,-0.00832102767599563,-1.0392089398177928,0.6250119210350156,36.84209519930665,58.68805797303847,0.8553468787595406,0.6832609582483826,0.477356303247376,-0.16217909083650994,10.26762539418975,0.5200004577636719,0.5364561410830717,-0.7455009460449133,-1.8766382973751305,0.38563640528530385,-1.3110696217100255,-0.1799322703798012,1.7100028991699219,10.112361958523127,-47.9454174764097,0.5655686756651092,5,0.7650012969970632,0.5500011444091726,0.5300006866455007,0.3750019073486257,-1.1100006103515767,1,-0.060833048974335835,1.0666819256886613,33.650001525878906,2.8974148302475085,34.049999237060554,2.0666683620919852,34.34999847412109,-0.060833048974335835 6908,2011-05-18,33.560001373291016,33.56999969482422,33.25,33.439998626708984,413600.0,0.005693810233379892,3.571444141689373,-0.8000101724226003,35.384600336476666,55.99790370074709,0.6279093407349663,0.5688936625128207,0.2475006870549734,-0.3191921635235744,10.078740571676867,0.31999969482421875,0.44590711931193994,-0.584998512268065,-1.6167570536784837,0.4467600291423537,-1.1008777829732708,-0.0691192415628592,1.482200393676763,28.6823630997794,-23.619848617007108,0.5158792707052076,5,0.5749988555908203,0.3599987030029297,0.34749889373779297,0.1849994659423828,-1.2600021362304616,2,-0.061382636740011653,-1.0392089398177928,33.36999893188477,1.0666819256886613,33.650001525878906,2.8974148302475085,34.049999237060554,-0.061382636740011653 6909,2011-05-19,33.84000015258789,33.860000610351555,33.34999847412109,33.689998626708984,422500.0,0.008343229077449221,4.368374558304288,1.2499841057918495,36.8420951993063,53.586000065284686,0.36952561602581113,0.33439256004726303,-0.06379418214395827,-0.5653561758100949,10.630010946091566,0.5100021362304688,0.3172229164751883,-0.3229997634887667,-1.317809068192446,0.6718095412149125,-0.8204044158406063,0.17440488886307293,1.1651575515747155,55.55559178243906,8.552719948691703,0.49740465235184067,5,0.2950000762939453,0.07999992370605469,-0.05000019073486328,-0.09499931335449219,-1.490001678466804,3,-0.05703310568774289,3.571444141689373,33.560001373291016,-1.0392089398177928,33.36999893188477,1.0666819256886613,33.650001525878906,-0.05703310568774289 6910,2011-05-20,33.830001831054695,33.970001220703125,33.549999237060554,33.790000915527344,346100.0,-0.0002954586728165509,1.6250149011753603,0.26667005747423483,39.51612737829375,49.91508452260595,0.3593049102268395,0.39703863275489226,-0.05780630956031274,-0.5215570800648521,11.143450780733305,0.420001983642571,0.2407598828773203,-0.35349826812743146,-1.299542370102074,0.5925458338472112,-0.8265203191147492,0.1195237828598863,1.1388526915588386,82.05141999188248,36.89810324541568,0.47302205098732,5,0.30499839782714133,0.08999824523925071,-0.04000186920166726,-0.08500099182129617,-1.2200012207031392,4,-0.04906897937515231,4.368374558304288,33.84000015258789,3.571444141689373,33.560001373291016,-1.0392089398177928,33.36999893188477,-0.04906897937515231 6911,2011-05-23,33.080001831054695,33.5,32.97999954223633,33.259998321533196,303100.0,-0.02216967068891873,-1.7368368217637906,-4.499809269501039,32.73544020028038,45.253831088741684,0.9716280184898949,1.1783105770855045,0.6764840713756186,0.25646926722085794,11.828050422557622,0.8500022888183665,0.19055809446081184,-1.0849983215331989,-2.103158638213472,-0.06683800485292579,-1.5940784798733318,-0.5759181631930659,1.853275573640751,10.10122416895684,-31.33210321865355,0.5090801583401364,5,0.894998550415032,0.8399982452392507,0.5574979782104421,0.6649990081787038,0.01999664306639204,0,-0.023276917023650867,1.6250149011753603,33.830001831054695,4.368374558304288,33.84000015258789,3.571444141689373,33.560001373291016,-0.023276917023650867 6912,2011-05-24,32.900001525878906,33.25,32.889999389648445,33.240001678466804,215400.0,-0.005441363216818429,1.0000211929511849,1.8889265656460505,34.433958020315075,42.23582312819256,0.9295783389158601,1.340399354432222,0.8470633703770929,0.46421275067245915,12.172005591497365,0.3600006103515554,0.11863862104625156,-1.209998703002931,-2.3740737763429394,-0.04592362966292285,-1.7920362396729388,-0.6279611663329234,1.9551447643181774,0.9261221548757945,-42.37625373895857,0.5820375366700051,5,0.7849979400634766,1.019998550415039,0.7374982833862305,0.8449993133544922,0.34999847412109375,1,-0.01854105112644877,-1.7368368217637906,33.080001831054695,1.6250149011753603,33.830001831054695,4.368374558304288,33.84000015258789,-0.01854105112644877 6913,2011-05-25,32.93000030517578,33.049999237060554,32.639999389648445,32.93000030517578,351200.0,0.0009118169576156632,2.416695806974398,-0.0,37.249982118589585,39.530706734118375,0.7460153352681971,1.2575241287743069,0.8293974036883043,0.4662453573536567,12.270909787474865,0.4099998474121094,-0.055265253118548685,-1.1055000305175753,-2.372230808474889,0.1612307474397383,-1.7388654194962285,-0.47213464153892204,1.8072371709883868,21.80455009579711,-22.13572611457873,0.6333653889786559,5,0.5699996948242188,0.9300003051757884,0.7074995040893555,0.8150005340576172,0.9199981689453054,2,-0.02034624893511705,1.0000211929511849,32.900001525878906,-1.7368368217637906,33.080001831054695,1.6250149011753603,33.830001831054695,-0.02034624893511705 6914,2011-05-26,32.990001678466804,33.09000015258789,32.650001525878906,32.950000762939446,300700.0,0.0018220884523221237,2.666687859617891,100.0,34.12073674767332,36.98752832136192,0.528375058109809,1.1202828576699204,0.7865488561831171,0.4338399813377549,11.866891374824954,0.4399986267089844,-0.2880512809159441,-0.959998703002924,-2.268045409409723,0.3480480034038749,-1.6140220562063234,-0.30597534979952457,1.579456750776103,26.31592533529149,-16.518112995726447,0.6540233532034003,5,0.31499862670897727,0.8699989318847656,0.5574979782104421,0.7549991607665945,0.6599998474121023,3,-0.020915501858147167,2.416695806974398,32.93000030517578,1.0000211929511849,32.900001525878906,-1.7368368217637906,33.080001831054695,-0.020915501858147167 6915,2011-05-27,33.09000015258789,33.220001220703125,32.919998168945305,33.139999389648445,319900.0,0.0030311751753064886,1.8571324771576125,-1.249952317375282,28.28568407950715,35.04563547552765,0.31053620593529985,0.9259949442902027,0.703284656403909,0.36245882589700074,11.126547186044174,0.3000030517578196,-0.43002446686507767,-0.7700002670288058,-2.0531860048910247,0.5131854708334131,-1.4115931359599188,-0.12840739809769275,1.3251015534874568,52.3256329731548,13.623758673481902,0.6415928689311107,5,0.21500015258789062,0.770000457763679,0.4649991989135742,0.6550006866455078,0.9000015258789134,4,-0.022363302358852644,2.666687859617891,32.990001678466804,2.416695806974398,32.93000030517578,1.0000211929511849,32.900001525878906,-0.022363302358852644 6916,2011-05-31,33.34999847412109,33.490001678466804,33.15999984741211,33.490001678466804,720400.0,0.00785730795812234,3.71420397264342,2.800106813153163,26.82213149486215,33.932306175033816,0.00391934122826143,0.5973888735390247,0.4562944549158843,0.13112383316637732,10.06781268123218,0.40000152587891336,-0.573280545652679,-0.4470018386840877,-1.6984774484675285,0.804473771099353,-1.072739643575808,0.17873596620763266,0.9230950466401069,83.52907913455805,49.34782089577598,0.6257378048917214,5,-0.044998168945305395,0.510002136230483,0.1875000000000071,0.3950023651123118,0.6500015258789134,1,-0.022188842507556816,1.8571324771576125,33.09000015258789,2.666687859617891,32.990001678466804,2.416695806974398,32.93000030517578,-0.022188842507556816 6917,2011-06-01,32.900001525878906,33.43000030517578,32.84999847412109,33.36999893188477,471700.0,-0.013493162483691479,-1.035081613941603,3.3570474918936637,27.46267568986329,33.05209232541011,0.424920991494119,0.9612023271913159,0.8927392475201756,0.6060213803185235,9.183096760710448,0.5800018310546946,-0.6956548974319148,-0.8109989166259766,-2.0607373104593165,0.4387394772073634,-1.4358681135426465,-0.18612971970930658,1.242444464393266,30.58840424911169,-0.5408357602287879,0.624869196916669,6,0.404998779296875,0.9599990844726634,0.6049976348876953,0.8449993133544922,1.0499992370605398,2,0.00607893431508999,3.71420397264342,33.34999847412109,1.8571324771576125,33.09000015258789,2.666687859617891,32.990001678466804,0.00607893431508999 6918,2011-06-02,32.5,32.959999084472656,32.240001678466804,32.759998321533196,714000.0,-0.01215810052666011,1.1818108256509336,0.5531909712921921,24.932234754111775,31.728774498166274,0.7361643892629672,1.2919791581619364,1.2816759790644028,1.0283712861208514,9.404306819247283,0.7199974060058523,-0.7473130571619535,-1.1250003814697251,-2.4610029674607574,0.21100220452130714,-1.7930016744652377,-0.45699908847421256,1.522250262222272,20.79986572265568,-9.902362223841436,0.6680012929955154,6,0.6050014495849609,1.1600017547607493,1.1099987030029297,1.2450008392333984,1.1599998474121094,3,0.023076923076922995,-1.035081613941603,32.900001525878906,3.71420397264342,33.34999847412109,1.8571324771576125,33.09000015258789,0.023076923076922995 6919,2011-06-03,31.90999984741211,32.11999893188477,31.70000076293945,32.02000045776367,756600.0,-0.018153850848858122,1.7096869462492061,0.4230820018486845,23.115556697196823,29.90648886693328,1.1438962932228094,1.8143332049572507,1.8577181931056685,1.6397512727700203,10.72745204295797,0.7999992370605504,-0.7541800346736522,-1.6130004882812514,-3.142073838112154,-0.0839271384503526,-2.377537163196699,-0.8484638133658038,1.9340255564346194,11.731786428209269,-18.222789325912093,0.7645366749154499,6,0.6900005340576172,1.480001449584961,1.764998435974114,1.835000991821289,1.8100013732910156,4,0.06079594597260107,1.1818108256509336,32.5,-1.035081613941603,32.900001525878906,3.71420397264342,33.34999847412109,0.06079594597260107 6920,2011-06-06,31.78000068664551,31.96999931335449,31.57999992370605,31.79999923706055,581600.0,-0.004073931726362612,1.1666710818415313,0.1818039950062422,24.797813179429028,29.024530309060907,1.0644615743478205,1.8485102791583863,1.970993932983415,1.7851625481159665,11.919782301721625,0.3899993896484375,-0.7785299901225997,-1.6219996452331493,-3.301141556301264,0.0571422658349654,-2.4615706007672067,-0.782428689699092,1.8067417602923435,10.47123451279302,-21.901321886451996,0.8395709555340568,6,0.7550001144409144,1.5500001907348597,1.9849987030029261,1.965000152587887,1.9699993133544886,0,0.058842064154492,1.7096869462492061,31.90999984741211,1.1818108256509336,32.5,-1.035081613941603,32.900001525878906,0.058842064154492 6921,2011-06-07,31.739999771118164,32.009998321533196,31.6200008392334,31.85000038146973,1185800.0,-0.0012586820221233141,-1.2285667574931474,5.5004291845495334,26.512949924612656,28.144418298427308,0.999502156646507,1.7523156647195322,1.99023806985862,1.836507684955805,12.96284833618945,0.3899974822997976,-0.8395589083850723,-1.518500518798831,-3.252606953246662,0.21560591564900022,-2.385553736022743,-0.6514473015749189,1.5657987225672372,8.648638617306732,-25.44335575513162,0.8670532172239153,6,0.7950010299682617,1.590001106262207,2.1099987030029297,2.0050010681152344,1.8500003814697266,1,0.07088852941316115,1.1666710818415313,31.78000068664551,1.7096869462492061,31.90999984741211,1.1818108256509336,32.5,0.07088852941316115 6922,2011-06-08,31.86000061035156,32.0,31.76000022888184,31.78000068664551,546700.0,0.003780744804623204,-2.9999682110786168,-0.727267998335326,24.999943901409907,26.783302940962898,0.8006611308290807,1.464841216899405,1.8549602016757127,1.7222771509833343,13.453049433556465,0.26000022888183594,-0.9256452509600024,-1.2444997787475636,-2.894883444287853,0.4058838867927257,-2.069691611517708,-0.41930794597741894,1.2041860835367366,20.289917168497716,-13.887942623344365,0.8251918327701454,6,0.6750001907348668,1.4700002670288121,2.024997711181637,1.8850002288818395,2.009998321533214,2,0.0671688433349602,-1.2285667574931474,31.739999771118164,1.1666710818415313,31.78000068664551,1.7096869462492061,31.90999984741211,0.0671688433349602 6923,2011-06-09,31.71999931335449,31.86000061035156,31.479999542236328,31.86000061035156,499400.0,-0.0043942653582870195,4.428536395961857,-1.750017881410641,17.484613939925254,24.934844851213114,0.8392274262158459,1.4682598951180132,1.9787097614576616,1.8585113141924658,14.59109240233525,0.3800010681152308,-0.9206787891014514,-1.250001049041753,-2.890835169780761,0.39083307169725146,-2.0704181094112535,-0.42958398867225256,1.136401232708291,37.49999999999903,5.777340139971933,0.8204170603695022,6,0.7650012969970739,1.5600013732910192,2.2774991989135778,2.02500152587891,1.5399990081787074,3,0.07030269539274858,-2.9999682110786168,31.86000061035156,-1.2285667574931474,31.739999771118164,1.1666710818415313,31.78000068664551,0.07030269539274858 6924,2011-06-10,31.57999992370605,31.75,31.54999923706055,31.71999931335449,633400.0,-0.004413600021406561,-1.0000000000001066,0.9999863762074086,16.814106513403246,23.660225121646015,0.8472856157991906,1.4652202799377783,2.0892123099424005,1.9868656513255054,16.208376108769436,0.20000076293944957,-0.923977551313726,-1.2515005111694357,-2.86933927346222,0.3663382511233486,-2.0604198923158243,-0.4425811300230471,1.0561764617444958,18.868039960844865,-6.220342342505585,0.8089193811463915,6,0.9050006866455114,1.7000007629394567,2.4174985885620153,2.1650009155273473,1.8399982452392543,4,0.06586446892752118,4.428536395961857,31.71999931335449,-2.9999682110786168,31.86000061035156,-1.2285667574931474,31.739999771118164,0.06586446892752118 6925,2011-06-13,31.45000076293945,31.70000076293945,31.38999938964844,31.63999938964844,355600.0,-0.004116502884124906,1.0,1.3571389645777074,20.577562391721386,22.966384110185928,0.804821931067881,1.4655882970225242,2.179536386697844,2.1062616996274066,17.7753394265029,0.3100013732910085,-0.9569875332250035,-1.2514997482299854,-2.8749115647157844,0.37191206825581347,-2.063205656472885,-0.439793839987086,1.0011873275968206,9.67765752573289,-16.591585845202168,0.8117059082428999,6,0.9599990844726598,1.78499984741212,2.547497749328617,2.295000076293949,2.430000305175785,0,0.07217807321768444,-1.0000000000001066,31.57999992370605,4.428536395961857,31.71999931335449,-2.9999682110786168,31.86000061035156,0.07217807321768444 6926,2011-06-14,31.65999984741211,31.82999992370605,31.45000076293945,31.63999938964844,313700.0,0.0066772362282458975,1.111102869495231,-0.10526632802615843,27.857076683714638,23.01020644283608,0.368654035976796,1.158242892459029,1.9160101012895865,1.8949162112778026,19.311389950158915,0.37999916076660156,-0.9846542337551156,-0.9420005798339872,-2.5645734082531106,0.6805722485851327,-1.753286994043549,-0.1307141656244255,0.6001742769643528,44.26232583735615,14.176497979696848,0.8112864142095602,6,0.5149993896484375,1.5750007629394602,2.399998664855957,2.085000991821289,2.6100006103515625,1,0.06601390280040476,1.0,31.45000076293945,-1.0000000000001066,31.57999992370605,4.428536395961857,31.71999931335449,0.06601390280040476 6927,2011-06-15,31.34000015258789,31.65999984741211,31.229999542236328,31.51000022888184,419800.0,-0.010107381439244612,-1.2051224367031343,-8.499809269503881,24.271811699406314,22.936826103424362,0.4962861323848635,1.3896083742719156,2.181851520014014,2.2110563500852436,20.409060424152166,0.43000030517578125,-1.0165619092228724,-1.1605003356933565,-2.833965414639742,0.5129647432530255,-1.9972328751665458,-0.3237677962201637,0.7635425195375305,17.46038473881488,-13.108152812872504,0.8367325394731912,6,0.3349990844726598,1.8150005340576172,2.7249984741210938,2.405000686645508,2.8299980163574148,2,0.0717932351322661,1.111102869495231,31.65999984741211,1.0,31.45000076293945,-1.0000000000001066,31.57999992370605,0.0717932351322661 6928,2011-06-16,31.5,31.709999084472656,31.35000038146973,31.420000076293945,416300.0,0.005105291851726257,-2.272725696401242,-0.4705875753121781,26.645703735060792,23.329064663187026,0.2006157571942886,1.1250471559575672,1.9681136572756657,2.0479285103017375,21.519999333654606,0.3699989318847656,-1.0706902355748191,-0.8975004196166978,-2.549840662931473,0.7548398236980773,-1.723670541274089,-0.07133029795931023,0.42883404614760323,45.000047683685764,13.319653693079534,0.826170121657388,6,0.11999893188476207,1.6000003814697266,2.6000003814697266,2.2450008392333984,2.720001220703125,3,0.07523806132967525,-1.2051224367031343,31.34000015258789,1.111102869495231,31.65999984741211,1.0,31.45000076293945,0.07523806132967525 6929,2011-06-17,31.90999984741211,32.09000015258789,31.57999992370605,31.709999084472656,859900.0,0.013015868171813105,-1.217396712719534,2.5000119209403238,33.142834410350645,24.256289244400538,-0.23399071350958067,0.5934704442422714,1.5109334849386329,1.636674048662563,22.883328764468057,0.5900001525878906,-1.0964520735872902,-0.39100055694579794,-1.908560273821415,1.126559159929819,-1.14978041538361,0.36777930149201055,-0.6800003051757812,79.06974681073791,47.93535371662778,0.758779858437809,6,-0.25,0.9449996948242188,2.190000534057617,1.835000991821289,2.0400009155273366,4,0.042306439378769545,-2.272725696401242,31.5,-1.2051224367031343,31.34000015258789,1.111102869495231,31.65999984741211,0.042306439378769545 6930,2011-06-20,32.169998168945305,32.299999237060554,31.86000061035156,31.88999938964844,434000.0,0.008147863452725224,-1.588255093797693,1.3999885559518055,33.142834410350645,24.992943076149203,-0.483718281747592,0.21368822331704962,1.2222445712481687,1.377079898053701,24.344851849786952,0.43999862670899503,-1.0705350430398397,-0.04800205230713317,-1.384196665675816,1.2881925610615497,-0.716099358991471,0.6200952543772082,-0.9227986145019464,87.85036400065474,60.72688975737225,0.6680973066843412,6,-0.40499877929686434,0.6250019073486399,1.9300022125244212,1.575002670288093,1.6200027465820384,0,0.03885607930207047,-1.217396712719534,31.90999984741211,-2.272725696401242,31.5,-1.2051224367031343,31.34000015258789,0.03885607930207047 6931,2011-06-21,32.310001373291016,32.360000610351555,32.189998626708984,32.31999969482422,289500.0,0.004351980488480622,2.777815453736716,-0.035708446866486374,40.7523557830288,26.743211062995744,-0.5971617436807897,0.013745487273453705,1.0565204058909288,1.2390974249128561,24.9831885038032,0.19000244140625,-0.9787693706971226,0.1305011749267564,-1.14406778124755,1.4050701311010592,-0.5067833031603968,0.7677856530139096,-1.0206898315429704,95.57529293809117,66.04432969478944,0.6372844780871518,6,-0.5150012969970739,0.28999900817871094,1.789999008178711,1.4349994659423828,1.270000457763679,1,0.04859175574415353,-1.588255093797693,32.169998168945305,-1.217396712719534,31.90999984741211,-2.272725696401242,31.5,0.04859175574415353 6932,2011-06-22,32.290000915527344,32.439998626708984,32.130001068115234,32.279998779296875,296800.0,-0.0006190175460718539,1.0,-1.0003815337657382,46.26336331240455,29.940849882160112,-0.5696567403958035,-0.01506956197982845,1.0593862117123436,1.2666113656562459,25.466503615559443,0.30999755859375,-0.8902944496930658,0.14100074768066406,-1.0894019953281457,1.3714034906894774,-0.47420062382374084,0.756202119185069,-0.9364480296630866,86.23871993952466,53.306415308443135,0.6152013715044065,6,-0.4550018310546875,0.3099994659423828,1.8099994659423828,1.4549999237060547,1.1399993896484375,2,0.06131927798379855,2.777815453736716,32.310001373291016,-1.588255093797693,32.169998168945305,-1.217396712719534,31.90999984741211,0.06131927798379855 6933,2011-06-23,32.259998321533196,32.310001373291016,31.729999542236328,32.009998321533196,602400.0,-0.000929160518534422,2.3142383817245147,24.994660564454616,57.77773068282947,34.49236367876303,-0.5084710603248794,-0.03988016015213702,1.0899278467841853,1.304348607656486,25.860904451273104,0.5800018310546875,-0.8098563561304033,0.14449825286864382,-1.0316592791174841,1.3206557848547753,-0.4435805131244237,0.7325770188617078,-0.8195297764013603,79.06970039056274,41.66056377133631,0.5880787659930654,6,-0.42499923706053977,0.34000205993653054,1.7675018310546946,1.4850025177002024,1.6500015258789134,3,0.05920644596367519,1.0,32.290000915527344,2.777815453736716,32.310001373291016,-1.588255093797693,32.169998168945305,0.05920644596367519 6934,2011-06-24,32.299999237060554,32.540000915527344,32.209999084472656,32.34000015258789,661900.0,0.001239954048622982,-2.0,-0.16000366210934658,62.03697244506447,39.098964795801145,-0.48679079522944946,-0.14147847735861063,1.0486852556884045,1.2631324916860862,26.170862633444404,0.3300018310546875,-0.728902418559251,0.21899929046631428,-0.8875722544760194,1.3255708354086515,-0.3342864820048561,0.7722850629374811,-0.7795682854025472,70.37021338721084,28.332784038637087,0.5532857724711684,6,-0.41499900817871804,0.3000011444091726,1.7275009155273366,1.4450016021728445,1.3600006103515554,4,0.05944278727535046,2.3142383817245147,32.259998321533196,1.0,32.290000915527344,2.777815453736716,32.310001373291016,0.05944278727535046 6935,2011-06-27,32.34999847412109,32.639999389648445,32.31999969482422,32.36999893188477,241100.0,0.0015479640322457744,-7.000190739592949,0.5000000000004441,64.05524445221816,43.12098343674598,-0.4422019770368131,-0.2632566220804833,0.9921969022660093,1.213473861486456,26.68520593281186,0.3400001525878906,-0.6049087420492256,0.30599861145018536,-0.703772226780579,1.3157694496809498,-0.19888680766519684,0.8108840305655676,-0.7276105260761447,68.13176218083214,20.96741205697603,0.5048854191153822,6,-0.4149990081787003,0.2500019073486399,1.677501678466804,1.3950023651123118,1.3500022888183594,0,0.04945911481567178,-2.0,32.299999237060554,2.3142383817245147,32.259998321533196,1.0,32.290000915527344,0.04945911481567178 6936,2011-06-28,32.610000610351555,32.759998321533196,32.380001068115234,32.490001678466804,271900.0,0.008037160695338663,-1.235276958116845,-5.99980926949722,66.23372977471854,47.78341877844734,-0.618295303187189,-0.6129672091756468,0.7173097595192175,0.9550083394795976,27.66819134050973,0.4099998474121094,-0.4477113192350046,0.6030006408691335,-0.2468440599429158,1.4528453416811828,0.1780782904631053,1.0279229912751582,-0.8654992893141937,85.43709816005442,33.43273242083941,0.42492235040602483,6,-0.5550012588500906,-0.24500083923339133,1.4174995422363352,1.135000228881843,-0.6200008392333913,1,0.03618522793897827,-7.000190739592949,32.34999847412109,-2.0,32.299999237060554,2.3142383817245147,32.259998321533196,0.03618522793897827 6937,2011-06-29,33.09999847412109,33.200000762939446,32.650001525878906,32.720001220703125,503100.0,0.015025999834357151,-1.1153953372360599,3.1666719649047885,75.93981673690134,53.260542445318514,-0.9302036231603452,-1.1459679361998418,0.23683418899919673,0.47021034887260527,27.951033460388274,0.5900001525878906,-0.29619672359145,1.082998657226554,0.18553848821536434,1.98045882623774,0.6342685727209627,1.5317287417321488,-1.2133275730143076,93.19712885880958,37.73221760737037,0.44873008450559354,6,-0.7099981307983398,-0.7399978637695241,0.8475017547607493,0.5600032806396626,-1.7699985504150355,2,0.014501612660462682,-1.235276958116845,32.610000610351555,-7.000190739592949,32.34999847412109,-2.0,32.299999237060554,0.014501612660462682 6938,2011-06-30,33.25,33.330001831054695,33.09999847412109,33.220001220703125,531800.0,0.004531768362351807,1.4210568583359788,0.0789447266448506,81.27336409374983,58.60837907680731,-0.9005663392710446,-1.3037440378046803,0.09764954308562324,0.32345964620805745,27.51782043701932,0.23000335693360796,-0.16945234897073647,1.195500183105466,0.16086926892695885,2.2301310972839694,0.6781847260162124,1.7128156401947194,-1.1531963209999958,92.8569968869416,31.409428935481202,0.5173154570892524,6,-0.7199993133544922,-0.8899993896484375,0.5524997711181641,0.4100017547607493,-4.379999160766602,3,0.0054135430128054995,-1.1153953372360599,33.09999847412109,-1.235276958116845,32.610000610351555,-7.000190739592949,32.34999847412109,0.0054135430128054995 6939,2011-07-01,33.84999847412109,33.84999847412109,33.279998779296875,33.36999893188477,288500.0,0.01804506689085983,1.3750009934117344,16.000635808748253,88.21648506377444,64.7276735938544,-1.3370403105273212,-1.845574203155806,-0.5007782813971176,-0.2735981823364284,26.76688913529238,0.5999984741210866,0.0317296325628007,1.6984987258911062,0.39268614853866524,3.004311303243547,1.0455924372148857,2.3514050145673266,-1.5312191277512355,100.0,30.681839012230583,0.6529062886762206,7,-1.0599994659423757,-1.3099994659423757,-0.1699981689453054,-0.18999671936033735,-2.879999160766598,4,0.0017725664991357082,1.4210568583359788,33.25,-1.1153953372360599,33.09999847412109,-1.235276958116845,32.610000610351555,0.0017725664991357082 6940,2011-07-05,33.650001525878906,33.93000030517578,33.59999847412109,33.860000610351555,315200.0,-0.005908329608791063,-1.129008441414562,-0.4374985098824577,81.78915334468398,69.28731776737163,-1.011384994584553,-1.5792682387955423,-0.2995679625976422,-0.07003731089527321,25.894103432078126,0.3300018310546946,0.22746586036485894,1.4050017356872573,-0.048277437115693544,2.858280908490208,0.6783621492857819,2.1316413220887327,-1.024978353958808,81.93555373434435,9.057711054427273,0.7266395864014746,7,-0.8200016021728516,-1.0700016021728516,-0.06750106811523438,0.010000228881843043,-3.6800022125244176,1,0.00029712692659211726,1.3750009934117344,33.84999847412109,1.4210568583359788,33.25,-1.1153953372360599,33.09999847412109,0.00029712692659211726 6941,2011-07-06,33.990001678466804,34.060001373291016,33.580001831054695,33.68000030517578,359700.0,0.01010401596345889,1.1333276819395268,-1.4762034514078948,92.0634959079823,74.3762213891025,-1.2158784452996798,-1.8362042086849755,-0.6353461173352031,-0.4098891073333064,25.13235741641963,0.479999542236321,0.3974228359635106,1.6325017929077248,0.00581786710849741,3.259185718706952,0.8191598300081111,2.4458437558073385,-1.1039830798955705,95.03548209932873,14.52196767999925,0.8133419628996128,7,-1.095001220703132,-1.345001220703132,-0.4075012207031321,-0.15500068664551492,-2.7800025939941477,2,-0.008531947667159923,-1.129008441414562,33.650001525878906,1.3750009934117344,33.84999847412109,1.4210568583359788,33.25,-0.008531947667159923 6942,2011-07-07,34.0,34.240001678466804,33.84999847412109,34.240001678466804,583000.0,0.000294154781979028,2.250003973615121,-0.77419553313235,91.66666666666667,78.14165872063998,-1.0703649334744227,-1.7683216328384077,-0.6586500432075013,-0.4161666346136599,24.427389599862316,0.39000320434571734,0.5622584676636961,1.5355001449584975,-0.22908115628856507,3.3000814462055637,0.6532094943349662,2.417790795582029,-0.8791848464848115,78.94728036272947,-5.808180487681895,0.882290650623533,7,-0.7749996185302734,-1.2649993896484375,-0.4174995422363281,-0.1399993896484304,-2.8099994659423864,3,-0.059117653790642266,1.1333276819395268,33.990001678466804,-1.129008441414562,33.650001525878906,1.3750009934117344,33.84999847412109,-0.059117653790642266 6943,2011-07-08,33.950000762939446,33.97999954223633,33.689998626708984,33.75,328900.0,-0.0014705657958986595,1.2307906744721746,-0.8333306842564823,88.6363899083892,81.09714954989828,-0.8442056169168666,-1.6260591791006718,-0.6363516065592307,-0.36269957218647875,23.234443277062628,0.3100013732910156,0.6914074164564425,1.3740008354186912,-0.4724230549512498,3.2204247257886323,0.45078889023371715,2.2972127806036617,-0.6053483044339316,69.79166252746647,-15.035154237392717,0.9232119451849711,7,-0.6700000762939382,-1.2150001525878835,-0.36750030517577414,-0.09000015258787641,-1.75,4,-0.07717233520929534,2.250003973615121,34.0,1.1333276819395268,33.990001678466804,-1.129008441414562,33.650001525878906,-0.07717233520929534 6944,2011-07-11,33.65999984741211,33.880001068115234,33.560001373291016,33.75,381400.0,-0.008542000265399308,-1.206916509911735,-0.44999904632933757,77.90263242490272,82.63574821352988,-0.38107502766733603,-1.2355893897374983,-0.3870191594495296,-0.07247865692911404,21.87158147042783,0.3899993896484304,0.8027776803691751,0.9799999237060533,-0.8645257151282948,2.8245255625404013,0.05773710428888279,1.9022627431232273,-0.13627754491433564,14.705651359265628,-66.85787296501755,0.9222628194171737,7,-0.34999847412109375,-0.9249992370605469,-0.2774982452392578,1.9073486399179274e-06,-1.3800010681152344,0,-0.14230537819051658,1.2307906744721746,33.950000762939446,2.250003973615121,34.0,1.1333276819395268,33.990001678466804,-0.14230537819051658 6945,2011-07-12,33.720001220703125,33.919998168945305,33.470001220703125,33.540000915527344,422500.0,0.001782572001277849,-1.8124836087070104,-2.0,77.22007267071506,83.85645297975171,-0.25289971468548345,-1.1771620873378552,-0.4939554364149359,-0.13462333890674927,20.179081982927222,0.4499969482421804,0.8941703995949837,0.9265012741088867,-0.8782798096772808,2.7312823578950542,0.024110732215802955,1.8288918160019705,0.520000457763679,32.46751316565159,-45.36872687467936,0.9023905418930839,7,-0.27499961853027344,-0.9850006103515625,-0.7250003814697266,-0.3299999237060547,-1.2400016784667969,1,-0.08155402751469099,-1.206916509911735,33.65999984741211,1.2307906744721746,33.950000762939446,2.250003973615121,34.0,-0.08155402751469099 6946,2011-07-13,33.75,34.09000015258789,33.689998626708984,33.779998779296875,369100.0,0.0008896434819360977,-4.333299425258125,-0.16665960242444794,78.07692194831375,84.0939091143531,-0.11642730861767348,-1.0988960486426578,-0.5624816484350816,-0.16916748610439925,18.834489812730006,0.40000152587890625,0.9840436374719701,0.8520000457763643,-0.9181340530565549,2.62213414460928,-0.03306700364009174,1.7370670951928204,0.47460166931153225,36.363456212750656,-38.74063424497515,0.8850670494164583,7,-0.07999992370605469,-1.0149993896484375,-0.8174991607666016,-0.4199991226196289,-1.8099994659423864,2,-0.11200002034505219,-1.8124836087070104,33.720001220703125,-1.206916509911735,33.65999984741211,1.2307906744721746,33.950000762939446,-0.11200002034505219 6947,2011-07-14,33.59000015258789,34.080001831054695,33.5,33.880001068115234,396100.0,-0.004740736219618014,-1.468086487890427,9.66709053916582,74.3590460167793,83.32565155024525,0.1345368206492168,-0.8028516455122485,-0.44398512325486195,-0.01788298529940846,16.995063951110605,0.5800018310546946,1.0721960724219315,0.5795001983642578,-1.0544749898730288,2.2134753866015444,-0.2374873957543855,1.3964877924829011,0.6195095077514736,19.35469977665524,-52.96553940066018,0.8169875941186434,7,0.1700000762939453,-0.8549995422363281,-0.6574993133544922,-0.25999927520751953,-1.8400001525878906,3,-0.07085445243535882,-4.333299425258125,33.75,-1.8124836087070104,33.720001220703125,-1.206916509911735,33.65999984741211,-0.07085445243535882 6948,2011-07-15,33.86999893188477,33.93000030517578,33.509998321533196,33.639999389648445,345500.0,0.008335777851293358,1.3999956403746299,-0.7930993659730078,76.43102832643616,82.01615635720768,-0.05393854082116434,-0.9446236269803734,-0.7501942284490895,-0.3040993610305165,15.188177804773503,0.42000198364258523,1.149920756492385,0.7409990310668988,-0.770931730642566,2.25292979277636,-0.014966349787833622,1.4969644119216312,0.32472055966186986,64.51587101378945,-7.718453429995392,0.7559653808547311,7,-0.014997482299811793,-1.1349983215332102,-0.9374980926513743,-0.5399980545044016,-2.3699989318847727,4,-0.07912602546037417,-1.468086487890427,33.59000015258789,-4.333299425258125,33.75,-1.8124836087070104,33.720001220703125,-0.07912602546037417 6949,2011-07-18,33.259998321533196,33.900001525878906,33.15999984741211,33.86999893188477,324600.0,-0.0180100569704279,1.2089411175258202,-2.6521818453220725,62.88953463868924,79.91619872320825,0.5180474978690555,-0.24063638305951685,-0.16532835106964683,0.30725042311662065,13.963010402782908,0.7400016784667969,1.143942404958679,0.06349849700927024,-1.335618829697765,1.4626158237163018,-0.6360601663442438,0.7630571603627843,0.9202268045965738,10.752520570644945,-59.43956336377738,0.699558663353516,7,0.4400024414062571,-0.5249977111816335,-0.37749767303466086,0.020002365112311793,-1.05999755859375,0,-0.031870042456,1.3999956403746299,33.86999893188477,-1.468086487890427,33.59000015258789,-4.333299425258125,33.75,-0.031870042456 6950,2011-07-19,33.419998168945305,33.52000045776367,33.200000762939446,33.450000762939446,310000.0,0.004810578938259313,2.764658364186911,0.04918453110538445,61.80756979909955,76.55442915555462,0.35983065567231165,-0.31851840291720634,-0.35718142326793867,0.15130023399121484,13.156511724593322,0.31999969482422586,1.114799366454882,0.1609983444213796,-1.1542070633533683,1.4762037521961275,-0.4966043594659979,0.8186010483087571,0.7194179460357546,27.95679959309833,-38.641856415932246,0.6576027038873742,7,0.28000259399414773,-0.6849975585937429,-0.5374975204467702,-0.13999748229979758,-0.25,1,-0.03411129419832659,1.2089411175258202,33.259998321533196,1.3999956403746299,33.86999893188477,-1.468086487890427,33.59000015258789,-0.03411129419832659 6951,2011-07-20,33.880001068115234,33.93000030517578,33.389999389648445,33.40999984741211,358600.0,0.013764300549764075,-1.117641778987869,-15.665352828989192,61.470634104089726,73.1993144263794,-0.13121546286518537,-0.69026008963111,-0.8575665605695306,-0.3094415789341127,12.737181947410026,0.5400009155273366,1.0050001251709801,0.5425012588500948,-0.7205930651729986,1.8055955828731882,-0.08904590316144834,1.174048420861638,0.22023839616306873,78.26083350955477,14.405967729679446,0.631547162011545,7,-0.2550010681152344,-1.1450004577636719,-1.0575008392333984,-0.6450004577636648,-1.4500007629394531,2,-0.041322357784588704,2.764658364186911,33.419998168945305,1.2089411175258202,33.259998321533196,1.3999956403746299,33.86999893188477,-0.041322357784588704 6952,2011-07-21,34.27000045776367,34.34999847412109,33.900001525878906,33.939998626708984,208800.0,0.011511197678664375,-1.1951283053275672,0.7021297318355951,64.01101233175746,70.46316136230921,-0.5351660001184086,-0.9742684495368081,-1.2948874056536113,-0.6993566023327134,12.739829916725057,0.46999740600585227,0.9423522666559521,0.8335006713867159,-0.39377428658939095,2.0607756293628228,0.21986319239866248,1.4471381503747693,-1.1100006103515625,93.27746985904894,31.724216159028835,0.613637478988054,7,-0.5150012969970703,-1.480001449584961,-1.5650005340576172,-1.0349998474121023,-2.020000457763672,3,-0.06798949205085902,-1.117641778987869,33.880001068115234,2.764658364186911,33.419998168945305,1.2089411175258202,33.259998321533196,-0.06798949205085902 6953,2011-07-22,34.169998168945305,34.36999893188477,34.009998321533196,34.25,229700.0,-0.0029180708340408312,1.2500059604701508,-0.24242844592409793,55.0955375322548,67.92903970757055,-0.44776227250540046,-0.7629540183483741,-1.227258214674542,-0.600489299759893,12.108257455464285,0.3600006103515767,0.8078284335494388,0.637998390197744,-0.49763751942829515,1.773634299823783,0.07018043538472796,1.20581634501076,-0.986198348999018,83.47099882090978,25.67470447499487,0.567817954813018,7,-0.4049987792968679,-1.3099985122680522,-1.754998207092278,-1.0149974822997976,-1.1299972534179616,4,-0.0708223090027752,-1.1951283053275672,34.27000045776367,-1.117641778987869,33.880001068115234,2.764658364186911,33.419998168945305,-0.0708223090027752 6954,2011-07-25,34.220001220703125,34.419998168945305,33.919998168945305,34.22999954223633,330200.0,0.0014633612653589534,1.564131657455955,0.12497615868776307,59.531749960449574,65.96367051754106,-0.4581552768962709,-0.6975013812999578,-1.3077864680520932,-0.6582139738845854,11.89752611632687,0.5,0.6772577322460478,0.5920013427734361,-0.4233676733621934,1.6073703589090655,0.0843168347056249,1.0996858508412473,-0.9887534362792962,83.60677266544779,27.671593017023397,0.5076845080678137,7,-0.43000221252441406,-1.2200021743774485,-1.860001564025879,-1.0650005340576172,-0.8100013732910156,0,-0.07948571372515101,1.2500059604701508,34.169998168945305,-1.1951283053275672,34.27000045776367,-1.117641778987869,33.880001068115234,-0.07948571372515101 6955,2011-07-26,33.950000762939446,34.31999969482422,33.900001525878906,34.31999969482422,262800.0,-0.007890135830863954,1.2702669264792306,37.00610454025252,49.31505417643178,62.76790743177639,-0.1699728453238336,-0.31777946933335244,-1.0624066526145057,-0.4065251337155331,11.8836626829392,0.4199981689453125,0.5669187701972049,0.2420007705688434,-0.5838352333509249,1.0678367744886117,-0.1709172313910372,0.654918772528724,-0.6474279554443285,54.369129803560746,3.240256281574837,0.41291800195988393,7,-0.16000175476073508,-0.8750019073486257,-1.6925010681152273,-0.7950000762939382,-0.40999984741210227,1,-0.05154639059420396,1.564131657455955,34.220001220703125,1.2500059604701508,34.169998168945305,-1.1951283053275672,34.27000045776367,-0.05154639059420396 6956,2011-07-27,33.790000915527344,34.049999237060554,33.65999984741211,33.860000610351555,455100.0,-0.00471280835983845,-1.3636195496370709,0.18918891053991305,46.57982763076805,59.681327611108486,-0.004137231794352658,-0.06834854374245936,-0.916499189391395,-0.2643565078554815,11.92764775496043,0.3899993896484446,0.5050386255401307,0.02300090789795206,-0.6211673805063072,0.6671691963022113,-0.29908323630417755,0.34508505210008167,-0.4203825863452124,17.105441476893585,-29.24447749522783,0.3220841442021314,7,-1.9073486328125e-06,-0.7150020599365234,-1.5100011825561523,-0.6350002288818359,0.3600006103515625,2,-0.01834870463993188,1.2702669264792306,33.950000762939446,1.564131657455955,34.220001220703125,1.2500059604701508,34.169998168945305,-0.01834870463993188 6957,2011-07-28,33.580001831054695,33.90999984741211,33.459999084472656,33.84000015258789,396500.0,-0.006214829203397554,1.2500166893960345,3.714277929155589,44.272475071658555,56.108155027244294,0.22830293415790237,0.18915297423492206,-0.7142965497181066,-0.07486820658395743,12.600764967275492,0.4500007629394531,0.4363280940189327,-0.21099834442137677,-0.7821620382012782,0.3601653493585246,-0.496580191311331,0.07458350246857748,-0.1473607114867761,12.500298023508927,-29.608595418686143,0.2855818468899518,7,0.20999717712401633,-0.5050029754638743,-1.3825016021728587,-0.4250011444091868,-0.12000274658203836,3,-0.03424661891517211,-1.3636195496370709,33.790000915527344,1.2702669264792306,33.950000762939446,1.564131657455955,34.220001220703125,-0.03424661891517211 6958,2011-07-29,33.43000030517578,33.700000762939446,33.06999969482422,33.31999969482422,348100.0,-0.004466989806420796,-1.065575205743279,-0.4230820018486845,46.27833393207886,54.26246605984315,0.34567883378846886,0.37242554991253485,-0.5801205289920119,0.05114701925401022,13.172796023306264,0.6300010681152273,0.35532489724238303,-0.36999988555908203,-0.9100978386997411,0.17009806758157708,-0.6400488621294116,-0.09995090898875247,0.9899978637695241,26.66674201879673,-18.127387558461766,0.2700489765703296,7,0.3149986267089844,-0.35500144958496094,-1.2125005722045898,-0.27499961853027344,-0.45999908447265625,4,-0.03529764565970073,1.2500166893960345,33.580001831054695,-1.3636195496370709,33.790000915527344,1.2702669264792306,33.950000762939446,-0.03529764565970073 6959,2011-08-01,33.90999984741211,33.970001220703125,33.540000915527344,33.709999084472656,508800.0,0.014358346929539634,1.687472433154124,1.8181786655569427,52.70652855529722,53.25123925497622,-0.036231809465348874,-0.10840641258654671,-1.0797208059519647,-0.44725742642727084,12.67933918723193,0.5400009155273438,0.3037650164149994,0.10699958801269815,-0.43493119666754154,0.6489303726929379,-0.16396580432742525,0.37796498035282156,0.482998352050771,67.20001220703125,19.985495007082946,0.2709653923401204,8,-0.16500091552734375,-0.595001220703125,-1.692500114440918,-0.7549991607666016,0.0,0,-0.025656117245637766,-1.065575205743279,33.43000030517578,1.2500166893960345,33.580001831054695,-1.3636195496370709,33.790000915527344,-0.025656117245637766 6960,2011-08-02,33.65999984741211,34.150001525878906,33.639999389648445,33.77000045776367,617200.0,-0.007372456535681193,-5.7999593103102995,-0.5500009536706785,48.79356595782979,51.84267612761401,0.2809360621810697,0.15007549114065455,-0.852308362106676,-0.20341145464749388,12.160607884408611,0.5100021362304616,0.2077960422767262,-0.14350032806396484,-0.6848549914822897,0.39785433535436,-0.4141776597731308,0.12717700364520113,0.7065383819579978,54.62955113804943,5.792840419334652,0.2706773317091635,8,0.08499908447265625,-0.29000091552734375,-1.4174995422363281,-0.5049991607666016,0.6599998474121094,1,-0.007427213343235373,1.687472433154124,33.90999984741211,-1.065575205743279,33.43000030517578,1.2500166893960345,33.580001831054695,-0.007427213343235373 6961,2011-08-03,33.700000762939446,33.75,33.25,33.650001525878906,652200.0,0.0011883813341850846,5.666768393479312,-0.45453599667076355,51.52355068252269,50.45518038881015,0.23771526306430957,0.0919487263666241,-0.8907192853083217,-0.2508333177540223,11.419856055560803,0.5,0.19860268208562815,-0.08899936676026243,-0.6248277822166557,0.4468290486961308,-0.35691357448845906,0.1789148409679342,0.6406066957397414,58.33333333333267,5.529103373629063,0.26791420772819835,8,0.044998168945319605,-0.3000011444091726,-1.4325008392333913,-0.5450000762939382,-0.6300010681152273,2,-0.004747769845395933,-5.7999593103102995,33.65999984741211,1.687472433154124,33.90999984741211,-1.065575205743279,33.43000030517578,-0.004747769845395933 6962,2011-08-04,31.989999771118164,33.380001068115234,31.96999931335449,33.130001068115234,1168800.0,-0.050741868044757,-1.389829001666494,-22.800373846039708,31.34925335403156,47.81670436900755,1.7771754153316905,1.732469219745667,0.8068369557458226,1.4460388917704279,11.02168984228171,1.7300014495849574,0.142204482837883,-1.698500347137454,-2.6558716088145147,-0.7411290854603934,-2.177185977975988,-1.2198147162989201,2.325195532283921,0.9174512598551506,-48.32314248259892,0.47868563083853144,8,1.2049989700317312,1.2049989700317312,0.2199997901916504,1.1650009155273438,1.0900020599365305,3,0.06752115568037231,5.666768393479312,33.700000762939446,-5.7999593103102995,33.65999984741211,1.687472433154124,33.90999984741211,0.06752115568037231 6963,2011-08-05,31.32999992370605,32.27000045776367,30.920000076293945,32.27000045776367,843000.0,-0.02063144270504147,1.872339605260221,0.8245609338636011,31.041309195613863,44.65109983958136,2.2260488935533864,2.304261788289171,1.4454991144180873,2.099636825296752,11.340506959067406,1.3500003814697266,0.029965187150331474,-2.227500152587897,-3.6420545061338707,-0.8129457990419233,-2.9347773293608874,-1.5202229758149066,2.891387540094133,12.693488031244962,-39.70475289559368,0.7072771767729868,8,1.289999961853031,1.3399991989135778,1.045000553131107,1.8250007629394567,1.5899982452392543,4,0.06798592933142422,-1.389829001666494,31.989999771118164,5.666768393479312,33.700000762939446,-5.7999593103102995,33.65999984741211,0.06798592933142422 6964,2011-08-08,28.8700008392334,30.420000076293945,28.84000015258789,30.270000457763672,1066400.0,-0.07851896235120248,-1.164381986802724,1.489360450134016,19.215210867589732,41.306672805265585,4.299478308971111,4.624085846410225,3.8532008494047005,4.540780268514084,12.435523964316914,2.4899997711181605,-0.20376721945079623,-4.4479992866516085,-6.974470404127587,-1.9215281691756303,-5.711234845389598,-3.1847637279136194,5.153303381316412,0.5649845364712982,-52.65604195925064,1.2632355587379887,8,2.625,2.7599983215331996,3.5749998092651367,4.284999847412109,4.549997329711907,0,0.14201594258002093,1.872339605260221,31.32999992370605,-1.389829001666494,31.989999771118164,5.666768393479312,33.700000762939446,0.14201594258002093 6965,2011-08-09,30.96999931335449,30.979999542236328,28.51000022888184,29.15999984741211,836500.0,0.07273981340753055,1.6994529140223444,-1.2928571136630207,33.88704150519513,39.896363235757484,1.9358924779234634,2.432200875951363,1.7210051905669594,2.4329881256828862,13.483183158178585,2.4699993133544886,-0.35768536385532457,-2.2105007171630895,-4.936318600071839,0.5153171657456603,-3.573409658617461,-0.8475917757087146,2.63864058175837,46.94654946421327,-2.9787583442493926,1.362908941454374,8,0.36000156402588246,0.4949998855590856,1.6949996948242223,2.185001373291019,2.6800022125244176,1,0.09493059732777809,-1.164381986802724,28.8700008392334,1.872339605260221,31.32999992370605,-1.389829001666494,31.989999771118164,0.09493059732777809 6966,2011-08-10,29.96999931335449,30.989999771118164,29.96999931335449,30.45000076293945,849100.0,-0.03228931295354576,-3.249989072514807,-0.2651942492894866,27.6971013262595,38.05465504182426,2.6116875360806198,3.3038846483067665,2.6681422769046357,3.4157875906828146,14.27201104419601,1.0200004577636754,-0.5759456504409073,-3.0215006828308155,-6.084401243147408,0.04139987748577312,-4.552950962989112,-1.4900504026725194,3.128776615135269,29.979442153494023,-13.864693923110107,1.5314502801582945,8,1.3600015640258825,1.4949998855590856,2.735000610351566,3.185001373291019,3.5300006866455114,2,0.1451451611989658,1.6994529140223444,30.96999931335449,-1.164381986802724,28.8700008392334,1.872339605260221,31.32999992370605,0.1451451611989658 6967,2011-08-11,31.209999084472656,31.479999542236328,29.82999992370605,30.03000068664551,672900.0,0.04137470135228294,-1.0886072129168505,-2.4583225714160757,36.27087953521573,36.942715664395024,1.117685080728812,1.9778440731944897,1.4031055451501402,2.154925178195626,15.288091336364271,1.649999618530277,-0.7275645075139394,-1.6625008583068848,-4.811227653908027,1.4862259372942574,-3.2368642561074523,-0.08813746050631366,1.4298992740563108,71.80847583069846,31.614630844190444,1.5743633978005704,8,0.12000179290771484,0.25500011444091797,1.5600013732910156,1.9450016021728516,2.2600021362304688,3,0.05959630454705578,-3.249989072514807,29.96999931335449,1.6994529140223444,30.96999931335449,-1.164381986802724,28.8700008392334,0.05959630454705578 6968,2011-08-12,31.190000534057614,31.60000038146973,31.01000022888184,31.32999992370605,434900.0,-0.0006407738225469028,-1.3600006103516296,-0.11864371164082349,35.90697104999114,35.07609816380546,0.8789562955418297,1.883328546095985,1.4102137597650461,2.157405492797725,16.295965880627058,0.5900001525878906,-0.8751948379303869,-1.5484994888305685,-4.74621125342642,1.6492122757652794,-3.1473553711284943,0.05035639346735721,1.0369080115066431,86.73139717909918,49.879731436505594,1.5988558822979244,8,0.14000034332275746,0.2749986648559606,1.789999961853031,1.9650001525878942,2.4600009918212926,4,0.06059638552853852,-1.0886072129168505,31.209999084472656,-3.249989072514807,29.96999931335449,1.6994529140223444,30.96999931335449,0.06059638552853852 6969,2011-08-15,32.200000762939446,32.220001220703125,31.40999984741211,31.40999984741211,451500.0,0.032382180557482654,-1.0506340116082735,-5.642888283378696,42.38468091661646,34.36399982589287,-0.4460198237393449,0.8325284035698814,0.4178140935528418,1.1376579670508065,17.838033632823112,1.0300006866455114,-0.9887231011540365,-0.4854993820190501,-3.68195477909412,2.7109560150560235,-2.083727080556585,1.112728316518485,-3.6900005340576065,99.46090424752528,62.14722271461689,1.5982276985375365,8,-1.070000648498528,-0.7350015640258718,0.8074998855590891,0.9549999237060618,0.11999893188477273,0,0.022360167358584038,-1.3600006103516296,31.190000534057614,-1.0886072129168505,31.209999084472656,-3.249989072514807,29.96999931335449,0.022360167358584038 6970,2011-08-16,32.279998779296875,32.450000762939446,31.90999984741211,31.940000534057614,429500.0,0.0024844103870178547,-1.7000071525641587,0.4303770268573775,43.382985708754944,33.459492606585336,-0.8295981527006759,0.6985610540577412,0.3609000119668906,1.0477998869373124,19.35524116156546,0.5400009155273366,-1.1114739865134595,-0.34850139617920206,-3.5304328794791147,2.8334300871207105,-1.939467137829162,1.2424643454707542,-3.6957985305786103,93.51137674855428,51.42561418884889,1.5909657416499572,8,-1.3349981307983398,-0.8149995803833008,0.7425022125244141,0.8750019073486328,-1.1999988555908239,1,0.03531596755758182,-1.0506340116082735,32.200000762939446,-1.3600006103516296,31.190000534057614,-1.0886072129168505,31.209999084472656,0.03531596755758182 6971,2011-08-17,32.47999954223633,32.830001831054695,32.360000610351555,32.5,320100.0,0.006195810734284324,-2.615417345246915,-0.058825179375844375,45.175427589167704,34.995734188267136,-1.3643291413988123,0.40928202993690377,0.18807269722576336,0.8374052630984394,19.93967845718505,0.5500030517578196,-1.3084754364284237,-0.07850055694579794,-3.205633616614449,3.048632502722853,-1.6420670867801235,1.4850659728885276,-3.741167272949216,88.33326445689852,40.74929613522666,1.563566529834326,8,-1.8099985122680593,-1.015000343322754,0.6100015640258789,0.6750011444091797,-1.149999618530277,2,0.03602222906811092,-1.7000071525641587,32.279998779296875,-1.0506340116082735,32.200000762939446,-1.3600006103516296,31.190000534057614,0.03602222906811092 6972,2011-08-18,31.940000534057614,32.220001220703125,31.70000076293945,31.78000068664551,554100.0,-0.016625585461493286,-2.250005960470112,-7.999809269501839,43.68108406039906,36.40015361768771,-0.9299640380931322,0.8071565009545516,0.7456619979983223,1.3660002130354165,20.02596862698397,0.7799987792968786,-1.5032604939804095,-0.5019995689392154,-3.532786467751432,2.5287873298729977,-2.01739301834532,1.013393880466893,-2.955698091064445,51.09887288370899,0.8331179522830894,1.5153934494061072,8,-1.2699995040893448,-0.4750013351440394,1.2624998092651403,1.2150001525878942,-0.5,3,0.04884156042135812,-2.615417345246915,32.47999954223633,-1.7000071525641587,32.279998779296875,-1.0506340116082735,32.200000762939446,0.04884156042135812 6973,2011-08-19,31.75,32.200000762939446,31.60000038146973,31.60000038146973,326800.0,-0.005948670346921703,-7.000025431380016,0.937498509882479,40.608693200382795,38.77720721022027,-0.7533432694627216,0.8501485749612243,0.9559210263381601,1.5438550637336377,20.114077686241323,0.6000003814697159,-1.7410032855267303,-0.571000194549562,-3.502929542922736,2.360929153823612,-2.036964868736149,0.8949644796370251,-2.53495559372314,23.943639269835607,-23.181193247613088,1.465964674186588,8,-1.0799989700317312,-0.2850008010864258,1.4975004196166992,1.4050006866455078,0.259998321533196,4,0.0541732667937993,-2.250005960470112,31.940000534057614,-2.615417345246915,32.47999954223633,-1.7000071525641587,32.279998779296875,0.0541732667937993 6974,2011-08-22,31.5,32.360000610351555,31.3700008392334,32.240001678466804,525400.0,-0.007874015748031482,1.020408639904117,-4.9333570692879585,40.608693200382795,39.52405739857446,-0.10174462647893989,0.9338011626176552,1.2282054743222304,1.7745438595050587,20.504979414288616,0.989999771118157,-1.7486104123808133,-0.6850001335144071,-3.4958779579440318,2.1258776909152175,-2.0904390457292195,0.7204387787004052,-2.068058148236471,8.904046058518942,-35.73184321903897,1.4054389122148119,8,-0.1699991226196289,-0.03500080108642578,1.7950010299682617,1.6550006866455078,-0.4500007629394496,0,0.06825401669456843,-7.000025431380016,31.75,-2.250005960470112,31.940000534057614,-2.615417345246915,32.47999954223633,0.06825401669456843 6975,2011-08-23,32.200000762939446,32.200000762939446,31.020000457763672,31.25,525800.0,0.02222224644252213,1.4842091737372394,-1.2837819029109978,43.83223482982868,41.31685001008215,-0.6804810950497604,0.1011590736083221,0.5632735891217138,1.0551145242845834,21.07291847140634,1.1800003051757741,-1.6877021001958035,0.10250062942504456,-2.583203629106386,2.788204887956475,-1.2403514998406706,1.4453527586907597,-2.5641753124184454,65.19333756251503,21.369302507914213,1.342852129265715,8,-0.8699998855590749,-0.7350015640258718,1.0174999237060618,0.9549999237060618,0.75,1,0.0037266748149549223,1.020408639904117,31.5,-7.000025431380016,31.75,-2.250005960470112,31.940000534057614,0.0037266748149549223 6976,2011-08-24,33.169998168945305,33.279998779296875,32.11999893188477,32.11999893188477,396000.0,0.03012414232990568,-1.2095251243410723,1.1052614671715382,55.16637118331684,43.41634908209338,-1.28383154574664,-0.9672609423082008,-0.3664303741653825,0.0634675059026435,21.787789626098935,1.1599998474121023,-1.2354848576125512,1.1034981727600055,-1.5133805605885229,3.720376906108534,-0.2049411939142587,2.4119375394342697,-3.342522135592283,95.13271274126681,43.98597491081968,1.3084393666742649,8,-1.02499866485595,-1.7049989700317312,0.04750251770020242,-0.014997482299797582,-0.7199974060058594,2,-0.06300869341608739,1.4842091737372394,32.200000762939446,1.020408639904117,31.5,-7.000025431380016,31.75,-0.06300869341608739 6977,2011-08-25,32.43000030517578,33.450000762939446,32.22999954223633,33.34000015258789,517600.0,-0.02230925247570048,1.1592921548968322,-0.8666671510730324,54.782614320352266,45.51364277880017,-0.3940117898184994,-0.3350119950632191,0.4164089809087699,0.7793686610663144,22.946224635738773,1.220001220703118,-1.0328945486468086,0.4210003852844224,-2.1048065183657627,2.946807288934611,-0.8419030665406737,1.683903837109515,-2.3263224521472523,58.0246777915576,1.930671893498868,1.2629034518250941,8,-0.19499969482421875,-0.965001106262207,0.75,0.7250003814697266,-1.4600009918212926,3,-0.033919222051137954,-1.2095251243410723,33.169998168945305,1.4842091737372394,32.200000762939446,1.020408639904117,31.5,-0.033919222051137954 6978,2011-08-26,32.25,32.360000610351555,31.60000038146973,32.18000030517578,676200.0,-0.005550425639282319,4.241364341901212,-0.07692275446340614,68.32972998580246,48.396426008709724,-0.05345999503158083,-0.2613463992282874,0.6328843944043001,0.933821285410886,24.0561484085124,0.8299999237060511,-0.6519303162660002,0.3000000953674302,-2.139706373241843,2.7397065639767035,-0.9198531389372064,1.5198533296720669,-1.8116898559803793,50.61725875574966,-11.984399947613412,1.2198532343046358,8,-0.0149993896484375,-0.7850008010864258,1.0224990844726562,0.9050006866455078,-1.0400009155273438,4,-0.025116262509841447,1.1592921548968322,32.43000030517578,-1.2095251243410723,33.169998168945305,1.4842091737372394,32.200000762939446,-0.025116262509841447 6979,2011-08-29,33.040000915527344,33.09999847412109,32.549999237060554,32.700000762939446,738300.0,0.024496152419452466,1.3913256209313054,4.857166212534161,63.08472275304642,50.58550790251989,-0.79542353834794,-1.1803863616353958,-0.12392703815604023,0.12404418655638949,25.495740967224545,0.8499984741210866,-0.40423009873096305,1.1335009574890123,-1.1871819670697263,3.454183882047751,-0.026840504790357045,2.2938424197683815,-2.30052170961574,83.1275804147504,17.779553773627683,1.1603414622793702,8,-0.8050003051757812,-1.5750017166137695,0.27249860763549805,0.11499977111816406,-1.0300025939941477,0,-0.031174411787322054,4.241364341901212,32.25,1.1592921548968322,32.43000030517578,-1.2095251243410723,33.169998168945305,-0.031174411787322054 6980,2011-08-30,33.40999984741211,33.5,32.900001525878906,32.990001678466804,453800.0,0.01119851457724641,1.0,1.235288177809645,73.6263998262425,53.746727039972654,-1.1044162924359568,-1.6549237827333307,-0.46413457729289576,-0.2556369555876614,26.500313961828994,0.5999984741210938,-0.12222778024080583,1.5159998893737807,-0.7673069889531234,3.799306767700685,0.3743464502103322,2.657653328537233,-2.3994684857977226,95.26314891276085,24.39028306013266,1.1416534391634519,8,-1.1499996185302734,-1.994999885559082,-0.01500082015991211,-0.3099994659423828,-0.9199981689453054,1,-0.07063755226369328,1.3913256209313054,33.040000915527344,4.241364341901212,32.25,1.1592921548968322,32.43000030517578,-0.07063755226369328 6981,2011-08-31,33.540000915527344,33.630001068115234,33.139999389648445,33.5,735900.0,0.0038910825713549535,3.4545359966707636,0.09524069028156383,68.88171769112301,56.54679744338642,-1.1937826850660258,-1.8946667895857097,-0.5667328071636888,-0.39370452895305164,27.554013013129875,0.49000167846678977,0.023415268922995836,1.6540009498596184,-0.6036400721442021,3.911641971863439,0.5251804388577099,2.7828214608615305,-2.230733317306683,95.56649644603755,23.787021706398377,1.1288205110019107,8,-1.2150001525878906,-2.2100000381469727,-0.10750198364257812,-0.6850013732910156,-1.6000003814697301,2,-0.01759094026484531,1.0,33.40999984741211,1.3913256209313054,33.040000915527344,4.241364341901212,32.25,-0.01759094026484531 6982,2011-09-01,34.150001525878906,34.310001373291016,33.580001831054695,33.61999893188477,857300.0,0.01818725681874267,-1.393453694960228,13.249761586877565,71.89351007354307,60.02288820707089,-1.6285908755591763,-2.4607102666640444,-1.141032558541312,-1.0036759257705654,26.99566182545865,0.7700004577636719,0.17322914595990113,2.156001472473143,-0.31880148198776936,4.630804426934056,0.9185999952426869,3.3934029497035993,-2.5158312418730056,94.09594875075747,23.207792740172877,1.2374014772304562,9,-1.4850006103515625,-2.7400007247924805,-0.7175025939941406,-1.325002670288086,-1.5200004577636719,3,-0.04978040079006141,3.4545359966707636,33.540000915527344,1.0,33.40999984741211,1.3913256209313054,33.040000915527344,-0.04978040079006141 6983,2011-09-02,33.459999084472656,34.060001373291016,33.400001525878906,33.580001831054695,529800.0,-0.020205048625938304,-4.500047684140255,-0.22641916840008267,59.782597750157485,62.153322045934736,-0.7493147434775196,-1.6895772688716946,-0.4216438511828926,-0.3085550348853161,25.306448000185195,0.75,0.27481088928172426,1.3594990730285659,-1.177531850866309,3.8965299969234444,0.0909836110811284,2.6280145349760033,-1.3976958261811347,51.70447402757829,-14.926264752461755,1.268515461947439,9,-0.7949981689453125,-2.0499982833862305,-0.027500152587890625,-0.6350002288818359,-0.9799995422363281,4,-0.07441720978030952,-1.393453694960228,34.150001525878906,3.4545359966707636,33.540000915527344,1.0,33.40999984741211,-0.07441720978030952 6984,2011-09-06,32.970001220703125,33.040000915527344,32.5,32.630001068115234,494800.0,-0.014644288020824181,1.2500059604701619,-2.8332697565005636,55.03651529276277,63.39824209737186,-0.03226119320050458,-0.9240447752071432,0.09136279533780112,0.18264623266177438,22.13763943369812,0.9599990844726562,0.4383427121890193,0.6645011901855469,-1.3901677093360547,2.7191700897071485,-0.3628332595752539,1.6918356399463477,-0.5480662640116876,25.966898569173473,-35.72429857489869,1.0273344497608008,9,-0.015000343322753906,-1.5600004196166992,0.43999767303466797,-0.1450023651123047,-0.40000152587890625,1,-0.053381925115771445,-4.500047684140255,33.459999084472656,-1.393453694960228,34.150001525878906,3.4545359966707636,33.540000915527344,-0.053381925115771445 6985,2011-09-07,33.90999984741211,33.93000030517578,33.240001678466804,33.439998626708984,444900.0,0.0285107246559253,1.7058656334614588,1.3823559110951542,59.42029641066469,63.870900455966066,-0.7869431591314395,-1.7207145797518564,-0.815841662653078,-0.7535448185623466,19.75264827153082,0.9599990844726562,0.6960623873912084,1.4574997901916475,-0.6154631389459908,3.530462719329286,0.4210183256228248,2.4939812547604667,-1.4099998474121094,77.90048495092533,18.77052821164139,1.0364814645688192,9,-0.9549989700317383,-2.4999990463256836,-0.3800010681152344,-1.085000991821289,-0.8299980163574148,2,-0.056030714669080606,1.2500059604701619,32.970001220703125,-4.500047684140255,33.459999084472656,-1.393453694960228,34.150001525878906,-0.056030714669080606 6986,2011-09-08,34.31999969482422,34.830001831054695,33.720001220703125,33.720001220703125,1735800.0,0.012090824218726759,-2.7000114441209244,1.2765891825206155,65.95174303862235,65.11191475799608,-1.1361372010480295,-1.884745749426628,-1.1959888909342524,-1.1629028447187864,17.51110334514087,1.1100006103515696,1.005127880535312,1.6499996185302734,-0.23010130198132117,3.530100539041868,0.7099491582744761,2.5900500787860707,-1.8199996948242188,78.11151350041561,17.22353501195728,0.9400504602557966,9,-1.1049985885620046,-2.64999866485595,-0.7625007629394531,-1.4950008392333984,-1.1599998474121094,3,-0.05332162099737414,1.7058656334614588,33.90999984741211,1.2500059604701619,32.970001220703125,-4.500047684140255,33.459999084472656,-0.05332162099737414 6987,2011-09-09,33.06999969482422,34.25,32.81999969482422,33.970001220703125,661500.0,-0.03642191174577758,-1.0428553522869086,-1.500006357844945,57.74648013446367,63.935998107847325,0.23936571256555084,-0.5146403113599121,0.05415760285198701,0.08989742359582209,15.60930987230126,1.5,1.2109122802235852,0.3069995880126939,-1.4489298659050505,2.0629290419304382,-0.5709651389461783,1.184964314971566,1.7600021362304759,24.46348699074643,-39.39999826928525,0.877964726958873,9,0.595001220703125,-1.39999866485595,0.5024995803833008,-0.24500083923339844,-0.23999786376952414,4,-0.03416991748395637,-2.7000114441209244,34.31999969482422,1.7058656334614588,33.90999984741211,1.2500059604701619,32.970001220703125,-0.03416991748395637 6988,2011-09-12,33.080001831054695,33.09999847412109,32.450000762939446,32.709999084472656,429200.0,0.00030245347211299567,2.1707512235063158,-0.41111346585852526,59.54107526564676,63.54225949813625,0.4017266714326908,-0.3960963843024885,0.03958546913314365,0.08246279620755814,13.671849804569336,0.6499977111816406,1.1852149040268856,0.22250165939331623,-1.3730959924403976,1.8180993112270336,-0.5752971665235407,1.0203004853101731,1.75,26.47062123439104,-42.513022893544566,0.7977988259168586,9,0.5599994659423757,-1.4100008010864258,0.11499691009520063,-0.2550029754638743,0.25,0,-0.01360340804204585,-1.0428553522869086,33.06999969482422,-2.7000114441209244,34.31999969482422,1.7058656334614588,33.90999984741211,-0.01360340804204585 6989,2011-09-13,32.919998168945305,33.279998779296875,32.61999893188477,33.25,489500.0,-0.004836869808126254,2.3846198990570473,-0.8918902200136112,54.651145025000055,61.43389785355376,0.6067210085904051,-0.18908090621642515,0.17372295030444462,0.23598640047841002,12.574193619515922,0.6599998474121023,1.2186494492849036,0.02649812698363263,-1.538840718460257,1.5918369724275188,-0.7561712957383122,0.8091675497055775,1.8148036193847759,19.74778130574773,-47.66162289178266,0.7826694227219436,9,0.7200031280517649,-1.2499971389770366,-0.2749986648559499,-0.2499990463256765,0.3000030517578196,1,-0.013365694142840057,2.1707512235063158,33.080001831054695,-1.0428553522869086,33.06999969482422,-2.7000114441209244,34.31999969482422,-0.013365694142840057 6990,2011-09-14,33.419998168945305,33.720001220703125,32.68000030517578,33.130001068115234,683200.0,0.015188336203240338,1.3370722946821596,-0.8787742174133779,51.71939376258009,59.52697297260455,0.12101437387177327,-0.6316826842668846,-0.34041900572940875,-0.2666939177283538,11.858154789001448,1.0400009155273438,1.1421441989305805,0.4694981575012136,-1.0847621084517058,2.023758423454133,-0.3076319754752461,1.2466282904776733,1.2234115783691522,40.756175238778866,-22.19026227309086,0.7771301329764589,9,0.22000312805176492,-1.7499971389770366,-1.8574981689453054,-1.7899990081787074,-0.259998321533196,2,-0.025433827668815523,2.3846198990570473,32.919998168945305,2.1707512235063158,33.080001831054695,-1.0428553522869086,33.06999969482422,-0.025433827668815523 6991,2011-09-15,33.650001525878906,33.860000610351555,33.380001068115234,33.59999847412109,455700.0,0.00688220734695677,1.0425459385754487,0.17242604017313878,59.023664632164355,58.09699014578469,-0.10252619625644144,-0.8111249509082512,-0.5931441341850103,-0.4985464015688308,11.641141658608259,0.479999542236321,1.0962742081673795,0.6410014152526884,-0.9267109692916904,2.208713799797067,-0.142854777019501,1.4248576075248778,0.9056718620605508,66.6667373092387,2.9697662505009603,0.78385619227219,9,-0.010000228881835938,-1.3200006484985352,-2.2525014877319336,-2.185002326965332,-0.03000259399413352,3,-0.016939068914628375,1.3370722946821596,33.419998168945305,2.3846198990570473,32.919998168945305,2.1707512235063158,33.080001831054695,-0.016939068914628375 6992,2011-09-16,33.5,33.959999084472656,33.419998168945305,33.799999237060554,743500.0,-0.004457697446567654,-1.3478152703027273,-5.99961855355437,59.28676047141189,58.04189711481295,-0.060819557404130364,-0.5673480540782947,-0.46839820947231203,-0.3600669464690185,10.837621156780362,0.5400009155273509,0.9322430676794511,0.4129999160766573,-1.0844239034832057,1.9104237356365168,-0.33571199370327065,1.1617118258565853,0.9714464829394558,69.53645060972082,4.0121065424916935,0.7487119097799301,9,0.1400012969970703,-1.169999122619629,-2.1024999618530273,-2.035000801086426,0.5,4,-0.01014925828620572,1.0425459385754487,33.650001525878906,1.3370722946821596,33.419998168945305,2.3846198990570473,32.919998168945305,-0.01014925828620572 6993,2011-09-19,33.470001220703125,33.689998626708984,32.93000030517578,33.110000610351555,354100.0,-0.0008954859491604461,-1.1111028694951892,-1.2000050862759513,53.6013372506872,57.88243288791566,-0.03269052721267229,-0.42360245474746705,-0.4629124641042779,-0.3485878269543008,9.728064008432153,0.7599983215332031,0.821193531526724,0.29700107574463175,-1.0689010853105714,1.6629032367998313,-0.3859500047829698,0.9799521562722333,0.9205874334363315,63.43299940502097,0.12975532896730613,0.6829510805275999,9,0.1700000762939453,-0.5500001907348562,-2.0725011825561523,-2.005002021789551,-0.06999969482421875,0,-0.019121582500945755,-1.3478152703027273,33.5,1.0425459385754487,33.650001525878906,1.3370722946821596,33.419998168945305,-0.019121582500945755 6994,2011-09-20,33.650001525878906,34.310001373291016,33.59000015258789,33.65999984741211,520300.0,0.005377959325093773,-10.0768508465624,-0.027773068282964736,52.07613541491358,57.066414999498875,-0.11855641387975169,-0.45773989991514696,-0.656490562960613,-0.5507199572236274,8.548849606542616,0.8400001525878906,0.6213770441918314,0.3695013046264677,-0.7599603178232712,1.4989629270762066,-0.19522950659840177,0.9342321158513371,0.6629636126125504,59.50923834821376,0.23843344922010345,0.5647308112248705,9,-0.010000228881835938,-0.7250003814697266,-2.2525014877319336,-2.185002326965332,0.009998321533203125,1,-0.0095096487463191,-1.1111028694951892,33.470001220703125,-1.3478152703027273,33.5,1.0425459385754487,33.650001525878906,-0.0095096487463191 6995,2011-09-21,32.31999969482422,33.630001068115234,32.31999969482422,33.610000610351555,404900.0,-0.03952456971010343,-1.0310084396420693,129.02174742464638,41.260749996720925,54.32297132817649,1.0752603073785565,0.929361756992833,0.6422644727050226,0.7461577299836861,6.8390820139447,1.3300018310546875,0.5371859002941548,-0.9665004730224638,-2.072832400796578,0.1398314547516506,-1.5196664369095245,-0.41333450913540304,1.9900016784667969,0.0,-52.42088433004025,0.5531659638870575,9,0.9950008392333984,0.6050014495849609,-1.0225000381469727,-0.8550004959106445,2.6500015258789062,2,0.027846582128001618,-10.0768508465624,33.650001525878906,-1.1111028694951892,33.470001220703125,-1.3478152703027273,33.5,0.027846582128001618 6996,2011-09-22,31.07999992370605,31.90999984741211,30.79999923706055,31.61000061035156,568000.0,-0.038366329914190644,-1.0366945185703862,0.41085295387472653,29.829188510708647,51.22105003664816,2.019729851540834,2.113095387826231,1.8349972032440753,1.949957318378285,6.8365143185021875,1.5200004577636683,0.489764435662849,-2.102000331878667,-3.5852772919872997,-0.6187233717700309,-2.843638811932987,-1.3603618518243472,3.2300014495849645,7.977222684719072,-37.55388945265796,0.7416384800543174,9,1.4750003814697301,1.7350006103515732,0.12500000000000355,0.3849992752075231,3.8099994659423935,3,0.06692406463358935,-1.0310084396420693,32.31999969482422,-10.0768508465624,33.650001525878906,-1.1111028694951892,33.470001220703125,0.06692406463358935 6997,2011-09-23,31.32999992370605,31.32999992370605,30.85000038146973,31.09000015258789,395200.0,0.008043758063503548,3.000000000000059,-0.4528291701604623,35.14646533031815,48.510537821611656,1.6728752885712446,1.8724628835804928,1.544818702980404,1.6646837173670157,7.0321728919997275,0.479999542236321,0.3220250674231835,-1.797000312805178,-3.467451013333264,-0.12654961227708839,-2.6322256630692245,-0.9617749625411314,2.6992012786865267,15.09972547238077,-28.42566642091468,0.8352253502640447,9,1.2250003814697301,1.4850006103515732,-0.2624998092651296,0.13499927520752308,2.9899997711181676,4,0.07309285074226834,-1.0366945185703862,31.07999992370605,-1.0310084396420693,32.31999969482422,-10.0768508465624,33.650001525878906,0.07309285074226834 6998,2011-09-26,31.440000534057614,31.70000076293945,31.040000915527344,31.520000457763672,462400.0,0.0035110312996946558,1.9999956651220374,-0.3333333333333531,38.73344380394961,46.74190435260605,1.459229478479262,1.7904658465150654,1.3860628368753645,1.526077872565903,6.5225997211461495,0.6599998474121058,0.04775446611298406,-1.6464997291564991,-3.441138526020598,0.14813906770760354,-2.543819127588552,-0.749180330724446,2.3308645111084054,18.233644087874737,-26.37625459747919,0.8973193984320506,9,1.1149997711181676,1.3750000000000107,-0.3725004196166921,0.024998664855960584,1.5899982452392614,0,0.08142491801707341,3.000000000000059,31.32999992370605,-1.0366945185703862,31.07999992370605,-1.0310084396420693,32.31999969482422,0.08142491801707341 6999,2011-09-27,32.009998321533196,32.290000915527344,31.81999969482422,32.029998779296875,425900.0,0.01812970031149108,-1.3500195504353547,0.2500059604702396,35.202502485194316,44.906694210674296,0.8343099712327415,1.2009180393574965,0.7925931415272842,0.934810091442472,6.636418781124764,0.8500003814697301,-0.06935779166259692,-1.0250018119812054,-2.8832471035439866,0.8332434795815757,-1.954124457762596,-0.09587916619981485,1.5231974589843844,42.75612373090598,2.2598843235624884,0.9291226457813903,9,0.5450019836425852,0.8050022125244283,-0.9424982070922745,-0.5449991226196218,1.790000915527358,1,0.04342403240335857,1.9999956651220374,31.440000534057614,3.000000000000059,31.32999992370605,-1.0366945185703862,31.07999992370605,0.04342403240335857 7000,2011-09-28,31.04999923706055,32.169998168945305,30.979999542236328,32.169998168945305,280900.0,-0.02999060090005856,1.1249995742521455,55.99866488649493,26.5423507481067,41.297659334667884,1.5899731002893596,2.081780400333667,1.7123230425409979,1.863749110066717,7.385601596253679,1.1899986267089773,-0.2368280253215005,-1.867000865936273,-3.91501569712376,0.1810139652512177,-2.8910082815300164,-0.8429934503425294,2.264540819980464,16.778504589152487,-18.176451806680145,1.0240074155937446,9,1.5050010681152308,1.7650012969970739,0.34750080108642223,0.4149999618530238,3.830001831054684,2,0.08405799273696357,-1.3500195504353547,32.009998321533196,1.9999956651220374,31.440000534057614,3.000000000000059,31.32999992370605,0.08405799273696357 7001,2011-09-29,32.950000762939446,32.950000762939446,31.51000022888184,31.63999938964844,933600.0,0.06119167705521544,1.1984717931096815,-1.1696451987561367,49.21260650600234,40.178308894066824,-0.469096216281514,0.14262358820570142,-0.22152928356238988,-0.06312592194038302,7.844989511826237,1.9000015258788956,-0.30144364581035177,0.06250066757201722,-1.964620006465232,2.0896213416092664,-0.9510596694466074,1.0760610045906418,0.16337602850313004,100.0,61.08582077312415,1.0135603370186252,9,-0.39500045776366477,-0.13500022888182173,-1.5525007247924734,-1.4850015640258718,2.1499977111816406,3,0.061305020060445026,1.1249995742521455,31.04999923706055,-1.3500195504353547,32.009998321533196,1.9999956651220374,31.440000534057614,0.061305020060445026 7002,2011-09-30,32.450000762939446,33.31999969482422,32.419998168945305,32.68000030517578,773500.0,-0.015174506477170557,-5.206805835075972,-0.17557198559153184,46.11590364959375,39.34659404950088,-0.14941440649860738,0.5362262601998538,0.2255391728057461,0.4015511437763024,7.559992349041261,0.9000015258789134,-0.3929367366809231,-0.3524992942810101,-2.2976299083719454,1.5926313198099287,-1.3250646013264813,0.6200660127644575,-1.6500015258788956,62.82056089087818,21.409828706128515,0.972565307045469,9,0.10499954223633523,0.3649997711181783,-0.6450014114379812,-0.9850015640258718,2.6800003051757884,4,0.07519255991807783,1.1984717931096815,32.950000762939446,1.1249995742521455,31.04999923706055,-1.3500195504353547,32.009998321533196,0.07519255991807783 7003,2011-10-03,30.96999931335449,32.610000610351555,30.809999465942386,32.299999237060554,548200.0,-0.045608672258499294,-1.1818200734040365,5.78261987295361,39.66067015248059,37.967097909230546,1.048979612072518,1.9184799146756326,1.6375438647391753,1.8457274867755693,7.847679677284816,1.800001144409169,-0.6122493441043844,-1.7080007553100636,-3.789879022408197,0.37387751178806994,-2.7489398888591303,-0.6670616217609968,2.35000038146973,6.3744953315554005,-36.215948081378265,1.0409391335490668,10,1.245000839233402,1.8450012207031357,0.8800005912780797,0.4949998855590856,4.430002212524418,0,0.10816921071177377,-5.206805835075972,32.450000762939446,1.1984717931096815,32.950000762939446,1.1249995742521455,31.04999923706055,0.10816921071177377 7004,2011-10-04,31.209999084472656,31.26000022888184,30.0,30.76000022888184,885300.0,0.007749427718413804,3.581809480543304,-0.33834502361239843,37.94984903459519,37.59922002454992,0.47658495846419413,1.6230807789967159,1.3293222139977345,1.571892543325717,8.543584268187054,1.2600002288818395,-0.8366210871531763,-1.3800008773803683,-3.556546337079169,0.7965445823184325,-2.4682736072297686,-0.2917281475309679,2.1100006103515625,36.445758906514634,-6.113291901908362,1.0882727298494002,10,0.4500007629394531,1.2050018310546875,0.6400008201599121,0.25500011444091797,3.1100006103515625,1,0.05831463467519571,-1.1818200734040365,30.96999931335449,-5.206805835075972,32.450000762939446,1.1984717931096815,32.950000762939446,0.05831463467519571 7005,2011-10-05,32.009998321533196,32.11999893188477,30.940000534057614,31.3700008392334,520500.0,0.025632786303366073,1.7441864591349507,1.4222202442260126,41.58109383096188,38.90498728235583,-0.4157309434563885,0.7098333294858676,0.47769482442708977,0.7471567215522938,8.880761296473446,1.179998397827159,-1.007151831603764,-0.485001564025886,-2.5834177623262278,1.6134146342744558,-1.534209663176057,0.5642065351242849,1.1772013854980514,60.54212368352696,20.163700837445596,1.0492080991501709,10,-0.34999847412108664,0.40500259399414773,-0.15999841690062766,-0.5449991226196218,2.5300025939941477,2,0.05592005652568943,3.581809480543304,31.209999084472656,-1.1818200734040365,30.96999931335449,-5.206805835075972,32.450000762939446,0.05592005652568943 7006,2011-10-06,32.490001678466804,32.509998321533196,31.770000457763672,32.029998779296875,351300.0,0.014995419622084505,1.9600140381930962,0.7187573574773022,44.98511435185591,39.99817050697114,-0.753981137659455,0.09033304707319445,-0.044265402279073385,0.2513436682592456,8.394895168059849,0.7399978637695241,-1.1853136393768615,0.08650169372559446,-1.8284187313016886,2.001422118752881,-0.8709585187880506,1.043961906239236,0.5697100402831907,75.00005745026553,36.727385366708646,0.9574602125136427,10,-0.8300018310546946,-0.07500076293946023,-0.6525015830993723,-1.0250024795532298,2.8599967956542898,3,0.07356107313569127,1.7441864591349507,32.009998321533196,3.581809480543304,31.209999084472656,-1.1818200734040365,30.96999931335449,0.07356107313569127 7007,2011-10-07,31.940000534057614,32.779998779296875,31.86000061035156,32.630001068115234,413900.0,-0.01692831997524058,-1.164700602497494,-1.4999917072321074,42.77620473133864,40.44736616556992,-0.12108517209148673,0.5811318051551844,0.4632926851577004,0.786647226386588,8.669609458615996,0.919998168945316,-1.197932074249632,-0.4069994926452658,-2.3057323711981006,1.491733385907569,-1.3563659319216832,0.5423669466311516,0.9973227159423779,69.78422251495678,33.26098255406107,0.9493664392764176,10,-0.28000068664550426,0.4750003814697301,-0.11249971389770153,-0.4750013351440394,2.9799976348876918,4,0.09893543792192383,1.9600140381930962,32.490001678466804,1.7441864591349507,32.009998321533196,3.581809480543304,31.209999084472656,0.09893543792192383 7008,2011-10-10,32.630001068115234,32.790000915527344,32.240001678466804,32.43000030517578,365300.0,0.02160302199500186,1.115379818802012,-0.2898559538256117,45.40540586981923,41.58102209719491,-0.6979268606489661,-0.15210892824661215,-0.25717238591745684,0.08277841545323383,9.282243783013682,0.8500003814697301,-0.9810240256196785,0.3055010795593276,-1.5671446139864287,2.178146773105084,-0.630821767213547,1.2418239263322057,0.18982925188475974,94.26524032584888,58.14420320672544,0.9363228467728777,10,-0.970001220703125,-0.21500015258789062,-0.5925002098083496,-1.1650018692016602,2.3899993896484375,0,0.07661660797317293,-1.164700602497494,31.940000534057614,1.9600140381930962,32.490001678466804,1.7441864591349507,32.009998321533196,0.07661660797317293 7009,2011-10-11,32.47999954223633,32.549999237060554,32.169998168945305,32.450000762939446,317700.0,-0.004597043241456822,3.4706489543126917,0.14999332430528645,50.80645037243268,44.277033166564465,-0.5299772239516365,-0.038747759967883155,-0.1554807280213808,0.21342783726406367,9.7900045653245,0.460002899169929,-0.8314194603057068,0.17749948501587198,-1.6759292626760143,2.0309282327077582,-0.7492148888300676,1.1042138588618151,0.3100013732910156,83.24317246655184,40.79524377359712,0.9267143738459426,10,-0.8199996948242188,-0.06499862670898438,-0.44249868392944336,-1.015000343322754,2.529998779296868,1,0.08990154017229801,1.115379818802012,32.630001068115234,-1.164700602497494,31.940000534057614,1.9600140381930962,32.490001678466804,0.08990154017229801 7010,2011-10-12,32.56999969482422,32.97999954223633,32.439998626708984,32.56999969482422,389200.0,0.0027709406975469086,-3.1538190674608995,0.0,58.49486158030576,45.30839484148707,-0.42654678047051675,-0.20626820400855195,-0.28568150350662336,0.10456210540904465,9.82311703507747,0.5400009155273438,-0.7146430063103288,0.3099995613098159,-1.4731862476624258,2.093185370282061,-0.5815933431763085,1.2015924657959367,-2.5699996948242188,66.11568945188118,18.509877505847086,0.8915929044861219,10,-0.9099998474121094,-0.154998779296875,-0.3874988555908203,-1.1050004959106445,2.319999694824226,2,0.05373042727654975,3.4706489543126917,32.47999954223633,1.115379818802012,32.630001068115234,-1.164700602497494,31.940000534057614,0.05373042727654975 7011,2011-10-13,33.080001831054695,33.150001525878906,32.240001678466804,32.36999893188477,348000.0,0.01565864725235233,1.14117034596969,100.0,59.689924118010545,46.816619337977826,-1.0238363108526727,-0.8022969846410817,-0.8320763893703926,-0.40955613809138214,9.795264846367294,0.9099998474121023,-0.596948777920403,0.8485016822815012,-0.8577021168529342,2.5547054814159367,-0.004600217285712915,1.701603581848719,-3.020401840209967,94.57367091901668,41.085718115899695,0.8531018995672172,10,-1.5050010681152415,-0.6650009155273509,-0.8975009918212962,-1.6150026321411204,1.8699989318847514,3,0.044135399143238274,-3.1538190674608995,32.56999969482422,3.4706489543126917,32.47999954223633,1.115379818802012,32.630001068115234,0.044135399143238274 7012,2011-10-14,33.15999984741211,33.40999984741211,32.90999984741211,33.31999969482422,321900.0,0.002418319586739326,1.941175150624376,-0.2253509775793427,59.555545665606,49.027161061658425,-1.109170758819296,-0.9582004202312433,-0.8931610340289637,-0.49037277304741167,9.600216763699384,0.5,-0.3061970227482931,0.9454997062683077,-0.7136131817713007,2.6046125943079126,0.11594326224850704,1.775056150288112,-2.976783795166014,79.83873696775059,20.987042074335655,0.8295564440198029,10,-1.4549999237060547,-1.0049991607666016,-0.7174987792968679,-1.4899988174438406,0.9399986267089773,4,0.06604338470405313,1.14117034596969,33.080001831054695,-3.1538190674608995,32.56999969482422,3.4706489543126917,32.47999954223633,0.06604338470405313 7013,2011-10-17,32.830001831054695,33.200000762939446,32.720001220703125,33.150001525878906,580700.0,-0.009951689320745527,1.2857220708447301,1.9999999999999556,54.6803821487967,50.88610918545859,-0.5448854798641136,-0.7152807698355232,-0.5264172759952075,-0.16359960340327717,9.953191268814916,0.479999542236321,-0.35260983127657397,0.6475016593933205,-0.9324512640260565,2.2274545828126975,-0.14247480231637155,1.437478121103009,-2.453178751098637,53.226029736141044,-7.345151939797233,0.7899764617096892,10,-0.6550016403198313,-0.6750011444091868,-0.16250085830689187,-1.1600008010864258,0.2799987792968608,0,0.06366117031140806,1.941175150624376,33.15999984741211,1.14117034596969,33.080001831054695,-3.1538190674608995,32.56999969482422,0.06366117031140806 7014,2011-10-18,33.330001831054695,33.52000045776367,32.560001373291016,32.900001525878906,261400.0,0.015229971736615555,1.3703752543139176,-1.3437522351763627,63.734944022810964,53.34764809566404,-0.7962749401277875,-1.3075208164639633,-0.9037986166531766,-0.664907764640283,9.672937374601858,0.9599990844726562,-0.319684888896667,1.1635016441345272,-0.3593262816250373,2.6863295698940917,0.40208768125474137,1.9249156070143094,-2.7711881450512728,85.15634313234676,18.258924837253176,0.7614139628797825,10,-0.6850013732910227,-1.1750011444091868,-0.6750006675720286,-1.6600008010864258,-0.7900009155273509,1,0.05070502651861086,1.2857220708447301,32.830001831054695,1.941175150624376,33.15999984741211,1.14117034596969,33.080001831054695,0.05070502651861086 7015,2011-10-19,33.220001220703125,33.830001831054695,33.040000915527344,33.34999847412109,258500.0,-0.0033003481640699883,-2.22450759050217,-0.3023189794361134,52.073734339099964,54.135272538691154,-0.5549435416345645,-1.1875220901697077,-0.7376290176488567,-0.5584649349281676,9.933498899925503,0.7900009155273509,-0.08540252924551339,1.0085009574890123,-0.5849775563240414,2.6019794713020694,0.21176170058248545,1.805240214395539,-2.4242925929588814,61.63518542065985,-1.0305726466750968,0.7967392569065282,10,-0.375,-1.0650005340576172,-0.565000057220459,-1.5500001907348562,-0.7400016784667969,2,0.0538831136380129,1.3703752543139176,33.330001831054695,1.2857220708447301,32.830001831054695,1.941175150624376,33.15999984741211,0.0538831136380129 7016,2011-10-20,33.15999984741211,33.43000030517578,32.81999969482422,33.209999084472656,285600.0,-0.0018061821519025356,1.4897898809662828,0.3846176418804131,55.848420327598554,55.587740938275594,-0.4357299440230662,-1.0157822148924254,-0.588759872937132,-0.5065577984944198,9.024421720047107,0.6100006103515625,0.16623919495162198,0.8444995880126953,-0.709043993623844,2.398043169649238,0.06772779719442212,1.621271378830965,-2.060861899336821,47.24395731145013,-14.765969450739718,0.7767717908182713,10,-0.15999984741210938,-1.0049991607666016,-0.5049986839294434,-1.4899988174438406,-0.3800010681152344,3,0.05217127714707592,-2.22450759050217,33.220001220703125,1.3703752543139176,33.330001831054695,1.2857220708447301,32.830001831054695,0.05217127714707592 7017,2011-10-21,33.61999893188477,33.72999954223633,33.299999237060554,33.52000045776367,254200.0,0.013872107556977653,1.687504470352577,-2.000000000000142,76.23759422009718,59.01353964386203,-0.706674378039061,-1.3654301651821683,-0.9926887102868349,-0.9648732536828319,8.163302920877982,0.5699996948242188,0.35121703340120547,1.1899987220764245,-0.3949578595769978,2.7749553037298433,0.3975204312497169,1.9824770129031357,-2.247774595511544,83.4643446082128,13.821362262286016,0.7924782908267095,10,-0.6199989318847727,-1.464998245239265,-0.634997844696052,-1.949997901916504,-0.31999969482421875,4,0.039559841561842335,1.4897898809662828,33.15999984741211,-2.22450759050217,33.220001220703125,1.3703752543139176,33.330001831054695,0.039559841561842335 7018,2011-10-24,34.0,34.02000045776367,33.52000045776367,33.689998626708984,285000.0,0.011302828084115202,1.8571241730335364,3.1000610360873666,76.87858913701939,61.91044395103833,-0.9743696267525124,-1.6272382378360462,-1.310403126944486,-1.3345770284508234,7.7024136243340395,0.5,0.48266422882523585,1.4419998168945298,-0.21802777369006066,3.1020274074791203,0.6119860216022346,2.272013612186825,-2.3819979141586245,98.6301047736002,23.763934474379525,0.8300137952922958,10,-0.8699989318847656,-1.8449993133544922,-1.0149989128112793,-2.329998970031731,0.20999908447265625,0,0.002941131591796653,1.687504470352577,33.61999893188477,1.4897898809662828,33.15999984741211,-2.22450759050217,33.220001220703125,0.002941131591796653 7019,2011-10-25,33.400001525878906,34.09000015258789,33.34999847412109,33.97999954223633,285600.0,-0.017647013944738,-1.176462338507428,-1.8709530548206486,63.92787248681293,62.514111829539125,-0.2571912218233905,-0.9673620084858143,-0.686366127921815,-0.7182450625006496,7.6949673594126455,0.740001678466804,0.6862230907932769,0.7725011825561552,-0.9071974046079987,2.452199769720309,-0.06734811102592175,1.6123504761382321,-1.4937596354068567,45.66941905485653,-29.72771159282074,0.8398492935820768,10,-0.2350006103515625,-1.2450008392333984,-0.12000036239624023,-1.7300004959106374,0.7399978637695384,1,-0.00868266174487009,1.8571241730335364,34.0,1.687504470352577,33.61999893188477,1.4897898809662828,33.15999984741211,-0.00868266174487009 7020,2011-10-26,33.65999984741211,33.860000610351555,33.36999893188477,33.779998779296875,270200.0,0.0077843805285982,2.499979564311189,0.20689541774366463,62.26413057299616,62.80013476898198,-0.38701141921006865,-1.0770192958996887,-0.9213880687712788,-0.9581564778800811,7.07368075918969,0.49000167846678266,0.8258223350003036,0.9019994735717773,-0.6633173908738854,2.4673163380174365,0.11934104134894596,1.6846579057946087,-1.4480318002438395,66.14172045788365,-8.921231001767467,0.7826584322228297,10,-0.33499908447265625,-1.614999771118164,-0.3774986267089844,-1.9899988174438406,-1.1399993896484375,2,-0.033273884045215585,-1.176462338507428,33.400001525878906,1.8571241730335364,34.0,1.687504470352577,33.61999893188477,-0.033273884045215585 7021,2011-10-27,34.970001220703125,35.2599983215332,34.40999984741211,34.75,433700.0,0.03891863871745471,1.1250083446980172,-1.833359824522364,77.39602450649518,64.78241019574745,-1.565334068478542,-2.348327963286195,-2.197123380918498,-2.239610724133101,7.526491481564845,1.5999984741210938,0.9471552964016041,2.1110008239746065,0.2590832565412313,3.9629183914079853,1.185042040257919,3.036959607691294,-2.4951086787761056,85.20422263829252,9.082204994936461,0.9259587837166888,10,-1.0600013732910156,-2.3400020599365234,-1.8500003814697266,-3.300000190734856,-1.69000244140625,3,-0.07120393455956342,2.499979564311189,33.65999984741211,-1.176462338507428,33.400001525878906,1.8571241730335364,34.0,-0.07120393455956342 7022,2011-10-28,34.889999389648445,35.11999893188477,34.810001373291016,34.86999893188477,276500.0,-0.0022877274309992535,-3.428676530695311,0.09091066722152864,72.96745335720371,66.81430699668155,-1.3568074775769645,-2.1883528924209372,-2.0656701796160846,-2.1331532279601007,8.308733541409664,0.3099975585937571,0.9899015450302642,1.9089990615844812,-0.1404214088789857,3.958419532047948,0.8842888263527513,2.9337092968162146,-1.9694899229844367,80.62832662599033,6.520349752901751,1.0247102352317328,10,-0.9799995422363352,-2.260000228881843,-2.2049989700317454,-3.219998359680176,-1.6599998474121165,4,-0.060475799577617284,1.1250083446980172,34.970001220703125,2.499979564311189,33.65999984741211,-1.176462338507428,33.400001525878906,-0.060475799577617284 7023,2011-10-31,34.31999969482422,34.919998168945305,34.27000045776367,34.56999969482422,525900.0,-0.016337050868316716,-2.714288828337834,-12.49971390425329,67.22846535590625,67.20247603369214,-0.6182391124676485,-1.4277108481788048,-1.4436565227757114,-1.537508383768099,7.807331019083868,0.6499977111816335,0.9720713553202955,1.171499347686769,-0.7279886361110925,3.0709873314846305,0.22175535578783467,2.1212433395857033,-1.0251720113811373,50.78540828248752,-21.25133073380225,0.9497439918989309,10,-0.2800006866455078,-1.6900005340576172,-1.6349992752075195,-2.64999866485595,-1.4599990844726634,0,-0.029720293322656688,-3.428676530695311,34.889999389648445,1.1250083446980172,34.970001220703125,2.499979564311189,33.65999984741211,-0.029720293322656688 7024,2011-11-01,33.029998779296875,34.049999237060554,32.900001525878906,33.439998626708984,434900.0,-0.03758743959784727,-2.432857915563548,1.6399993896484375,53.5168120801063,67.36281800491507,0.6981489162866694,0.00593526393110011,-0.1074996730816764,-0.22686786556813843,6.5631080169606255,1.4199981689453125,0.9208417930214949,-0.20950155258178427,-1.87834261811728,1.4593395129537114,-1.0439220853495357,0.6249189801859671,2.229999542236328,5.50836567479015,-64.49818851275549,0.8344205327677484,11,1.010000228881836,-0.39999961853027344,-0.3449983596801758,-1.3599977493286062,-0.6800003051757884,1,0.03572510895505698,-2.714288828337834,34.31999969482422,-3.428676530695311,34.889999389648445,1.1250083446980172,34.970001220703125,0.03572510895505698 7025,2011-11-02,33.799999237060554,34.299999237060554,33.40999984741211,33.43000030517578,443200.0,0.023312155198937257,-3.341462053052259,-0.9024367550870576,55.29409916755443,67.30122676491017,0.021314720480553717,-0.6567593615061682,-0.8440116580737751,-0.9694659523045956,5.88025123657289,1.270000457763679,0.9723405784555652,0.4709988594055261,-1.109885207049956,2.051882925861012,-0.319443173822215,1.2614408926332672,1.4127991485595643,38.13554801595093,-27.575243458917868,0.7904420332277426,11,0.2800006866455007,-1.1700000762939524,-1.1149988174438548,-2.129998207092285,-0.9300003051757812,2,0.010059176339125342,-2.432857915563548,33.029998779296875,-2.714288828337834,34.31999969482422,-3.428676530695311,34.889999389648445,0.010059176339125342 7026,2011-11-03,34.880001068115234,34.93000030517578,34.15999984741211,34.15999984741211,363500.0,0.03195271761635121,-1.1388865341414827,1.9459548627220147,61.025644536866594,65.6110101334401,-0.881775024473221,-1.6322122078478998,-1.9085555407988224,-2.018860146701954,5.5978101363583805,1.1300010681152273,0.9279896667454679,1.4315007209777804,-0.24101726856678596,3.104018710522343,0.5952417262055008,2.26775971575006,0.28654138031006227,89.18927278382127,24.221876705255355,0.8362589947722822,11,-0.8000011444091797,-2.250001907348633,-2.195000648498535,-3.2100000381469656,-2.5600013732910156,3,-0.06766056588538649,-3.341462053052259,33.799999237060554,-2.432857915563548,33.029998779296875,-2.714288828337834,34.31999969482422,-0.06766056588538649 7027,2011-11-04,35.09999847412109,35.189998626708984,34.470001220703125,34.610000610351555,289700.0,0.0063072648872983805,1.1492518618050513,0.6805514347475946,64.75940131594604,64.2644337088764,-0.9719697240180167,-1.6899782019377128,-2.086363907242138,-2.201550424376002,5.585583600392701,0.7199974060058594,1.0291505511622958,1.4934982299804602,-0.17603357004906428,3.1630300300099847,0.6587323299656944,2.328264129995226,-2.1999969482421804,96.06985735679427,28.393799048885,0.8347659000147629,11,-1.019998550415032,-2.469999313354485,-2.4149980545043874,-3.429997444152818,-3.0,4,-0.05185184541150567,-1.1388865341414827,34.880001068115234,-3.341462053052259,33.799999237060554,-2.432857915563548,33.029998779296875,-0.05185184541150567 7028,2011-11-07,35.130001068115234,35.31999969482422,34.22999954223633,35.20000076293945,277300.0,0.0008547747948270956,6.0323144319747986,-0.14285714285714285,62.46535998406487,64.10193231968216,-0.9217576305407249,-1.605393280825254,-2.067156146671252,-2.1962474184418923,5.498246568501646,1.0900001525878906,1.1201963242020483,1.398500823974608,-0.3362736748607347,3.1332753228099506,0.5311135745569331,2.265888073392283,-2.1841996002197277,92.14881113766339,25.581607273616754,0.8673872494176719,11,-1.0200004577636719,-2.470001220703125,-2.445000648498535,-3.4600000381469656,-3.1400012969970703,0,-0.054084869573300165,1.1492518618050513,35.09999847412109,-1.1388865341414827,34.880001068115234,-3.341462053052259,33.799999237060554,-0.054084869573300165 7029,2011-11-08,35.400001525878906,35.54999923706055,34.61999893188477,35.139999389648445,439700.0,0.00768575148176498,2.321444141689348,-3.7143324250680183,64.76963999206048,64.38032225513376,-0.9814312313692639,-1.7343384817014709,-2.3092621972356895,-2.435560335903375,5.425866998022236,0.9300003051757741,1.0718355018825818,1.5225011825561552,-0.2596426541378918,3.304645019250202,0.6314292642091317,2.4135731009031787,-2.3592321289062497,92.99075916062375,24.733929629430605,0.8910719183470235,11,-1.1750011444091797,-2.625001907348633,-2.8850011825561523,-3.7300004959106374,-2.990001678466797,1,-0.07175143519896465,6.0323144319747986,35.130001068115234,1.1492518618050513,35.09999847412109,-1.1388865341414827,34.880001068115234,-0.07175143519896465 7030,2011-11-09,34.31999969482422,35.38999938964844,34.009998321533196,34.880001068115234,298300.0,-0.030508524985942698,-1.3389766948672943,-2.1538337392529714,56.90475660657462,62.10351471069814,0.22578028005444395,-0.5444216261341381,-1.2252685487406723,-1.3349910084044865,5.503119539954886,1.3900032043457102,0.961546587330858,0.354999351501462,-1.3258085269290163,2.0358072299319403,-0.4854045877137807,1.1954032907167047,-1.1286765074462863,20.1299473373928,-48.68699864825711,0.8404039392152397,11,-0.09499931335449219,-1.0749998092651367,-2.282499313354492,-2.64999866485595,-1.5699996948242188,2,-0.05740096847961884,2.321444141689348,35.400001525878906,6.0323144319747986,35.130001068115234,1.1492518618050513,35.09999847412109,-0.05740096847961884 7031,2011-11-10,34.540000915527344,35.52000045776367,33.90999984741211,34.959999084472656,421300.0,0.0064102920355300075,1.0909086405318775,0.7499948910429766,55.63726189134944,60.17793788115878,-0.06887379333165455,-0.6845314332495462,-1.4428301801459966,-1.5351720829968727,5.469072316453845,1.6100006103515625,0.9910725224072721,0.5020006179809542,-1.143415359813254,2.1474165957751623,-0.3207073709161463,1.3247086068780547,-1.2071571651684536,38.41471357195359,-27.370087287161915,0.8227079888971037,11,-0.3150005340576172,-0.8800010681152344,-2.502500534057617,-2.869999885559075,-2.400001525878899,3,-0.048349795581268395,-1.3389766948672943,34.31999969482422,2.321444141689348,35.400001525878906,6.0323144319747986,35.130001068115234,-0.048349795581268395 7032,2011-11-11,35.349998474121094,35.400001525878906,34.72999954223633,34.72999954223633,317900.0,0.023450999916726056,-1.1613004448436894,-1.4761943687556767,57.85796187791375,59.136770828048505,-0.9015679888825545,-1.3934925345074447,-2.260590759542673,-2.3201188308701433,5.660446243439963,0.8600006103515625,1.0433691649470092,1.202498245239255,-0.4877692509099063,2.8927657413884162,0.35736449716467433,2.0476319933138356,-1.884125394560101,87.8048269894584,25.09348482601679,0.8451337480745817,11,-1.1249980926513672,-1.644998550415039,-3.312498092651367,-3.679997444152825,-2.6199989318847656,4,-0.08571425488221918,1.0909086405318775,34.540000915527344,-1.3389766948672943,34.31999969482422,2.321444141689348,35.400001525878906,-0.08571425488221918 7033,2011-11-14,34.919998168945305,35.279998779296875,34.830001831054695,35.2400016784668,500800.0,-0.012164082708251978,1.249997615800531,-0.5161355819576928,59.02610211602284,59.74891416537257,-0.4218717987728766,-0.8420595720760318,-1.821265928692661,-1.8668347691127778,5.701739263139653,0.5199966430663991,0.8726675097509258,0.6679981231689354,-0.9355057241710796,2.2715019705089503,-0.13375380050107566,1.4697500468389464,-1.3290775199343372,61.58528642804597,-3.1461789191185474,0.8017519236700088,11,-0.43999862670897727,-1.0599994659423757,-2.882497787475579,-3.2499971389770366,-1.8899993896484304,0,-0.08075600924091897,-1.1613004448436894,35.349998474121094,1.0909086405318775,34.540000915527344,-1.3389766948672943,34.31999969482422,-0.08075600924091897 7034,2011-11-15,35.02000045776367,35.18000030517578,34.5,34.75,262800.0,0.00286375412548856,1.3050851841075874,-0.8437421769761516,58.23243948216238,60.07539642255122,-0.23457469846383816,-0.8526768762214942,-1.8947928925127542,-1.9433741121903552,6.041558021891815,0.6800003051757812,0.7504968996308108,0.6835004806518583,-0.8933221707923877,2.2603231320961044,-0.10491084507026471,1.4719118063739813,-1.311535093469729,68.9441111521803,4.209644523752004,0.788411325722124,11,-0.29000091552734375,-1.1600017547607422,-2.9825000762939453,-3.349999427795403,-1.8699989318847656,1,-0.0865220059120182,1.249997615800531,34.919998168945305,-1.1613004448436894,35.349998474121094,1.0909086405318775,34.540000915527344,-0.0865220059120182 7035,2011-11-16,35.009998321533196,35.41999816894531,34.65999984741211,34.779998779296875,392700.0,-0.000285612110215161,-2.234053259960879,0.8518487121886172,50.28733505981004,58.88225092510049,-0.0389836806326187,-0.7396173818955418,-1.8881893946931783,-1.9105273369482418,6.151495565762686,0.7599983215332031,0.6938800845726902,0.5839984893798729,-0.9278551667124404,2.095852145472186,-0.17192833866628376,1.3399253174260295,-1.1910409248732563,68.32286069015149,5.92248691940231,0.7559268280461584,11,-0.2799987792968679,-1.1149978637695241,-2.9724979400634695,-3.339997291564927,-1.759998321533196,2,-0.07426445583466179,1.3050851841075874,35.02000045776367,1.249997615800531,34.919998168945305,-1.1613004448436894,35.349998474121094,-0.07426445583466179 7036,2011-11-17,34.889999389648445,35.049999237060554,34.560001373291016,35.0,592800.0,-0.003427561772002319,3.6666666666664187,-0.47826447514635245,50.0,57.24231744555094,0.09228769986979302,-0.5094875481128796,-1.7862711145851904,-1.7723011234768435,6.458755632527259,0.48999786376953836,0.8252617412434304,0.3774995803833079,-1.023250348462902,1.7782495092295179,-0.3228753840397971,1.0778745448064129,-0.9671794825644682,42.391322375732614,-16.972031319798106,0.7003749644231039,11,-0.15999984741211648,-0.9949989318847727,-2.852499008178718,-3.219998359680176,-1.3499984741211009,3,-0.06133560983332553,-2.234053259960879,35.009998321533196,1.3050851841075874,35.02000045776367,1.249997615800531,34.919998168945305,-0.06133560983332553 7037,2011-11-18,34.950000762939446,35.09000015258789,34.689998626708984,35.0,431700.0,0.0017197298463926813,2.478281060819664,0.4545359966709221,54.85362222325406,56.396568805460845,0.009802399767963266,-0.489854753811791,-1.8237313009513016,-1.8213651319244022,6.497349667629618,0.40000152587890625,0.898266509482383,0.37100086212157635,-0.9766193209640193,1.718621045207172,-0.30280922942122146,1.0448109536643742,-0.9295500960568788,48.91322375731766,-11.058675859053274,0.673810091542799,11,-0.2200012207031179,-0.8950004577636648,-2.9549999237060476,-3.279999732971177,-1.5,4,-0.080400609783983,3.6666666666664187,34.889999389648445,-2.234053259960879,35.009998321533196,1.3050851841075874,35.02000045776367,-0.080400609783983 7038,2011-11-21,34.09999847412109,34.72999954223633,33.689998626708984,34.540000915527344,839200.0,-0.024320522754313956,1.5365885428781436,8.800183108261653,58.84295707243621,55.738048481058144,0.7804013842618431,0.3879117252260258,-0.9609226237026149,-0.9676522584896716,6.640553116079381,1.2600021362304616,0.8108231807074588,-0.484001350402842,-1.8232927771004768,0.8552900762947928,-1.153647063751663,0.18564436294597897,1.4500007629394602,23.699419416152303,-41.37878354510459,0.6696457133488185,11,0.5050010681152415,-0.044998168945305395,-2.1699981689453054,-2.429997444152818,-0.43999862670897727,0,-0.04017592355391064,2.478281060819664,34.950000762939446,3.6666666666664187,34.889999389648445,-2.234053259960879,35.009998321533196,-0.04017592355391064 7039,2011-11-22,33.110000610351555,33.900001525878906,33.09000015258789,33.75,594400.0,-0.02903219671757029,-1.3823559110951542,1.454535996670821,44.49762570384712,54.35947838075509,1.5772683330737536,1.42829911927344,0.0357999922469574,0.010756806333006352,7.160549897199566,1.009998321533196,0.6402818064703837,-1.4594991683960004,-2.8577461108476925,-0.061252225944308236,-2.1586226396218464,-0.7603756971701543,2.402798614501961,0.8583894760104679,-64.83424024951454,0.6991234712258455,11,1.1949996948242259,0.9449996948242259,-0.9450001716613698,-1.4399995803832866,0.23999786376953125,1,-0.002416243720323785,1.5365885428781436,34.09999847412109,2.478281060819664,34.950000762939446,3.6666666666664187,34.889999389648445,-0.002416243720323785 7040,2011-11-23,32.540000915527344,32.970001220703125,32.400001525878906,32.86999893188477,419500.0,-0.01721533326236202,1.1509317172531435,0.5156223922943095,29.687519661233992,51.47617368852004,2.0877739504333377,2.0133126920311213,0.5899206822697636,0.5689289110327351,7.90463141661078,0.7099990844726491,0.46926045110365067,-1.973498916625978,-3.596728612257202,-0.350269220994754,-2.78511376444159,-1.161884068810366,2.87588634643555,5.204440933849712,-55.14009395124337,0.8116148478156127,11,1.3699989318847656,1.4349994659423828,-0.1400003433227539,-0.8699998855590749,0.6100006103515625,2,0.01874617680359325,-1.3823559110951542,33.110000610351555,1.5365885428781436,34.09999847412109,2.478281060819664,34.950000762939446,0.01874617680359325 7041,2011-11-25,32.47999954223633,32.830001831054695,32.380001068115234,32.380001068115234,273200.0,-0.0018439266011939237,-8.000152590219109,-0.3030275006646796,26.60719382510601,48.00386612709695,2.039287046680144,1.9786511294627545,0.6256036088053349,0.6112048801077137,7.47392913342485,0.45000076293946023,0.23571231360703848,-1.9090002059936495,-3.75190289675119,-0.06609751523610896,-2.8304515513724198,-0.9875488606148792,2.7549345755615278,3.689981841471826,-49.981874638817125,0.921451345378772,11,1.4200000762939453,1.4850006103515625,0.02000141143798828,-0.8099985122680593,0.5,4,0.023706910979551576,1.1509317172531435,32.540000915527344,-1.3823559110951542,33.110000610351555,1.5365885428781436,34.09999847412109,0.023706910979551576 7042,2011-11-28,32.779998779296875,33.259998321533196,32.61999893188477,33.220001220703125,475900.0,0.009236429842630844,1.461552004929807,-4.4000915541313805,29.98296710330925,44.77685112568433,1.4934475591789251,1.5942066979958298,0.309106285998908,0.2948851232680596,6.8197998225163845,0.7799987792968679,0.13995030006969955,-1.5035009384155273,-3.4635040213695305,0.4565021445384758,-2.483502479892529,-0.5234993969385258,2.2265406945263706,17.021190251250733,-30.470642910523335,0.9800015414770018,11,1.1200008392333984,1.1850013732910156,-0.2024984359741211,-1.1099977493286062,0.06999969482421164,0,0.023184934854557415,-8.000152590219109,32.47999954223633,1.1509317172531435,32.540000915527344,-1.3823559110951542,33.110000610351555,0.023184934854557415 7043,2011-11-29,33.299999237060554,33.34999847412109,32.830001831054695,32.919998168945305,461600.0,0.015863345855037014,1.1666547457263479,-0.8636339991677393,32.843136949354985,41.95581751092796,0.8040371476797787,1.0475823771153827,-0.22072286326817192,-0.2377794208666657,6.703790431613157,0.5699996948242116,0.0479135064247771,-0.9325004577636662,-2.9409865755344384,1.075985660007106,-1.9367435166490523,0.07174260112171993,1.4964171643060524,60.526177097267684,18.013470930544194,1.0042430588853857,11,0.6000003814697195,0.6650009155273366,-0.7224988937378001,-0.9699983596801829,-0.6499977111816477,1,0.004504550429897725,1.461552004929807,32.779998779296875,-8.000152590219109,32.47999954223633,1.1509317172531435,32.540000915527344,0.004504550429897725 7044,2011-11-30,34.209999084472656,34.389999389648445,33.86999893188477,34.11999893188477,648400.0,0.027327323371207024,1.311109227313113,0.23684184108816198,49.075625834264024,41.821183152533955,-0.260319946957388,0.24297534557045708,-1.1359826064141032,-1.150649830488888,6.8428775087954685,1.0900001525878906,-0.12044159070933347,-0.08150062561035298,-2.008945407790634,1.845944156569928,-1.04522301670049,0.8822217654797839,0.39310409023384096,91.04475345837673,43.81292680050122,0.9637223910901388,11,-0.47499847412109375,-0.24499893188476562,-1.5674982070922852,-1.8799982070922852,-1.8299980163574219,2,-0.016077148546612574,1.1666547457263479,33.299999237060554,1.461552004929807,32.779998779296875,-8.000152590219109,32.47999954223633,-0.016077148546612574 7045,2011-12-01,34.139999389648445,34.630001068115234,34.110000610351555,34.130001068115234,374300.0,-0.0020461764600275822,-19.8003356984761,0.11109227313194886,46.5517127981711,41.438040130108526,-0.36510212737550063,0.3581137015240685,-1.0292881634579416,-1.0849149360507226,7.129090183981308,0.520000457763679,-0.2820049789184793,-0.16850032806395632,-2.083650767206578,1.7466501110786652,-1.126075547635267,0.7890748915073544,-1.7599983215332102,78.22214762369823,28.640909387170566,0.9575752195713121,12,-0.4049987792968821,-0.17499923706055398,-1.4799985885620188,-1.7249984741211009,-1.8699989318847727,3,-0.02314003894700989,1.311109227313113,34.209999084472656,1.1666547457263479,33.299999237060554,1.461552004929807,32.779998779296875,-0.02314003894700989 7046,2011-12-02,32.52000045776367,33.380001068115234,32.060001373291016,32.61999893188477,2692700.0,-0.04745163915779016,-1.5882432139304228,-10.001526135056556,28.593070182880226,38.520201014511436,0.9871696236647338,1.8890969280986383,0.6493125684322507,0.5208766886229768,7.661255207316062,2.079998016357429,-0.4958243820294115,-1.670499229431151,-3.7232607269413123,0.3822622680790104,-2.6968799781862316,-0.6441184806760702,2.1100006103515625,17.89879918659364,-25.73837323972393,1.0263807487550816,12,0.875,1.2849998474121094,0.16499996185302734,-0.10499954223632812,-0.029998779296867895,4,0.019372726299111465,-19.8003356984761,34.139999389648445,1.311109227313113,34.209999084472656,1.1666547457263479,33.299999237060554,0.019372726299111465 7047,2011-12-05,33.279998779296875,33.34999847412109,32.580001831054695,32.959999084472656,1356600.0,0.023370181759999387,2.347818154678031,-3.200045777065463,38.18444659425708,36.22481096138041,-0.038700352140537575,1.0390292858126315,-0.050103944304893844,-0.24649908098710682,8.004538995010277,0.8299980163574148,-0.6260987948404946,-0.8195009231567383,-2.863845898797976,1.2248440524844995,-1.8416734109773572,0.2026715646638806,1.3500022888183594,47.47072182393018,5.851720739134137,1.0221724878206173,12,0.06500244140625,0.5250015258789062,-0.009999275207519531,-0.6499996185302734,-0.8400001525878906,0,-0.009014400482705964,-1.5882432139304228,32.52000045776367,-19.8003356984761,34.139999389648445,1.311109227313113,34.209999084472656,-0.009014400482705964 7048,2011-12-06,33.22999954223633,33.400001525878906,32.959999084472656,33.290000915527344,763600.0,-0.0015023809763974327,2.142845465320636,-0.1875044703526214,37.010151857076686,35.39286942285037,-0.1397888970952721,0.9901524157362473,0.05759898071213598,-0.20871371458886756,8.582596546022552,0.44000244140625,-0.7613408492897094,-0.7745000839233427,-2.7936448990609293,1.244644731214244,-1.7840724914921324,0.23507232364544706,1.3486015319824247,45.52522598744267,7.0585233519733706,1.0095724075687926,12,0.11500167846679688,0.5750007629394531,0.039999961853027344,-0.6000003814697266,-0.9399986267089844,1,-0.011435482195305102,2.347818154678031,33.279998779296875,-1.5882432139304228,32.52000045776367,-19.8003356984761,34.139999389648445,-0.011435482195305102 7049,2011-12-07,32.860000610351555,33.209999084472656,32.700000762939446,33.189998626708984,4995400.0,-0.011134485012992301,1.7567556421597819,5.499841057918613,35.17242177630281,36.00230299119135,0.21346645898820782,1.222797527371263,0.4638163619830138,0.15653579373372395,9.05850762781959,0.5299987792968821,-0.9669391068884536,-1.0174989700317454,-2.98595359707096,0.9509556570074693,-2.0017262835513563,-0.033271656512134484,1.6682284698486427,31.12837867925341,-3.4145897464284047,0.9842273135196075,12,0.4850006103515696,0.9449996948242259,0.47499847412110086,-0.23000144958495383,-0.5200004577636648,2,-0.0063907206503975855,2.142845465320636,33.22999954223633,2.347818154678031,33.279998779296875,-1.5882432139304228,32.52000045776367,-0.0063907206503975855 7050,2011-12-08,32.34999847412109,32.880001068115234,32.209999084472656,32.779998779296875,773700.0,-0.01552045425312032,1.1269739391590776,1.3030390604228494,33.376956031116634,36.75449879185919,0.7752033131057416,1.6629027265811942,1.035805798925935,0.656219910414606,10.288306507802718,0.6700019836425781,-1.1668714451663789,-1.4290010452270607,-3.4987720840140213,0.6407699935598963,-2.4638865646205375,-0.394115525833584,2.128866051940925,21.64157222445168,-11.416698897288143,1.0348855193934792,12,0.9950027465820384,1.4550018310546946,0.9850006103515696,0.2800006866455149,0.14000320434571734,3,0.0009274372614931359,1.7567556421597819,32.860000610351555,2.142845465320636,33.22999954223633,2.347818154678031,33.279998779296875,0.0009274372614931359 7051,2011-12-09,32.86999893188477,32.950000762939446,32.290000915527344,32.470001220703125,629200.0,0.016074203471127424,1.3571365317675292,-0.9302265751139984,37.1604801056437,37.552000236563025,0.353518276053741,1.0660309699921058,0.5238610372060037,0.12147552511932957,11.430886556055574,0.6599998474121023,-1.1801760727545982,-0.8255004882812429,-2.900742330294868,1.2497413537323823,-1.8631214092880555,0.21212043272556969,1.5604883311218174,55.46205826537476,23.401007694092264,1.0376209210068121,12,0.47500228881835227,0.9350013732910085,0.4850006103515554,-0.23999977111817117,-0.7199974060058665,4,-0.018253680974083863,1.1269739391590776,32.34999847412109,1.7567556421597819,32.860000610351555,2.142845465320636,33.22999954223633,-0.018253680974083863 7052,2011-12-12,32.31999969482422,32.75,31.959999084472656,32.75,955900.0,-0.01673256023525571,2.674420255140966,-1.075006914178338,38.58974471835298,38.19051221089614,0.9291105439824179,1.451827242406317,1.0918099826738512,0.6471557543955413,12.720958316556342,0.9099998474121165,-1.0592896443162587,-1.2239997863769503,-3.231987733670387,0.7839881609164827,-2.227993760023665,-0.22000581273023556,2.063077850388062,25.0,-7.783363874376278,1.0039939736467167,12,0.9750003814697266,1.4349994659423828,1.0349998474121094,0.3099994659423828,0.24000167846679688,0,0.005259962414845276,1.3571365317675292,32.86999893188477,1.1269739391590776,32.34999847412109,1.7567556421597819,32.860000610351555,0.005259962414845276 7053,2011-12-13,32.09999847412109,32.84999847412109,31.96999931335449,32.59999847412109,892000.0,-0.006806968526622992,-1.3157923796234607,1.162789872429517,42.81648427020436,37.49505203711173,1.0739254809089545,1.528073972374834,1.37528673244001,0.8429085309964748,14.033523253935046,0.879999160766598,-0.9146701719154038,-1.3030010223388757,-3.3001685265330636,0.6941664818553086,-2.301584774435966,-0.30441727024178533,2.186155932661606,11.199951171874432,-24.563300958279385,0.9985837520970925,12,1.1950016021728587,1.655000686645515,1.2550010681152415,0.5300006866455149,0.4700012207031321,1,0.010591905568531512,2.674420255140966,32.31999969482422,1.3571365317675292,32.86999893188477,1.1269739391590776,32.34999847412109,0.010591905568531512 7054,2011-12-14,31.989999771118164,32.11999893188477,31.76000022888184,31.959999084472656,758900.0,-0.003426751035256359,1.4827581670973686,-0.060001373291015625,45.81429733920423,37.41311698611541,0.9341348867815356,1.4750607547709933,1.5410544041856227,0.9269745716476763,15.459736758095707,0.35999870300293324,-0.8060099510522463,-1.2614996910095186,-3.201062940598895,0.6780635585798578,-2.2312813158042033,-0.291718066214834,2.203108422772125,19.32768395087044,-19.462436746860146,0.9697816247946877,12,0.590001106262207,1.6649999618530273,1.3950004577636719,0.6700000762939453,0.23000144958496094,2,0.009377966444377162,-1.3157923796234607,32.09999847412109,2.674420255140966,32.31999969482422,1.3571365317675292,32.86999893188477,0.009377966444377162 7055,2011-12-15,32.40999984741211,32.610000610351555,32.200000762939446,32.299999237060554,450500.0,0.013129105323506085,-1.6451811380191739,3.6666030898338278,49.49495144102602,39.735548237020495,0.27147583346265236,0.8962386840875851,1.1570632572571213,0.4875319769104891,16.834712237608283,0.6200008392333913,-0.7398936066905222,-0.7114996910095215,-2.4972240969145716,1.074224714895525,-1.604361893962043,0.18136251194300002,1.6371218685776725,54.6217921696163,10.921158941746512,0.8928622029525234,12,0.17000102996826172,1.2300004959106445,1.0900001525878906,0.36499977111816406,0.18999862670897727,3,-0.002159817807891984,1.4827581670973686,31.989999771118164,-1.3157923796234607,32.09999847412109,2.674420255140966,32.31999969482422,-0.002159817807891984 7056,2011-12-16,32.75,33.02000045776367,32.560001373291016,32.560001373291016,889600.0,0.010490594081722593,-3.8421306242094486,1.7272506588987104,49.78480064231426,41.024476464582406,-0.036283480362499176,0.40864637673049486,0.842290981283611,0.1324237472519627,18.1463026260816,0.6100006103515625,-0.8642126394876755,-0.26449956893920756,-1.8491825470064853,1.3201834091280737,-1.0568410579728464,0.5278419200944313,1.1598944267633087,78.57139613353249,30.194925825309596,0.7923414890336403,12,-0.1699991226196289,0.8900003433227539,0.9850001335144043,0.024999618530273438,0.259998321533196,4,-0.0079388800468152,-1.6451811380191739,32.40999984741211,1.4827581670973686,31.989999771118164,-1.3157923796234607,32.09999847412109,-0.0079388800468152 7057,2011-12-19,32.139999389648445,33.0,32.080001831054695,32.84999847412109,591600.0,-0.018625972835161986,-1.2168785447058275,-3.736864296183193,41.78470078930762,41.55498190149696,0.4414226799006613,0.8404237680653139,1.4886822455252755,0.7269688631730205,19.697863282524448,0.9199981689453054,-0.995292379525111,-0.7340001106262122,-2.0758037652050447,0.6078035439526168,-1.404901937915625,-0.06309828333679945,1.6409013852419747,30.158658074517135,-15.991882949424408,0.6709018272894153,12,0.3450002670288015,1.4499998092651296,1.8025007247924734,0.6350002288818288,0.20000076293944602,0,0.00031120524021166496,-3.8421306242094486,32.75,-1.6451811380191739,32.40999984741211,1.4827581670973686,31.989999771118164,0.00031120524021166496 7058,2011-12-20,32.72999954223633,33.049999237060554,32.59999847412109,32.59999847412109,469800.0,0.018357192401749378,-5.9230317791009615,-0.18310033204028833,39.02077142938,41.982576307394424,-0.2536334483230007,0.15022640432677292,0.9204347138243492,0.12718222769956355,20.258864919228365,0.9099998474121094,-0.8450340958535278,-0.0755000114440918,-1.2873618783092908,1.1363618554211072,-0.6814309448766878,0.5304309219885042,0.9296471998935729,75.1938030343126,33.28774472816814,0.6059309334325991,12,-0.3249998092651296,0.8599996566772461,1.2350006103515625,0.04500007629394531,-0.6100006103515554,1,-0.0051939557385553,-1.2168785447058275,32.139999389648445,-3.8421306242094486,32.75,-1.6451811380191739,32.40999984741211,-0.0051939557385553 7059,2011-12-21,33.029998779296875,33.11999893188477,32.610000610351555,32.720001220703125,447900.0,0.009165879659527976,1.0816348773841937,2.3845770122361443,42.03729538410511,42.94483623550425,-0.5889130053791618,-0.16450809199182714,0.6509583442727518,-0.18862258970296608,20.269100005917178,0.5099983215332173,-0.8157528301178445,0.22849931716918803,-0.9796530451165992,1.4366516794549753,-0.3755768639737056,0.8325754983120817,0.5156691720381446,91.34611505012238,51.80171735222211,0.6040761811428936,12,-0.5899991989135671,0.5600004196166992,1.140000343322754,-0.25499916076660156,-0.6199989318847656,2,-0.01392670606942259,-5.9230317791009615,32.72999954223633,-1.2168785447058275,32.139999389648445,-3.8421306242094486,32.75,-0.01392670606942259 7060,2011-12-22,33.150001525878906,33.22999954223633,32.880001068115234,33.09999847412109,267600.0,0.003633144142204614,2.3333333333333335,0.1613014372908282,55.758692207698,45.011304246843615,-0.6520738732535847,-0.24924697800202722,0.560600805188713,-0.3199017807025797,19.664780725091745,0.34999847412109375,-0.7725222946808543,0.31800203323363974,-0.8931496397569703,1.5291537062242497,-0.28757380326166526,0.9235778697289447,0.2885263621089251,93.04363690644017,48.664323076854444,0.6055758364953044,12,-0.6550016403198242,0.43999767303466797,1.1449975967407227,-0.3750019073486328,-0.5300025939941335,3,-0.028054306557113273,1.0816348773841937,33.029998779296875,-5.9230317791009615,32.72999954223633,-1.2168785447058275,32.139999389648445,-0.028054306557113273 7061,2011-12-23,33.25,33.380001068115234,33.169998168945305,33.299999237060554,163400.0,0.003016545083505573,1.0000000000000677,-0.9999237107110162,49.68816246640331,46.24446177440476,-0.7738825821896711,-0.30419754864189485,0.47557934090261256,-0.43134839425073324,18.938105274732052,0.22999954223632812,-0.6760352035452257,0.37950048446655416,-0.8334901828300261,1.5924911517631344,-0.22699484918173596,0.9859958181148443,-1.4899997711181605,89.99991196847293,44.11094705383883,0.6064953336482906,12,-0.6799993515014648,0.17500019073486328,1.0625,-0.47500038146972656,-0.6300010681152273,4,-0.01954891807154624,2.3333333333333335,33.150001525878906,1.0816348773841937,33.029998779296875,-5.9230317791009615,32.72999954223633,-0.01954891807154624 7062,2011-12-27,33.540000915527344,33.65999984741211,33.110000610351555,33.200000762939446,236100.0,0.00872183204593524,-1.115379818802009,-6.8001068131524525,53.06931867281852,47.383665596917446,-0.975177375603522,-0.563218136155939,0.20165509494496803,-0.7039234916494763,18.609222865776896,0.549999237060554,-0.5032776995884944,0.6315012931823745,-0.6166600310724633,1.8796626174372122,0.0074206310549556065,1.2555819553097933,-1.7476006698608373,88.67936071514693,40.978658808654394,0.6240806621274186,12,-0.8300008773803711,-0.11500072479248047,0.7724990844726562,-0.7650012969970703,-0.7400016784667898,1,-0.015802104338905498,1.0000000000000677,33.25,2.3333333333333335,33.150001525878906,1.0816348773841937,33.029998779296875,-0.015802104338905498 7063,2011-12-28,33.450000762939446,33.779998779296875,33.439998626708984,33.560001373291016,327800.0,-0.0026833676246631466,-4.230575117370892,-0.32353106171954427,56.18448243321485,48.53590838514084,-0.7526947435506983,-0.4863388998728908,0.3176560235805468,-0.5863056413619532,18.322676182059055,0.3400001525878906,-0.39252994947484865,0.5340010643005328,-0.7258137339548867,1.793815862555956,-0.09590633482717692,1.1639084634282426,-1.5828965332031153,71.79499719602967,21.089292843646653,0.6299073991277112,12,-0.5200004577636648,-0.205000877380364,0.9424991607666087,-0.6750011444091726,-0.8500022888183594,2,-0.03318387399205591,-1.115379818802009,33.540000915527344,1.0000000000000677,33.25,2.3333333333333335,33.150001525878906,-0.03318387399205591 7064,2011-12-29,33.65999984741211,33.740001678466804,33.43000030517578,33.59000015258789,328700.0,0.006277999392613642,1.6956247719506699,-0.6363573311138443,64.65325520744437,50.22016435918733,-0.7832604301822812,-0.7796271221496767,0.12051504199244789,-0.7279063421429441,19.264082746000472,0.31000137329102273,-0.2465808651177852,0.7715001106262207,-0.3895212320162713,1.9325214532687092,0.19098943930497825,1.3520107819474632,-1.678121944702145,86.6667514379326,30.95098508290789,0.5805106713212446,12,-0.7299995422363281,-0.4649991989135742,0.6700000762939453,-0.8850002288818359,-0.7900009155273366,3,-0.04575166139359732,-4.230575117370892,33.450000762939446,-1.115379818802009,33.540000915527344,1.0000000000000677,33.25,-0.04575166139359732 7065,2011-12-30,33.34999847412109,33.93000030517578,33.330001831054695,33.72999954223633,355500.0,-0.009209785344513555,-1.8571739979473647,-5.428610354223535,55.63379461895115,50.87005257881365,-0.36419711702843927,-0.5605868068812399,0.443583572350569,-0.3841458220755314,20.414856874202865,0.5999984741210866,-0.12870997666270512,0.5009987831115623,-0.5268640770793453,1.5288616433024664,-0.012932646983891516,1.0149302132070162,-1.2602333188159065,29.268043059574172,-25.385961791981924,0.5139314300954528,12,-0.34499740600585227,-0.1549978256225515,0.8300018310546946,-0.5749988555908132,-0.9699974060058523,4,-0.028185867157936917,1.6956247719506699,33.65999984741211,-4.230575117370892,33.450000762939446,-1.115379818802009,33.540000915527344,-0.028185867157936917 7066,2012-01-03,33.150001525878906,33.830001831054695,33.060001373291016,33.830001831054695,365200.0,-0.005996910266648836,1.2647062123438797,1.7894694574110177,60.61383457091483,52.96217855454779,-0.11342032086201215,-0.3277770655290624,0.6565274316574232,-0.13524282130617848,19.99817570591473,0.770000457763679,-0.025103181271788344,0.26950178146362447,-0.754515213027986,1.293518775955235,-0.2425067157821843,0.7815102787094332,-0.9130175585840803,10.34485782561989,-46.07486277677466,0.5120084972458054,1,0.11499786376953125,0.044999122619628906,0.7924985885620117,-0.3750019073486328,-1.0,1,-0.015988011149271952,-1.8571739979473647,33.34999847412109,1.6956247719506699,33.65999984741211,-4.230575117370892,33.450000762939446,-0.015988011149271952 7067,2012-01-04,32.97999954223633,33.47999954223633,32.97999954223633,33.049999237060554,522100.0,-0.005128264730541954,-13.285776566757493,0.10294068148415034,61.398975763828886,55.44864570281989,0.21039120003842982,-0.19120586977259535,0.8229384115306075,0.06337390476542737,19.595334239197427,0.5,0.021604396379245827,0.11449975967407511,-0.8935418098081129,1.1225413291562596,-0.3895210250670189,0.6185205444151691,-0.6075742679110263,0.0,-59.57278969051164,0.5040207847410929,1,0.29000091552734375,0.21500110626220703,0.9525003433227539,-0.2049999237060547,-1.4200000762939418,2,-0.01091572514700967,1.2647062123438797,33.150001525878906,-1.8571739979473647,33.34999847412109,1.6956247719506699,33.65999984741211,-0.01091572514700967 7068,2012-01-05,32.84999847412109,33.009998321533196,32.470001220703125,32.959999084472656,462900.0,-0.003941815340195887,4.1428519527704895,1.5714441416893152,61.082449014102956,57.56477388393076,0.4014175328485905,-0.09605816087307772,0.9355133689367747,0.22184358778603297,19.44826432000531,0.539997100830071,0.04128453593872905,0.003498744964595346,-0.9898329431852062,0.9968304331143933,-0.4931670991103019,0.5001645890394926,1.0800018310546946,26.027225459200515,-37.04027376712295,0.49666584407489933,1,0.3500022888183665,0.3450021743774485,1.0825014114379954,-0.07499885559081321,-1.0999984741210866,3,-0.0015220468609739024,-13.285776566757493,32.97999954223633,1.2647062123438797,33.150001525878906,-1.8571739979473647,33.34999847412109,-0.0015220468609739024 7069,2012-01-06,32.650001525878906,32.950000762939446,32.630001068115234,32.880001068115234,412800.0,-0.006088187443897053,-1.370364091043901,2.0908933277845785,53.27871159115616,57.28922048209277,0.6055202120604548,0.0921227017720554,1.1347436392728554,0.4333083735732828,19.094261246215215,0.31999969482421164,0.17846817737535758,-0.18599824905395224,-1.1831612291409925,0.8111647310330881,-0.6845797390974724,0.3125832409895679,1.2507987976074233,12.328795756799833,-49.66693369955978,0.4985814900435203,1,0.5499992370605469,0.5449991226196289,1.2824983596801758,0.12499809265136719,-1.1100006103515625,4,-0.001531486965419826,4.1428519527704895,32.84999847412109,-13.285776566757493,32.97999954223633,1.2647062123438797,33.150001525878906,-0.001531486965419826 7070,2012-01-09,32.380001068115234,32.830001831054695,32.27000045776367,32.77000045776367,700400.0,-0.008269538901848561,1.1960746181578497,1.6956528950292737,44.846811752667364,56.751292625011004,0.8435142177195019,0.3841834093632741,1.3924423776084467,0.7120457129189219,18.508054835754635,0.5600013732910227,0.29317311404307134,-0.45749883651733114,-1.4516691163844584,0.5366714433497926,-0.9545839764508912,0.03958630341622893,1.4921832733154332,7.05131496900558,-50.664619986581236,0.49708513993356224,1,0.7199993133544922,0.8149995803833008,1.4699993133544922,0.39499855041503906,-0.9300003051757848,0,0.01513273155052608,-1.370364091043901,32.650001525878906,4.1428519527704895,32.84999847412109,-13.285776566757493,32.97999954223633,0.01513273155052608 7071,2012-01-10,32.27000045776367,32.59999847412109,32.25,32.560001373291016,532000.0,-0.0033971774775474195,-1.1211911037129083,0.7435932548221761,52.10357705009093,56.64398800026349,0.8938843156506664,0.4710814853873515,1.4463776961114263,0.8270388132904998,17.98713904492817,0.34999847412108664,0.3635843021341074,-0.5374995231628432,-1.5632499408919571,0.4882508945662707,-1.0503747320274002,-0.024624314298286265,1.5380965283203167,1.6260540818826625,-57.114680721136445,0.5128752088645575,1,0.8199996948242188,0.5749998092651367,1.5799999237060547,0.5049991607666016,-0.6300010681152308,1,0.003408757632201942,1.1960746181578497,32.380001068115234,-1.370364091043901,32.650001525878906,4.1428519527704895,32.84999847412109,0.003408757632201942 7072,2012-01-11,32.490001678466804,32.560001373291016,32.15999984741211,32.240001678466804,325800.0,0.006817515264404106,1.0512930865840568,-0.8620662439820052,45.58827654298842,55.46663179023833,0.5691272346063698,0.27876166303964567,1.1742907648175631,0.6219823081914839,17.22999546249146,0.40000152587890625,0.32187117951755795,-0.32599840164184,-1.3374571946086888,0.6854603913250052,-0.8317277981252644,0.1797309948415844,1.2246094884521455,38.82381452459927,-17.098942696207857,0.5057293964834232,1,0.5549983978271413,0.3549985885620046,1.1099987030029226,0.28499794006346946,-0.6900024414062536,2,-0.010464762543032968,-1.1211911037129083,32.27000045776367,1.1960746181578497,32.380001068115234,-1.370364091043901,32.650001525878906,-0.010464762543032968 7073,2012-01-12,32.439998626708984,32.610000610351555,32.27000045776367,32.509998321533196,268400.0,-0.0015390289065746465,1.5184797965527783,-0.2799987792968466,38.05670142101058,52.511459147301245,0.5149470421928228,0.37475666955171505,1.1889287768220598,0.6898247987359198,16.53248863426358,0.3400001525878835,0.309103545303131,-0.3930014610290513,-1.3644270022205518,0.5784240801624456,-0.878714231624798,0.09271130956669538,1.1502436346494207,35.44284238075495,-15.338192063085152,0.48571277059574874,1,0.6050014495849609,0.4050016403198242,1.1350021362304688,0.33500099182128906,-0.34999847412109375,3,-0.027126978977183525,1.0512930865840568,32.490001678466804,-1.1211911037129083,32.27000045776367,1.1960746181578497,32.380001068115234,-0.027126978977183525 7074,2012-01-13,32.290000915527344,32.560001373291016,32.049999237060554,32.22999954223633,323900.0,-0.0046238507253864025,-1.4285701310615282,-0.8571662125341469,32.79998779296895,49.974369499969896,0.5030775356973365,0.5780173442731069,1.3426762589642607,0.860962616017737,15.730282312570237,0.5100021362304616,0.24445115544666152,-0.5579992294311538,-1.4827603135404317,0.3667618546781277,-1.0203797714857927,-0.0956186873765148,1.185821952715358,30.769343629720375,-14.059928589985148,0.4623805420546406,1,0.6499996185302805,0.5549993515014648,1.2849998474121094,0.4849987030029297,-0.3000011444091797,4,-0.01672347166975996,1.5184797965527783,32.439998626708984,1.0512930865840568,32.490001678466804,-1.1211911037129083,32.27000045776367,-0.01672347166975996 7075,2012-01-17,32.34000015258789,32.700000762939446,32.139999389648445,32.439998626708984,304900.0,0.0015484433460175584,-1.2400054931640694,-1.6666030898340645,31.42858032582197,46.73156347273736,0.32938144780398204,0.550741839563976,1.2722618865178816,0.8214318304264907,15.454474730041118,0.5600013732910014,0.16230500602626563,-0.504500007629396,-1.4367405776064786,0.4277405623476831,-0.9706202926179373,-0.03837972264085465,0.9932403525365956,44.61542073077679,5.272734186868156,0.46612028498854013,1,0.4249992370605469,0.505000114440918,1.2350006103515625,0.4349994659423828,-0.29000091552733664,1,-0.024737143886393254,-1.4285701310615282,32.290000915527344,1.5184797965527783,32.439998626708984,1.0512930865840568,32.490001678466804,-0.024737143886393254 7076,2012-01-18,32.490001678466804,32.490001678466804,32.169998168945305,32.360000610351555,219100.0,0.004638266084451725,3.9230904662692305,-1.3000305180439355,27.272757297875344,42.93976142096474,0.08483472801202652,0.40081306641760506,1.0683503264060263,0.6673891925170423,15.689511150369261,0.3200035095214986,0.012994967592511841,-0.34149856567382386,-1.2864522786477721,0.603455147300128,-0.8139754221608015,0.13097829081315382,0.7149146998512919,67.69252438466292,33.16169350304204,0.4724768564869752,1,0.03999710083007102,0.3549985885620046,1.0849990844726491,0.28499794006346946,-0.8100013732910227,2,-0.032009875709444136,-1.2400054931640694,32.34000015258789,-1.4285701310615282,32.290000915527344,1.5184797965527783,32.439998626708984,-0.032009875709444136 7077,2012-01-19,32.150001525878906,32.580001831054695,32.06999969482422,32.56999969482422,245100.0,-0.010464762543032968,1.3181786655569,-3.230728601190996,24.60940352173904,38.887200810702076,0.3293532472327101,0.781678012886303,1.3422858461433975,1.013145778551305,15.559794894028723,0.5100021362304759,-0.08109764664650498,-0.6819988250732436,-1.6254209594768838,0.26142330933040014,-1.1537098922750673,-0.21028775787141996,0.9394231383134368,15.384931394297164,-13.836052404219663,0.4717110672018218,1,0.34999847412109375,0.6949987411499023,1.4249992370605469,0.6249980926513672,-0.7700023651123047,3,-0.015863207216955888,3.9230904662692305,32.490001678466804,-1.2400054931640694,32.34000015258789,-1.4285701310615282,32.290000915527344,-0.015863207216955888 7078,2012-01-20,32.560001373291016,32.65999984741211,32.150001525878906,32.15999984741211,256100.0,0.01275271626603458,-1.4285740236148956,-0.9523887375113533,30.072506834660842,36.30873361553593,-0.14092887347997163,0.37765172319601703,0.8686562690555348,0.6142190257888629,15.42434638663755,0.5099983215332031,-0.18080828742319,-0.26349906921386435,-1.2138286073482334,0.6868304689205047,-0.7386638382810489,0.21166569985332018,0.42548074818814996,78.46168292310824,54.17294814306667,0.4751647690671839,1,-0.12000083923339133,0.28499889373779297,0.9649982452392578,0.2149982452392578,-1.6700019836425746,4,-0.02334158796608332,1.3181786655569,32.150001525878906,3.9230904662692305,32.490001678466804,-1.2400054931640694,32.34000015258789,-0.02334158796608332 7079,2012-01-23,32.56999969482422,32.93000030517578,32.439998626708984,32.630001068115234,232300.0,0.00030707374421079514,-2.0624769034534554,-0.15000286101203533,34.14636037427495,35.119794573492335,-0.1826795855080121,0.3493350400565305,0.7851282385755098,0.6028502927921267,15.165596044985993,0.4900016784667969,-0.27813608670516743,-0.23050079345703267,-1.1820525129443737,0.7210509260303084,-0.7062766532007032,0.24527506628663787,-0.5200004577636648,58.13949362147584,33.05624950811771,0.47577585974367076,1,-0.07999992370605469,0.27500057220458984,0.9549999237060547,0.2049999237060547,-1.8400001525878906,0,-0.01473747456966068,-1.4285740236148956,32.560001373291016,1.3181786655569,32.150001525878906,3.9230904662692305,32.490001678466804,-0.01473747456966068 7080,2012-01-24,32.220001220703125,32.540000915527344,32.150001525878906,32.40999984741211,288500.0,-0.010746038606095354,-1.363646872507427,3.1665713014177634,32.18390636601228,32.90649783081693,0.15895158270672027,0.6599224227220759,1.0908309814045225,0.9435213907366702,15.203267769439776,0.4199981689453125,-0.380127900084716,-0.5339992523193331,-1.5043463526236067,0.436347847984937,-1.0191728024714664,-0.048825702167199836,-0.15240196228026548,17.442025514096628,-9.112861896345645,0.48517355015213515,1,0.26999855041503906,0.7699985504150391,0.8974990844726562,0.5549983978271484,-1.1800003051757812,1,-0.007138468059311287,-2.0624769034534554,32.56999969482422,-1.4285740236148956,32.560001373291016,1.3181786655569,32.150001525878906,-0.007138468059311287 7081,2012-01-25,32.59999847412109,32.639999389648445,31.940000534057614,32.240001678466804,357500.0,0.011793831130390897,2.1818229107964395,-1.8947336719737442,43.26238256599631,32.648065166706694,-0.18921020858782356,0.24109281883151823,0.6629479339617816,0.5542359868791138,15.561976837638698,0.699998855590831,-0.4248552534028036,-0.12150192260742898,-1.0650729767247924,0.8220691315099344,-0.5932874496661142,0.3502836044512563,0.3300018310546946,66.66647400514346,35.23436109417753,0.4717855270586823,1,-0.16499805450438743,0.3350019454956126,0.5100021362304759,0.1750011444091868,-1.649997711181637,2,-0.016871143030793068,-1.363646872507427,32.220001220703125,-2.0624769034534554,32.56999969482422,-1.4285740236148956,32.560001373291016,-0.016871143030793068 7082,2012-01-26,33.009998321533196,33.040000915527344,32.580001831054695,32.669998168945305,286400.0,0.012576683024619673,1.2999647145212876,0.9444532748408252,52.580647146047774,34.261836913933045,-0.5785301508790113,-0.22203312151310683,0.1827265878495794,0.12749785253465262,16.027990112350103,0.45999908447264914,-0.4020102984225957,0.314998054504386,-0.5589877219858437,1.1889838309946192,-0.12199483374072884,0.7519909427495008,-1.0699977874755824,97.27249240095165,62.46514161097579,0.4369928882451164,1,-0.5199975967407156,-0.0749979019164968,0.10000228881836648,0.235001564025886,-1.779998779296868,3,-0.040290762919846235,2.1818229107964395,32.59999847412109,-1.363646872507427,32.220001220703125,-2.0624769034534554,32.56999969482422,-0.040290762919846235 7083,2012-01-27,32.34000015258789,32.970001220703125,32.290000915527344,32.970001220703125,389200.0,-0.020296825295754384,1.158727467590266,-1.8529434864073422,45.65823906104914,35.690531499275295,0.08469846380680934,0.38002697250338,0.7871323215608186,0.7877091690863693,16.837599600076228,0.7199974060058523,-0.4165763998660026,-0.29950008392334126,-1.1103069812842463,0.5113068134375673,-0.7049035326037938,0.10590336475711126,-0.399999618530277,36.36358907401744,-1.2339770045327256,0.40540344868045364,1,0.15000057220458984,0.5950002670288086,0.6974992752075195,1.3149995803833008,-1.5900001525878906,4,-0.02968463164167512,1.2999647145212876,33.009998321533196,2.1818229107964395,32.59999847412109,-1.363646872507427,32.220001220703125,-0.02968463164167512 7084,2012-01-30,32.11999893188477,32.31999969482422,32.06999969482422,32.189998626708984,334500.0,-0.006802758802260334,-1.9412081500762948,0.11111043832612662,46.30678431551055,37.343665275907355,0.3107249617647341,0.5046113389904932,0.9344084338037462,1.0043687517360809,17.787699910948128,0.2700004577636719,-0.4307384452020173,-0.4425012588500934,-1.1280773403137658,0.24307482261357904,-0.7852892995819261,-0.09971321811826073,-0.15799839019776485,16.363485036856083,-24.061204856495415,0.34278804073183544,1,0.37000179290770774,0.8150014877319265,0.8775005340576101,1.5350008010864187,-1.3799991607666087,0,-0.0382938849046891,1.158727467590266,32.34000015258789,1.2999647145212876,33.009998321533196,2.1818229107964395,32.59999847412109,-0.0382938849046891 7085,2012-01-31,32.40999984741211,32.470001220703125,32.06999969482422,32.330001831054695,495600.0,0.00902867139386676,3.0,-1.1428337874659547,51.89188520432359,40.079123932179385,0.03542280390519181,0.14817428355211604,0.5738752596761856,0.6976695164906488,18.952388860361776,0.40000152587890625,-0.41311630895599194,-0.10550041198730753,-0.6843362880029389,0.4733354640283238,-0.3949183499951232,0.18391752602050815,-0.42643929824829385,42.72719548756167,-2.497640259214336,0.28941793800781596,1,0.0800008773803711,0.5250005722045898,0.6049995422363281,1.244999885559082,-1.489999771118164,1,-0.05183586279189467,-1.9412081500762948,32.11999893188477,1.158727467590266,32.34000015258789,1.2999647145212876,33.009998321533196,-0.05183586279189467 7086,2012-02-01,32.61999893188477,32.68000030517578,32.40999984741211,32.509998321533196,340100.0,0.006479453423676285,1.347795800577172,1.3750417242862185,51.761482875189955,43.09602163811837,-0.17231802841298105,-0.10916403721081025,0.29819841802995484,0.46547719355188377,19.67095844740738,0.2700004577636719,-0.3604794108783267,0.13099880218506854,-0.3686379272975344,0.6306355316676715,-0.11881956255623294,0.38081716692637,-0.6153095753936881,56.70088091867306,10.225742747490933,0.2498183647413011,2,-0.12999820709229226,0.3150014877319265,0.4225006103515554,1.0350008010864187,-1.529998779296882,2,-0.04843648277416224,3.0,32.40999984741211,-1.9412081500762948,32.11999893188477,1.158727467590266,32.34000015258789,-0.04843648277416224 7087,2012-02-02,32.61999893188477,32.880001068115234,32.450000762939446,32.610000610351555,265700.0,0.0,-1.6060781208456427,0.090893327784831,52.47253726150239,45.58491390776744,-0.11022956503785508,-0.1449488357919435,0.22923220824124968,0.4630175808485646,20.1825170766403,0.43000030517578836,-0.3050475299759299,0.14899883270264525,-0.29947820020534266,0.5974758656106332,-0.07523968375134871,0.3732373491566392,-0.5946033442129632,61.110922731319405,12.693331305231808,0.2242385164539956,2,-0.12999820709229226,0.3150014877319265,0.3775014877319265,1.0350008010864187,-1.4199981689453232,3,-0.05119553107382124,1.347795800577172,32.61999893188477,3.0,32.40999984741211,-1.9412081500762948,32.11999893188477,-0.05119553107382124 7088,2012-02-03,32.799999237060554,33.02000045776367,32.669998168945305,32.900001525878906,320700.0,0.00551809659931779,1.0588360690684706,-10.001907668813764,56.94821670424212,48.11845349998601,-0.2822920496130763,-0.3466604812804164,0.008337685423903451,0.28141967989221683,19.993397656215325,0.40000152587889914,-0.24464218576335384,0.3314990997314524,-0.1085609443298452,0.77155914379275,0.11146907770080361,0.5515291217621012,-0.7543115428316369,76.84199536615117,25.110053986300528,0.22003002203064706,2,-0.3099985122680735,0.13500118255614524,0.267500877380364,0.8550004959106374,-1.3400001525878977,4,-0.047865845467773394,-1.6060781208456427,32.61999893188477,1.347795800577172,32.61999893188477,3.0,32.40999984741211,-0.047865845467773394 7089,2012-02-06,32.59999847412109,32.810001373291016,32.400001525878906,32.689998626708984,244000.0,-0.0060975843777912875,1.484805049185634,0.8999809269503544,53.40312306206668,50.47614424399205,-0.0867065785401735,-0.15873639339088186,0.19619252722312552,0.48119843553261177,19.957063038981804,0.4099998474121094,-0.14321827898550765,0.13399848937987713,-0.30227159707083473,0.570268575830589,-0.08413655384548235,0.3521335326052366,-0.5344245154661991,55.7893003850826,3.0267476922988266,0.218135043225356,2,-0.10999774932860618,0.3350019454956126,0.487501621246345,1.0550012588501048,-1.4899978637695277,0,-0.05674842210773945,1.0588360690684706,32.799999237060554,-1.6060781208456427,32.61999893188477,1.347795800577172,32.61999893188477,-0.05674842210773945 7090,2012-02-07,32.86999893188477,33.049999237060554,32.450000762939446,32.5,248800.0,0.0082822230184465,-1.5531990877141553,-4.111092273131615,54.82230652004266,51.76058023888609,-0.28475343977094525,-0.4112291674226114,-0.06469124016621919,0.2045601817368663,19.32681946107926,0.599998474121108,-0.07331781506510282,0.37949905395508665,-0.09019053780412634,0.8491886457142996,0.1446542580754837,0.6143438498346896,-0.7849364340924367,72.30754784527564,20.548138891803312,0.23484479587960636,2,-0.3099994659423899,0.06500148773192649,0.19250154495238547,0.7850008010864187,-2.049999237060554,1,-0.06480070672288496,1.484805049185634,32.59999847412109,1.0588360690684706,32.799999237060554,-1.6060781208456427,32.61999893188477,-0.06480070672288496 7091,2012-02-08,32.380001068115234,32.77000045776367,32.0,32.77000045776367,562600.0,-0.014907145716218095,2.9487264759967133,-1.0540554473003003,52.8117354852369,51.78625672101822,0.1908230846745056,0.0921571514834909,0.4308517819342583,0.681331049777512,18.89826495078418,0.8699989318847727,-0.0335710961033584,-0.11599884033203267,-0.5773183370724411,0.3453206564083757,-0.3466585887022404,0.11466090803817508,0.6699981689453196,36.19060421215521,-19.336732454280337,0.23065974837020495,2,0.14499855041503906,0.505000114440918,0.7199997901916504,1.274998664855957,-1.6700019836425781,2,-0.04508959060100093,-1.5531990877141553,32.86999893188477,1.484805049185634,32.59999847412109,1.0588360690684706,32.799999237060554,-0.04508959060100093 7092,2012-02-09,32.150001525878906,32.65999984741211,32.0,32.540000915527344,428500.0,-0.007103135721104437,1.095246745382985,1.0,44.75702476436151,51.686121799164034,0.31961397371762956,0.3113413407114507,0.6541668451442177,0.8990269737664107,18.33882325605402,0.6599998474121094,0.038742485824734274,-0.328998374938962,-0.8156136163631373,0.15761686648521334,-0.5723059956510497,-0.08569075422687433,0.8999977111816477,14.285869987756532,-36.7566226658222,0.24330762071208772,2,0.3749980926513672,0.5599985122680664,1.07999849319458,1.5049982070922852,-1.3700008392333949,3,-0.032970492161183085,2.9487264759967133,32.380001068115234,-1.5531990877141553,32.86999893188477,1.484805049185634,32.59999847412109,-0.032970492161183085 7093,2012-02-10,31.559999465942386,32.049999237060554,31.51000022888184,32.0,319300.0,-0.018351540651144305,-1.0000000000000395,1.1282082632340766,38.75277128660346,50.84678701817436,0.8798644910691031,0.877000017767255,1.2137269973639455,1.4736486684677423,18.103147066474655,0.6400012969970668,0.03499560918425004,-0.8750004768371547,-1.5122799150755277,-0.23772103859878513,-1.1936401959563376,-0.5563607577179717,1.4689997863769584,3.2467057962380546,-44.96075331903263,0.3186397191191856,2,0.7200002670288121,0.7200002670288121,1.6725010871887172,2.095000267028805,-0.9300003051757848,4,-0.011406803203258153,1.095246745382985,32.150001525878906,2.9487264759967133,32.380001068115234,-1.5531990877141553,32.86999893188477,-0.011406803203258153 7094,2012-02-13,31.75,32.150001525878906,31.51000022888184,31.86000061035156,330000.0,0.006020295857819935,-1.1694953609414036,0.25000108371949264,44.572731685700525,50.03354773832736,0.706115799758706,0.6792976319233617,0.9655282289227287,1.266342376863065,17.5029124100973,0.6400012969970668,-0.03391384315589363,-0.6579998970031724,-1.3632754005696626,0.047275606563321304,-1.010637648786421,-0.3053621452199238,1.2182392913818418,15.584410758939196,-35.006285494689536,0.35263775178324686,2,0.5299997329711985,0.5299997329711985,1.4475007057189941,1.9049997329711914,-1.1499996185302699,0,-0.009133887103223381,-1.0000000000000395,31.559999465942386,1.095246745382985,32.150001525878906,2.9487264759967133,32.380001068115234,-0.009133887103223381 7095,2012-02-14,31.540000915527344,31.8799991607666,31.43000030517578,31.770000457763672,237700.0,-0.006614144392839583,1.0000084771625242,2.090893327784781,37.25964426112717,48.42223233676482,0.8713602358378694,0.8709435066613622,1.115945594421575,1.4788752149259636,17.20364699417438,0.4499988555908203,-0.03360005734892724,-0.8279990196228013,-1.6331812642187629,-0.022816775026839764,-1.2305901419207856,-0.42540789732482054,1.369908813354499,8.208999837733046,-38.6814753541357,0.4025911222979811,2,0.6999988555908203,0.6999988555908203,1.6574997901916504,2.1149988174438477,-0.9300003051757848,1,-0.013633490573682683,-1.1694953609414036,31.75,-1.0000000000000395,31.559999465942386,1.095246745382985,32.150001525878906,-0.013633490573682683 7096,2012-02-15,31.45000076293945,31.729999542236328,31.28000068664551,31.53000068664551,279700.0,-0.0028535240956060193,-1.1428513040358774,0.34782644751466774,29.68753259628896,45.89056515174111,0.8693659095640278,0.926538608199369,1.1963151701708448,1.5907107585354545,16.965196761787762,0.44999885559081676,-0.022940423375651164,-0.8659991264343283,-1.766673795534306,0.03467554266565287,-1.3163364609843207,-0.4156617918843395,1.3711144005200318,12.318853599845824,-27.033778719435432,0.45033733454998975,2,0.7149991989135849,0.7149991989135849,1.6974997520446813,2.204998970031742,-0.6500015258788991,2,-0.02003182997876496,1.0000084771625242,31.540000915527344,-1.1694953609414036,31.75,-1.0000000000000395,31.559999465942386,-0.02003182997876496 7097,2012-02-16,31.63999938964844,31.979999542236328,31.40999984741211,31.40999984741211,447000.0,0.00604129164069489,-3.956528950292737,-2.874997019764708,39.583323872280474,43.96113261485648,0.5875192062229821,0.7340057074007937,0.9741944397086364,1.419882245615124,16.37424207472826,0.5699996948242188,-0.05596456982427611,-0.6505003929138162,-1.598593958460814,0.29759317263317797,-1.124547175687315,-0.17645361014031735,1.0578266156659204,41.3791213489109,1.58030165784389,0.47404678277349777,2,0.5250005722045934,0.5250005722045934,1.3275008201599086,2.0150003433227504,-0.649999618530277,3,-0.029393183410744594,-1.1428513040358774,31.45000076293945,1.0000084771625242,31.540000915527344,-1.1694953609414036,31.75,-0.029393183410744594 7098,2012-02-17,31.79999923706055,32.080001831054695,31.5,31.690000534057614,288900.0,0.005056885287565871,-1.3673555182736052,0.47825618230974437,45.15151865445193,43.044287680677066,0.30257045690830964,0.541934298554299,0.7848812840144141,1.2784211259752958,15.858102424226022,0.5800018310546946,-0.10474675508659459,-0.4525004386901834,-1.4159117252163576,0.5109108478359943,-0.934206081953274,0.029205204572903654,0.784400742760301,59.76989066737431,16.304131224132362,0.48170564326308807,2,0.365000724792484,0.365000724792484,1.1450009346008265,1.855000495910641,-0.6899986267089915,4,-0.03207542688322795,-3.956528950292737,31.63999938964844,-1.1428513040358774,31.45000076293945,1.0000084771625242,31.540000915527344,-0.03207542688322795 7099,2012-02-21,32.09000015258789,32.15999984741211,31.709999084472656,31.88999938964844,411100.0,0.009119525864307754,1.6470621234390603,1.8182101922975389,45.15151865445199,41.96975569561143,-0.07530019896761075,0.22570103050318835,0.48026051563712,0.9997322487783933,15.856415026995238,0.4500007629394531,-0.15496022483329597,-0.13849954605102255,-1.0924769333111897,0.8154778412091481,-0.6154882396811061,0.338489147579061,0.3900478837789336,92.0454816385007,46.48337983232211,0.47698869363008456,2,-0.06499958038330078,0.07499980926514382,0.8550000190734863,1.5649995803833008,-1.210000991821289,1,-0.0454970702673414,-1.3673555182736052,31.79999923706055,-3.956528950292737,31.63999938964844,-1.1428513040358774,31.45000076293945,-0.0454970702673414 7100,2012-02-22,31.989999771118164,32.22999954223633,31.78000068664551,32.130001068115234,681100.0,-0.003116247460087984,1.647065753378528,-0.7000038146827262,40.125406656824985,40.56016360356566,-0.12656463738752421,0.32420915851373167,0.580619010020186,1.1259064614412182,15.34941945980447,0.44999885559081676,-0.24844413011399524,-0.22699985504150533,-1.1869352718523842,0.73293556176937,-0.7069675634469448,0.2529678533639341,0.3940444772709526,74.73683576503836,29.320332901316817,0.4799677084054383,2,-0.01999950408935547,0.1750001907348704,0.9025006294250488,1.6649999618530273,-0.7999992370605504,2,-0.043451059693453975,1.6470621234390603,32.09000015258789,-1.3673555182736052,31.79999923706055,-3.956528950292737,31.63999938964844,-0.043451059693453975 7101,2012-02-23,32.049999237060554,32.110000610351555,31.68000030517578,31.81999969482422,399200.0,0.0018755694395646838,1.4571285326591537,-1.642838653424391,41.23077392578137,40.16835795483453,-0.2663021548077502,0.23282974479647578,0.5049185058111547,1.062357835626635,14.574416249488175,0.43000030517577414,-0.3177355528321044,-0.1395004272460838,-1.0846361262759885,0.8056352717838209,-0.6120682767610361,0.33306742226886854,0.24572152638907596,78.04873510174167,33.187458789933224,0.4725678495149518,2,-0.294999122619636,0.11500072479248047,0.7550005912780691,1.6050004959106374,-0.5900001525878977,3,-0.04492975541303201,1.647065753378528,31.989999771118164,1.6470621234390603,32.09000015258789,-1.3673555182736052,31.79999923706055,-0.04492975541303201 7102,2012-02-24,31.68000030517578,32.009998321533196,31.68000030517578,32.009998321533196,471400.0,-0.011544428726754208,1.0,-1.434776839765735,33.720939258684396,39.60926550728797,0.033543339849966713,0.5249965475690033,0.8723240901268099,1.4346036244895757,14.625422424852678,0.36999893188477273,-0.4327911623609495,-0.4429994583129897,-1.330457553961459,0.4444586373354795,-0.8867285061372243,0.0007295895112449102,0.5499992370605469,24.657591513599666,-15.490854607811048,0.4437290478242343,2,0.07499980926513672,0.4849996566772532,1.0074992179870605,1.9749994277954102,-0.17000007629394176,4,-0.027777811225950577,1.4571285326591537,32.049999237060554,1.647065753378528,31.989999771118164,1.6470621234390603,32.09000015258789,-0.027777811225950577 7103,2012-02-27,31.3799991607666,31.649999618530273,31.21999931335449,31.56999969482422,629500.0,-0.009469733002501424,1.4571419229323204,0.5757626550452688,32.76836645242243,38.297669370257076,0.3412079637819012,0.7898871428637761,1.1732847602437317,1.7587613476481891,14.530949831410428,0.4600009918212926,-0.5191531440683192,-0.6950005531311021,-1.6353134373785707,0.24531233111636652,-1.1651569952548329,-0.2248441110073678,0.7740004730224612,15.841565460757078,-21.40605388074872,0.4701564421237342,2,0.3450002670288086,0.755000114440918,1.2925009727478027,2.27500057220459,0.42000007629394887,0,-0.01242827916120659,1.0,31.68000030517578,1.4571285326591537,32.049999237060554,1.647065753378528,31.989999771118164,-0.01242827916120659 7104,2012-02-28,30.88999938964844,31.459999084472656,30.71999931335449,31.31999969482422,584900.0,-0.015615034551396345,1.0845090854385933,2.2631531395873927,23.67020709960127,36.78773190786531,0.7782264891242612,1.2469452232317586,1.6621161297682967,2.266481503070697,14.377818720497281,0.7399997711181676,-0.568170061528825,-1.1235003471374476,-2.2021398817262146,-0.044860812548680684,-1.6628201144318346,-0.5841805798430642,1.1706002120971668,11.258281491774214,-20.66409882710917,0.5393197672943841,2,0.5850000381469691,0.9949998855590785,1.7525010108947718,2.7650003433227504,0.8299999237060476,1,0.007122085628038066,1.4571419229323204,31.3799991607666,1.0,31.68000030517578,1.4571285326591537,32.049999237060554,0.007122085628038066 7105,2012-02-29,30.729999542236328,31.229999542236328,30.68000030517578,30.76000022888184,980400.0,-0.005179664958676944,-7.461581348944349,0.06976898919466472,25.947501762768212,36.372172926363,0.9065812124440704,1.3435129626062476,1.8055243441498803,2.4306775375253125,14.560949716105393,0.5499992370605469,-0.5434481182519733,-1.199500179290773,-2.402609377371668,0.003609018790125873,-1.8010547783312205,-0.5979455802503253,1.1697280249023443,3.496449397918207,-26.734086198468553,0.6015545990404493,2,0.7250003814697266,1.1350002288818395,1.9375004768371582,2.9250001907348633,0.7100009918212855,2,0.004881211219157633,1.0845090854385933,30.88999938964844,1.4571419229323204,31.3799991607666,1.0,31.68000030517578,0.004881211219157633 7106,2012-03-01,31.040000915527344,31.09000015258789,30.709999084472656,30.79999923706055,800800.0,0.010087906863289753,1.2352993975024964,-7.99987284633373,34.1880351169297,35.77269639799069,0.5948612356966123,0.958200358509508,1.471230599246617,2.119053309671564,15.197201692325846,0.3800010681152344,-0.5606709432533101,-0.810498905181884,-2.030083826520496,0.4090860161567278,-1.4202913658511918,-0.20070644451257635,0.6889648349365238,27.067755434517753,-4.965706173169178,0.6097924606693068,3,0.41499900817871094,0.8249988555908239,1.6999988555908203,2.6149988174438477,0.12999916076660156,3,0.004832461794652687,-7.461581348944349,30.729999542236328,1.0845090854385933,30.88999938964844,1.4571419229323204,31.3799991607666,0.004832461794652687 7107,2012-03-02,30.95000076293945,31.059999465942386,30.76000022888184,30.940000534057614,476300.0,-0.002899489366408936,1.6087158435956426,0.041667328935866464,39.867131949861395,35.185542319702854,0.6444644020554158,0.9662117282861402,1.5550568660540343,2.2156727357302266,16.273753578646403,0.2999992370605469,-0.5293051185789324,-0.8169991493225126,-2.043411549560556,0.4094132509155308,-1.4302053494415325,-0.20379294920348912,0.6321098251840844,27.835118442500896,-7.515825319595816,0.6132062001190218,3,0.5049991607666051,0.914999008178718,1.7349996566772496,2.6899995803833043,0.05999946594238992,4,0.01647813599229031,1.2352993975024964,31.040000915527344,-7.461581348944349,30.729999542236328,1.0845090854385933,30.88999938964844,0.01647813599229031 7108,2012-03-05,31.229999542236328,31.229999542236328,30.709999084472656,30.88999938964844,375200.0,0.00904681009352859,2.058824849375624,33.99923707800842,41.61289171422743,34.792361548566795,0.3074387068705562,0.5929632784302257,1.2529901407373103,1.9329712681720252,17.512207109265315,0.5200004577636719,-0.4519484411060084,-0.45850038528442383,-1.6048861818054831,0.6878854112366319,-1.0316932835449535,0.11469251297610583,0.22581560627451935,70.51283305293634,31.312340624622074,0.5731928982605284,3,0.22500038146972656,0.6350002288818395,1.4825010299682617,2.410000801086426,-0.31999969482421875,0,0.00896576019051265,1.6087158435956426,30.95000076293945,1.2352993975024964,31.040000915527344,-7.461581348944349,30.729999542236328,0.00896576019051265 7109,2012-03-06,30.75,31.06999969482422,30.649999618530273,31.0,304600.0,-0.015369822262954691,1.153849915880903,-0.7352937876561016,38.278914452273916,34.58719574806112,0.6452218564840528,0.9773695046519002,1.6952177553599341,2.40984460667255,18.386165256096724,0.5799999237060547,-0.4533402496439507,-0.846000003814698,-1.9812050323169004,0.2892050246875044,-1.413602518065801,-0.278397489563595,0.597201070443937,17.241447348949478,-24.81021490721899,0.5676025142511019,3,0.6300001144409144,1.0999994277954137,1.9625005722045898,2.839999198913574,0.37000083923339844,1,0.03414631665237566,2.058824849375624,31.229999542236328,1.6087158435956426,30.95000076293945,1.2352993975024964,31.040000915527344,0.03414631665237566 7110,2012-03-07,30.739999771118164,30.899999618530273,30.520000457763672,30.81999969482422,312800.0,-0.00032521069534430236,2.1666626930198922,0.31999969482421875,39.2097081175972,34.36263288048511,0.5132349511332812,0.8639066133013849,1.662682438695569,2.4151916973163168,19.863931443178664,0.37999916076660156,-0.49458662270792786,-0.7495002746582031,-1.7758989842923825,0.2768984349759762,-1.2626996294752928,-0.23630091984111345,0.49564906701958833,30.98585873781713,-14.214323875534571,0.5131993548170904,3,0.5249996185302699,1.0450000762939489,1.9725008010864258,2.84999942779541,0.2100009918212855,2,0.03188027161786411,1.153849915880903,30.75,2.058824849375624,31.229999542236328,1.6087158435956426,30.95000076293945,0.03188027161786411 7111,2012-03-08,30.920000076293945,31.059999465942386,30.56999969482422,30.809999465942386,362300.0,0.0058555727558886606,1.512823271645968,-1.3750089407051984,39.02440300872556,34.951906630489674,0.17443086418312248,0.5996635223982381,1.4381374735217847,2.223394427359551,20.509933372754336,0.4899997711181676,-0.5603766589689059,-0.496499919891356,-1.462103737260179,0.46910389747746706,-0.9793018285757675,-0.013698011206944471,0.1868320533764738,56.338047087394294,10.214398446779676,0.4828019086844112,3,0.16499996185302734,0.8649997711181676,1.7925004959106445,2.669999122619629,0.5300006866455043,3,0.016817608553705954,2.1666626930198922,30.739999771118164,1.153849915880903,30.75,2.058824849375624,31.229999542236328,0.016817608553705954 7112,2012-03-09,31.09000015258789,31.28000068664551,30.88999938964844,30.989999771118164,271500.0,0.0054980619623052895,-1.599998728439157,0.9090893327785007,39.209743360225595,35.66761517580113,-0.09841097827955281,0.36488701485395225,1.2153007119423123,2.0411888230938473,20.97074239719909,0.3900012969970703,-0.6033227708834268,-0.27349977493286204,-1.1843990975567706,0.637399547691043,-0.7289494362448146,0.1819498863790905,-0.5699996948242188,74.99993725828719,29.33829096153582,0.45544966131195325,3,-0.10000038146972656,0.6949996948242223,1.6225004196166992,2.4999990463256836,0.5900001525878906,4,0.0025731721876300906,1.512823271645968,30.920000076293945,2.1666626930198922,30.739999771118164,1.153849915880903,30.75,0.0025731721876300906 7113,2012-03-12,31.20000076293945,31.35000038146973,31.11000061035156,31.170000076293945,455000.0,0.0035381347639653615,-2.200005086275899,0.30000572202403514,35.6913309488414,37.00329560349448,-0.2644379479439003,0.23877550249602209,1.0555536728341472,1.924767547428079,20.65965895523185,0.2600002288818395,-0.6596168949589938,-0.1454992294311559,-1.0542743959637342,0.7632759371014188,-0.599886812697445,0.30888835383513324,-0.6648003005981415,81.92775514237248,40.3928667540926,0.45438758326628814,3,-0.26500034332275035,0.5849990844726634,1.5124998092651403,2.2249994277954137,0.2099990844726598,0,-0.006089760558060653,-1.599998728439157,31.09000015258789,1.512823271645968,30.920000076293945,2.1666626930198922,30.739999771118164,-0.006089760558060653 7114,2012-03-13,31.459999084472656,31.459999084472656,31.149999618530273,31.36000061035156,295400.0,0.008333279332545462,5.200083924620432,3.333206179668642,41.89601037318143,38.77535211576262,-0.48620895501753125,-0.04644414263984942,0.7410345282435102,1.6518116799129814,20.442090862716388,0.3099994659423828,-0.6536805732818962,0.12899913787841655,-0.7616751424844637,1.0196734182412932,-0.31633800230302356,0.5743362780598567,-0.8922066253662102,100.0,60.076310847981816,0.4453371401814391,3,-0.4699993133544922,0.3250007629394567,1.2525014877319336,1.965001106262207,0.060001373291015625,1,-0.017482493740185845,-2.200005086275899,31.20000076293945,-1.599998728439157,31.09000015258789,1.512823271645968,30.920000076293945,-0.017482493740185845 7115,2012-03-14,31.11000061035156,31.53000068664551,31.04999923706055,31.489999771118164,325800.0,-0.011125190219533176,1.0869583245221988,-3.8000495918210646,36.79776304284458,39.06532188530872,-0.08564520268927112,0.2842623241113813,1.0413148650069708,1.988442232538592,20.1726847231525,0.48000144958496094,-0.629809640013363,-0.19949932098388956,-1.089690605993301,0.6906919640255218,-0.6445949634885935,0.24559632152081434,-0.48867575372313965,56.25003725286392,20.27527035045265,0.44509564250470546,3,-0.0850000381469691,0.674999237060554,1.602499961853031,2.134999275207523,0.889999389648441,2,0.00032144740230299895,5.200083924620432,31.459999084472656,-2.200005086275899,31.20000076293945,-1.599998728439157,31.09000015258789,0.00032144740230299895 7116,2012-03-15,30.81999969482422,31.15999984741211,30.729999542236328,31.13999938964844,356300.0,-0.009321790737311764,1.3888865341414827,0.8421063198630736,37.643667766132744,38.818270309338864,0.18982926470698658,0.5529976215467407,1.283650212749187,2.264211222465704,19.89867972558317,0.43000030517578125,-0.5277519673925752,-0.45800018310546875,-1.3715378318129794,0.45553746560203834,-0.9147690074592241,-0.0012313587517134295,-0.12598077179443123,11.250002980227926,-25.075820290527197,0.4567688243537539,3,0.2050008773803711,0.8250007629394531,1.9275002479553223,2.3750009536743164,0.8999996185302699,3,0.00421807493194315,1.0869583245221988,31.11000061035156,5.200083924620432,31.459999084472656,-2.200005086275899,31.20000076293945,0.00421807493194315 7117,2012-03-16,30.709999084472656,30.899999618530273,30.65999984741211,30.81999969482422,610300.0,-0.003569130805995302,-1.2857220708446866,0.3437522351763069,39.81762495021472,38.618796224448566,0.2930195697882496,0.6216235366384559,1.3492047883968041,2.351850899920592,20.230208844088153,0.23999977111816406,-0.432116852551939,-0.5215007781982415,-1.4519736229764248,0.40897206657993834,-0.9867372005873314,-0.05626435580915157,0.8200016021728551,5.747033198795936,-31.79969611546029,0.4652364223890899,3,0.3150014877319336,0.8800010681152344,1.9950013160705566,2.485001564025879,1.2800006866455078,4,0.024096440915914785,1.3888865341414827,30.81999969482422,1.0869583245221988,31.11000061035156,5.200083924620432,31.459999084472656,0.024096440915914785 7118,2012-03-19,30.78000068664551,31.040000915527344,30.57999992370605,30.709999084472656,305400.0,0.0022794400605583576,-1.787885443458621,-0.6363746705507328,48.083646849519546,39.70821093525364,0.17039127150335887,0.49675712444472353,1.238845159476437,2.253600874576275,20.654411646067537,0.4600009918212926,-0.3884781923080389,-0.4004992485046337,-1.3113801131808778,0.5103816161716104,-0.8559396808427557,0.05494118383348834,0.7325999832153336,21.05269498106766,-19.000629435689717,0.45544043233812204,3,0.24499988555907848,0.5949993133544886,1.8374991416931117,2.414999961853024,1.4400005340576136,0,0.029239753036157445,-1.2857220708446866,30.709999084472656,1.3888865341414827,30.81999969482422,1.0869583245221988,31.11000061035156,0.029239753036157445 7119,2012-03-20,30.6299991607666,30.899999618530273,30.559999465942386,30.739999771118164,380500.0,-0.004873343811976905,-1.7200012207031738,-1.5714013242145193,48.25174312171342,40.71288149126655,0.3370220440781537,0.5605083590092761,1.3523610185239576,2.3837752070266447,21.296095294416922,0.3400001525878871,-0.3721547095400055,-0.4775007247924812,-1.3123185836575217,0.3573171340725594,-0.8949096542250032,-0.06009179535995912,0.8452974792480532,7.216454302343507,-35.91359082847859,0.41740892943252095,3,0.4150009155273473,0.7450008392333984,1.650000572204597,2.4400014877319336,1.6600017547607422,1,0.025465253281645506,-1.787885443458621,30.78000068664551,-1.2857220708446866,30.709999084472656,1.3888865341414827,30.81999969482422,0.025465253281645506 7120,2012-03-21,30.60000038146973,30.729999542236328,30.420000076293945,30.690000534057614,304400.0,-0.0009793921031280295,2.64709182299614,0.8181786655568781,41.4728576149419,40.98493200306837,0.3856261946401034,0.507028125996495,1.3534775405948771,2.3894196300056514,22.236137488147893,0.3099994659423828,-0.3847257848475216,-0.43799953460693075,-1.190891342939537,0.3148922737256754,-0.8144454387732338,-0.06155363044062767,0.8203784281005895,24.324373087818447,-19.97667036076133,0.3764459041663032,3,0.37499999999999645,0.7249994277954066,1.6799993515014684,2.470000267028805,1.8099994659423793,2,0.030065361595585482,-1.7200012207031738,30.6299991607666,-1.787885443458621,30.78000068664551,-1.2857220708446866,30.709999084472656,0.030065361595585482 7121,2012-03-22,30.61000061035156,30.6200008392334,30.38999938964844,30.489999771118164,388900.0,0.0003268048613451757,2.2857045544338126,-1.333340397575618,43.19999694824218,41.428293512847986,0.36546019357738047,0.40434646549882913,1.3176619594405459,2.3339589586596823,23.0614071745035,0.23000144958495738,-0.3449938127603076,-0.35599937438965057,-0.9626085582601753,0.2506098094808742,-0.659303966324913,-0.05269478245438819,0.7303479005566516,33.84626219232981,-12.019694292077475,0.3033045919352631,3,0.34999942779541726,0.6999988555908239,1.6299991607666051,2.420000076293949,1.9700012207031357,3,0.04540997588802331,2.64709182299614,30.60000038146973,-1.7200012207031738,30.6299991607666,-1.787885443458621,30.78000068664551,0.04540997588802331 7122,2012-03-23,30.79999923706055,30.79999923706055,30.440000534057614,30.56999969482422,359500.0,0.006207076867706274,2.130429734795049,1.9166494476675742,41.078831277987064,42.02690466053084,0.14527621855743078,0.15287820375277406,1.0964311424658746,2.1004205999758305,23.724834071169347,0.3599987030029368,-0.3024732207114411,-0.12200069427489879,-0.6302317919267715,0.3862304033769739,-0.37611624310083513,0.13211485455103755,0.4453143617216817,63.07675152881005,19.48871149113664,0.2541155488259361,3,0.16000080108642578,0.5100002288818324,1.365000724792484,2.1550016403198207,2.04000091552734,4,0.029870133087111617,2.2857045544338126,30.61000061035156,2.64709182299614,30.60000038146973,-1.7200012207031738,30.6299991607666,0.029870133087111617 7123,2012-03-26,30.989999771118164,31.190000534057614,30.8799991607666,30.989999771118164,486500.0,0.006168848661171067,-1.8181786655569103,0.0,55.66036971959287,43.556277921243215,-0.08677047071764221,-0.0715042531643384,0.8783742952798761,1.876644423720478,23.20557858404468,0.3900012969970632,-0.26598152407287046,0.08749980926513601,-0.3745722377035463,0.5495718562338183,-0.14353621421920337,0.3185358327494754,-0.600000381469723,74.99994039544072,26.919309399407183,0.23103602348434113,3,-0.029999732971187854,0.31999969482421875,1.1750001907348704,1.6150007247924805,1.5500011444091797,0,0.03226847393951826,2.130429734795049,30.79999923706055,2.2857045544338126,30.61000061035156,2.64709182299614,30.60000038146973,0.03226847393951826 7124,2012-03-27,31.11000061035156,31.209999084472656,30.8700008392334,30.899999618530273,414000.0,0.0038722439535230357,-1.5185190417994165,100.0,58.295977549751335,45.94496842201064,-0.2923873170060993,-0.18359087173628907,0.7359687171333107,1.7438204807950974,21.897488519688856,0.3399982452392578,-0.2388305753049984,0.19650058746337606,-0.2747029034467552,0.6677040783735073,-0.03910115799169134,0.43210233291844347,-0.7040011978149359,87.80505959303629,36.0104051346767,0.23560174545506585,3,-0.3100013732910121,0.19999885559082387,1.0549993515014755,1.4949998855590856,1.630001068115245,1,0.03567986462791084,-1.8181786655569103,30.989999771118164,2.130429734795049,30.79999923706055,2.2857045544338126,30.61000061035156,0.03567986462791084 7125,2012-03-28,30.8799991607666,31.20000076293945,30.739999771118164,31.06999969482422,351200.0,-0.0073931676333180985,1.044436720905705,-0.9047601747486552,49.12278793820866,47.22042621890797,-0.11001148354515422,0.061370876350487436,0.938818982224852,1.9472364849724073,20.582126543236964,0.4600009918212855,-0.21461583483608848,-0.0410008430480957,-0.5046205496937475,0.42261886359755607,-0.2728106963709216,0.19080901027473018,-0.44183976135253644,59.756091887717425,8.183526653069926,0.23180985332282672,3,-0.07999992370605469,0.43000030517578125,1.215001106262207,1.725001335144043,1.5500011444091797,2,0.045660679827743245,-1.5185190417994165,31.11000061035156,-1.8181786655569103,30.989999771118164,2.130429734795049,30.79999923706055,0.045660679827743245 7126,2012-03-29,31.190000534057614,31.21999931335449,30.53000068664551,30.729999542236328,631800.0,0.010038904848316044,1.6538482699932966,-2.4210510465291186,52.06612026207868,48.5813701424484,-0.4045517154423024,-0.24961458473594078,0.5998731315191428,1.5949378585867855,19.37574261889993,0.6899986267089773,-0.2271432191600553,0.261500549316402,-0.21490163103523585,0.7379027296680398,0.023299459140584844,0.49970163949221913,-0.7209675472412052,96.15399663523611,45.580808254834345,0.23820109017581848,3,-0.3850011825561488,0.059999465942386365,0.8774995803833043,1.414999961853031,1.2100009918212926,3,0.039115078309227114,1.044436720905705,30.8799991607666,-1.5185190417994165,31.11000061035156,-1.8181786655569103,30.989999771118164,0.039115078309227114 7127,2012-03-30,31.459999084472656,31.60000038146973,31.13999938964844,31.290000915527344,611000.0,0.00865657408759013,1.0444453863433747,0.3695604400160909,55.03872358545811,49.35415644644158,-0.6224298508061281,-0.5053561814106544,0.31443163610482117,1.280269942108525,17.8020156938583,0.46000099182128906,-0.1828486835498957,0.5059991836547866,-0.026537847034283857,1.038536214343857,0.23973066831025136,0.7722676989993218,-0.9459081180639615,86.915762904019,38.643604854011926,0.26626851534453466,3,-0.46499919891357067,-0.26000022888183594,0.50000095367432,1.1450014114379883,1.2299995422363281,4,0.03560085121346446,1.6538482699932966,31.190000534057614,1.044436720905705,30.8799991607666,-1.5185190417994165,31.11000061035156,0.03560085121346446 7128,2012-04-02,31.51000022888184,31.95000076293945,31.28000068664551,31.440000534057614,658500.0,0.0015893561940332201,-2.435903204350744,0.411767345839733,51.054874392888976,49.66561547657219,-0.6235654172240999,-0.5621252783578328,0.23603262155916127,1.1849576377444642,16.91933306785719,0.6700000762939382,-0.11774382926193638,0.542000293731693,-0.03403334317538764,1.1180339306387737,0.25398347527815446,0.8300171121852316,-0.9799995422363281,69.0140485621685,26.157994688286422,0.2880168184535395,4,-0.3400001525878942,-0.3400001525878942,0.4499998092651367,1.095000267028805,1.0799999237060511,0,0.042208819868144065,1.0444453863433747,31.459999084472656,1.6538482699932966,31.190000534057614,1.044436720905705,30.8799991607666,0.042208819868144065 7129,2012-04-03,31.79999923706055,31.81999969482422,31.45000076293945,31.45000076293945,666900.0,0.009203395940089454,-1.114288828337852,4.999999999999594,64.9350016678944,52.27252037134469,-0.815952675327484,-0.8110084910468522,-0.0799022706094874,0.8465626543867408,15.886902737945539,0.3699989318847692,-0.04381482131772074,0.7794993400573773,0.10426931869742262,1.454729361417332,0.44188432937740174,1.1171143507373529,-1.1279985427856438,89.43651282960572,46.28052939155,0.3376150106799768,4,-0.6299991607666051,-0.6299991607666051,0.13000011444091442,0.7750005722045863,1.0400009155273402,1,0.023270493591848185,-2.435903204350744,31.51000022888184,1.0444453863433747,31.459999084472656,1.6538482699932966,31.190000534057614,0.023270493591848185 7130,2012-04-04,31.71999931335449,31.75,31.40999984741211,31.56999969482422,523600.0,-0.0025157209316164497,2.238081397989119,0.4285722070844498,71.42851952803194,55.40902288021022,-0.6262279724762827,-0.6891585501616788,-0.016019355546596614,0.8944546316185473,14.539206876353749,0.38999938964844105,-0.006254965230574783,0.6504994392394998,-0.07907046592921674,1.3800693444082164,0.28571448665514154,1.015284391823858,-0.9201986122131274,83.80271568821021,35.09848425468181,0.36478495258435906,4,-0.524998664855957,-0.5499992370605433,-0.03999996185302379,0.6050004959106481,1.170000076293956,2,0.03215644348021418,-1.114288828337852,31.79999923706055,-2.435903204350744,31.51000022888184,1.0444453863433747,31.459999084472656,0.03215644348021418 7131,2012-04-05,31.440000534057614,31.76000022888184,31.270000457763672,31.690000534057614,311900.0,-0.008827200042813121,1.5128232716459222,-1.6666709052300028,66.07931033034058,58.18685388602728,-0.2415095584792013,-0.38810345307269856,0.23202618555045618,1.13687852677484,13.469118274116596,0.4899997711181676,0.04023601838301971,0.3445006370544412,-0.3995556280326795,1.088556902141562,-0.027527495489120923,0.7165287695980034,-0.5251798267364443,37.037115528616695,-16.394491518653922,0.37202813254356054,4,-0.19999980926513317,-0.2700004577636683,0.21999931335449574,0.8649997711181676,1.2100009918212926,3,0.03148854180348204,2.238081397989119,31.71999931335449,-1.114288828337852,31.79999923706055,-2.435903204350744,31.51000022888184,0.03148854180348204 7132,2012-04-09,31.170000076293945,31.26000022888184,30.95000076293945,31.20000076293945,579300.0,-0.008587800673577894,3.1333367241838697,0.12000274658201704,57.89472058514641,58.435115093311005,0.09665978442485468,-0.11784423699719326,0.4530596269215508,1.3544192417798513,12.990604063270956,0.48999977111816406,0.10949407624190854,0.07050018310546946,-0.6742913775354502,0.8152917437463891,-0.3018955972149904,0.4428959634259293,0.7800006866455043,21.999931335449574,-34.059790479912806,0.37239578032046006,4,0.07000064849853516,0.0,0.48999977111816406,1.135000228881836,1.519998550415039,0,0.039461066620927854,1.5128232716459222,31.440000534057614,2.238081397989119,31.71999931335449,-1.114288828337852,31.79999923706055,0.039461066620927854 7133,2012-04-10,31.01000022888184,31.170000076293945,30.79999923706055,31.170000076293945,531200.0,-0.005133135932642863,3.6250149011753603,5.333206179668642,57.661313271303584,58.36459684015014,0.2903259245263321,0.028660864143166265,0.5828230000398378,1.4673622522798375,12.801597384034183,0.3700008392333949,0.17421429810591604,-0.0799996376037555,-0.824240470406572,0.664241195199061,-0.45212005400516375,0.29212077879765275,0.9200005340576105,20.588323291708342,-39.92923543737965,0.37212041640140897,4,0.23000049591064098,0.15999984741210582,0.6499996185302699,1.2950000762939418,1.8399982452392472,1,0.05417602016856615,3.1333367241838697,31.170000076293945,1.5128232716459222,31.440000534057614,2.238081397989119,31.71999931335449,0.05417602016856615 7134,2012-04-11,30.90999984741211,31.239999771118164,30.86000061035156,31.239999771118164,284500.0,-0.0032247784821552994,1.3030257492125175,2.062501490117586,56.07841817291036,59.13744464400589,0.40115884055855133,0.08995609133300064,0.6578938654412774,1.5176498177771265,12.839953907430903,0.3799991607666051,0.23319361695316232,-0.15250005722045756,-0.8796247637141761,0.574624649273261,-0.5160624104673168,0.2110622960264017,0.9748008544921838,11.458385073422543,-51.42166387232751,0.3635623532468592,4,0.3300008773803711,0.26000022888183594,0.75,1.3950004577636719,2.2099990844726634,2,0.05435135274892078,3.6250149011753603,31.01000022888184,3.1333367241838697,31.170000076293945,1.5128232716459222,31.440000534057614,0.05435135274892078 7135,2012-04-12,31.1200008392334,31.170000076293945,30.81999969482422,30.85000038146973,346300.0,0.006793949946876765,-1.1212026633374947,-0.818183394503356,59.27272500282639,59.93817850408897,0.25566857407171995,-0.12570210741865395,0.41554056817358287,1.2588121667764938,12.691784040201487,0.35000038146972656,0.24484780343105328,0.05700092315673899,-0.6702750542124214,0.7842769005258994,-0.3066370655278412,0.4206389118413192,0.7214078040771454,33.33346578796228,-31.84691260569865,0.36363798868458,4,0.25499916076660156,0.049999237060546875,0.4949989318847656,1.169999122619629,1.5599994659423828,3,0.05526989932423354,1.3030257492125175,30.90999984741211,3.6250149011753603,31.01000022888184,3.1333367241838697,31.170000076293945,0.05526989932423354 7136,2012-04-13,30.95000076293945,31.3700008392334,30.899999618530273,31.01000022888184,287700.0,-0.005462727240020726,-4.874950826707356,-0.2222198674748452,52.74727731557415,59.68357336299075,0.43364713493059526,0.057483920383905485,0.5437759549112506,1.3804072831231373,11.680154903505702,0.470001220703125,0.23642422888050163,-0.1194992065429723,-0.8399221578521967,0.6009237447662521,-0.4797106821975845,0.2407122691116399,0.8497515041210946,26.315983201993266,-37.51404967089053,0.3602114756546127,4,0.4249992370605504,0.21999931335449574,0.5749988555908239,1.274999618530277,1.7900009155273544,4,0.06268169883317132,-1.1212026633374947,31.1200008392334,1.3030257492125175,30.90999984741211,3.6250149011753603,31.01000022888184,0.06268169883317132 7137,2012-04-16,31.45000076293945,31.559999465942386,30.899999618530273,30.95000076293945,546200.0,0.01615508845475433,-1.1999910990737057,-8.333407508661631,57.56579876110286,60.4070094039034,-0.0759022037173338,-0.4049989843799118,0.006960211614494227,0.8334603312192037,10.562867188691778,0.6599998474121129,0.2853386344321187,0.3435007095336893,-0.37519015878381623,1.0621915778511948,-0.015844724625065254,0.7028461436924438,0.3097613829210957,85.52649080582853,22.154751623062864,0.35934543415875275,4,-0.14000129699706676,-0.28000068664550426,-0.015000820159908557,0.774999618530277,1.5699996948242223,0,0.038155826194876674,-4.874950826707356,30.95000076293945,-1.1212026633374947,31.1200008392334,1.3030257492125175,30.90999984741211,0.038155826194876674 7138,2012-04-17,31.68000030517578,31.8700008392334,31.309999465942386,31.5,547200.0,0.007313180815797127,-1.0000000000000127,0.3600006103515625,59.04760982084255,59.752854754230974,-0.3120686224994209,-0.5946011984672381,-0.2637443556529462,0.5709467714286021,10.061720458467722,0.5600013732910121,0.3120817025355578,0.5285002708435051,-0.21634226519407562,1.273342806881086,0.15607900282471476,0.9009215388622955,-0.8800010681152308,81.90473076441,20.730391931952852,0.3724212680187912,4,-0.3450002670288086,-0.5100002288818359,-0.29250049591064453,0.5450000762939453,0.7000007629394531,1,0.031881259842292176,-1.1999910990737057,31.45000076293945,-4.874950826707356,30.95000076293945,-1.1212026633374947,31.1200008392334,0.031881259842292176 7139,2012-04-18,31.40999984741211,31.709999084472656,31.309999465942386,31.670000076293945,341100.0,-0.008522741640237919,1.352951076255049,-1.4444432670707412,58.30721940305376,58.294932518122295,-0.11533619509079429,-0.27739083773507645,-0.0319779924519743,0.8223405265455597,9.490890782207192,0.3999996185302699,0.3033082518547694,0.21949977874755788,-0.49127346294525154,0.9302730204403673,-0.1358868420988486,0.5748863995939644,-0.5886005783081032,56.190429479948335,-4.950017123144498,0.355386620846405,4,-0.07499980926513672,-0.23999977111816406,-0.04999971389770508,0.8150005340576172,1.5,2,0.04584522870755814,-1.0000000000000127,31.68000030517578,-1.1999910990737057,31.45000076293945,-4.874950826707356,30.95000076293945,0.04584522870755814 7140,2012-04-19,31.520000457763672,31.540000915527344,31.09000015258789,31.420000076293945,668900.0,0.0035020888534205152,5.428522772169316,-0.38461651322304957,55.5183937954391,57.12149734757768,-0.28685609224532627,-0.3319527884217095,-0.18842703832189045,0.7032852327089572,8.371314773401245,0.4500007629394531,0.3057705925840075,0.2835003852844231,-0.38413550257127227,0.9511362731401185,-0.050317558643424576,0.6173183292122708,-0.6776291572570763,63.91753185464842,6.90838878603666,0.33381794392784825,4,-0.18500041961669922,-0.35000038146972656,-0.13250064849853516,0.7049999237060547,1.1499977111816335,3,0.050761372172728025,1.352951076255049,31.40999984741211,-1.0000000000000127,31.68000030517578,-1.1999910990737057,31.45000076293945,0.050761372172728025 7141,2012-04-20,32.0,32.11999893188477,31.649999618530273,31.649999618530273,607600.0,0.01522841165181843,-1.6857074348369079,3.4999904632932157,58.437512293455015,57.18180753738975,-0.7588691639285372,-0.7404404917090659,-0.6944585331082678,0.21788830682511673,7.55643868611727,0.5999984741211009,0.25643765277609987,0.6939999580383294,0.0117313549372966,1.3762685611393621,0.35286565648781476,1.035134259588844,-1.137076108718869,90.16401644072857,35.41199476747677,0.34113430155051566,4,-0.5400009155273366,-0.7450008392333913,-0.5949997901916504,0.22500038146972656,0.9000015258789062,4,0.021250009536743164,5.428522772169316,31.520000457763672,1.352951076255049,31.40999984741211,-1.0000000000000127,31.68000030517578,0.021250009536743164 7142,2012-04-23,31.71999931335449,31.85000038146973,31.559999465942386,31.84000015258789,557400.0,-0.00875002145767223,3.1428318415278342,-0.3428591669800266,53.061210871552476,56.67068504852851,-0.43878997009244713,-0.4089487693789522,-0.436865446828957,0.4860184917503112,7.2019391863736155,0.44000053405761363,0.18931300217498048,0.36799926757812074,-0.2943916485379141,1.030390183694152,0.03680380952010509,0.6991947256361364,-0.806792420449213,61.16503955438281,7.8776297466773855,0.33119545805801615,4,-0.2499999999999929,-0.46500015258787997,-0.3849987983703578,0.5050010681152379,0.8000011444091832,0,0.03215644348021418,-1.6857074348369079,32.0,5.428522772169316,31.520000457763672,1.352951076255049,31.40999984741211,0.03215644348021418 7143,2012-04-24,31.989999771118164,32.0,31.6299991607666,31.68000030517578,624500.0,0.008511994439104553,1.242429847123082,-2.5833108161804845,52.78593015080345,56.30485304607219,-0.6204001318240557,-0.6326255212130363,-0.7075776323720397,0.19729413543367968,8.050304349686515,0.37000083923339844,0.15762764288856346,0.5879997253417955,-0.10938148854046403,1.2853809392240514,0.23930911840066926,0.9366903322829216,-1.0285211966537098,87.37870729756095,37.066749421571394,0.34869060694112797,4,-0.5200004577636683,-0.7350006103515554,-0.6824994087219238,0.18500137329101562,1.1499996185302805,1,0.03219758343278989,3.1428318415278342,31.71999931335449,-1.6857074348369079,32.0,5.428522772169316,31.520000457763672,0.03219758343278989 7144,2012-04-25,32.220001220703125,32.310001373291016,32.049999237060554,32.150001525878906,451700.0,0.0071897921610057924,1.0800170898436932,0.22580585618566532,57.02249222729362,56.0548271821241,-0.7208400844721083,-0.8170977414633711,-0.9417580693079444,-0.06481395711251992,9.189492332986205,0.32000160217285156,0.17442341574549047,0.7625011444091783,-0.009696653016014523,1.5346989418343746,0.37640224569658187,1.1486000431217747,-1.2121818319418587,92.62294569377391,44.62452069926759,0.38609889871259756,4,-0.6150007247924805,-0.8700008392333984,-1.02000093460083,-0.220001220703125,0.8199996948242188,2,0.00496585479051137,1.242429847123082,31.989999771118164,3.1428318415278342,31.71999931335449,-1.6857074348369079,32.0,0.00496585479051137 7145,2012-04-26,32.290000915527344,32.360000610351555,32.09999847412109,32.200000762939446,305300.0,0.002172554071141475,1.2608926409368986,1.285722070844788,62.68655696673874,57.159191587809055,-0.6788055430988891,-0.8179860365653902,-1.0084395766636902,-0.1657215075302787,10.081017120149182,0.26000213623046875,0.21066929123953315,0.7620007514953606,-0.04488017295155089,1.5688816759422721,0.3585602892719031,1.1654412137188181,-1.2040506076942918,91.25005066387637,40.13568990342106,0.4034404622234561,4,-0.6600008010864293,-0.9150009155273438,-1.080000877380371,-0.5050010681152308,0.75,3,0.01920095739565708,1.0800170898436932,32.220001220703125,1.242429847123082,31.989999771118164,3.1428318415278342,31.71999931335449,0.01920095739565708 7146,2012-04-27,32.40999984741211,32.470001220703125,32.09999847412109,32.27000045776367,348200.0,0.00371628765817289,1.8461515889551297,1.5555461365658079,69.3749802559778,58.471322865017385,-0.6369011483064035,-0.8873966403777231,-1.1207560913517476,-0.2903775258526764,10.5699053980874,0.37000274658203836,0.26918900745447516,0.8209997177124038,-0.059404459806195575,1.701403895231003,0.3807976289531041,1.2612018064717034,-1.2221255153775772,93.40645520988127,37.014403959786094,0.4402020887592995,4,-0.6299991607666016,-0.9799995422363281,-1.2599997520446777,-0.6750001907348597,0.8100013732910156,4,0.008022163614849864,1.2608926409368986,32.290000915527344,1.0800170898436932,32.220001220703125,1.242429847123082,31.989999771118164,0.008022163614849864 7147,2012-04-30,32.580001831054695,32.650001525878906,32.31999969482422,32.360000610351555,463000.0,0.005245355891482895,-1.1999898275774377,1.5714441416894749,74.45481699878832,60.18323477367802,-0.7037640953911826,-1.0215647698501584,-1.2870669858311317,-0.4762303285814298,12.053951363955907,0.3300018310546875,0.3118755139691345,0.9350015640258853,-0.04742320152151791,1.9174263295732885,0.44378918125218547,1.4262139467995887,-1.2639148101533024,93.13730073395423,30.88549579819251,0.4912123827737019,4,-0.7100009918212962,-1.0350008010864329,-1.4450020790100169,-0.8600025177001953,1.269996643066392,0,0.009821966753825961,1.8461515889551297,32.40999984741211,1.2608926409368986,32.290000915527344,1.0800170898436932,32.220001220703125,0.009821966753825961 7148,2012-05-01,32.84000015258789,33.150001525878906,32.59000015258789,32.650001525878906,668200.0,0.007980304079828748,-2.6128960807235586,0.8636253294492438,78.63499602683177,62.441876620764475,-0.8738018339515108,-1.240410455092956,-1.5454349751831629,-0.7499301670367231,13.067989607006918,0.5699996948242116,0.40568709533771496,1.1284998893737779,0.013449055399433973,2.2435507233481253,0.5709744723866024,1.6860253063609498,-1.3638433910891976,71.81811561282966,3.0115214411115545,0.5575254169871731,5,-0.7199993133544922,-0.9999990463256836,-1.705000400543213,-1.1200008392333913,0.9300003051757812,1,-0.00974420503463369,-1.1999898275774377,32.580001831054695,1.8461515889551297,32.40999984741211,1.2608926409368986,32.290000915527344,-0.00974420503463369 7149,2012-05-02,32.540000915527344,32.889999389648445,32.31999969482422,32.810001373291016,533300.0,-0.009135177699958308,1.65118300937708,-1.4210653121047243,70.52022643419062,64.10874691395908,-0.44326980252991177,-0.9298009947566577,-1.2566068360023515,-0.4596082003599662,13.851008561356656,0.5699996948242259,0.44483539831682606,0.7915005683898926,-0.38341787083562195,1.966419007615407,0.20404134877713886,1.3789597880026498,-0.8295058870154222,41.90487262581238,-30.092193372940265,0.5874592196127568,5,-0.18500041961669922,-0.6999998092651367,-1.405001163482666,-0.8200016021728445,1.4099998474121023,2,0.018438797087888092,-2.6128960807235586,32.84000015258789,-1.1999898275774377,32.580001831054695,1.8461515889551297,32.40999984741211,0.018438797087888092 7150,2012-05-03,32.740001678466804,32.959999084472656,32.34000015258789,32.34000015258789,858300.0,0.0061463047729670706,-2.099982833927788,-1.4814846211447161,75.6446999233782,66.02065665061721,-0.5051344032573581,-1.106182187087164,-1.4624611899132702,-0.6600782046059308,14.82382828780885,0.6199989318847656,0.4704471921610107,0.9405012130737376,-0.3149962307444838,2.1959986568919625,0.31275249116462334,1.5682499349828483,-0.827975740323506,60.95250897359604,-16.127969849688313,0.6277487219091121,5,-0.38500118255615945,-0.900000572204597,-1.6850023269653391,-1.0200023651123047,1.0900001525878906,3,0.009163079464893586,1.65118300937708,32.540000915527344,-2.6128960807235586,32.84000015258789,-1.1999898275774377,32.580001831054695,0.009163079464893586 7151,2012-05-04,32.43000030517578,32.700000762939446,32.220001220703125,32.59000015258789,371700.0,-0.009468581472154014,1.52630627917488,-0.399998092658636,64.84846418118171,67.33035146279823,-0.1427328795726126,-0.7570226171391425,-1.1639705970503087,-0.3606564039591831,16.112256987303198,0.520000457763679,0.5175747989071127,0.5809998512268066,-0.6927501506269849,1.8547498530805981,-0.05587514970009266,1.2178748521537024,-0.3446577847495007,22.580539307776238,-51.224372521938136,0.636875000926896,5,-0.039999961853027344,-0.5899991989135742,-1.3750009536743164,-0.710000991821282,1.4899978637695241,4,0.018809762707717503,-2.099982833927788,32.740001678466804,1.65118300937708,32.540000915527344,-2.6128960807235586,32.84000015258789,0.018809762707717503 7152,2012-05-07,32.400001525878906,32.490001678466804,32.09999847412109,32.330001831054695,328900.0,-0.0009250317303292066,2.1200256347655615,-0.4374985098824151,61.612914340420794,68.31112748386684,-0.006852525545156141,-0.6642045811359054,-1.1341405176020238,-0.33273712504040986,17.29279222954124,0.39000320434571734,0.5756582132698114,0.4895009994506836,-0.764838924209748,1.7438409231111152,-0.13766896237953574,1.1166709612808994,0.75,28.571636173397952,-42.382487115423444,0.6271699618302167,5,0.1999988555908203,-0.4250011444091797,-1.3725018501281738,-0.680002212524407,1.6499977111816477,0,0.02530863136439243,1.52630627917488,32.43000030517578,-2.099982833927788,32.740001678466804,1.65118300937708,32.540000915527344,0.02530863136439243 7153,2012-05-08,32.689998626708984,32.709999084472656,32.169998168945305,32.209999084472656,438100.0,0.008950527381872186,1.0769247698346016,6.857166212534756,70.51280797271987,69.81005145558086,-0.20910191333953776,-0.8663029169674594,-1.4112685916345953,-0.6196357265430024,18.318781458769788,0.5400009155273509,0.5974965203716636,0.6954981803894036,-0.5295988366964579,1.920595197475265,0.08294967184647106,1.308046688932336,0.43900283813476904,68.60462021610714,-4.042810671342934,0.6125485085429309,5,-0.06499862670898438,-0.7149982452392578,-1.5924992561340332,-0.9699993133544851,1.5699996948242116,1,0.0354848545776425,2.1200256347655615,32.400001525878906,1.52630627917488,32.43000030517578,-2.099982833927788,32.740001678466804,0.0354848545776425 7154,2012-05-09,32.59000015258789,33.200000762939446,32.360000610351555,32.470001220703125,426900.0,-0.0030589929128780335,-3.9411751506241695,0.24999801317661272,67.20258516535063,70.31183236653773,-0.05710484675257277,-0.6682513192277639,-1.2835011763074284,-0.5153324171158218,19.84140915612756,0.8400001525878906,0.6641217440655645,0.5114996910095186,-0.6278866748550271,1.6508860568740644,-0.0581934919227578,1.0811928739417915,-0.490001678466804,44.54551444553555,-27.99971237716688,0.5696931829322731,5,0.05999946594237571,-0.5900001525878906,-1.4200000762939453,-0.8700008392333913,1.759998321533196,2,0.03620743478523991,1.0769247698346016,32.689998626708984,2.1200256347655615,32.400001525878906,1.52630627917488,32.43000030517578,0.03620743478523991 7155,2012-05-10,32.84000015258789,33.02000045776367,32.700000762939446,32.75,501700.0,0.007671064707870157,-2.3684421868410297,0.7500079473567092,64.5833498901948,69.77942899256185,-0.24684083765833265,-0.8250890773199231,-1.4970966153896903,-0.7662363441491209,21.34919193167557,0.43000030517578125,0.7249545086153937,0.675499725341794,-0.4179926520663031,1.7689921027498912,0.12875353663774547,1.2222459140458426,-0.7180016326904379,67.27273988327114,-2.918091128691728,0.5467461887040482,5,-0.1900005340576243,-0.8400001525878906,-1.6700000762939453,-1.1200008392333913,1.7000007629394531,3,0.0338002620339235,-3.9411751506241695,32.59000015258789,1.0769247698346016,32.689998626708984,2.1200256347655615,32.400001525878906,0.0338002620339235 7156,2012-05-11,32.889999389648445,33.150001525878906,32.61999893188477,32.709999084472656,577700.0,0.001522510256645404,-1.9444538634341462,2.000000000000079,72.07550809328893,69.51506133639525,-0.24763304622781845,-0.7613302545778993,-1.5193535126582205,-0.8222867749664076,23.55878546455355,0.5300025939941335,0.7560367746136194,0.6284990310669016,-0.34945329568525807,1.606451357819065,0.13952286769082178,1.1174751944429815,-0.7464408248901506,71.81811561283114,0.46552376377432836,0.4889761633760816,5,-0.23999977111817827,-0.8899993896484446,-1.7074990272522044,-1.1700000762939453,1.5600013732910014,4,0.028580190296449093,-2.3684421868410297,32.84000015258789,-3.9411751506241695,32.59000015258789,1.0769247698346016,32.689998626708984,0.028580190296449093 7157,2012-05-14,32.650001525878906,32.77000045776367,32.240001678466804,32.689998626708984,405200.0,-0.00729698595996553,4.299967575196862,-0.22220573899036974,62.59548597840309,67.73289355323651,0.0037308250629592976,-0.4498878186902644,-1.2509287004749226,-0.5800571432712758,25.25139112826864,0.6499977111816406,0.7577357264163993,0.3285011291503892,-0.5849374350685466,1.241939693369325,-0.12821815295907868,0.7852204112598571,-0.4853141171569888,46.60215029869444,-21.78457188664818,0.4567192821094684,5,-1.9073486399179274e-06,-0.6500015258789062,-1.4450011253356934,-0.930002212524407,1.4099998474121094,0,0.03889729199736114,-1.9444538634341462,32.889999389648445,-2.3684421868410297,32.84000015258789,-3.9411751506241695,32.59000015258789,0.03889729199736114 7158,2012-05-15,32.689998626708984,33.06999969482422,32.56999969482422,32.709999084472656,394500.0,0.0012250260018633607,-2.846178675704623,0.5000476871721506,59.67077284864991,66.52739871039866,-0.06680710886448082,-0.43251393315674136,-1.2704745595440414,-0.6269878578195005,26.468077310139986,0.5,0.7286860124005052,0.3179983139038072,-0.5569779321404056,1.19297455994802,-0.1194898091182992,0.7554864369259136,-0.5046049509027171,46.8747268117842,-17.684279460159075,0.43748812302210627,5,-0.03999900817871804,-0.6899986267089844,-1.4849982261657715,-0.9699993133544851,1.0699996948242116,1,0.041602957096498416,4.299967575196862,32.650001525878906,-1.9444538634341462,32.889999389648445,-2.3684421868410297,32.84000015258789,0.041602957096498416 7159,2012-05-16,32.84999847412109,32.950000762939446,32.639999389648445,32.720001220703125,378300.0,0.004894458676464319,-1.1379337560180016,-6.499713904252935,61.11111111111088,64.91255550903561,-0.19915244683982536,-0.5049925247448428,-1.3922681053168127,-0.7978514514931447,27.75051472512394,0.3100013732910014,0.6699069363529553,0.40599822998046164,-0.36667707358043344,1.1786735335413567,0.019660578200010548,0.7923358817609127,-0.6443126565721542,67.03262614702832,5.608205904356211,0.3863376517804477,5,-0.1999988555908203,-0.8399982452392507,-1.6449980735778738,-1.1299991607665874,1.1100006103515696,2,0.04292237177797409,-2.846178675704623,32.689998626708984,4.299967575196862,32.650001525878906,-1.9444538634341462,32.889999389648445,0.04292237177797409 7160,2012-05-17,33.11999893188477,33.93000030517578,33.09999847412109,33.52000045776367,685100.0,0.00821919239894009,-2.7727146622276813,-3.076999823933443,63.29591011569857,64.74004950175973,-0.4577153782740879,-0.6840507476402138,-1.619814714767955,-1.079172008627701,30.146143366905186,1.0800018310546946,0.57318068042634,0.595998764038093,-0.10152734673203412,1.2935248748082167,0.24723570865302946,0.9447618194231566,-0.8944268154280266,52.07088571022294,-5.088753279288312,0.34876305538506236,5,-0.10499954223633523,-0.7449989318847727,-1.9149985313415598,-1.3999996185302734,0.5800018310546733,3,0.03713766853573741,-1.1379337560180016,32.84999847412109,-2.846178675704623,32.689998626708984,4.299967575196862,32.650001525878906,0.03713766853573741 7161,2012-05-18,32.68000030517578,33.290000915527344,32.610000610351555,33.18000030517578,437500.0,-0.013284983118927673,-1.125002980235056,1.24999523164663,51.70066173608394,63.63868810127784,0.023998836994628903,-0.20079079871099026,-1.1474025914814305,-0.6547636662318439,31.014708110700752,0.6800003051757884,0.5172215410106134,0.12200012207031108,-0.532975579113419,0.7769758232540411,-0.20548772852155395,0.4494879726621761,-0.3862510611702703,26.035442855111047,-25.475549767577522,0.3274878505918654,5,0.3699989318847656,-0.2650003433227539,-1.4075002670288086,-0.960000991821282,0.9799995422363281,4,0.05691556282075605,-2.7727146622276813,33.11999893188477,-1.1379337560180016,32.84999847412109,-2.846178675704623,32.689998626708984,0.05691556282075605 7162,2012-05-21,32.740001678466804,32.799999237060554,32.31999969482422,32.720001220703125,376700.0,0.0018360273173412267,5.857353061390724,-0.04000091552735796,48.17520382250751,61.15673208458758,0.01933130269618033,-0.19021024355796357,-1.1791053999583667,-0.7347951821708207,31.954180156792166,0.47999954223633523,0.42213668325224063,0.13100137710571857,-0.3954717738643936,0.6574745280758307,-0.13223519837934106,0.3942379525907782,1.1899986267089773,26.087069839735825,-21.911083219062704,0.26323657548505647,5,0.3449993133544851,-0.32500171661377664,-1.4675016403198313,-1.0200023651123047,1.519996643066392,0,0.05222965781328326,-1.125002980235056,32.68000030517578,-2.7727146622276813,33.11999893188477,-1.1379337560180016,32.84999847412109,0.05222965781328326 7163,2012-05-22,33.02000045776367,33.150001525878906,32.740001678466804,32.84999847412109,395100.0,0.008552191965250477,-1.102587176602965,8.499904634748432,58.82355416119106,60.22572863968096,-0.2334876639082495,-0.4101142309301764,-1.430514740055699,-1.031962229016365,32.80920148514828,0.40999984741210227,0.40608452910952764,0.35950012207031534,-0.11050341659190366,0.8295036607325343,0.1244983527392094,0.5945018914014213,0.8777998352050815,43.47829177447329,-5.072070212997787,0.235001769331108,5,0.06500053405761719,-0.5100002288818359,-1.7800006866455078,-1.3000011444091726,1.7599983215332031,1,0.03149609028193745,5.857353061390724,32.740001678466804,-1.125002980235056,32.68000030517578,-2.7727146622276813,33.11999893188477,0.03149609028193745 7164,2012-05-23,32.380001068115234,32.709999084472656,32.200000762939446,32.68000030517578,358000.0,-0.019382173857540375,1.8333492280467911,-1.764680803320918,44.303766906655426,57.972441641509924,0.4174947440215675,0.25559082021311497,-0.7771551131032588,-0.41638005440193737,32.779159875599554,0.8199996948242259,0.39447759147322614,-0.28849925994872905,-0.7316105496247971,0.154612029727339,-0.5100549047867631,-0.06694361511069502,1.4862432128906278,10.404644670778676,-35.06597391977593,0.22155564483803555,5,0.6849994659423828,0.12999916076660156,-1.1275010108947754,-0.6600017547607351,2.6899986267089844,2,0.042618814326626175,-1.102587176602965,33.02000045776367,5.857353061390724,32.740001678466804,-1.125002980235056,32.68000030517578,0.042618814326626175 7165,2012-05-24,32.90999984741211,32.90999984741211,32.299999237060554,32.509998321533196,483200.0,0.016368090235141075,2.0499914169638584,-1.3333418104599501,57.10061475571722,56.30856460400196,-0.11346211767714465,-0.2377681160301819,-1.2760763406303361,-0.9630121820448387,32.75540124914414,0.6100006103515554,0.3391243751024149,0.2104995727539034,-0.20713573786510864,0.6281348833729155,0.0016819174444009377,0.4193172280634059,0.8895946928710927,65.13752156703565,16.07865010150698,0.2088176553095052,5,0.1550006866455078,-0.39999961853027344,-1.6574997901916504,-1.19000053405761,2.970001220703125,3,0.03190517295438733,1.8333492280467911,32.380001068115234,-1.102587176602965,33.02000045776367,5.857353061390724,32.740001678466804,0.03190517295438733 7166,2012-05-25,32.669998168945305,32.939998626708984,32.56999969482422,32.93000030517578,226700.0,-0.007292667261609709,1.6428610354223434,-0.6500028610120415,53.76041075599235,55.326889579289656,0.1028682309367639,0.02393801870173462,-0.9977961724377202,-0.7380149339970679,32.55777610213193,0.3699989318847656,0.29751138630184926,-0.04250202178955931,-0.4377824341062748,0.3527783905271562,-0.2401422279479135,0.1551381843687949,1.0656126202441456,49.47337142673542,-2.0870679965295906,0.19764020615835673,5,0.3950023651123118,0.07500171661377664,-1.4174981117248464,-0.9499988555908061,3.2000007629394673,4,0.03152747633066033,2.0499914169638584,32.90999984741211,1.8333492280467911,32.380001068115234,-1.102587176602965,33.02000045776367,0.03152747633066033 7167,2012-05-29,32.900001525878906,32.990001678466804,32.68000030517578,32.889999389648445,373600.0,0.00704020109655934,2.263130420815764,-0.03846943865720921,52.974549557094605,54.58286476911684,-0.09827828290357843,-0.1906366014364238,-1.18251297000878,-0.979123144034812,32.07831158895873,0.3200035095214986,0.2557748546941241,0.17150135040283487,-0.22708887998012273,0.5700915807857925,-0.027793764788640374,0.3707964655943101,0.7741848622605474,73.68423166035589,23.276794370325753,0.19929511519147788,5,0.16499900817871094,-0.15500164031982422,-1.5425024032592702,-1.180002212524407,2.7699966430664062,1,0.02310025186276654,1.6428610354223434,32.669998168945305,2.0499914169638584,32.90999984741211,1.8333492280467911,32.380001068115234,0.02310025186276654 7168,2012-05-30,32.52000045776367,32.90999984741211,32.439998626708984,32.75,264200.0,-0.011550183905503109,-1.4102428670637832,-22.995041952724193,49.08136824567868,53.246226672957704,0.2850485069573665,0.17303319403227135,-0.7629639835193878,-0.6104736089701142,30.68631604297111,0.470001220703125,0.17760896025652073,-0.19249973297119283,-0.5978773251128899,0.21287785917050428,-0.39518852904204493,0.010189063099659279,1.0952185053677823,40.506243541580325,-10.2030491193729,0.2026887960708491,5,0.5450000762939453,0.25999927520751953,-1.157501220703118,-0.9400005340576172,3.1800003051757812,2,0.05350546861244365,2.263130420815764,32.900001525878906,1.6428610354223434,32.669998168945305,2.0499914169638584,32.90999984741211,0.05350546861244365 7169,2012-05-31,33.139999389648445,33.299999237060554,32.540000915527344,32.580001831054695,628800.0,0.019065157538666444,-1.3749970197648884,-2.4347768397658105,53.58851063324945,52.16762673046336,-0.32350805869025123,-0.4213114689001287,-1.3305594255113071,-1.2351406723515446,30.23168840288267,0.7799987792968821,0.16224033680597927,0.3974992752075295,-0.041535999643706134,0.8365345500587651,0.17798163778191167,0.6170169126331473,0.4186108454753281,84.00001525878906,33.92413277359416,0.21951763742561786,5,-0.3899993896484446,-0.14999961853028054,-1.7775001525878906,-1.6149997711181712,2.6100006103515554,3,0.04948700723756505,-1.4102428670637832,32.52000045776367,2.263130420815764,32.900001525878906,1.6428610354223434,32.669998168945305,0.04948700723756505 7170,2012-06-01,33.040000915527344,33.22999954223633,32.52000045776367,32.68000030517578,531800.0,-0.0030174555209054876,-1.0882316642170338,0.6428610354223433,51.77306947265128,52.1756720345264,-0.2637911215926323,-0.31377272186684024,-1.1772719077819076,-1.1361280703044976,29.634720910261525,0.7099990844726562,0.1543378802324753,0.28250083923339986,-0.17623251458028477,0.7412341930470845,0.053134162326557544,0.5118675161402422,0.4642649407090573,69.76765848725125,21.514965477043773,0.22936667690684168,6,-0.29000091552734375,-0.02500152587890625,-1.5625004768371582,-1.6900005340576172,3.0699996948242188,4,0.06144063931738164,-1.3749970197648884,33.139999389648445,-1.4102428670637832,32.52000045776367,2.263130420815764,32.900001525878906,0.06144063931738164 7171,2012-06-04,33.040000915527344,33.22999954223633,32.919998168945305,33.040000915527344,463400.0,0.0,-1.583285650708788,0.0,54.88721301319173,52.92145083349131,-0.23172289324184447,-0.2800902098287352,-1.1232065461225247,-1.1353675550415225,29.365403500929656,0.31000137329102273,0.1290988071778898,0.2520008087158203,-0.19604006439242028,0.7000416818240609,0.027980372161700018,0.4760212452699406,0.41209433697717657,69.76765848725125,20.426046485766328,0.224020436554122,6,-0.29000091552734375,-0.02500152587890625,-1.5375008583068848,-1.6650009155273438,3.0699996948242188,0,0.08595641870134507,-1.0882316642170338,33.040000915527344,-1.3749970197648884,33.139999389648445,-1.4102428670637832,32.52000045776367,0.08595641870134507 7172,2012-06-05,33.220001220703125,33.380001068115234,33.009998321533196,33.02000045776367,295900.0,0.005447950974214022,-2.3635843462277184,100.0,56.41649463587194,52.65399977512252,-0.3760171276377946,-0.41688213150089837,-1.2520603204658407,-1.3170657232698062,29.513624021149692,0.37000274658203836,0.07675275532195514,0.3910011291503892,-0.057617816528882315,0.8396200748296607,0.16669165631075344,0.615310601990025,0.1820102522187952,82.97878384520486,31.948500818304822,0.22430947283963582,6,-0.43000030517578125,-0.2050018310546875,-1.6150007247924805,-1.7900009155273438,3.270000457763672,1,0.07977115032524851,-1.583285650708788,33.040000915527344,-1.0882316642170338,33.040000915527344,-1.3749970197648884,33.139999389648445,0.07977115032524851 7173,2012-06-06,33.84999847412109,33.84999847412109,33.279998779296875,33.40999984741211,342000.0,0.01896439585394538,1.5909157902950846,2.1999847412691094,60.86956882296637,54.494644432490404,-0.9788324213539639,-1.0071567000382018,-1.828661111481459,-1.94431626732257,29.523598562020464,0.6299972534179616,0.11112619353500008,0.9629983901977468,0.3285792426495533,1.5974175377459403,0.6457888164236536,1.28020796397184,-1.6499977111816406,100.0,48.887400110177985,0.31720957377409614,6,-0.7749996185302663,-0.8349990844726491,-2.1424975395202566,-2.3299980163574148,3.0300025939941406,2,0.05376661083797818,-2.3635843462277184,33.220001220703125,-1.583285650708788,33.040000915527344,-1.0882316642170338,33.040000915527344,0.05376661083797818 7174,2012-06-07,33.77000045776367,34.049999237060554,33.700000762939446,34.0,487300.0,-0.0023633093046835363,1.1212156241691371,-0.5227278638495702,57.369638442494775,54.524535953243465,-0.7609497895941431,-0.8793058060236021,-1.6989638748645888,-1.8596138052640256,28.907209425336816,0.34999847412110796,0.15640854804197346,0.824000358581543,0.09365407803511516,1.5543466391279708,0.45882721830832907,1.1891734988547569,-1.5369997406005922,81.6994115887101,29.439511432672347,0.365173140273215,6,-0.5250015258789062,-0.6950016021728516,-1.7899994850158691,-2.0,3.0600013732910156,3,0.057151325999821756,1.5909157902950846,33.84999847412109,-2.3635843462277184,33.220001220703125,-1.583285650708788,33.040000915527344,0.057151325999821756 7175,2012-06-08,33.950000762939446,33.990001678466804,33.47999954223633,33.790000915527344,267700.0,0.005330183675919642,3.2499880791542224,-0.6956528950292428,65.30121877346834,55.80684795518523,-0.8693313112761913,-1.0244056670039257,-1.8187338816640946,-2.034613556537469,28.072411299919953,0.5100021362304759,0.1525661709289352,0.948500633239739,0.09393354658602959,1.8030677198934484,0.5212170899128878,1.3757841765665901,-1.6443201049804657,91.15058587617997,34.103964963277356,0.42728354332685387,6,-0.7050018310546804,-0.8750019073486257,-1.8524999618530202,-2.180000305175774,2.8899993896484446,4,0.053019122138738606,1.1212156241691371,33.77000045776367,1.5909157902950846,33.84999847412109,-2.3635843462277184,33.220001220703125,0.053019122138738606 7176,2012-06-11,33.830001831054695,34.22999954223633,33.77000045776367,34.060001373291016,340900.0,-0.0035345781793250097,-1.6285490076402438,-1.4374985098824788,62.94538452825919,56.914718507536854,-0.6341715097983922,-0.875247728348306,-1.6486510310110987,-1.9126561887466877,27.123136507218852,0.45999908447265625,0.25186700977699417,0.7815015792846722,-0.14740901368059411,1.7104121722499386,0.31704628280203906,1.2459568757673054,-1.4545484299316485,67.2133351677222,5.992335930187821,0.46445529648263445,6,-0.49500274658203836,-0.6650028228759837,-1.7325010299682688,-2.0600013732910227,3.0799980163574148,0,0.06739576281086435,3.2499880791542224,33.950000762939446,1.1212156241691371,33.77000045776367,1.5909157902950846,33.84999847412109,0.06739576281086435 7177,2012-06-12,33.919998168945305,34.0,33.610000610351555,33.93000030517578,194700.0,0.002660252232324689,4.19993896546472,0.04348763538059051,61.194021352853454,58.2605688527785,-0.6305775764698396,-0.9119783270657322,-1.6951892548797005,-1.9947220509866916,27.119756494598057,0.3899993896484446,0.2689493136101433,0.8079980850219641,-0.1780859871510927,1.794082157195021,0.3149560489354357,1.3010401211084925,-1.433271999355462,67.36830270200738,3.7417426202211885,0.4930420360865268,6,-0.5449981689453054,-0.7549991607665945,-1.804997444152825,-2.1499977111816335,2.6700019836425852,1,0.06456375470595588,-1.6285490076402438,33.830001831054695,3.2499880791542224,33.950000762939446,1.1212156241691371,33.77000045776367,0.06456375470595588 7178,2012-06-13,34.049999237060554,34.110000610351555,33.700000762939446,33.84000015258789,238600.0,0.0038325788659465676,1.484833772599173,-20.995423340946893,73.78918493594357,60.505088219744515,-0.5819197668640967,-0.9853888522665812,-1.7809375059825712,-2.1225027103669056,26.71833334624129,0.4099998474121094,0.3262783495839159,0.8699991226196389,-0.179110337928563,1.9191085831678407,0.34544439234553437,1.3945538528937433,-1.4586766651119234,75.99995930989678,5.40815333942497,0.5245547302741022,6,-0.674999237060554,-0.8500003814697337,-1.7624988555908274,-2.279998779296882,2.5400009155273366,2,0.07165939782901676,4.19993896546472,33.919998168945305,-1.6285490076402438,33.830001831054695,3.2499880791542224,33.950000762939446,0.07165939782901676 7179,2012-06-14,34.259998321533196,34.36999893188477,34.009998321533196,34.11999893188477,282300.0,0.006167374131511805,1.0,0.6666666666665765,71.15988510447986,62.65917884550324,-0.6887711561112653,-1.1429370970791624,-1.9526801336550434,-2.3291973543317965,26.414656139047615,0.3600006103515767,0.38296687848701083,1.009498214721674,-0.1317002045062381,2.150696633949586,0.4388990051077215,1.5800974243356265,-1.5703551313673003,87.64037238328582,15.682877734271827,0.5705992096139553,6,-0.614999771118157,-0.9749984741210866,-1.9599981307983327,-2.489997863769524,2.040000915527351,3,0.07647410609869465,1.484833772599173,34.049999237060554,4.19993896546472,33.919998168945305,-1.6285490076402438,33.830001831054695,0.07647410609869465 7180,2012-06-15,34.34999847412109,34.639999389648445,34.259998321533196,34.36999893188477,430300.0,0.0026269748101921397,-2.799996185317158,-0.14286103542245934,77.63164499144227,65.18633795419774,-0.6407925571186794,-1.1974583407180361,-2.0000102233126995,-2.4097476948936247,25.022323425182275,0.3800010681152486,0.4980438502531399,1.0379983901977496,-0.20189183088452012,2.2778886112800194,0.4180532796566183,1.657943500738881,-1.5259268246176774,71.84453793961562,-2.8348945175814464,0.6199451105411337,6,-0.5249996185302663,-0.9299983978271413,-2.02499866485595,-2.5549983978271413,1.4200019836425852,4,0.07219806308876575,1.0,34.259998321533196,1.484833772599173,34.049999237060554,4.19993896546472,33.919998168945305,0.07219806308876575 7181,2012-06-18,34.540000915527344,34.639999389648445,34.130001068115234,34.240001678466804,366100.0,0.00553136680775701,1.040008850165148,-14.999618538993374,77.33339267321975,67.51043773612528,-0.6656433848382903,-1.308032999742096,-2.1352284140016806,-2.5951670056474967,24.6635916511212,0.5099983215332102,0.5589883014003476,1.1350008010864272,-0.18192457106692927,2.4519261732397837,0.4765381150097525,1.7934634871631019,-1.5343364920094302,90.29139877336912,14.846366113436517,0.658462686076677,6,-0.5800018310546875,-1.1200008392333984,-2.215001106262207,-2.7450008392333984,0.9899978637695312,0,0.06658943764030378,-2.799996185317158,34.34999847412109,1.0,34.259998321533196,1.484833772599173,34.049999237060554,0.06658943764030378 7182,2012-06-19,34.450000762939446,34.759998321533196,34.380001068115234,34.490001678466804,364600.0,-0.002605678928845556,-3.222184546263643,-0.13333672418402112,85.60897399804071,70.25926053335577,-0.42780795708036834,-1.1419013401803895,-1.9816560343064182,-2.50760706859613,24.98542476399443,0.37999725341796164,0.6434720291769196,0.9595006942748938,-0.39708074155797846,2.316082130107766,0.28120997635846123,1.6377914121913264,-1.28090284280848,70.75487994472275,-8.73336330204316,0.6782907179164357,6,-0.3300018310546804,-0.970001220703125,-2.1250009536743093,-2.6550006866455007,1.2199974060058665,1,0.07140780928861612,1.040008850165148,34.540000915527344,-2.799996185317158,34.34999847412109,1.0,34.259998321533196,0.07140780928861612 7183,2012-06-20,34.060001373291016,34.5,33.959999084472656,34.5,297900.0,-0.011320736749242166,1.454557276991235,10.999713904249383,68.54848757527526,71.50135488144248,-0.005461265607728194,-0.706200025789478,-1.526147460467179,-2.1116425350520593,24.52546386764333,0.5400009155273438,0.7131756538564176,0.5175012588500962,-0.8428678411501593,1.8778703588503518,-0.16268329115003155,1.197685808850224,-0.6999954049917818,12.500298023508204,-63.67360888202863,0.6801845500001295,6,0.05999755859375,-0.5800018310546946,-1.735001564025879,-2.2650012969970703,1.9599990844726562,2,0.07428064231614617,-3.222184546263643,34.450000762939446,1.040008850165148,34.540000915527344,-2.799996185317158,34.34999847412109,0.07428064231614617 7184,2012-06-21,33.759998321533196,34.299999237060554,33.740001678466804,34.09000015258789,251700.0,-0.008808075151549244,-2.027053777631261,0.7500065023451953,63.43280501604884,71.29375335284031,0.3274037825283713,-0.31358793841962296,-1.1595468243158678,-1.8038454909801231,24.961536271231093,0.55999755859375,0.761343637797772,0.14849834442137677,-1.0989032695052217,1.3958999583479752,-0.47520246254192244,0.772199151384676,-0.23199327084588361,1.9604616546851175,-71.9246371078889,0.623700806963301,6,0.4250011444091797,-0.279998779296875,-1.4349985122680593,-1.9649982452392507,2.1400032043457102,3,0.08382707262309408,1.454557276991235,34.060001373291016,-3.222184546263643,34.450000762939446,1.040008850165148,34.540000915527344,0.08382707262309408 7185,2012-06-22,33.959999084472656,34.110000610351555,33.81999969482422,33.900001525878906,311700.0,0.0059241935095681875,-1.6363573311138209,-0.18180977481851,65.97220566536083,71.63006681251828,0.14412691554252177,-0.4541780221848626,-1.2960228740058,-1.9994406285243613,25.156906353868102,0.3500022888183594,0.7415423893346542,0.2959991455078139,-0.9149400734021569,1.5069383644177847,-0.3094704639471715,0.9014687549627993,-0.2841548412838364,21.56844412198056,-50.65482121830631,0.6054696094549867,6,0.22500038146971946,-0.47999954223633523,-1.6299991607666016,-2.164999008178711,1.8899993896484375,4,0.06890459999033971,-2.027053777631261,33.759998321533196,1.454557276991235,34.060001373291016,-3.222184546263643,34.450000762939446,0.06890459999033971 7186,2012-06-25,33.700000762939446,33.810001373291016,33.490001678466804,33.709999084472656,190100.0,-0.007656016741534266,2.0475740676826266,-0.16664547304182747,58.10811333277481,71.28718814362065,0.42884269622174287,-0.11916778282488139,-0.9687308514131914,-1.7398569189860353,25.070908441160416,0.46999740600585227,0.7439080636959972,-0.015499305725107604,-1.1324016748119448,1.1014030633617296,-0.5739504902685226,0.5429518788183074,1.05999755859375,16.535404689385768,-52.083152697758436,0.5584511845434172,6,0.424999237060554,-0.220001220703125,-1.0050010681152273,-1.5400009155273366,2.4399986267089915,0,0.06142432189795799,-1.6363573311138209,33.959999084472656,-2.027053777631261,33.759998321533196,1.454557276991235,34.060001373291016,0.06142432189795799 7187,2012-06-26,33.65999984741211,33.860000610351555,33.56999969482422,33.830001831054695,209400.0,-0.0011869707602892854,1.5217521105270209,17.003052270114534,45.9915883473019,68.19856630043824,0.47839241994599746,-0.020353908492225514,-0.8766325591697353,-1.700507428048823,24.94288888998336,0.29000091552733664,0.6930069434538524,-0.09350013732910156,-1.1432769871683846,0.9562767125101814,-0.6183885622487395,0.4313882875905364,1.0745985412597605,16.831529847222424,-45.84219507603197,0.5248884249196408,6,0.4650001525878906,-0.18000030517578836,-0.9275002479553223,-1.5,2.1300010681152344,1,0.0555555240749217,2.0475740676826266,33.700000762939446,-1.6363573311138209,33.959999084472656,-2.027053777631261,33.759998321533196,0.0555555240749217 7188,2012-06-27,34.259998321533196,34.34999847412109,33.72999954223633,33.84000015258789,378900.0,0.017825266691652075,1.0666683620920105,-2.4705486368224734,58.4774734819085,66.78940945348586,-0.09910722325487598,-0.5094311330248686,-1.4239021939286047,-2.3005490699373468,25.59452673975829,0.6899986267089773,0.6763592755008005,0.4194984436035085,-0.477078575426539,1.316075462633556,-0.028790065911515228,0.8677869531185323,0.4497081329345747,89.5348269850914,28.058704003415343,0.4482885095150226,6,-0.13499832153319602,-0.779998779296875,-1.5099978446960378,-2.0999984741210866,1.970001220703132,2,0.04115586446266395,1.5217521105270209,33.65999984741211,2.0475740676826266,33.700000762939446,-1.6363573311138209,33.959999084472656,0.04115586446266395 7189,2012-06-28,34.779998779296875,34.860000610351555,34.06999969482422,34.139999389648445,765100.0,0.01517806430938573,-1.0256465432919728,1.5238147138964666,62.84826832796966,65.14681204643335,-0.6007654579609536,-0.9489188598396936,-1.8753399536820297,-2.8143759144955993,25.97640757319532,0.7900009155273366,0.6795797596238558,0.8574989318847628,-0.06881424911956913,1.7838121128890947,0.39434234138259683,1.3206555223869287,-1.289997100830071,94.16044573519343,34.93272890908983,0.46315659050216523,6,-0.6049976348876953,-1.2499980926513743,-1.9824981689453125,-2.6199989318847656,1.4500007629394531,3,0.0356527234614199,1.0666683620920105,34.259998321533196,1.5217521105270209,33.65999984741211,2.0475740676826266,33.700000762939446,0.0356527234614199 7190,2012-06-29,35.06999969482422,35.77000045776367,34.689998626708984,34.860000610351555,1025200.0,0.008338151975438635,-2.927257594673325,0.3281238824118594,68.23525451873114,64.13590780704574,-0.8693109775617458,-1.1373522602191883,-2.095540911913261,-3.100765337364802,26.77144890192391,1.0800018310546875,0.6346166076132462,1.0459999084472642,0.08270804121372777,2.0092917756808006,0.564353974830496,1.5276458420640324,-1.5525980377197186,69.29819571415177,10.622877501864679,0.4816459336167671,6,-0.4399986267089844,-1.0349998474121094,-2.282499313354492,-2.9099998474121094,1.1300010681152344,4,0.023667004228037802,-1.0256465432919728,34.779998779296875,1.0666683620920105,34.259998321533196,1.5217521105270209,33.65999984741211,0.023667004228037802 7191,2012-07-02,35.880001068115234,35.97999954223633,35.040000915527344,35.040000915527344,855500.0,0.023096703174781075,-1.2380915618003552,4.000018165304134,73.78640507020603,62.822289037286325,-1.6419081721020916,-1.8168285280316994,-2.840365104637712,-3.894584566175986,27.67757917796202,0.9399986267089844,0.6153743877337448,1.7140012741088881,0.545927714901481,2.8820748333162953,1.129964494505181,2.2980380537125953,-2.2724954589843662,95.85068545840475,36.69387173648156,0.5840367796037046,7,-1.1450004577636719,-1.6700019836425781,-3.092500686645508,-3.720001220703125,0.5099983215332031,0,-0.000836192672825864,-2.927257594673325,35.06999969482422,-1.0256465432919728,34.779998779296875,1.0666683620920105,34.259998321533196,-0.000836192672825864 7192,2012-07-03,35.86999893188477,36.11999893188477,35.70000076293945,35.779998779296875,313600.0,-0.00027876633034296106,-2.360036621652609,0.10714301933234573,72.74995279321138,63.28911850594589,-1.5749158123418567,-1.6844800657420507,-2.754931561221909,-3.864621726176118,28.455305368361806,0.4199981689453196,0.5711123002939829,1.5714992523193416,0.2625458249461161,2.880452679692567,0.9170225386327289,2.2259759660059544,-2.1201436867675767,89.53974628266438,31.170378995914092,0.6544767136866129,7,-1.0649986267089844,-1.5900001525878977,-2.964998722076423,-3.7099990844726634,0.7400016784667898,1,0.007527194474590937,-1.2380915618003552,35.880001068115234,-2.927257594673325,35.06999969482422,-1.0256465432919728,34.779998779296875,0.007527194474590937 7193,2012-07-05,35.66999816894531,36.18000030517578,35.59000015258789,36.0,370400.0,-0.00557571142723623,-1.4081743869209808,-3.6666807951508145,67.66912980170312,63.75982125990748,-1.2544375150797222,-1.4136151964675747,-2.4889724386790704,-3.636199958502317,28.549473502344984,0.5900001525878906,0.510898225036982,1.2804985046386719,-0.14503485349938217,2.706031862776726,0.5677318255696449,1.993265183707699,-1.7305314288867137,75.82928963487392,20.28830627285201,0.7127666790690268,7,-0.8349971771240234,-1.3599987030029297,-2.764997959136963,-3.509998321533203,1.2700004577636648,3,0.003364248745224341,-2.360036621652609,35.86999893188477,-1.2380915618003552,35.880001068115234,-2.927257594673325,35.06999969482422,0.003364248745224341 7194,2012-07-06,35.70000076293945,35.779998779296875,35.349998474121094,35.45000076293945,312400.0,0.0008411156583758572,1.0975827611232065,-0.7575715540759236,67.17555029027527,63.893526218231315,-1.0955161639264404,-1.3614137803169797,-2.458722890399322,-3.6403523152729207,28.212604727630243,0.43000030517578125,0.4399957459788837,1.214001083374022,-0.2938785181816854,2.7218806849297295,0.46006128259616474,1.9679408841518793,-1.5364806663691368,67.78530191118678,13.715617313457578,0.7539398007778546,7,-0.8649997711181641,-1.3500003814697266,-2.777500629425049,-3.5400009155273438,0.9300003051757741,4,0.014845903864715737,-1.4081743869209808,35.66999816894531,-2.360036621652609,35.86999893188477,-1.2380915618003552,35.880001068115234,0.014845903864715737 7195,2012-07-09,35.75,35.84000015258789,35.45000076293945,35.7400016784668,381200.0,0.0014005388233058191,3.105286405525328,0.0399932861328125,65.96301261766143,64.76629280544094,-0.9665440076624279,-1.3382606555042358,-2.448903365670361,-3.6605950486583794,28.411340575309048,0.3899993896484375,0.46557659880077296,1.1740003585815444,-0.4120228940193229,2.7600236111824117,0.38098873228111074,1.967011984881978,-1.384831882569138,62.28065478978999,12.264317155397961,0.7930116263004332,7,-0.875,-1.3999996185302734,-2.880000114440918,-3.5900001525878906,1.0600013732910156,0,0.01342656062199521,1.0975827611232065,35.70000076293945,-1.4081743869209808,35.66999816894531,-2.360036621652609,35.86999893188477,0.01342656062199521 7196,2012-07-10,36.11000061035156,36.25,35.86000061035156,35.86000061035156,488700.0,0.010069947142701041,-2.1199951171875,25.004196871423122,70.44330254334515,67.48314993833463,-1.0602296379453762,-1.6007633941726525,-2.747537158500762,-3.9870066296241404,28.46466833323743,0.5,0.5447009610761597,1.4200010299682617,-0.2649295709730879,3.1049316309096113,0.5775357294975834,2.26246633043894,-1.563349274146205,84.44453863434069,35.520928413389875,0.8424653004706749,7,-1.1200008392333984,-1.5250015258789062,-3.2275009155273438,-3.950000762939453,0.720001220703125,1,0.002492388564570902,3.105286405525328,35.75,1.0975827611232065,35.70000076293945,-1.4081743869209808,35.66999816894531,0.002492388564570902 7197,2012-07-11,36.11000061035156,36.31999969482422,35.90999984741211,36.04999923706055,354100.0,0.0,-1.411762725936564,0.2400054931640625,77.92907176289472,69.644438636222,-0.7556097858825765,-1.5054676592677083,-2.690385600674759,-3.9561103341076773,28.92913839837799,0.4099998474121094,0.6088127585709913,1.3105009078979464,-0.4468237982974088,3.0678256140933016,0.43183855480027233,2.1891632609956204,-1.358947434490851,78.35063709296838,23.79444569192546,0.8786623530976763,7,-0.9150009155273438,-1.4450016021728516,-3.2275009155273438,-3.950000762939453,0.7299995422363281,2,0.007754050804879009,-2.1199951171875,36.11000061035156,3.105286405525328,35.75,1.0975827611232065,35.70000076293945,0.007754050804879009 7198,2012-07-12,36.4900016784668,36.65999984741211,35.790000915527344,35.91999816894531,568600.0,0.010523430121635036,-1.09638797861926,9.499841057918495,86.39997070318464,72.26129445569032,-0.8783912051429894,-1.7848050810019132,-3.016022929410944,-4.305246495098274,29.386231703113285,0.8699989318847656,0.7438312748008542,1.5685018539428697,-0.30470358744690174,3.441707295332641,0.631899133247984,2.5051045746377554,-1.5192959899511962,87.02305414243658,24.747512864896756,0.9366027206948861,7,-0.81500244140625,-1.5200023651123047,-3.5875015258789062,-4.3300018310546875,0.21999740600585938,3,0.003288542788847826,-1.411762725936564,36.11000061035156,-2.1199951171875,36.11000061035156,3.105286405525328,35.75,0.003288542788847826 7199,2012-07-13,36.88000106811523,37.0,36.58000183105469,36.61000061035156,490300.0,0.010687842469423003,-1.5454587490029708,0.4736820971336283,87.05580389776239,74.35246660891602,-1.049550059792665,-2.0748341681797484,-3.3363345384251133,-4.666430291311755,29.633121407219093,0.5099983215332031,0.9537429950703782,1.827501106262197,-0.2101544420751722,3.8651566545995664,0.8086733320935124,2.8463288804308817,-1.6390083141761878,92.25812961609314,23.807571590531794,1.0188277741686853,7,-0.8600006103515554,-1.6400012969970632,-3.8350019454955984,-4.695000648498528,-0.8700027465820241,4,0.0016268318019552197,-1.09638797861926,36.4900016784668,-1.411762725936564,36.11000061035156,-2.1199951171875,36.11000061035156,0.0016268318019552197 7200,2012-07-16,36.83000183105469,37.29999923706055,36.7599983215332,37.0,642300.0,-0.001355727646758842,-2.4838185711121503,-0.6296217804716254,91.95703820519384,76.37142584613687,-0.8086813116106413,-1.9283821329280784,-3.2222393139745975,-4.586016941381558,29.64952427291926,0.5400009155273438,1.0963534929928187,1.6535017013549833,-0.5025509470190102,3.8095543497289768,0.5754753771679901,2.7315280255419765,-1.272387772824672,68.87430937481842,-5.889398530518349,1.0780263241869952,7,-0.5050029754638672,-1.44000244140625,-3.6700029373168945,-4.540001869201653,-0.9000015258789062,0,-0.005430376133482073,-1.5454587490029708,36.88000106811523,-1.09638797861926,36.4900016784668,-1.411762725936564,36.11000061035156,-0.005430376133482073 7201,2012-07-17,36.84000015258789,37.33000183105469,36.38000106811523,36.959999084472656,979800.0,0.00027147219755963015,1.2092927321519826,0.7058836729198457,92.9729239309068,78.61842263921415,-0.7467073059542528,-1.8521985847828475,-3.156710146524567,-4.566192260608275,29.683023850711248,0.9500007629394602,1.1951030248268921,1.5485000610351562,-0.707638960863946,3.8046390829342585,0.42043055008560515,2.6765695719847074,-0.933909058591766,68.18172810637549,-13.335402512439828,1.12806951094955,7,-0.5,-1.4299983978271484,-3.6800012588500977,-4.550000190734856,-1.2099990844726562,1,-0.00081429910892028,-2.4838185711121503,36.83000183105469,-1.5454587490029708,36.88000106811523,-1.09638797861926,36.4900016784668,-0.00081429910892028 7202,2012-07-18,36.90999984741211,36.97000122070313,36.54999923706055,36.77999877929688,534600.0,0.001900100285946893,2.3599646001493997,-1.0833518771655954,91.798054868965,81.29941431335435,-0.7304872845812511,-1.8218595232273742,-3.1478446383059406,-4.599751311333293,29.56425413876299,0.42000198364258523,1.2610092242781974,1.495499801635745,-0.834493023021146,3.825492626292636,0.33050338930729595,2.660496213964194,-0.7191266060042736,72.72716013296937,-7.454576126486728,1.1649964123284466,7,-0.5699996948242188,-1.4999980926513672,-3.660000801086426,-4.529999732971191,-1.7599983215332031,2,-0.0021673805659208067,1.2092927321519826,36.84000015258789,-2.4838185711121503,36.83000183105469,-1.5454587490029708,36.88000106811523,-0.0021673805659208067 7203,2012-07-19,36.59000015258789,36.900001525878906,36.20000076293945,36.900001525878906,526300.0,-0.008669728966326562,3.5161139481941794,-2.3846063558204302,80.47135192898781,82.77672560654463,-0.2975520290062832,-1.3729944375379688,-2.760421038862937,-4.240011639518542,30.196130653941434,0.7099990844726562,1.220312346623544,1.0490001678466783,-1.2458088635480706,3.343809199241427,-0.09840434785069618,2.1964046835440527,0.7400016784667969,34.51318769980724,-42.086858234654095,1.1474045156973751,7,-0.1999988555908203,-1.1799983978271484,-3.320000648498535,-4.210000038146973,-1.3600006103515625,3,0.006832467858908231,2.3599646001493997,36.90999984741211,1.2092927321519826,36.84000015258789,-2.4838185711121503,36.83000183105469,0.006832467858908231 7204,2012-07-20,36.59000015258789,36.72999954223633,36.22999954223633,36.41999816894531,3611600.0,0.0,1.2222184546263721,-0.5483910662646896,78.35817390153272,84.153965749197,-0.17660055813617248,-1.2122602577354442,-2.6883832564705585,-4.192044315213302,31.35568411667533,0.5,1.1907098791481374,0.9075000762939425,-1.2709684461132724,3.0859685987011574,-0.18173418490966498,1.99673433749755,0.7174016571044888,34.51318769980724,-41.23377407265284,1.089234261203609,7,-0.029998779296875,-1.1799983978271484,-3.3025007247924805,-4.075000762939453,-1.1599998474121094,4,0.0032795553808238065,3.5161139481941794,36.59000015258789,2.3599646001493997,36.90999984741211,1.2092927321519826,36.84000015258789,0.0032795553808238065 7205,2012-07-23,36.29999923706055,36.4900016784668,36.04999923706055,36.29999923706055,392000.0,-0.007925687737578069,1.315772566655959,0.0,59.72216335353713,82.96272806144056,0.22308174647749013,-0.7778443503644326,-2.3362886117815194,-3.852720701447666,32.43503919285749,0.5400009155273438,1.1978167826502784,0.5004991531372056,-1.5351158322164125,2.5361141384908237,-0.5173083395396034,1.5183066458140146,0.9852545516967766,19.531210418870792,-51.45559893417053,1.01780749267681,7,0.26000213623046875,-0.8899974822998047,-2.8350000381469727,-3.7150001525878835,-1.0900001525878906,0,-0.007989006105302288,1.2222184546263721,36.59000015258789,3.5161139481941794,36.59000015258789,2.3599646001493997,36.90999984741211,-0.007989006105302288 7206,2012-07-24,35.77000045776367,36.310001373291016,35.58000183105469,36.310001373291016,473500.0,-0.014600517642870181,1.703697424377287,-100.0,48.134357038542525,79.6522042031792,0.7820170243205453,-0.08939849978336412,-1.7506863687197693,-3.2809302452159983,33.95247089789334,0.7299995422363281,1.197527933470127,-0.13299961090088175,-1.9136817772354888,1.6476825554337253,-1.0233406940681888,0.7573414722664253,1.465843148925778,13.668971952357358,-52.700219702080936,0.8903410831673036,7,0.6850013732910156,-0.3599987030029297,-2.147500991821289,-3.0500011444091726,-0.5699996948242188,1,0.0044730177624972,1.315772566655959,36.29999923706055,1.2222184546263721,36.59000015258789,3.5161139481941794,36.59000015258789,0.0044730177624972 7207,2012-07-25,35.529998779296875,35.93000030517578,35.20000076293945,35.790000915527344,587000.0,-0.006709579966323598,1.703697424377287,0.4814846211446898,47.42648296289645,75.32181667648051,1.0405145324770402,0.3139798590137062,-1.4489866117937567,-2.998671164686641,35.2172257875626,0.7299995422363281,1.1992974859974126,-0.46650123596191406,-1.9170672098750217,0.9840647379511935,-1.1917842229184714,0.2587817509946433,1.6064943208544875,19.411639309315714,-43.870577437180316,0.7252829869565546,7,0.7350025177001953,-0.11999702453613281,-1.8399991989135742,-2.8099994659423757,-0.5099983215332031,2,0.002814587454380346,1.703697424377287,35.77000045776367,1.315772566655959,36.29999923706055,1.2222184546263721,36.59000015258789,0.002814587454380346 7208,2012-07-26,35.66999816894531,36.18999862670898,35.54999923706055,35.790000915527344,481000.0,0.003940315070599221,-2.555546136565891,0.4615452331347751,49.46991846247373,71.14560718367066,0.8626859543349852,0.3004336792571678,-1.5256784605012683,-3.09964083931073,35.868803272838925,0.6599998474121023,1.1502343130649137,-0.39700183868408345,-1.6097788309888372,0.8157751536206703,-1.0033903348364603,0.20938665746829344,1.3115755442291004,30.71880921511918,-30.672166768874902,0.6063884961523764,7,0.5950031280517578,-0.2599964141845703,-1.8699989318847656,-2.8899993896484375,-0.7299995422363281,3,-0.01457798345274719,1.703697424377287,35.529998779296875,1.703697424377287,35.77000045776367,1.315772566655959,36.29999923706055,-0.01457798345274719 7209,2012-07-27,36.02000045776367,36.11000061035156,35.56999969482422,35.93000030517578,875600.0,0.009812231757361678,3.0,-0.7499841057918495,54.31310488220147,66.9629479255604,0.4222697677350169,0.05069133814062354,-1.8121589493069905,-3.4005177054167035,35.839511085588846,0.5400009155273438,1.0841663756773698,-0.10899963378906108,-1.1608541109043884,0.9428548433262662,-0.6349268723467247,0.4169276047686026,0.8190474193919428,63.56582270245974,2.1928955847954086,0.5259272385576651,7,0.24500083923339844,-0.6099987030029297,-2.220001220703125,-3.240001678466797,-0.4399986267089844,4,-0.021932284994101603,-2.555546136565891,35.66999816894531,1.703697424377287,35.529998779296875,1.703697424377287,35.77000045776367,-0.021932284994101603 7210,2012-07-30,35.900001525878906,36.34000015258789,35.720001220703125,35.939998626708984,557500.0,-0.0033314528139851696,-2.1000123978370544,-0.44441147798075703,46.36679707918203,61.78448938647987,0.4430683204412489,0.24881715795236659,-1.6374271870255086,-3.2314327326186287,34.92886960436772,0.6199989318847656,0.9404543368424498,-0.2704986572265611,-1.2054237142526887,0.6644263997995665,-0.7379611857396213,0.19696387128649917,0.8079225821394189,61.40360857169627,2.827261479776155,0.46746252851306225,7,0.1849994659423828,-0.48999977111816406,-2.067502021789558,-3.1200027465820312,-0.6500015258789062,0,-0.01309195545198849,3.0,36.02000045776367,-2.555546136565891,35.66999816894531,1.703697424377287,35.529998779296875,-0.01309195545198849 7211,2012-07-31,35.849998474121094,36.060001373291016,35.810001373291016,35.900001525878906,469000.0,-0.0013928426081477596,-2.8462351076941137,1.2501669051025275,45.578198633976186,56.64894980481444,0.3775776936006636,0.31247816083948976,-1.517959231292899,-3.1350101657147746,33.77382853690485,0.25,0.7447382414716941,-0.31900157928466655,-1.2559832616964357,0.6179801031271026,-0.7874924204905511,0.14948926192121803,0.7372917662909231,57.01737361298872,0.9034140725949413,0.4684908412058854,7,0.20000267028808594,-0.43999671936035156,-2.0174989700317454,-3.059999465942383,-0.14999771118164062,1,-0.017852145519906548,-2.1000123978370544,35.900001525878906,3.0,36.02000045776367,-2.555546136565891,35.66999816894531,-0.017852145519906548 7212,2012-08-01,36.13999938964844,36.52000045776367,35.790000915527344,35.84000015258789,515500.0,0.008089286690951658,-2.6500185967555816,-5.999618553555081,43.85961389940716,52.58097891263882,-0.03702810641070897,0.04610602235180039,-1.7356275105676673,-3.379148381334815,32.66280310056755,0.7299995422363281,0.5343776977819985,-0.042500686645510655,-0.9690658265773209,0.8840644532862996,-0.5057832566114158,0.42078188332039446,-0.9399986267089844,60.82468145351581,8.264409942329252,0.4632825699659056,8,-0.17499923706054688,-0.6899986267089844,-2.3374996185302734,-3.3500003814697266,-0.8299980163574219,2,-0.026009923701831306,-2.8462351076941137,35.849998474121094,-2.1000123978370544,35.900001525878906,3.0,36.02000045776367,-0.026009923701831306 7213,2012-08-02,35.790000915527344,36.02999877929688,35.36999893188477,35.9900016784668,322600.0,-0.009684517986498498,3.7143694055774934,-0.6666709052299633,30.604988969964438,47.2750694757979,0.20959802447201525,0.42747249956443056,-1.324898649329647,-2.9866132202764533,31.45004614227258,0.7700004577636648,0.2982152439160046,-0.3984992980957003,-1.3125603816536895,0.5155617854622889,-0.8555298398746913,0.05853124368329077,-0.5636001586914077,36.52186316201456,-10.561799661596275,0.4570305417789932,8,0.06999969482421875,-0.26000022888183594,-1.9875011444091797,-2.9600019454956055,0.020000457763671875,3,-0.021514401734189725,-2.6500185967555816,36.13999938964844,-2.8462351076941137,35.849998474121094,-2.1000123978370544,35.900001525878906,-0.021514401734189725 7214,2012-08-03,36.22999954223633,36.43000030517578,35.970001220703125,35.97999954223633,177300.0,0.01229389816858295,-2.4074429907598405,-1.2499952316466079,40.6249664723953,45.15315871122658,-0.3205457817521591,0.030794775928256968,-1.6771696875862006,-3.3852361805192572,30.914196558255735,0.6399993896484375,0.08600576217298084,0.0149993896484375,-0.869689904833443,0.899688684130318,-0.4273452575925063,0.4573440368893813,-0.9777267913818406,74.78256254436637,29.19719417193903,0.4423446472409409,8,-0.3699989318847656,-0.529998779296875,-2.427499771118164,-3.40000057220459,-0.779998779296875,4,-0.03560587722402486,3.7143694055774934,35.790000915527344,-2.6500185967555816,36.13999938964844,-2.8462351076941137,35.849998474121094,-0.03560587722402486 7215,2012-08-06,36.22999954223633,36.45000076293945,36.11999893188477,36.349998474121094,200000.0,0.0,1.0624888242516275,-0.4799957275390625,40.438869224146174,44.29810450962699,-0.37047931056621763,0.07230610947765825,-1.6047194051310854,-3.3378519824262227,30.29162663454356,0.3300018310546804,-0.06172533966640259,-0.009000587463376064,-0.8661914479479975,0.8481902730212454,-0.4375960177056868,0.41959484277893466,-0.952372237243658,74.78256254436637,30.731302825253607,0.4285954302423093,8,-0.3699989318847656,-0.2199993133544922,-2.3774986267089844,-3.2549991607666016,-0.970001220703125,0,-0.017940869980522245,-2.4074429907598405,36.22999954223633,3.7143694055774934,35.790000915527344,-2.6500185967555816,36.13999938964844,-0.017940869980522245 7216,2012-08-07,36.20000076293945,36.54999923706055,36.18999862670898,36.34000015258789,196900.0,-0.0008280093755426154,-3.499904634750786,1.1666719649044728,38.73017872150786,43.33184848280604,-0.305161483872709,0.11530493167811073,-1.4933880087641,-3.2555319049888922,29.24486295226122,0.3600006103515696,-0.2015326337935477,-0.043499374389647016,-0.8987816468969001,0.8117828981176061,-0.47114051064327356,0.3841417618639795,-0.8975259948913603,70.33912003362087,28.679404092491986,0.4276411362536266,8,-0.24000167846679688,-0.0149993896484375,-1.8675003051757812,-2.770000457763672,-0.31999969482421875,1,-0.026243114445236082,1.0624888242516275,36.22999954223633,-2.4074429907598405,36.22999954223633,3.7143694055774934,35.790000915527344,-0.026243114445236082 7217,2012-08-08,36.38999938964844,36.47999954223633,35.81999969482422,36.209999084472656,454600.0,0.005248580737697184,2.6666596024244478,-1.2857220708446866,46.68872959232009,43.02282749723341,-0.4026868609430778,-0.05548614603083735,-1.6055841454583657,-3.3898168285544585,27.80604647148731,0.6599998474121094,-0.2534469353389355,0.1324993133544936,-0.7227484904785655,0.9877471171875527,-0.2951245885620395,0.5601232152710267,-1.037623642839847,86.44069440403445,42.06447747772803,0.42762390191653077,8,-0.43000030517578125,-0.12499809265136719,-1.9174995422363281,-2.854999542236328,-1.029998779296875,2,-0.018961215671392972,-3.499904634750786,36.20000076293945,1.0624888242516275,36.22999954223633,-2.4074429907598405,36.22999954223633,-0.018961215671392972 7218,2012-08-09,36.61000061035156,37.0,35.93000030517578,36.27999877929688,430800.0,0.006045650574143968,-1.0776717726882166,1.8333403975755127,50.30864887966874,42.57788794139644,-0.5311862333165678,-0.2804133391216226,-1.7313718794865451,-3.5533771592229186,26.208413484969007,1.0699996948242188,-0.2280963995773817,0.34650058746338175,-0.5172563803819372,1.2102575553087007,-0.08537789645927774,0.7783790713860412,-1.2097199239328944,66.94921281479326,20.444459201159617,0.4318784839226579,8,-0.4250011444091797,-0.3449993133544922,-2.0675010681152344,-2.770001411437981,-1.3600006103515625,3,-0.03550940222309007,2.6666596024244478,36.38999938964844,-3.499904634750786,36.20000076293945,1.0624888242516275,36.22999954223633,-0.03550940222309007 7219,2012-08-10,36.93999862670898,37.099998474121094,36.52999877929688,36.65999984741211,392100.0,0.009013876286691591,-1.111106401616328,0.8484764414851773,59.75609188771751,44.06558736456705,-0.8012148089807596,-0.6384180483452582,-1.9813668020315092,-3.8220472674438426,24.2624844498413,0.5699996948242116,-0.1684885228423596,0.6734987258911076,-0.19963939057036129,1.5466368423525765,0.2369296676603767,1.1100677841218385,-1.4437347814754276,87.49999999999945,36.03074827514552,0.4365690582307332,8,-0.7049999237060476,-0.674997329711907,-2.3674983978271413,-3.0699987411498952,-1.5699996948242045,4,-0.03059007296770533,-1.0776717726882166,36.61000061035156,2.6666596024244478,36.38999938964844,-3.499904634750786,36.20000076293945,-0.03059007296770533 7220,2012-08-13,36.63000106811523,37.0,36.59000015258789,36.86999893188477,413600.0,-0.008391921226808319,-1.5625014901175405,-0.8571389645777292,64.05230876633082,46.11826626816201,-0.4210556018603384,-0.3627717976099021,-1.5900951149355436,-3.451422813387282,21.960520533459775,0.4099998474121094,-0.12668246284027873,0.3735012054443274,-0.4767442040169101,1.223746614905565,-0.05162149928629134,0.7986239101749462,-1.0054384525706723,63.28141763822275,6.740254409671806,0.4251227047306171,8,-0.3950023651122976,-0.36499977111815696,-2.0375003814697195,-2.725001335144036,-1.0900001525878835,0,-0.03221403960599145,-1.111106401616328,36.93999862670898,-1.0776717726882166,36.61000061035156,2.6666596024244478,36.38999938964844,-0.03221403960599145 7221,2012-08-14,36.810001373291016,36.97999954223633,36.61000061035156,36.61999893188477,545000.0,0.004914013102021775,-2.5238147138964577,-0.79168388593946,71.33340369339459,49.170909578605055,-0.5035079739191985,-0.5745945293024022,-1.6850539758684988,-3.569293709031683,20.44337310526484,0.3699989318847656,-0.12091818892792361,0.5550014495849638,-0.29100505842280455,1.4010079575927321,0.13199819558108317,0.9780047035888444,-1.067403889060337,77.34395489116181,15.440827882522278,0.42300325400388367,8,-0.5750026702880859,-0.5450000762939453,-2.1975011825561523,-2.6950016021728516,-1.1500015258789062,1,-0.04210820412743799,-1.5625014901175405,36.63000106811523,-1.111106401616328,36.93999862670898,-1.0776717726882166,36.61000061035156,-0.04210820412743799 7222,2012-08-15,36.83000183105469,36.95000076293945,36.65999984741211,36.81999969482422,506100.0,0.000543343032260335,1.32000732421875,0.05264214584002767,70.13897167319669,53.56357432340864,-0.4641487279561787,-0.6333686715996478,-1.623830047601217,-3.529451441870968,18.844237144855295,0.29000091552734375,-0.07169362032352922,0.5790018081665025,-0.254631408457314,1.412635024790319,0.16218519985459778,0.9958184164784072,-0.978812267632776,76.92332772539353,10.618072869424623,0.41681660831190664,8,-0.37000274658203125,-0.5650005340576172,-2.0425024032592773,-2.6550025939941406,-1.1300010681152344,2,-0.02579420895218154,-2.5238147138964577,36.810001373291016,-1.5625014901175405,36.63000106811523,-1.111106401616328,36.93999862670898,-0.02579420895218154 7223,2012-08-16,36.84000015258789,37.02000045776367,36.63999938964844,36.77000045776367,340000.0,0.00027147219755963015,-1.303023997780552,6.998474446987033,66.1417689428755,56.39877459790644,-0.34591839509179323,-0.6573816034290232,-1.5711229325960048,-3.4819751303496957,17.997946129223795,0.3800010681152344,-0.008995677782131395,0.5765001296997099,-0.2855489199705943,1.438549179370014,0.1454756048645578,1.007524654534862,-0.8889058763100479,54.38623495870698,-11.758862850504897,0.43102452483515324,8,-0.3800010681152344,-0.5749988555908203,-1.9100008010864258,-2.6300010681152344,-0.5400009155273438,3,-0.04017371162069239,1.32000732421875,36.83000183105469,-2.5238147138964577,36.810001373291016,-1.5625014901175405,36.63000106811523,-0.04017371162069239 7224,2012-08-17,36.709999084472656,36.97000122070313,36.63999938964844,36.81999969482422,223000.0,-0.003528802051486979,-1.6400146484375568,-1.5714441416893732,65.88233358166309,59.22582619318609,-0.1572003325307776,-0.5459191275318886,-1.3760552317080226,-3.2965879564695513,17.105920495513296,0.3300018310546946,0.04017054351717775,0.44049911499023153,-0.4327163306982271,1.3137145606786902,0.003891392146002204,0.8771068378344609,-0.6669924723673546,27.906708539592984,-37.233791617293846,0.4366077228442284,8,-0.25,-0.44499778747558594,-1.3874998092651367,-2.3299999237060547,-0.6299972534179688,4,-0.03977115556753574,-1.303023997780552,36.84000015258789,1.32000732421875,36.83000183105469,-2.5238147138964577,36.810001373291016,-0.03977115556753574 7225,2012-08-20,36.0099983215332,36.63999938964844,35.93000030517578,36.5099983215332,565300.0,-0.019068394998558724,-1.151525310090513,4.545429324455542,52.50000298023863,60.7558066663784,0.5680476903070826,0.13833398235496475,-0.6235832086398219,-2.541036800016016,16.00614872790878,0.779998779296875,0.1507403585789362,-0.24500160217284872,-1.125683830868006,0.6356806265223085,-0.6853427165204238,0.19533951217472634,1.0900001525878906,7.339266528310999,-56.398599339618,0.4403411143475784,8,0.4500007629394531,0.2550029754638672,-0.37999820709228516,-1.4599990844726562,-0.1999969482421875,0,-0.017772824756443373,-1.6400146484375568,36.709999084472656,-1.303023997780552,36.84000015258789,1.32000732421875,36.83000183105469,-0.017772824756443373 7226,2012-08-21,35.93000030517578,36.25,35.779998779296875,36.040000915527344,466500.0,-0.002221550127359584,-1.2926684034238929,0.220001220703125,46.48829815465012,60.73353650663729,0.6769018981368333,0.24341331308465897,-0.48709315627808536,-2.410339454171961,15.725075336404966,0.470001220703125,0.20139883986797003,-0.3329996109008775,-1.1978970389823544,0.5318978171805995,-0.765448324941616,0.099449103139861,1.1465982055664057,12.096880873933655,-49.86102512674912,0.4324487140407393,8,0.5099983215332031,0.33500099182128906,-0.07250118255615234,-1.230001449584961,-0.3699989318847656,1,-0.010854422107874462,-1.151525310090513,36.0099983215332,-1.6400146484375568,36.709999084472656,-1.303023997780552,36.84000015258789,-0.010854422107874462 7227,2012-08-22,35.630001068115234,35.939998626708984,35.56999969482422,35.939998626708984,478800.0,-0.008349547300653182,1.387108682811577,2.8181439866833125,47.2789058272923,60.39689838970657,0.9585611010076747,0.5810809261833256,-0.13582445199325832,-2.065181765955998,16.23478865452601,0.3699989318847656,0.24759108872144253,-0.6379989624023423,-1.4860459778996358,0.21004805309495111,-1.0620224701509926,-0.21397545465369205,1.3947334533691418,4.1380235669242245,-58.515979959501976,0.4240235077486473,8,0.7049980163574219,0.5199985504150391,0.24499988555908203,-0.9150009155273438,0.15999984741210938,2,0.0008419528037488799,-1.2926684034238929,35.93000030517578,-1.151525310090513,36.0099983215332,-1.6400146484375568,36.709999084472656,0.0008419528037488799 7228,2012-08-23,35.150001525878906,35.45000076293945,35.0,35.45000076293945,308000.0,-0.01347178018094064,2.00001271568989,0.9677470958850167,31.87917873697336,57.299463595179446,1.3518408656825756,1.0752550718716876,0.386733022023364,-1.543154864679849,16.708893093246584,0.6300010681152344,0.29184269503673477,-1.091998672485353,-2.042889376463947,-0.1411079685067591,-1.5674440244746535,-0.6165533204960525,1.7874489060058636,7.614285935587784,-51.29527792606564,0.47544535198929744,8,0.8599987030029297,0.8999977111816406,0.7249994277954102,-0.4350013732910156,0.15999984741210938,3,0.015647203789041608,1.387108682811577,35.630001068115234,-1.2926684034238929,35.93000030517578,-1.151525310090513,36.0099983215332,0.015647203789041608 7229,2012-08-24,35.22999954223633,35.33000183105469,35.009998321533196,35.15999984741211,262300.0,0.002275903638255139,1.3703588584346387,-0.23333290947700366,33.660076942447745,53.92254894808133,1.121732907174902,0.9834600844913695,0.3443300398309077,-1.5848641246782478,17.208618724953904,0.3200035095214915,0.2913573124998976,-0.9725006103515597,-2.022670896561955,0.07766967585883577,-1.497585753456761,-0.4474154672463584,1.5524548550976576,14.024367550870403,-41.10614885638663,0.5250851431051977,8,0.7800006866455078,0.8199996948242188,0.6700019836425781,-0.5149993896484375,0.10000228881835938,4,0.030371833912215207,2.00001271568989,35.150001525878906,1.387108682811577,35.630001068115234,-1.2926684034238929,35.93000030517578,0.030371833912215207 7230,2012-08-27,35.43000030517578,35.5099983215332,35.110000610351555,35.22999954223633,269700.0,0.005677001576445573,1.2222292865393365,2.85716621253406,38.08045842619133,50.22777725172542,0.8198244192126865,0.786781301536152,0.1821220477411316,-1.7437470508826252,17.248296473129322,0.39999771118164773,0.2619245805966699,-0.748999786376956,-1.8475902019266783,0.3495906291727664,-1.2982949941518171,-0.19970457860209478,1.2098577403714827,34.4000244140625,-18.02982029643359,0.549295207774862,8,0.5799999237060547,0.6199989318847656,0.5550012588500977,-0.6800003051757812,0.0,0,0.018346077343497802,1.3703588584346387,35.22999954223633,2.00001271568989,35.150001525878906,1.387108682811577,35.630001068115234,0.018346077343497802 7231,2012-08-28,35.209999084472656,35.599998474121094,35.029998779296875,35.349998474121094,494200.0,-0.006209461439688035,-1.279998779296875,-0.6999942779759294,31.901805314373703,45.979203211856195,0.8817196536826017,1.0080607733035976,0.4320135272389294,-1.4790190712595432,17.223182228600365,0.5699996948242188,0.1560119201058754,-0.9370010375976534,-2.110661098389599,0.23665902319429222,-1.5238310679936262,-0.3501710072016806,1.298670317430826,22.340360773491874,-24.722091764395905,0.586830030395974,8,0.8000011444091797,0.8400001525878906,0.7750024795532227,-0.44499778747558594,0.7099990844726562,1,0.01704067890995642,1.2222292865393365,35.43000030517578,1.3703588584346387,35.22999954223633,2.00001271568989,35.150001525878906,0.01704067890995642 7232,2012-08-29,35.20000076293945,35.40999984741211,35.049999237060554,35.29999923706055,296900.0,-0.0002839625615784769,1.2500059604701175,0.7142779291553134,26.885184800703414,41.617360529392634,0.7109510106446493,0.9950423194855205,0.47530361640104957,-1.41958691820372,16.5245218454915,0.3600006103515554,0.048962768435110604,-0.8999994277954073,-2.1477847595307082,0.3477859039398936,-1.5238920936630578,-0.27610676192775685,1.187975086811754,33.333545261498166,-10.750153271434549,0.6238926658676499,8,0.7849998474121094,0.8499984741210938,0.7325010299682617,-0.4349994659423828,0.8800010681152344,2,0.010227289845135212,-1.279998779296875,35.209999084472656,1.2222292865393365,35.43000030517578,1.3703588584346387,35.22999954223633,0.010227289845135212 7233,2012-08-30,35.02000045776367,35.209999084472656,34.919998168945305,35.209999084472656,178900.0,-0.005113644922567606,2.0526632802618856,1.9000152590218966,16.896513622444346,36.17449164503499,0.6768082847630765,1.1746218265128334,0.6997632436148393,-1.188142871118444,16.723745056829646,0.29000091552735086,-0.11390346377682903,-1.0414997100830092,-2.3741862685083746,0.2911868483423561,-1.707842989295692,-0.3751564308703266,1.2569373240074384,14.706212343906916,-22.898925885124665,0.6663432792126834,8,0.7599983215332031,0.9899978637695312,0.8175010681152344,-0.25499916076660156,1.1800003051757812,3,0.021987448535083276,1.2500059604701175,35.20000076293945,-1.279998779296875,35.209999084472656,1.2222292865393365,35.43000030517578,0.021987448535083276 7234,2012-08-31,34.939998626708984,35.310001373291016,34.84999847412109,35.20000076293945,235700.0,-0.002284461165303897,-1.0909106672214934,1.368442186841207,18.351992502043288,32.38026825856885,0.5356623311373596,1.2153356970958242,0.833882898062555,-1.0550435169074674,16.289954132541425,0.460002899169929,-0.28779686285543704,-1.0570014953613267,-2.4773367040384855,0.3633337133158321,-1.767169099699906,-0.3468338910227473,1.2012451937795419,12.000020345052917,-21.4336866490601,0.7101676043385778,8,0.6100006103515625,1.0349998474121094,0.8975028991699219,-0.17499732971191406,0.9500007629394531,4,0.01058966116556137,2.0526632802618856,35.02000045776367,1.2500059604701175,35.20000076293945,-1.279998779296875,35.209999084472656,0.01058966116556137 7235,2012-09-04,35.58000183105469,35.68000030517578,34.90999984741211,34.97999954223633,441600.0,0.01831720748427479,-1.08107759798337,-2.3076821502978375,30.35145171728351,30.587285321083666,-0.19193424951662763,0.5524646377842259,0.2501025937300625,-1.6410416712116813,15.576550642610199,0.7700004577636719,-0.44103552265785595,-0.3844984054565401,-1.8121130145508886,1.0431162036378083,-1.0983057100037144,0.3293088990906341,0.40629254786974656,87.95201764868105,57.59112201099053,0.713807304547174,9,-0.18500328063964844,0.39499664306640625,0.25749969482421875,-0.8150005340576172,0.34999847412109375,1,-0.007026418975105142,-1.0909106672214934,34.939998626708984,2.0526632802618856,35.02000045776367,1.2500059604701175,35.20000076293945,-0.007026418975105142 7236,2012-09-05,35.25,35.689998626708984,35.220001220703125,35.59000015258789,332500.0,-0.009274924510168425,-1.3500004768398868,-0.5666647593253098,27.034873405368955,28.337948385314405,0.035163508082931116,0.8512917724951166,0.6420336744688768,-1.2556910482288615,14.692538598213892,0.4699974060058594,-0.6067355116871553,-0.6670001983642564,-2.124526690677108,0.7905262939485951,-1.3957634445206821,0.061763047792169345,0.5999388703480335,47.6192206211602,22.191932900807018,0.7287632461564257,9,0.019998550415039062,0.7249984741210938,0.4975013732910156,-0.4849987030029297,0.7000007629394531,2,0.00510639163619242,-1.08107759798337,35.58000183105469,-1.0909106672214934,34.939998626708984,2.0526632802618856,35.02000045776367,0.00510639163619242 7237,2012-09-06,35.70000076293945,35.77000045776367,35.45000076293945,35.45000076293945,281300.0,0.01276597909048105,-1.55999755859375,-0.735293787656094,35.309304703476485,28.719073492703643,-0.4513252556732823,0.36569706194011076,0.2617576027267603,-1.6551479492503773,14.577378839131768,0.5200004577636719,-0.6798379435276019,-0.1824995040893569,-1.6254772093405379,1.260478201161824,-0.9039883567149474,0.5389893485362336,-0.8500022888183665,92.39135392436141,67.70964238830373,0.7214888526255897,9,-0.3900012969970703,0.2749977111816406,0.030000686645507812,-0.9349994659423828,-0.020000457763671875,3,0.006162392193398425,-1.3500004768398868,35.25,-1.08107759798337,35.58000183105469,-1.0909106672214934,34.939998626708984,0.006162392193398425 7238,2012-09-07,35.310001373291016,35.75,35.290000915527344,35.689998626708984,213100.0,-0.010924352417754024,-1.1904813805631245,-1.519989013671875,33.09182816921394,28.655934740122106,-0.04050235881076958,0.6886158346225386,0.699044725212616,-1.2200318307370708,13.662452909234373,0.45999908447265625,-0.7399157919443056,-0.5074989318847685,-1.9294601762878187,0.9144623125182818,-1.2184795540862936,0.20348169031675667,-0.441602859497074,50.000207320056944,24.663703672857128,0.7109806222015255,9,-1.9073486328125e-06,0.6649971008300781,0.39749908447265625,-0.5450000762939453,0.34999847412109375,4,0.02180686569856971,-1.55999755859375,35.70000076293945,-1.3500004768398868,35.25,-1.08107759798337,35.58000183105469,0.02180686569856971 7239,2012-09-10,35.810001373291016,36.02999877929688,35.290000915527344,35.459999084472656,339000.0,0.014160293983398242,-1.1449256132552907,-0.9210653121047242,47.46196923458243,29.698324829943342,-0.5024108361723663,0.1050021853275922,0.23635373861885967,-1.6672384548577526,12.716528277312275,0.7399978637695384,-0.7730683285852251,0.049000930786135655,-1.2713327208476102,1.3693345824198815,-0.6111658950307373,0.7091677566030086,-0.9235708206176767,80.3573557310767,50.565509066135526,0.6601668258168718,9,-0.37000274658203125,0.16499710083007812,-0.11500072479248047,-1.0450000762939453,0.529998779296875,0,0.010890795160352074,-1.1904813805631245,35.310001373291016,-1.55999755859375,35.70000076293945,-1.3500004768398868,35.25,0.010890795160352074 7240,2012-09-11,35.45000076293945,35.84000015258789,35.43000030517578,35.779998779296875,254700.0,-0.010053074463718725,-1.2162217892012825,-0.9428453095879064,44.312808418357896,31.077325174830474,-0.15564225116632002,0.3921744395632345,0.6209003282330485,-1.2577582819398287,11.719484702882912,0.4099998474121094,-0.7215247812031649,-0.2519996643066378,-1.5129536221155533,1.0089542935022777,-0.882476643211092,0.3784773145978164,-0.5178274812011736,28.395090799487356,-3.484889865090743,0.6304769789044573,9,-0.01000213623046875,0.5249977111816406,0.3299999237060547,-0.6849994659423828,1.4099998474121094,1,0.01241180866684144,-1.1449256132552907,35.810001373291016,-1.1904813805631245,35.310001373291016,-1.55999755859375,35.70000076293945,0.01241180866684144 7241,2012-09-12,35.2599983215332,35.540000915527344,35.0,35.31999969482422,320400.0,-0.005359730248719385,1.1599871827149757,0.18182343625371358,45.498759065688766,33.14550009316218,0.04715756307987817,0.48496499266099136,0.8076342284893343,-1.0265430306807417,10.645503205511165,0.5400009155273438,-0.6827817724256775,-0.364501953125,-1.525272794069359,0.7962688878193589,-0.944887373597183,0.215883467347183,-0.28391201989258263,25.242585404876717,-9.727422071127688,0.5803854204721811,9,0.18000030517578125,0.7150001525878906,0.6750020980834961,-0.4949970245361328,1.270000457763679,2,0.0190017588070448,-1.2162217892012825,35.45000076293945,-1.1449256132552907,35.810001373291016,-1.1904813805631245,35.310001373291016,0.0190017588070448 7242,2012-09-13,35.880001068115234,35.88999938964844,35.22999954223633,35.29999923706055,349500.0,0.01758374294088938,1.200005086275956,-9.66647593616886,58.58820678296226,37.777910444330836,-0.5210357689396616,-0.221199642805189,0.19182248468239038,-1.596838468493388,9.461136520691394,0.6599998474121094,-0.6565122844173459,0.3030008316040025,-0.7195881499974561,1.325589813205461,-0.20829365919672682,0.8142953224047318,-0.8800010681152344,85.43709816005392,45.0649744639468,0.5112944908007304,9,-0.44000244140625,0.09499740600585938,0.19249916076660156,-1.0650005340576172,0.06999969482421875,3,0.0019509390395873183,1.1599871827149757,35.2599983215332,-1.2162217892012825,35.45000076293945,-1.1449256132552907,35.810001373291016,0.0019509390395873183 7243,2012-09-14,35.36000061035156,36.08000183105469,35.33000183105469,35.880001068115234,319100.0,-0.014492765949936648,-1.586215741599416,-0.896549682986504,51.38593478920403,41.44834847623759,0.05840784354921169,0.1920862708722595,0.7165055126836961,-1.0339609783025452,8.235685031803682,0.75,-0.5984827091279783,-0.14299964904785156,-0.977697096615195,0.6916977985194919,-0.5603483728315268,0.2743490747358237,-0.3600006103515625,33.33333333333333,-9.943164040186517,0.41734872378367194,9,0.13500022888183594,0.6149978637695312,0.7524995803833008,-0.47500038146972656,0.5799980163574219,4,0.009049764968910745,1.200005086275956,35.880001068115234,1.1599871827149757,35.2599983215332,-1.2162217892012825,35.45000076293945,0.009049764968910745 7244,2012-09-17,35.25,35.470001220703125,35.029998779296875,35.2599983215332,303900.0,-0.0031108769358833,1.0465033755311692,0.019227524483732533,48.04348078476381,43.4141294837354,0.24250897859302256,0.19721025755947608,0.8290397997666048,-0.8849601549569144,6.717480070200089,0.44000244140625,-0.5245986466526702,-0.18000030517578125,-0.7972953022700082,0.4372946919184457,-0.4886478037228912,0.12864719337132868,0.8300018310546875,23.148108902358043,-20.373337344254725,0.30864749854711343,9,0.29000091552734375,0.7249984741210938,0.9750003814697266,-0.36499977111816406,0.09999847412109375,0,0.011631201345024378,-1.586215741599416,35.36000061035156,1.200005086275956,35.880001068115234,1.1599871827149757,35.2599983215332,0.011631201345024378 7245,2012-09-18,35.36999893188477,35.5099983215332,35.209999084472656,35.220001220703125,373000.0,0.003404225018007745,-2.5293616066419835,-15.00228920259514,51.77777156124997,46.1633403899444,0.10011678384964995,0.028254394199123567,0.7114093101520709,-0.9659828435854223,6.776134633167219,0.2999992370605469,-0.3970807859140706,-0.028001403808588066,-0.5817873768512314,0.5257845692340553,-0.3048943903299062,0.24889158271273004,0.7100028991699148,34.259102276099505,-11.448313288782472,0.2768929865213209,9,0.17000198364257102,0.5650005340576101,0.8800010681152273,-0.4849987030029368,-0.12999725341797586,1,0.027424406276379543,1.0465033755311692,35.25,-1.586215741599416,35.36000061035156,1.200005086275956,35.880001068115234,0.027424406276379543 7246,2012-09-19,35.540000915527344,35.599998474121094,35.29999923706055,35.36000061035156,280700.0,0.0048063892783813955,1.0000254317031612,1.200020345362472,53.648058480920426,48.200979698549276,-0.0272926151421089,-0.18178359131328392,0.5341943675593939,-1.0975403770025807,7.198961924781067,0.2999992370605469,-0.26537547383173177,0.16150054931640767,-0.3382383329551999,0.6612394315880152,-0.08836889181939256,0.4113699904522079,0.5190008544921909,48.57149085201924,1.2452091845473916,0.2498694411358032,9,0.0,0.39499855041503906,0.7099990844726562,-0.6149997711181641,0.1100006103515625,2,0.03714123975296557,-2.5293616066419835,35.36999893188477,1.0465033755311692,35.25,-1.586215741599416,35.36000061035156,0.03714123975296557 7247,2012-09-20,35.65999984741211,35.68000030517578,35.4900016784668,35.54999923706055,130800.0,0.003376447067910515,1.5332892528355628,0.6111134658585173,56.95649433685003,50.852609272731065,-0.1716088960115485,-0.315600878106153,0.4082281592089032,-1.1807212220312664,7.401750640982738,0.18999862670898438,-0.20153212584587266,0.2799995422363253,-0.22308659105593875,0.7830856755285893,0.028456475590196817,0.5315426088824537,0.37842186279296897,59.99992733931089,8.194340922425766,0.2515430666461313,9,-0.11999893188476562,0.27499961853027344,0.5900001525878906,-0.7349987030029297,0.1399993896484375,3,0.02439705371866152,1.0000254317031612,35.540000915527344,-2.5293616066419835,35.36999893188477,1.0465033755311692,35.25,0.02439705371866152 7248,2012-09-21,35.70000076293945,35.900001525878906,35.630001068115234,35.66999816894531,486200.0,0.0011217306701767349,-3.9092422403329286,0.27274934110140103,58.33333333333334,52.06053861703672,-0.16815378071596854,-0.32916078856310094,0.35035130458366837,-1.1874490947080716,6.818403466342033,0.2700004577636719,-0.08576522570123757,0.29250049591064453,-0.21772757891772443,0.8027285707390135,0.0373864584964565,0.5476145333248326,0.3182524886474596,77.01147913323337,19.337523179744537,0.25511403741418515,9,-0.15999984741210938,0.2349987030029297,0.6624994277954102,-0.5750007629394531,0.2700004577636719,4,0.007002800970792311,1.5332892528355628,35.65999984741211,1.0000254317031612,35.540000915527344,-2.5293616066419835,35.36999893188477,0.007002800970792311 7249,2012-09-24,36.29999923706055,36.5,35.56999969482422,35.56999969482422,377800.0,0.016806679588196483,-1.5479476393279858,24.33121424030515,57.964558825142866,53.57739977334616,-0.7725817831035471,-0.8905461957108969,-0.2734924066369331,-1.7455576371846035,6.571099027981081,0.9300003051757812,-0.01125435700708266,0.8389989852905302,0.19919914710277453,1.4787988234782858,0.5190990661966524,1.158898904384408,-1.2700004577636719,84.49607589172182,29.385884845107498,0.31989991909387794,9,-0.5499992370605469,-0.3899993896484375,0.0625009536743164,-1.1299991607666016,-0.27000045776366477,0,-0.009917372394433022,-3.9092422403329286,35.70000076293945,1.5332892528355628,35.65999984741211,1.0000254317031612,35.540000915527344,-0.009917372394433022 7250,2012-09-25,36.08000183105469,36.52000045776367,36.02999877929688,36.5,289500.0,-0.006060534728090317,1.1304463204683486,-0.5753403182400125,59.41044378473015,55.12314251990632,-0.5071533267157307,-0.652826225064608,-0.07877639248376056,-1.4877177407845892,6.709204151391438,0.49000167846678977,0.10897075403404699,0.5865015029907212,-0.11017633779893998,1.2831793437803825,0.23816258259589063,0.9348404233855518,-1.0206030273437534,63.93457488055632,7.551442879158294,0.3483389203948311,9,-0.30500221252441406,-0.3350028991699219,0.2824983596801758,-0.7750015258789062,-0.8100013732910156,1,-0.020232907979102932,-1.5479476393279858,36.29999923706055,-3.9092422403329286,35.70000076293945,1.5332892528355628,35.65999984741211,-0.020232907979102932 7251,2012-09-26,35.810001373291016,36.29999923706055,35.720001220703125,36.08000183105469,214700.0,-0.007483382595930954,-1.5777645911923028,0.6428610354223433,51.30024258930263,54.3133687206108,-0.1686675002710345,-0.3537049779631971,0.16196167188392963,-1.1761108096488044,6.775850105909463,0.5799980163574219,0.11448718542109049,0.2865009307861328,-0.4104487970629762,0.9834506586352418,-0.06197393313841815,0.6349757947106838,-0.6921785034179706,31.067968356493143,-19.90277644733376,0.34847486392455357,9,-0.03500175476074219,-0.1250019073486328,0.5524988174438477,-0.4050006866455078,-0.5300025939941406,2,-0.01591733239221138,1.1304463204683486,36.08000183105469,-1.5479476393279858,36.29999923706055,-3.9092422403329286,35.70000076293945,-0.01591733239221138 7252,2012-09-27,35.560001373291016,35.86999893188477,35.18000030517578,35.790000915527344,321100.0,-0.006981289874690266,2.53849464469106,0.8518487121886436,53.056231754292696,54.49895727228732,0.03482968759736593,-0.07942388547135693,0.37693428484537606,-0.8850566819749162,6.4426933138097,0.6899986267089915,0.15921348799978574,0.01850090026855611,-0.6616631880225441,0.6986649885596563,-0.32158114387699754,0.35858294441410976,-0.3860913999023481,28.35828543611379,-21.79605710490322,0.3400820441455503,9,0.2149982452392578,0.12499809265136719,0.7924985885620117,-0.1550006866455078,0.009998321533203125,3,0.0025309378265516713,-1.5777645911923028,35.810001373291016,1.1304463204683486,36.08000183105469,-1.5479476393279858,36.29999923706055,0.0025309378265516713 7253,2012-09-28,35.790000915527344,35.849998474121094,35.25,35.41999816894531,323200.0,0.006467928384532584,1.4489840404826781,-1.608710795614748,49.73821414412552,54.687260978883074,-0.14277403184647142,-0.2622234925445355,0.1241739064176528,-1.0768782976449813,5.847488162591259,0.5999984741210938,0.2209440942335732,0.2100004196166978,-0.4319711008233398,0.8519719400567354,-0.11098534060332099,0.5309861798367166,-0.6100006103515625,45.52242842461561,-0.7779164879516784,0.3209857602200188,9,0.05999946594238281,-0.10500144958496094,0.4524984359741211,-0.37999916076660156,-1.170001983642571,4,0.00027936075097634294,2.53849464469106,35.560001373291016,-1.5777645911923028,35.810001373291016,1.1304463204683486,36.08000183105469,0.00027936075097634294 7254,2012-10-01,35.310001373291016,35.90999984741211,35.040000915527344,35.790000915527344,613200.0,-0.013411554343606635,1.4166724063938796,-1.297286430088459,48.223359100274195,54.29232626099688,0.38736761364366146,0.2602607033851001,0.5753656967085092,-0.5595077224049518,5.5459360961030395,0.8699989318847656,0.15676461255080198,-0.28849925994872905,-0.8714242508850916,0.29442573098763347,-0.5799617554169103,0.002963235519452212,1.2099990844726562,18.243279815863474,-29.06939046017009,0.29146249546818176,10,0.4699993133544922,0.3749980926513672,0.7199983596801758,0.10000038146972656,-0.8300018310546875,0,0.018691583736706985,1.4489840404826781,35.790000915527344,2.53849464469106,35.560001373291016,-1.5777645911923028,35.810001373291016,0.018691583736706985 7255,2012-10-02,35.33000183105469,35.560001373291016,35.209999084472656,35.31999969482422,348200.0,0.0005664247234722364,-2.043453743324377,-0.02083780368595475,50.92842839551019,53.99014514039573,0.40353268667984565,0.2324904663849452,0.5355449672596677,-0.5456332345512465,5.884243406508101,0.3500022888183594,0.16738118213304887,-0.25599880218506144,-0.8511868291088476,0.3391892247387247,-0.5535928156469581,0.04159521127683519,1.1603986358642544,23.01597633673528,-25.969416919081166,0.29759401346189424,10,0.4499988555908203,0.3549976348876953,0.6999979019165039,0.07999992370605469,-0.4100036621093821,1,0.01981310251806745,1.4166724063938796,35.310001373291016,1.4489840404826781,35.790000915527344,2.53849464469106,35.560001373291016,0.01981310251806745 7256,2012-10-03,35.43000030517578,35.58000183105469,35.2599983215332,35.43000030517578,309300.0,0.0028304123673494885,1.1333350287370938,0.0,43.076903213387375,52.44796834889988,0.31993419995200867,0.15459474334121381,0.4335656202229643,-0.6116297169220104,6.204104106812422,0.3200035095214844,0.21057980761602124,-0.16500034332275249,-0.7440197342250627,0.41401904757955776,-0.45451003877390406,0.12450935212839909,1.0313921707153284,44.82757108719005,0.43435735675092246,0.28950969545115385,10,0.35000038146972656,0.25499916076660156,0.5999994277954102,-0.019998550415039062,-1.25,2,-0.004515942591982847,-2.043453743324377,35.33000183105469,1.4166724063938796,35.310001373291016,1.4489840404826781,35.790000915527344,-0.004515942591982847 7257,2012-10-04,35.91999816894531,35.91999816894531,35.459999084472656,35.56999969482422,235400.0,0.013830027082950558,1.6285776566757493,100.0,58.695631570592184,52.48822370859531,-0.1445001307747944,-0.33526564468512277,-0.04502298460885612,-1.0605989987477855,6.420363969849041,0.48999786376953125,0.2395219719308983,0.31399765014648295,-0.28154364857181946,0.9095389488647854,0.016227000787331747,0.6117682995056342,0.5129664757385228,100.0,51.96851806730755,0.2977706493591515,10,-0.1399974822998047,-0.2349987030029297,0.1100015640258789,-0.5099964141845703,-1.6899986267089844,3,-0.017817355853925076,1.1333350287370938,35.43000030517578,-2.043453743324377,35.33000183105469,1.4166724063938796,35.310001373291016,-0.017817355853925076 7258,2012-10-05,36.08000183105469,36.25,35.81999969482422,36.0,305400.0,0.004454445163299292,1.0476294277929155,0.2285776566757493,62.69117252481889,53.01340300855931,-0.2737161879772785,-0.45811271386775587,-0.19603618632106645,-1.1788657748139855,7.049721444521399,0.43000030517578125,0.2517690839523752,0.4355012893676786,-0.1787327732375843,1.0497353519729415,0.12838425806504716,0.7426183206703101,0.32510353904601885,85.95055391968323,33.33511815548848,0.3071170313026324,10,-0.3000011444091797,-0.3950023651123047,-0.06250190734863281,-0.6700000762939453,-2.4300003051757812,4,-0.014135313479709977,1.6285776566757493,35.91999816894531,1.1333350287370938,35.43000030517578,-2.043453743324377,35.33000183105469,-0.014135313479709977 7259,2012-10-08,36.20000076293945,36.22000122070313,35.95000076293945,35.97999954223633,194300.0,0.0033259125774622866,1.0769095337303909,2.7499523173755485,62.6911725248188,53.377928424124725,-0.45750294466014196,-0.5769777314438542,-0.3167482420897514,-1.2585610529694904,7.286685415765212,0.270000457763679,0.24142010316056428,0.5360002517700195,-0.12345431420182251,1.1954548177418616,0.2062729687840985,0.8657275347559406,0.17780251806978242,95.19238528408465,38.59210439393844,0.32972728298591947,10,-0.5300006866455078,-0.5150012969970703,-0.30500221252441406,-0.7899990081787109,-3.000000000000007,0,-0.04364645850152138,1.0476294277929155,36.08000183105469,1.6285776566757493,35.91999816894531,1.1333350287370938,35.43000030517578,-0.04364645850152138 7260,2012-10-09,35.88999938964844,36.27000045776367,35.720001220703125,36.13000106811523,288800.0,-0.008563573667334956,1.1153798188020394,-1.0909106672214963,55.13194840643913,53.80367351491767,-0.19812245636138925,-0.2448776213324635,-0.007208422696443506,-0.9139606356230843,7.345777997823783,0.5499992370605469,0.21382723293589834,0.20399894714355327,-0.4547528554931404,0.8627507497802469,-0.1253769541747971,0.5333748484619036,0.4610478440511585,62.376211447089126,4.563697770957951,0.3293759013183472,10,-0.2349987030029297,-0.17499923706054688,-0.1275005340576172,-0.4799976348876953,-2.279998779296882,1,-0.03928670580637539,1.0769095337303909,36.20000076293945,1.0476294277929155,36.08000183105469,1.6285776566757493,35.91999816894531,-0.03928670580637539 7261,2012-10-10,35.93000030517578,36.2599983215332,35.810001373291016,35.97999954223633,237000.0,0.0011145421066482974,-2.1034582549558674,0.20832869744894522,54.05406334234122,53.9145436913675,-0.24508472646419932,-0.24465353520727717,-0.04560359979246442,-0.9117531238835568,7.474124920398892,0.4499969482421875,0.14158651563310798,0.21049976348876953,-0.4247613425510508,0.8457608695285899,-0.10713078953114064,0.5281303165086797,0.39482600216037156,58.02474368574483,0.46872621674160797,0.3176305530199094,10,-0.27499961853027344,-0.1700000762939453,-0.24500179290771484,-0.5199985504150391,-1.9200019836425852,2,-0.02811027352217932,1.1153798188020394,35.88999938964844,1.0769095337303909,36.20000076293945,1.0476294277929155,36.08000183105469,-0.02811027352217932 7262,2012-10-11,35.95000076293945,36.16999816894531,35.84000015258789,36.06999969482422,224400.0,0.0005566506427441276,1.0625141562853908,2.4000152590218966,53.776437830761004,54.36323521210478,-0.22791352940398468,-0.273145201334664,-0.07308183184360928,-0.8899583952549932,7.759388335834035,0.3299980163574219,0.07417234343045465,0.22700023651123047,-0.41273969932994703,0.866740172352408,-0.09286973140935828,0.5468702044318192,0.34912903656052663,41.818156597007885,-12.728421772604605,0.3198699679205881,10,-0.2950000762939453,-0.1900005340576172,-0.3275022506713867,-0.5399990081787109,-1.470001220703125,3,-0.04923506036718506,-2.1034582549558674,35.93000030517578,1.1153798188020394,35.88999938964844,1.0769095337303909,36.20000076293945,-0.04923506036718506 7263,2012-10-12,35.68000030517578,36.060001373291016,35.650001525878906,35.93000030517578,218300.0,-0.007510443728335425,-1.645181138019295,2.0833518771656547,39.597331759663795,53.404787729814736,0.027761874388787078,0.02325007430739845,0.19743247041024858,-0.5837792597532925,7.521198391674784,0.4099998474121094,0.062130905431423855,-0.059000205993655186,-0.6761207215452245,0.5581203095579141,-0.3675604637694434,0.24956005178213303,0.5939469166447466,4.838521125460686,-44.02275396998675,0.30856025777578605,10,0.05999946594238281,0.07999992370605469,-0.03750133514404297,-0.26999855041503906,-1.4099998474121094,4,-0.04063903448815598,1.0625141562853908,35.95000076293945,-2.1034582549558674,35.93000030517578,1.1153798188020394,35.88999938964844,-0.04063903448815598 7264,2012-10-15,35.65999984741211,35.959999084472656,35.470001220703125,35.779998779296875,306400.0,-0.0005605509414967624,1.041659712784811,0.4799957275390625,42.446014537001844,52.46229730109158,0.11469175221503747,0.07962396788653336,0.20354031894618885,-0.5171301674190971,8.027463974140774,0.48999786376953125,0.05949737820421319,-0.09950065612792969,-0.6739924374077404,0.474991125151881,-0.3867465467678315,0.18774523451197211,0.589268448282553,23.749850988245953,-22.2461886457152,0.2872458906399044,10,0.10499954223632812,0.10000038146972656,-0.017500877380371094,-0.20999908447265625,-1.4599990844726634,0,-0.05636562899982933,-1.645181138019295,35.68000030517578,1.0625141562853908,35.95000076293945,-2.1034582549558674,35.93000030517578,-0.05636562899982933 7265,2012-10-16,36.34000015258789,36.34000015258789,35.29999923706055,35.709999084472656,342600.0,0.019068993496508035,2.3015846104474087,-5.250055631496964,58.307184540323355,54.15455078186225,-0.4548008971007462,-0.5522968023959649,-0.48273736800726397,-1.1545166526031423,8.527279645847718,1.0400009155273438,0.07394516907765336,0.5319995880126953,-0.06728368248458594,1.1312828585099766,0.2323579527640547,0.8316412232613359,-1.2999992370605469,100.0,49.962815600973755,0.2996416352486408,10,-0.5200004577636719,-0.5799999237060547,-0.6325016021728516,-0.8099994659423828,-1.6800003051757812,1,-0.08640614684820891,1.041659712784811,35.65999984741211,-1.645181138019295,35.68000030517578,1.0625141562853908,35.95000076293945,-0.08640614684820891 7266,2012-10-17,36.86000061035156,36.88000106811523,36.2400016784668,36.349998474121094,335200.0,0.014309313582285155,1.3272575946733594,0.8095258278787292,68.78610040142487,55.2757139852881,-0.8388365211211166,-1.020665806976723,-1.0021350845311119,-1.62461474667019,9.219771008822153,0.6399993896484304,0.14958854946493716,0.9860000610351562,0.23855847287600795,1.7334416491943045,0.6122792669555821,1.3597208551147304,-1.793999710083007,98.73414970979407,44.05638788205432,0.3737207940795751,10,-0.7700004577636719,-0.9200000762939453,-1.1525020599365234,-1.1599998474121094,-2.0800018310546875,2,-0.08817145811677751,2.3015846104474087,36.34000015258789,1.041659712784811,35.65999984741211,-1.645181138019295,35.68000030517578,-0.08817145811677751 7267,2012-10-18,36.52999877929688,36.77999877929688,36.459999084472656,36.70000076293945,285500.0,-0.008952843884706962,-1.064505014458915,-0.33333582658906263,60.39321327769896,55.02038518005255,-0.4617661089790914,-0.6557653837994479,-0.6814778958635443,-1.2497953756221207,9.77944776333814,0.40000152587890625,0.21125289078523934,0.6124982833862376,-0.1822701207310331,1.4072666875035083,0.2151140813276058,1.0098824854448694,-1.3914378723144623,77.84798207577316,21.10283367285983,0.39738420205863373,10,-0.4399986267089915,-0.5749988555908274,-0.822500228881843,-0.5199985504150462,-1.8799972534179759,3,-0.06898441122291743,1.3272575946733594,36.86000061035156,2.3015846104474087,36.34000015258789,1.041659712784811,35.65999984741211,-0.06898441122291743 7268,2012-10-19,35.95000076293945,36.59000015258789,35.939998626708984,36.38000106811523,1104600.0,-0.015877307301913723,-1.8888662835054169,2.529384045775897,58.74315231257973,54.58171626758154,0.1093514486588063,-0.059108188671203266,-0.1248491977949584,-0.6218299493546908,9.494810837484227,0.6500015258789062,0.2911567336604435,0.02000026702880575,-0.7682015519549452,0.8082020860125567,-0.37410064246306973,0.41410117652068124,-0.7417822495117221,41.13928940481152,-19.630240424832962,0.3941009094918755,10,0.1399993896484375,0.0049991607666015625,-0.24250221252441406,0.1399993896484375,-1.1300010681152344,4,-0.04089015826165254,-1.064505014458915,36.52999877929688,1.3272575946733594,36.86000061035156,2.3015846104474087,36.34000015258789,-0.04089015826165254 7269,2012-10-22,35.939998626708984,35.959999084472656,35.169998168945305,35.169998168945305,238300.0,-0.00027822353319062465,-1.0519492100608672,-1.7906974681074252,58.35610826199511,54.9399562515322,0.08782998229604289,-0.08164524289733777,-0.149452880283242,-0.5733312056823081,8.399060435027726,0.7900009155273509,0.2751825173135032,0.02799816131592081,-0.7408308707470184,0.79682719337886,-0.3564163547155488,0.4124126773473904,0.9400024414062429,45.02919019245268,-19.668419156621418,0.3844145160314683,10,0.08500099182128196,0.015001296997070312,-0.20499897003173828,0.15000152587890625,-0.9300003051757884,0,-0.04646628360481475,-1.8888662835054169,35.95000076293945,-1.064505014458915,36.52999877929688,1.3272575946733594,36.86000061035156,-0.04646628360481475 7270,2012-10-23,35.349998474121094,35.720001220703125,35.110000610351555,35.689998626708984,349100.0,-0.016416254177300638,2.049962330367481,-0.44155837721883556,49.03379594905637,54.382148763389445,0.6628850281465617,0.47522583696273557,0.40836578008343594,0.05372224791324243,7.245381393477065,0.829998016357429,0.21416056161315566,-0.5255018234252944,-1.329268275083237,0.2782646282326482,-0.9273850492542621,-0.12361859759632665,1.4958025360107357,13.559197836183982,-51.43553564590786,0.401883225828971,10,0.6450023651122976,0.6100025177001953,0.407501220703125,0.7400016784667969,0.0800018310546875,1,-0.032531761267925785,-1.0519492100608672,35.939998626708984,-1.8888662835054169,35.95000076293945,-1.064505014458915,36.52999877929688,-0.032531761267925785 7271,2012-10-24,35.2400016784668,35.529998779296875,35.09000015258789,35.439998626708984,291700.0,-0.0031116492334454238,1.3157989840785431,0.5882260543706314,40.95750778917337,52.95782320321304,0.7428289171838998,0.5695302856926219,0.4784365628488274,0.20050889100465952,6.816291330306229,0.4399986267089844,0.1361788069266936,-0.6069986343383817,-1.4594892047470793,0.24549193607031583,-1.033243919542734,-0.1807533491340294,1.5363673156738216,8.875837146152646,-49.55566507948369,0.42624528520435007,10,0.7449989318847656,0.7199993133544922,0.4974985122680664,0.8499984741210938,0.25,2,-0.016458620982674144,2.049962330367481,35.349998474121094,-1.0519492100608672,35.939998626708984,-1.8888662835054169,35.95000076293945,-0.016458620982674144 7272,2012-10-25,35.650001525878906,35.689998626708984,35.110000610351555,35.36999893188477,468700.0,0.0116345013587964,2.222239883014949,-1.400034332799232,44.638403041101675,53.51794223448391,0.31938579211566065,0.1756230209873877,0.03180697552150491,-0.17281757370451345,7.398050194066921,0.579998016357429,0.11734104382690447,-0.20149879455566122,-1.0485433095624543,0.6455457204511319,-0.6250210520590542,0.2220234629477318,1.0251853377685478,37.333424886067704,-16.88935805013142,0.42352225750339606,10,0.33499908447265625,0.3099994659423828,0.08749866485595703,0.4399986267089844,0.049999237060546875,3,-0.02440400306716628,1.3157989840785431,35.2400016784668,2.049962330367481,35.349998474121094,-1.0519492100608672,35.939998626708984,-0.02440400306716628 7273,2012-10-26,35.79999923706055,35.900001525878906,35.63999938964844,35.83000183105469,191500.0,0.004207509249971597,2.058812969819365,-0.10715112873121892,45.04948718771894,53.80721697345248,0.21031709279592548,0.027840143709795484,-0.15415504005409986,-0.29495661722580735,7.857009700000271,0.26000213623046875,0.10319344971284039,-0.052000999450683594,-0.898904478183681,0.7949024792823138,-0.4754527388171823,0.3714507399158151,0.7800764239233331,81.60919036239669,31.223403607763586,0.42345173936649966,10,0.18500137329101562,0.1600017547607422,-0.062499046325683594,0.29000091552734375,0.0800018310546875,4,-0.03212284177903424,2.222239883014949,35.650001525878906,1.3157989840785431,35.2400016784668,2.049962330367481,35.349998474121094,-0.03212284177903424 7274,2012-10-31,35.970001220703125,35.9900016784668,35.560001373291016,35.7599983215332,281200.0,0.004748658862165245,2.4399499519355476,-6.9994914176732355,51.025664099409006,52.998159146684216,0.09936222325885069,-0.09505457763702907,-0.3546964320592991,-0.43455121304552335,8.017913642851344,0.43000030517578125,0.0923171793048354,0.08500099182128906,-0.723545151182087,0.8935471348246651,-0.3192720796803954,0.4892740633229735,0.5206699097769985,97.77773068282966,46.88828604712132,0.4042730715016866,10,0.0149993896484375,-0.010000228881835938,-0.23250102996826172,0.11999893188476562,-0.3100013732910156,2,-0.031971128352839884,2.058812969819365,35.79999923706055,2.222239883014949,35.650001525878906,1.3157989840785431,35.2400016784668,-0.031971128352839884 7275,2012-11-01,36.02999877929688,36.56999969482422,35.77000045776367,36.04999923706055,625800.0,0.0016679887839210483,-1.9629760449854123,-0.09523896023683744,51.27549133712996,51.052535917318124,-0.01031855662370873,-0.10532112360599655,-0.4225993092218019,-0.4663578907761021,8.416684584020482,0.7999992370605469,0.15918174023166642,0.10999870300293679,-0.656922576446128,0.8769199824520015,-0.2734619367215956,0.49345934272746916,-0.9399986267089915,63.513440368273535,12.967794706979937,0.38346063972453315,11,-0.09499931335449929,-0.06999778747559304,-0.19999885559082742,0.06000137329100852,-0.37999725341797586,3,-0.028309755545975368,2.4399499519355476,35.970001220703125,2.058812969819365,35.79999923706055,2.222239883014949,35.650001525878906,-0.028309755545975368 7276,2012-11-02,35.27000045776367,36.38999938964844,35.2599983215332,36.2400016784668,308100.0,-0.02109348729620031,-1.282817774078698,48.4989509822793,42.70385317496053,49.087051461458294,0.5592283856819051,0.6767743853354133,0.32307842604162573,0.3196141986387744,8.61244927407861,1.1300010681152344,0.20046132391352245,-0.6419996261596665,-1.4333899966603951,0.14939074434106203,-1.0376948114100344,-0.2463044409092987,-0.15040031433105128,10.958900530400454,-39.00982238786595,0.39569518525036446,11,0.5699996948242188,0.6900005340576172,0.48999881744384766,0.8199996948242188,0.6199989318847656,4,0.004536428844216012,-1.9629760449854123,36.02999877929688,2.4399499519355476,35.970001220703125,2.058812969819365,35.79999923706055,0.004536428844216012 7277,2012-11-05,35.279998779296875,35.5099983215332,35.0,35.310001373291016,269700.0,0.00028347948407825285,1.3721045767869342,0.030930470347648262,45.4545218096949,47.610536961137754,0.3947868462885822,0.6496799433633527,0.3082517918759038,0.3344744906491428,8.822405938450123,0.5099983215332031,0.12991673108818702,-0.600001335144043,-1.4402770582785962,0.24027438799051026,-1.0201391967113196,-0.17986347357676635,1.2900009155273438,17.83432061929314,-36.27981114996284,0.4201378615672767,11,0.5050010681152344,0.6600017547607422,0.4500007629394531,0.8100013732910156,0.34000015258789773,0,0.005952463334356839,-1.282817774078698,35.27000045776367,-1.9629760449854123,36.02999877929688,2.4399499519355476,35.970001220703125,0.005952463334356839 7278,2012-11-06,35.56999969482422,35.81999969482422,35.27000045776367,35.31999969482422,261000.0,0.008219980883262368,-2.142866485013624,-8.332612841703751,49.03639977095452,46.575013795466575,0.050527668686548566,0.3367787195266132,0.03216703771474272,0.06919515300747747,8.235899889462718,0.5499992370605469,-0.03079396129358969,-0.2845003128051786,-1.1301573412424304,0.5611567156320731,-0.7073288270238081,0.1383282014134508,0.9686000061035145,36.30572010321552,-20.75497917713799,0.42282851421862716,11,0.21500015258789062,0.37000083923339844,0.15999984741210938,0.5200004577636719,-0.20000076293944602,1,0.0036547953115149134,1.3721045767869342,35.279998779296875,-1.282817774078698,35.27000045776367,-1.9629760449854123,36.02999877929688,0.0036547953115149134 7279,2012-11-07,34.61999893188477,35.36000061035156,34.36999893188477,35.209999084472656,377200.0,-0.026707921593760342,1.2247148631214237,-2.360000610351534,32.59106247924704,44.74804340993222,0.8868580905831109,1.2251548466378495,0.9827528215160655,1.0352911774691123,8.069138452271511,1.200000762939446,-0.1689851088128691,-1.1555009841918888,-2.147754871596291,-0.1632470967874866,-1.65162792789409,-0.6593740404896877,1.8878287750244027,11.363632422834806,-38.60220642152881,0.49612694370220234,11,0.8500003814697195,1.0050010681152273,1.147500991821282,1.354999542236321,0.75,2,0.03639521014167357,-2.142866485013624,35.56999969482422,1.3721045767869342,35.279998779296875,-1.282817774078698,35.27000045776367,0.03639521014167357 7280,2012-11-08,34.47999954223633,35.540000915527344,34.47999954223633,34.700000762939446,396500.0,-0.004043887751813524,-8.636322652240255,0.3728833284841356,23.903461256927827,42.85314935079382,0.9951171985900729,1.321877778403973,1.1152748799345034,1.189298095471166,8.329858490282147,1.0600013732910156,-0.2725013306315702,-1.2250003814697266,-2.3713908772401595,-0.07860988569929361,-1.798195629354943,-0.6518051335845101,1.9423150136718732,5.445573535826654,-36.76714511535236,0.5731952478852183,11,0.9899997711181641,1.1450004577636719,1.2525005340576172,1.4949989318847656,1.7299995422363281,3,0.03422274712417961,1.2247148631214237,34.61999893188477,-2.142866485013624,35.56999969482422,1.3721045767869342,35.279998779296875,0.03422274712417961 7281,2012-11-09,34.919998168945305,35.279998779296875,34.060001373291016,34.31999969482422,622300.0,0.012760981222462053,-1.1785762942779292,-2.727250658898655,32.7622711789643,41.53357914388967,0.564293989432656,0.8456917040499619,0.6798499601028567,0.7629739776200353,8.794221504800324,1.2199974060058594,-0.37176579073259575,-0.734501647949223,-1.9272075868542942,0.45820429095584814,-1.330854617401755,-0.138148678496691,1.4202237620019602,48.86350089840501,10.697461274340284,0.5963529694525348,11,0.3950023651123118,0.5500030517578196,0.8125019073486399,1.0550003051757884,1.1700019836425852,4,0.02090502277238948,-8.636322652240255,34.47999954223633,1.2247148631214237,34.61999893188477,-2.142866485013624,35.56999969482422,0.02090502277238948 7282,2012-11-12,34.18000030517578,35.2599983215332,34.09000015258789,34.880001068115234,346200.0,-0.021191234323362895,-1.659083520094327,-1.166670905229977,31.676977426898645,40.047744726020746,1.2000406524382896,1.5244456749246922,1.4162393159483742,1.5139191709058792,9.28367927363674,1.1699981689453125,-0.4082163242818737,-1.3859994888305636,-2.738368430957763,-0.03363054670336396,-2.0621839598941634,-0.7098150177669638,2.0234083923121062,6.818127632089438,-29.692402124639077,0.6761844710635994,11,1.135000228881836,1.2900009155273438,1.552499771118164,1.7949981689453125,1.8899993896484375,0,0.05002922964321077,-1.1785762942779292,34.919998168945305,-8.636322652240255,34.47999954223633,1.2247148631214237,34.61999893188477,0.05002922964321077 7283,2012-11-13,34.22999954223633,34.59999847412109,33.799999237060554,33.860000610351555,308500.0,0.0014628214340002277,-2.265291823341233,-0.5285693265976854,32.443496120278425,37.98305939500623,1.0101440562454016,1.4337555917253724,1.3689410024865225,1.4814963241935715,10.395936109416361,0.7999992370605327,-0.4008616156642901,-1.2635002136230469,-2.739915415871934,0.21291498862584035,-2.0017078147474905,-0.5252926124986033,1.8448047157997465,24.712637378296716,-10.27749297372944,0.7382076011244425,11,0.9549999237060547,1.1100006103515625,1.5025005340576172,1.7449989318847656,2.0100021362304688,1,0.040607636816744064,-1.659083520094327,34.18000030517578,-1.1785762942779292,34.919998168945305,-8.636322652240255,34.47999954223633,0.040607636816744064 7284,2012-11-14,33.650001525878906,34.34999847412109,33.56999969482422,34.34999847412109,445900.0,-0.01694414326946636,1.2285776566757742,-1.8918891053993032,32.51026674704242,35.89803444055207,1.370571998745909,1.9557194133747302,1.9475350947296306,2.08066670305967,11.354056565351044,0.7799987792968679,-0.45880358623894324,-1.7429983139038114,-3.430276880467275,-0.05571974734034768,-2.5866375971855433,-0.8993590306220796,2.2428183304791247,4.061004136136198,-32.25036155251097,0.8436392832817303,11,1.3299980163574219,1.5749988555908203,2.082498550415039,2.3249969482421875,2.3699989318847656,2,0.05111433367047802,-2.265291823341233,34.22999954223633,-1.659083520094327,34.18000030517578,-1.1785762942779292,34.919998168945305,0.05111433367047802 7285,2012-11-15,33.200000762939446,33.790000915527344,33.029998779296875,33.61999893188477,333600.0,-0.013372978975747851,1.0,0.6000000000000264,30.384566290037853,34.529224786671776,1.5387357866727882,2.275061341960381,2.370241566694453,2.5442242957086236,12.427977071659377,0.7600021362304688,-0.5515122745064645,-2.035999107360844,-3.9245949720658544,-0.14740324265583382,-2.9802970397133492,-1.091701175008339,2.460537077265201,7.555643717447601,-30.894903553508875,0.9442979323525054,11,1.2249984741211009,1.7549991607666087,2.477499008178718,2.7749977111816477,2.579998016357429,3,0.0653613891288718,1.2285776566757742,33.650001525878906,-2.265291823341233,34.22999954223633,-1.659083520094327,34.18000030517578,0.0653613891288718 7286,2012-11-16,33.610000610351555,33.650001525878906,32.939998626708984,33.310001373291016,749500.0,0.012349392710550244,2.7368468604125886,-0.7142870118074067,30.384566290037853,32.85478528448765,0.9705676015902682,1.6960530963051497,1.9477874861949616,2.154454470597493,12.571991378345448,0.7100028991699219,-0.6912018274970677,-1.4634992599487404,-3.3227941634015323,0.3957956435040515,-2.3931467116751364,-0.5338518082223445,1.73487254254416,28.879399645495884,-9.311244551415232,0.9296474517263955,11,0.7699985504150462,1.299999237060554,2.074999809265144,2.3649978637695384,1.5299987792968892,4,0.07735788238338581,1.0,33.200000762939446,1.2285776566757742,33.650001525878906,-2.265291823341233,34.22999954223633,0.07735788238338581 7287,2012-11-19,34.009998321533196,34.009998321533196,33.5,33.950000762939446,712700.0,0.011901151559588152,16.00063580874849,0.1999923705860709,33.57794106736134,31.13717876186619,0.41513061728542056,1.1568980767329222,1.525219681880138,1.7778568286430172,12.46951031001024,0.509998321533196,-0.8433802667758101,-0.9375015258789148,-2.721215549600018,0.8462124978421883,-1.8293585377394663,-0.045644514018363225,0.9981923976963785,64.45781886620738,30.44738364181552,0.8918570118605512,11,0.23000144958496804,0.9000015258789134,1.6975021362304759,1.9650001525878977,0.94000244140625,0,0.06115853965619733,2.7368468604125886,33.610000610351555,1.0,33.200000762939446,1.2285776566757742,33.650001525878906,0.06115853965619733 7288,2012-11-20,34.47999954223633,34.47999954223633,33.959999084472656,34.009998321533196,478100.0,0.01381950143777444,1.212762158301409,7.833672431332774,37.043437878360706,31.631887139545483,-0.25227670327748086,0.6019855145683692,1.050217246416672,1.3246460085917988,13.265804903044526,0.5200004577636719,-0.8909714094430754,-0.39400024414062784,-2.1241218055986835,1.3361213173174278,-1.2590610248696592,0.4710605365884035,0.23864428404036175,100.0,70.99653426353248,0.8650607807290281,11,-0.23999977111816406,0.43000030517578125,1.2275009155273438,1.4949989318847656,0.15000152587890625,1,0.046113694132745575,16.00063580874849,34.009998321533196,2.7368468604125886,33.610000610351555,1.0,33.200000762939446,0.046113694132745575 7289,2012-11-21,34.27000045776367,34.459999084472656,33.990001678466804,34.40999984741211,430100.0,-0.006090460767420147,2.916679912261123,-0.29787026816440043,35.08473491365511,32.87425087918185,-0.1085624804624743,0.7172304148222821,1.2365528336560843,1.542081894103589,13.367588048427248,0.48999786376952414,-0.9698681881977507,-0.5204994201660185,-2.1942779944619133,1.1532791541298764,-1.3573887073139659,0.31638986698192895,0.20999908447265625,86.36370392021838,59.175700408807636,0.8368892871479475,11,-0.1600017547607422,0.6399993896484375,1.4799995422363281,1.7049980163574219,0.8499984741211009,2,0.05748471533086397,1.212762158301409,34.47999954223633,16.00063580874849,34.009998321533196,2.7368468604125886,33.610000610351555,0.05748471533086397 7290,2012-11-23,34.200000762939446,34.450000762939446,34.02000045776367,34.299999237060554,112000.0,-0.0020425939273184257,1.1499933243052918,0.7142779291554149,39.73127207549153,33.64858431212932,-0.0921477965082218,0.7343059822893778,1.2931934098981017,1.614556357281522,13.380875844700496,0.43000030517577414,-1.1032260231745212,-0.5329992294311623,-2.2048601962516443,1.1388617373893197,-1.3689297128413997,0.30293125397907517,-1.2600021362304616,81.81827189362404,50.405478008179315,0.8359304834102395,11,-0.10000228881835227,0.7099990844726634,1.5624990463256907,1.7749977111816477,1.5699996948242259,4,0.05321636415857789,2.916679912261123,34.27000045776367,1.212762158301409,34.47999954223633,16.00063580874849,34.009998321533196,0.05321636415857789 7291,2012-11-26,34.65999984741211,34.84000015258789,34.150001525878906,34.150001525878906,401400.0,0.0134502653278048,-1.7058858728579656,-5.100061036086862,44.522970103111554,35.075916831708525,-0.6625839246838794,0.24098195124503974,0.8310302840234911,1.146798625342548,13.11587861139596,0.6899986267089844,-1.0607625966869634,-0.0440000534057603,-1.698866808675028,1.6108667018635074,-0.8714334310403942,0.7834333242288736,-1.6898011779785165,86.56714293441283,51.22934592238513,0.8274333776346353,11,-0.7700004577636719,0.25,1.130000114440918,1.3149986267089844,0.9300003051757812,0,0.032313875845801254,1.1499933243052918,34.200000762939446,2.916679912261123,34.27000045776367,1.212762158301409,34.47999954223633,0.032313875845801254 7292,2012-11-27,34.779998779296875,34.959999084472656,34.61999893188477,34.72999954223633,426000.0,0.003462173468351093,-1.51851537885539,0.09803804238067812,42.805079045670844,36.2272038234188,-0.7694371851140787,0.055297843787229795,0.6902294913381724,1.0198197722016005,13.113258950011916,0.3400001525878835,-0.9625806595822297,0.11949901580810263,-1.4753139849449752,1.7143120165611805,-0.6779074845684363,0.9169055161846416,-1.735008050537111,81.99996948242188,44.85198432503098,0.7974065003765378,11,-0.8299999237060547,0.07999992370605469,1.235001564025879,1.1949996948242188,1.1599998474121094,1,0.010350794220437498,-1.7058858728579656,34.65999984741211,1.1499933243052918,34.200000762939446,2.916679912261123,34.27000045776367,0.010350794220437498 7293,2012-11-28,34.650001525878906,34.86999893188477,34.450000762939446,34.790000915527344,546300.0,-0.003737701494554102,1.8000305180437555,-2.800030518043793,50.3212278295617,38.20619949925427,-0.641005926365871,0.09984165381622745,0.8142491489347208,1.1452037570638538,13.645616201940983,0.4199981689453267,-0.9484207464825261,0.04700164794921591,-1.4550539145488415,1.5490572104472733,-0.7040261332998128,0.7980294291982446,-1.4901102957763683,68.04140334042505,26.490426885204712,0.7510277812490278,11,-0.7000026702880859,0.11499786376953125,1.3724985122680664,1.3249969482421875,0.45999908447264914,2,0.008657986258282957,-1.51851537885539,34.779998779296875,-1.7058858728579656,34.65999984741211,1.1499933243052918,34.200000762939446,0.008657986258282957 7294,2012-11-29,34.81999969482422,34.939998626708984,34.439998626708984,34.81999969482422,210700.0,0.004906151845861961,3.1667037543313095,-0.0,53.61703405561195,40.78758480654028,-0.7013398849031418,-0.16941519774763947,0.6436717236643403,0.9710549599281393,14.347631845776803,0.5,-0.8644828876480872,0.27449989318847656,-1.0888615030718043,1.6378612894487574,-0.4071808049416674,0.9561805913186205,-1.5521019934594733,85.10642615100542,37.37779015474162,0.6816806981301405,11,-0.8700008392333984,-0.06500053405761719,1.202500343322754,1.154998779296875,0.3600006103515625,3,-0.005456594726427455,1.8000305180437555,34.650001525878906,-1.51851537885539,34.779998779296875,-1.7058858728579656,34.65999984741211,-0.005456594726427455 7295,2012-11-30,35.009998321533196,35.009998321533196,34.68000030517578,34.790000915527344,513900.0,0.005456594726427344,2.0000173397376058,100.0,51.01124096363852,43.07943754805147,-0.6789932634792848,-0.46351229727370935,0.4514211821639904,0.77717005452282,14.385198886917866,0.32999801635741477,-0.7788680545951152,0.515498542785636,-0.6800268447789009,1.7110239303501729,-0.08226415099663598,1.113261236567908,-1.6405745371819762,100.0,50.249710636304854,0.5977626937822696,11,-0.7549991607665945,-0.25499916076659446,0.980001449584968,0.9650001525878977,0.42000198364258523,4,0.003141977024429643,3.1667037543313095,34.81999969482422,1.8000305180437555,34.650001525878906,-1.51851537885539,34.779998779296875,0.003141977024429643 7296,2012-12-03,35.43000030517578,35.5,34.830001831054695,35.11999893188477,558300.0,0.011996629642345935,1.9777645911922712,1.4091137660175956,65.13320993264676,46.585578533083186,-0.909301345128469,-0.9179781086403125,0.02852080333508411,0.3499364456748282,15.23879188933861,0.6699981689453054,-0.6316773808559262,0.9275005340576143,-0.29178005259677775,2.1467811207120064,0.3178602407304183,1.5371408273848104,-1.929330557850001,93.3962637607828,36.636708205464984,0.6096402933271947,12,-0.7000007629394531,-0.6750011444091797,0.5475006103515625,0.5449981689453125,0.2700004577636719,0,0.009596391466534238,2.0000173397376058,35.009998321533196,3.1667037543313095,34.81999969482422,1.8000305180437555,34.650001525878906,0.009596391466534238 7297,2012-12-04,35.4900016784668,35.52000045776367,35.11999893188477,35.380001068115234,435600.0,0.0016935188477051888,3.7059509918318883,0.3548391066264771,65.21744739116562,49.71602403450595,-0.8239316264616505,-1.013397324867256,-0.03761001867044911,0.28297893534958973,15.713010631309936,0.40000152587889914,-0.41228096477371423,0.9770017623901381,-0.2736834987138934,2.2276870234941697,0.3516591318381188,1.6023443929421575,-1.7893989058735968,97.22233995959253,34.90504387376119,0.6253426305520161,12,-0.7350006103515625,-0.7350025177001953,0.4824991226196289,0.44499778747558594,0.039997100830078125,1,0.002817651997513604,1.9777645911922712,35.43000030517578,2.0000173397376058,35.009998321533196,3.1667037543313095,34.81999969482422,0.002817651997513604 7298,2012-12-05,35.70000076293945,36.0,35.2599983215332,35.45000076293945,332100.0,0.005917133686698994,-1.349193470257702,2.272714662227771,77.188370514054,54.394205767883605,-0.9417045652118929,-1.2787182372566974,-0.2527142664617159,0.06110669462797347,16.984453576771074,0.7400016784667969,-0.19994161951704825,1.1805007934570284,-0.09443096285272645,2.4554325497667833,0.543034915302151,1.8179666716119058,-1.781070268125795,80.76929660467789,10.625145268523909,0.6374658781548778,12,-0.6900005340576172,-0.9450016021728516,0.27250003814697266,0.2349987030029297,0.049999237060546875,2,0.006722629093573351,3.7059509918318883,35.4900016784668,1.9777645911922712,35.43000030517578,2.0000173397376058,35.009998321533196,0.006722629093573351 7299,2012-12-06,35.880001068115234,35.95000076293945,35.599998474121094,35.599998474121094,281000.0,0.005042025247311566,-1.4999931881037043,1.1200103759765625,88.28580210179365,59.78915354858383,-0.9714696433322061,-1.432950470783524,-0.4551760765602282,-0.13606779068675223,17.0311491325142,0.3500022888183594,-0.012255927699058589,1.2975009918212876,-0.11540009975145438,2.7104020833940297,0.5910504460349202,2.003951537607655,-1.6697208425754866,90.90916972516834,12.317255765687747,0.7064505457863706,12,-0.8050003051757812,-1.1250019073486328,0.0924997329711914,0.05499839782714844,0.18999862670898438,3,-0.021460435753663853,-1.349193470257702,35.70000076293945,3.7059509918318883,35.4900016784668,1.9777645911922712,35.43000030517578,-0.021460435753663853 7300,2012-12-07,35.65999984741211,35.900001525878906,35.529998779296875,35.81999969482422,180600.0,-0.006131583449105027,1.3124918044512262,-0.571422732660318,80.96681437601913,63.8384695789069,-0.5840022071612054,-1.180540849752461,-0.25356364274273346,0.06610394309697654,17.343701013696624,0.37000274658203125,0.1289651345204348,1.0184997558593736,-0.47275577030232796,2.509755282021075,0.27287199277852636,1.7641275189402208,-1.1991588534479263,70.94011241963022,-13.364249101629326,0.7456277630808498,12,-0.4400005340576172,-0.9050006866455078,0.3125009536743164,0.27499961853027344,0.45999908447266336,4,-0.013460447119748475,-1.4999931881037043,35.880001068115234,-1.349193470257702,35.70000076293945,3.7059509918318883,35.4900016784668,-0.013460447119748475 7301,2012-12-10,35.650001525878906,35.97999954223633,35.560001373291016,35.68000030517578,458900.0,-0.00028037918048196,-3.0,0.18749254941229765,78.08230094622957,67.7581609011912,-0.46802132063870516,-1.1731988972256246,-0.2537451729613309,0.05787398479929351,17.17549777920172,0.4199981689453125,0.31429705244768513,0.972001266479495,-0.5823558136314162,2.5263583465904063,0.19482272642403586,1.7491798065349542,-0.9736782710697085,60.22749439716987,-25.48902647675083,0.7771785400554566,12,-0.43000221252441406,-0.9850025177001953,0.2974987030029297,0.2599983215332031,0.7399978637695312,0,-0.006171141971576755,1.3124918044512262,35.65999984741211,-1.4999931881037043,35.880001068115234,-1.349193470257702,35.70000076293945,-0.006171141971576755 7302,2012-12-11,35.88999938964844,36.02000045776367,35.65999984741211,35.779998779296875,250400.0,0.006732057601605224,-1.0571553133514986,-3.6668362156663274,76.20826331425964,70.63449817726875,-0.5967632901941897,-1.347612154434401,-0.4932844985533009,-0.20025933556622988,17.0214748596337,0.3699989318847656,0.4822340577185642,1.1264991760253906,-0.49901167635331234,2.7520100284040936,0.3137437498360356,1.9392546022147457,-1.0283613905125293,82.89464438086634,-0.9731791976939803,0.8127554261893523,12,-0.6599998474121094,-1.4099998474121094,0.010001182556152344,-0.024999618530280543,1.0900001525878906,1,-0.00529391557370118,-3.0,35.650001525878906,1.3124918044512262,35.65999984741211,-1.4999931881037043,35.880001068115234,-0.00529391557370118 7303,2012-12-12,35.61999893188477,36.0,35.529998779296875,35.9900016784668,321000.0,-0.007522999786997442,1.4102664423490747,-3.36364266888605,74.54549489938887,72.9598827154662,-0.19522928918598836,-1.0204564199672461,-0.23336818455252484,0.05496099409243982,16.389896036691194,0.470001220703125,0.593362725259631,0.786998748779304,-0.8611720679976358,2.4351695655562438,-0.037086659609165906,1.6110841571677739,-0.5730229393684212,18.367315162981885,-62.492079640937035,0.8240854083884707,12,-0.26999855041504617,-1.1399993896484446,0.24250125885009055,0.24500083923338423,1.8199996948242045,2,-0.002526674769418258,-1.0571553133514986,35.88999938964844,-3.0,35.650001525878906,1.3124918044512262,35.65999984741211,-0.002526674769418258 7304,2012-12-13,35.36999893188477,35.7400016784668,35.209999084472656,35.599998474121094,379100.0,-0.007018529126799455,1.0784172930924867,0.6216157700476246,69.9658889698992,75.06595471616181,0.15756199843391983,-0.669307316393116,0.018908924013075534,0.28857707740377947,15.204606788860527,0.5300025939941406,0.7088089240546793,0.45099887847901243,-1.1146979211946189,2.0166956781526437,-0.3318495213578032,1.233847278315828,-0.16733902492885022,19.753034092033825,-58.4658389072562,0.7828483998368156,12,0.05500221252440696,-0.8899993896484446,0.49250125885009055,0.4950008392333842,1.8400001525878835,3,0.010743598518253572,1.4102664423490747,35.61999893188477,-1.0571553133514986,35.88999938964844,-3.0,35.650001525878906,0.010743598518253572 7305,2012-12-14,35.36999893188477,36.040000915527344,35.27000045776367,35.970001220703125,468700.0,0.0,1.08107759798337,2.6087107956147975,64.37248839371503,74.98143010072496,0.23914725306170936,-0.5253351916199023,0.02058820844514031,0.2766573157048242,13.559535496068154,0.7700004577636719,0.7916612676000199,0.34249897003174823,-1.007524620445821,1.6925225605093175,-0.33251282520703995,1.0175107652705364,0.6500015258788991,19.277047522751108,-55.494621735289115,0.6750117952387855,12,0.21000099182128196,-0.8799991607666087,0.17750072479247336,0.25500106811522727,1.6300010681152273,4,0.01979080531745292,1.0784172930924867,35.36999893188477,1.4102664423490747,35.61999893188477,-1.0571553133514986,35.88999938964844,0.01979080531745292 7306,2012-12-17,36.209999084472656,36.22000122070313,35.36999893188477,35.36999893188477,563800.0,0.02374894481070089,-1.0238146057466022,-1.3999949137563863,72.41383433902799,75.78102865048746,-0.5348161351061052,-1.223280978299151,-0.8111609042590473,-0.562036481116678,11.84220888014913,0.8500022888183594,0.8718181079908902,1.0524991989135728,-0.22138237128503846,2.326380769112184,0.41555841381426717,1.6894399840128784,-0.9399986267089844,99.00969157671233,24.113335898357747,0.6369407850993063,12,-0.4949989318847656,-1.6299991607666016,-0.6624994277954102,-0.5849990844726562,0.8899993896484375,0,-0.0024855055195645015,1.08107759798337,35.36999893188477,1.0784172930924867,35.36999893188477,1.4102664423490747,35.61999893188477,-0.0024855055195645015 7307,2012-12-18,36.09000015258789,36.43000030517578,35.720001220703125,36.18000030517578,479200.0,-0.003313972242993568,1.4067759350855074,-0.10714301933233818,72.6415128290331,75.27582224104067,-0.3584520546701455,-0.9902334982189842,-0.6999317244657846,-0.4375835765249292,10.881906856139336,0.7099990844726562,0.9595085124651348,0.8285001754760728,-0.38931963994410523,2.046319990896251,0.21959026776598023,1.4374100831861654,-0.8199996948242188,72.13116291867824,-3.482251639248119,0.60890990771009,12,-0.2700004577636719,-1.4050006866455078,-0.6974992752075195,-0.6199989318847656,1.220001220703125,1,0.00831253077839178,-1.0238146057466022,36.209999084472656,1.08107759798337,35.36999893188477,1.0784172930924867,35.36999893188477,0.00831253077839178 7308,2012-12-19,36.06999969482422,36.22999954223633,35.83000183105469,36.040000915527344,237400.0,-0.0005541828118346137,1.2857111716621255,-0.3333192048488959,70.62707101634665,73.31374100932433,-0.3134057863497617,-0.8906718312424786,-0.6942724245853569,-0.4154356212054324,10.728581491299234,0.3999977111816406,0.9490330828491835,0.7289997100830092,-0.4815832793556396,1.939582699521658,0.12370821536368481,1.3342912048023337,-0.7535992431640608,70.49178277509569,-3.758864231746756,0.605291494719324,12,-0.25,-1.385000228881836,-0.6774988174438477,-0.5999984741210938,1.5,2,0.025228717912705978,1.4067759350855074,36.09000015258789,-1.0238146057466022,36.209999084472656,1.08107759798337,35.36999893188477,0.025228717912705978 7309,2012-12-20,36.2400016784668,36.41999816894531,36.04999923706055,36.150001525878906,318500.0,0.004713112977014378,-1.5516751509411626,3.0001271617497456,70.4319349499529,72.14319885087255,-0.4771486856416871,-0.9544543618217958,-0.8808043279151221,-0.5878682908300945,10.677223565207214,0.3699989318847656,0.939965304742536,0.8005016326904268,-0.3628236280729311,1.9638268934537848,0.21883900230874787,1.3821642630721058,-0.879057232666014,83.62080588778869,12.105658995488199,0.5816626303816774,12,-0.4200019836425781,-1.555002212524414,-0.9775018692016602,-0.9000015258789062,1.0099983215332031,3,0.03311249703818864,1.2857111716621255,36.06999969482422,1.4067759350855074,36.09000015258789,-1.0238146057466022,36.209999084472656,0.03311249703818864 7310,2012-12-21,36.02000045776367,36.18999862670898,35.70000076293945,36.040000915527344,612600.0,-0.0060706735792963595,2.0625260773679166,-0.22222693171703473,60.49821822501278,70.18941188184844,-0.22429848024475518,-0.6230566890298945,-0.6702364716280158,-0.3696856884871167,10.329339396537954,0.5400009155273438,0.8612795484680689,0.48950042724609233,-0.542951861216892,1.5219527157090766,-0.026725716985396275,1.005726571477581,-0.6162937775878916,61.32081922317004,-7.119731930614712,0.5162261442314909,12,-0.20000076293945312,-1.335000991821289,-0.9175004959106445,-0.7950000762939453,1.3400001525878906,4,0.033037163009044246,-1.5516751509411626,36.2400016784668,1.2857111716621255,36.06999969482422,1.4067759350855074,36.09000015258789,0.033037163009044246 7311,2012-12-24,35.779998779296875,35.91999816894531,35.52000045776367,35.810001373291016,88300.0,-0.006663011532945906,2.2000305180437936,1.5000953652489033,54.84944712437057,67.81621008297189,0.04032291752456274,-0.31077910626483884,-0.44394103994746104,-0.13211828324126884,10.529630529532929,0.5,0.7202098992539874,0.19349880218506144,-0.7585138452606301,1.145511449630753,-0.2825075215377879,0.6695051259079108,-0.33524035412109754,28.57124891532628,-34.732033447824996,0.476006323722847,12,0.04000091552734375,-1.0949993133544922,-1.0899991989135742,-0.8249988555908203,1.8800010681152344,0,0.03409729631989378,2.0625260773679166,36.02000045776367,-1.5516751509411626,36.2400016784668,1.2857111716621255,36.06999969482422,0.03409729631989378 7312,2012-12-26,35.139999389648445,35.7599983215332,35.09999847412109,35.7599983215332,286000.0,-0.017887071310319524,1.1290354336764745,20.66484424666219,41.81285016837088,64.17924955730324,0.6288802170419316,0.37689719494797913,0.1739878877941976,0.49707006698684353,10.823075973674316,0.6800003051757884,0.6135735005951304,-0.46450061798095277,-1.3645002618187974,0.4354990258568918,-0.9145004398998751,-0.014500796062030474,1.2900009155273366,3.0303730890395832,-55.66502951029452,0.44999982191892074,12,0.6249999999999929,-0.17499923706055398,-0.49499988555908914,-0.22999954223633523,2.4099998474121023,2,0.05577686734536558,2.2000305180437936,35.779998779296875,2.0625260773679166,36.02000045776367,-1.5516751509411626,36.2400016784668,0.05577686734536558 7313,2012-12-27,34.950000762939446,35.220001220703125,34.34999847412109,35.049999237060554,416100.0,-0.005406904667305423,2.9545359966708604,0.1612881393474643,36.443145445607634,60.454500276826394,0.7977353558556644,0.622436002690371,0.3479574602941895,0.6806315434116001,11.293113260335637,0.8700027465820384,0.5236455515065828,-0.669499206542973,-1.5105885862778123,0.1715901731918663,-1.0900438964103927,-0.24895451667555335,1.453399505615245,28.985622090601737,-24.576002044219898,0.4205446898674199,12,0.4399986267089915,0.24499893188477273,-0.3750009536743093,-0.040000915527336645,2.569999694824226,3,0.0675250517549082,1.1290354336764745,35.139999389648445,2.2000305180437936,35.779998779296875,2.0625260773679166,36.02000045776367,0.0675250517549082 7314,2012-12-28,34.630001068115234,35.20000076293945,34.610000610351555,34.759998321533196,301500.0,-0.009155928121281631,-5.941253029350549,1.299992370488796,35.41077711786009,57.236532357286954,1.119449578857207,0.9775933641688255,0.6485239653022532,0.9852424306056875,11.91685751183362,0.5900001525878977,0.4158552261568076,-0.9799989700317369,-1.8623882265463294,-0.09760971351714431,-1.4211935982890367,-0.538804341774437,1.691263128662115,15.21753102032816,-34.65268422109684,0.44119462825729633,12,0.7599983215332031,0.5799999237060547,-0.055001258850097656,0.279998779296875,2.950000762939453,4,0.08489744545275002,2.9545359966708604,34.950000762939446,1.1290354336764745,35.139999389648445,2.2000305180437936,35.779998779296875,0.08489744545275002 7315,2012-12-31,35.11999893188477,35.2599983215332,34.290000915527344,34.540000915527344,330700.0,0.014149519164199376,1.2558163260779887,-4.46161746581402,43.391486086813494,54.0118269959298,0.6596266497579535,0.5230774640316795,0.12246426324220039,0.482548842665274,12.865397125407055,0.9699974060058594,0.3377376553620053,-0.49550113677977947,-1.3633957844662703,0.37239351090671136,-0.9294484606230284,-0.061553812936530505,1.122414635986324,50.92020950446341,2.2626262793841576,0.43394732384324625,12,0.24000167846678977,0.10500144958495383,-0.6099996566772532,-0.20999908447266336,2.6100006103515554,0,0.06064923499133257,-5.941253029350549,34.630001068115234,2.9545359966708604,34.950000762939446,1.1290354336764745,35.139999389648445,0.06064923499133257 7316,2013-01-02,35.77000045776367,35.86000061035156,35.529998779296875,35.61000061035156,367500.0,0.018508016675614858,-1.062488824251672,0.27586274935379784,48.64254662861177,51.34527519588298,-0.06632735461892025,-0.10555809481797951,-0.5735532771211496,-0.17601857475003158,13.32824118938228,0.7400016784667898,0.30360989981511466,0.13750038146972798,-0.7284126469007148,1.0034134098401708,-0.2954561327154934,0.5704568956549494,0.35526835096680287,94.26750509031359,47.87768187405487,0.4329565141852224,1,-0.41500091552734375,-0.4799995422363281,-1.2650012969970703,-0.8600006103515625,2.029998779296875,2,0.044450660672071374,1.2558163260779887,35.11999893188477,-5.941253029350549,34.630001068115234,2.9545359966708604,34.950000762939446,0.044450660672071374 7317,2013-01-03,35.59000015258789,35.9900016784668,35.459999084472656,35.720001220703125,328300.0,-0.005032158313453827,-1.7179396891536332,-0.8125074505877024,49.65359391904027,49.01488885173782,0.039436400437885766,0.08676652981814215,-0.43197078324590166,-0.008751553056498551,13.701101065855493,0.5300025939941406,0.29500823838001367,-0.04749984741211222,-0.9111001430805388,0.8161004482563143,-0.47929999524632905,0.3843003004221046,0.4251525825503961,76.47050903746255,25.43985111152977,0.43180014783421417,1,-0.2350006103515625,-0.22999954223632812,-1.1900005340576172,-0.6800003051757812,2.270000457763672,3,0.058162396345865064,-1.062488824251672,35.77000045776367,1.2558163260779887,35.11999893188477,-5.941253029350549,34.630001068115234,0.058162396345865064 7318,2013-01-04,35.939998626708984,36.02999877929688,35.470001220703125,35.63999938964844,408800.0,0.009834180180402274,1.3333253860397447,-2.3076674785058247,56.433404690268915,47.45949660066182,-0.3698340017392141,-0.25753391120497326,-0.7984142175759033,-0.3730901496260941,13.317030244919934,0.5599975585937571,0.1845931473315403,0.2904987335205078,-0.5833668602379518,1.1643643272789674,-0.14643406335872555,0.7274315303997412,-1.6499977111816406,94.82757108718967,38.19473397273025,0.4369327968792301,1,-0.6999988555908203,-0.5799980163574219,-1.5349998474121094,-1.029998779296875,2.0699996948242188,4,0.04479690238928069,-1.7179396891536332,35.59000015258789,-1.062488824251672,35.77000045776367,1.2558163260779887,35.11999893188477,0.04479690238928069 7319,2013-01-07,35.110000610351555,35.849998474121094,35.049999237060554,35.790000915527344,424200.0,-0.02309399132087364,1.0000095367977162,-2.266673448367965,47.52853227662787,46.01842038417461,0.31627651989531813,0.5394792150506049,0.005477577729664063,0.43232663514779546,13.144325797963047,0.8899993896484304,0.05411927383814685,-0.5009992599487347,-1.399603881169483,0.3976053612720136,-0.9503015705591125,-0.051696949338357,-0.7851997375488224,47.12647710082592,-13.643722780823481,0.44930231061037473,1,0.04999923706055398,0.2500000000000071,-0.7525014877319265,-0.20000076293944602,2.9899978637695384,0,0.06864140716367784,1.3333253860397447,35.939998626708984,-1.7179396891536332,35.59000015258789,-1.062488824251672,35.77000045776367,0.06864140716367784 7320,2013-01-08,35.18000030517578,35.29999923706055,34.86999893188477,35.040000915527344,360700.0,0.00199372525227437,1.2631758588149886,-0.20588136296827977,38.530074951615376,44.20515680942403,0.1280589352661181,0.45500363127791843,-0.07133281093415889,0.34285297715423724,13.201781458217043,0.43000030517577414,-0.07091384320283822,-0.4069995880126953,-1.3255130792386964,0.5115139032133058,-0.8662563336256994,0.0522571576003088,-0.8210954742431653,26.72425983353387,-28.002311932196356,0.45925674561300134,1,-0.020000457763671875,0.18000030517578125,-0.8275012969970703,-0.2700004577636719,2.6699981689453125,1,0.06822062265661244,1.0000095367977162,35.110000610351555,1.3333253860397447,35.939998626708984,-1.7179396891536332,35.59000015258789,0.06822062265661244 7321,2013-01-09,35.43000030517578,35.5099983215332,35.06999969482422,35.2599983215332,372800.0,0.007106310341993272,1.6666743731721132,1.2143051771117166,42.85714285714287,44.321189330398695,-0.19758790036988216,0.19781888843073148,-0.32183283666518747,0.07176095662570958,12.986755557454638,0.4399986267089844,-0.211704058257439,-0.14599952697754048,-1.0666032245001986,0.7746041705451177,-0.606301375738866,0.31430232178378503,-1.0376735952758764,48.27598680640676,-4.073498547204274,0.46030184876132774,1,-0.2700004577636719,-0.06999969482421875,-0.9250011444091797,-0.5200004577636719,2.470001220703125,2,0.06491671513546526,1.2631758588149886,35.18000030517578,1.0000095367977162,35.110000610351555,1.3333253860397447,35.939998626708984,0.06491671513546526 7322,2013-01-10,35.70000076293945,35.959999084472656,35.47999954223633,35.61000061035156,499400.0,0.00762067331182692,-1.74283659033689,0.5294064849096825,46.201242165965226,45.40542229932732,-0.424431941809587,-0.09185508053422353,-0.6024237434298456,-0.2182949628181774,12.407547529953346,0.529998779296875,-0.29909046686313445,0.1335008621215792,-0.7773291332597267,1.0443308575028851,-0.3219141355690738,0.5889158598122322,-1.2749206116516092,71.55189139950019,20.609254001290246,0.4554149976906534,1,-0.5400009155273438,-0.3400001525878906,-0.9575014114379883,-0.7900009155273438,2.3699989318847656,3,0.05882348541295057,1.6666743731721132,35.43000030517578,1.2631758588149886,35.18000030517578,1.0000095367977162,35.110000610351555,0.05882348541295057 7323,2013-01-11,35.529998779296875,35.86999893188477,35.40999984741211,35.849998474121094,387000.0,-0.004761960224355488,1.5555461365658692,-3.5555461365659307,42.71044091486959,46.21649605455059,-0.1827201417112292,0.07489869926605763,-0.4500416131858458,-0.06970024579224798,12.139705140974407,0.45999908447266336,-0.36025325227485894,-0.032001113891602984,-0.9426074782657565,0.8786052504825506,-0.4873042960786762,0.42330206829547024,-1.0728202554488533,60.55043624031864,13.173725670237637,0.4553031821870767,1,-0.3699989318847656,-0.1699981689453125,-0.774998664855957,-0.6199989318847656,2.2800025939941406,4,0.06557843825236387,-1.74283659033689,35.70000076293945,1.6666743731721132,35.43000030517578,1.2631758588149886,35.18000030517578,0.06557843825236387 7324,2013-01-14,35.75,36.16999816894531,35.380001068115234,35.380001068115234,465800.0,0.006191985034103675,-3.2702669264792306,-1.1562477648236893,47.2279207702087,46.64276657492785,-0.2538355407340376,-0.12139826631715778,-0.6909500476247246,-0.3079710211563125,12.573378594249698,0.7899971008300781,-0.3162140477494191,0.1690000534057603,-0.7405953913028966,1.0785954981144172,-0.2857976689485682,0.6237977757600888,-1.2613650710430022,67.69242958211417,21.167471336376664,0.4547977223543286,1,-0.23000144958496094,-0.3899993896484375,-0.8675003051757812,-0.8400001525878906,1.9500007629394531,0,0.06321673626666313,1.5555461365658692,35.529998779296875,-1.74283659033689,35.70000076293945,1.6666743731721132,35.43000030517578,0.06321673626666313 7325,2013-01-15,36.06999969482422,36.11999893188477,35.52000045776367,35.65999984741211,320300.0,0.008951040414663547,1.3529429364289451,1.1081108946006413,52.92930398300878,47.119072947638614,-0.4748406345143579,-0.4071411160287681,-1.0305037897893925,-0.633387947866602,12.479482666149105,0.5999984741211009,-0.22119915413041724,0.45399971008301065,-0.47507200196076127,1.3830714221267826,-0.010536145938871755,0.9185355661048931,-1.5141102362676904,90.90921701496057,40.373580975892374,0.46453585602188446,1,-0.5500011444091797,-0.7099990844726562,-1.1549997329711914,-1.1599998474121094,1.9099998474121094,1,0.05627942324568869,-3.2702669264792306,35.75,1.5555461365658692,35.529998779296875,-1.74283659033689,35.70000076293945,0.05627942324568869 7326,2013-01-16,36.11999893188477,36.2599983215332,35.7599983215332,36.0,411000.0,0.0013861723727079944,1.500014305196601,0.2926804305957616,61.2385351201761,48.406288636653706,-0.5252021292539055,-0.48931614540011026,-1.0753784748591713,-0.6872913302722523,12.155164841302774,0.5,-0.08418169986995139,0.5084989547729535,-0.4092617841352677,1.4262596936811747,0.04961858531883934,0.9673793242270676,-1.499545124912693,84.0909287949862,26.40829152234768,0.45888036945411076,1,-0.5550003051757884,-0.7599983215332102,-1.1324996948242259,-1.2099990844726634,1.6100006103515554,2,0.04789589128999583,1.3529429364289451,36.06999969482422,-3.2702669264792306,35.75,1.5555461365658692,35.529998779296875,0.04789589128999583 7327,2013-01-17,36.38999938964844,36.459999084472656,36.11999893188477,36.209999084472656,470000.0,0.0074750959509393144,1.1250029802350365,1.5000158947133295,66.21620576689621,49.493266534056744,-0.7485017251094988,-0.775446589508384,-1.3373336196629637,-0.9548753971107473,11.58448601629598,0.3400001525878835,0.002497378601042044,0.7634994506835966,-0.1960455748597667,1.7230444762269599,0.28372693791191494,1.2432719634552782,-1.6711729118026923,93.51853487098882,30.87552491794321,0.47977251277168304,1,-0.7250003814697266,-1.0149993896484375,-1.447500228881836,-1.4799995422363281,1.4599990844726562,3,0.041494975585517846,1.500014305196601,36.11999893188477,1.3529429364289451,36.06999969482422,-3.2702669264792306,35.75,0.041494975585517846 7328,2013-01-18,36.97999954223633,37.0,36.41999816894531,36.43999862670898,1051900.0,0.016213249862151002,1.0,3.0000000000000395,74.94691009461415,52.53975295827745,-1.3136030095099613,-1.3636935745019443,-1.9216157556786087,-1.5313395809133254,11.269803839311775,0.6100006103515625,0.03554484825207993,1.307999610900879,0.18716197556709346,2.4288372462346643,0.7475807932339862,1.8684184285677716,-2.121879255860428,98.76540302774134,28.87902282062643,0.5604188176668924,1,-1.0450000762939453,-1.3349990844726562,-2.125,-2.0699996948242188,1.3899993896484446,4,0.029475396594933923,1.1250029802350365,36.38999938964844,1.500014305196601,36.11999893188477,1.3529429364289451,36.06999969482422,0.029475396594933923 7329,2013-01-22,37.43999862670898,37.56999969482422,36.88999938964844,36.88999938964844,427100.0,0.01243913169731825,-1.4727318125385804,1.0185153788552836,74.78631990962087,56.56822462027806,-1.5738404592529847,-1.8226295707273579,-2.339807651273098,-1.9762677447612376,10.87470445792052,0.6800003051757812,0.09318133178135213,1.70799884796142,0.3547563839034069,3.0612413120194333,1.0313776159324135,2.3846200799904267,-2.3676903689706634,93.65848212208861,20.490111926215064,0.6766212320290075,1,-1.1199989318847585,-1.509998321533196,-2.52499866485595,-2.529998779296868,0.7299995422363352,1,0.009882552354531393,1.0,36.97999954223633,1.1250029802350365,36.38999938964844,1.500014305196601,36.11999893188477,0.009882552354531393 7330,2013-01-23,37.209999084472656,37.400001525878906,37.040000915527344,37.33000183105469,577400.0,-0.006143150391897834,1.7692127116405998,-0.21818711462834675,66.9013989915226,59.23980863520913,-1.146131188974529,-1.579910038896287,-2.0652982719878423,-1.7355751569816107,11.299902661569108,0.3999977111816335,0.08675207105198268,1.418499374389647,-0.08442705242944015,2.921425801208734,0.6670361609801034,2.1699625877991906,-1.837967854284031,80.11047860715182,9.213986286981381,0.7514632134095435,1,-0.7349987030029297,-1.279998779296875,-2.2574987411499023,-2.299999237060547,1.6500015258789062,2,0.013168548522519918,-1.4727318125385804,37.43999862670898,1.0,36.97999954223633,1.1250029802350365,36.38999938964844,0.013168548522519918 7331,2013-01-24,37.0,37.40999984741211,36.91999816894531,37.27999877929688,545600.0,-0.0056436197161930934,-1.227267998335414,2.3332697565007905,66.43357576091702,61.487845701314896,-0.7710963223601865,-1.3426642850024137,-1.826496502767199,-1.512482811276854,12.054960890793033,0.4900016784667969,0.196233954262496,1.1475002288818388,-0.4495472305482622,2.7445476883119397,0.3489764991667883,1.9460239585968893,-1.3642125540551007,60.68969690273034,-9.109213546889386,0.7985237297150507,1,-0.5249996185302734,-1.0699996948242188,-1.9650001525878906,-2.0900001525878906,2.479999542236328,3,0.02648647411449545,1.7692127116405998,37.209999084472656,-1.4727318125385804,37.43999862670898,1.0,36.97999954223633,0.02648647411449545 7332,2013-01-25,37.099998474121094,37.38000106811523,36.83000183105469,37.04999923706055,548600.0,0.0027026614627323475,-1.2449221091639193,-0.1785694822888238,64.35644405751887,63.89295716160925,-0.7281986363822739,-1.3579167902605391,-1.8720804594234508,-1.598513967856249,13.137836192128628,0.5499992370605398,0.3645774874062866,1.149498748779294,-0.5030386425508553,2.8020361401094434,0.3232300531142158,1.9757674444443722,-1.2321055583106784,59.13038286241235,-7.192646902448388,0.8262686956650759,1,-0.6249980926513672,-1.1699981689453125,-1.952498435974121,-2.1899986267089844,3.0100021362304688,4,0.016981161564054714,-1.227267998335414,37.0,1.7692127116405998,37.209999084472656,-1.4727318125385804,37.43999862670898,0.016981161564054714 7333,2013-01-28,37.310001373291016,37.45000076293945,37.09000015258789,37.11999893188477,683400.0,0.0056604557360402374,-1.8800048828125,3.8001068131531346,82.16373518877738,67.774714319228,-0.7366184215610971,-1.456736647725279,-2.0257185510781923,-1.7903125022614716,13.088070779120029,0.3600006103515625,0.511189986980213,1.2415016174316378,-0.4468763400206086,2.929879574883884,0.3973126387055146,2.085690596157761,-1.237855643998941,64.86499025702885,-3.725736332145047,0.8441889787261249,1,-0.7650012969970703,-1.3800010681152344,-2.057501792907715,-2.4000015258789062,3.009998321533203,0,0.014473253308874057,-1.2449221091639193,37.099998474121094,-1.227267998335414,37.0,1.7692127116405998,37.209999084472656,0.014473253308874057 7334,2013-01-29,37.56999969482422,37.56999969482422,37.099998474121094,37.27999877929688,412500.0,0.0069685958714365,2.2413774959880035,1.5263009958239837,83.10247902445224,71.12728932383283,-0.7948914146483901,-1.5654455746876295,-2.2064708113656692,-2.029132366032954,13.09515725391361,0.470001220703125,0.6394160419536661,1.3545000076293974,-0.3184104470835507,3.0274104623423455,0.5180447802729233,2.1909552349858714,-1.31811148966829,100.0,25.03472737867051,0.836455227356475,1,-0.9050006866455078,-1.6399993896484375,-2.317500114440918,-2.6599998474121094,2.9099998474121094,1,0.021293565173245543,-1.8800048828125,37.310001373291016,-1.2449221091639193,37.099998474121094,-1.227267998335414,37.0,0.021293565173245543 7335,2013-01-30,37.25,37.68999862670898,37.11000061035156,37.47000122070313,673700.0,-0.008517426069298173,-1.319992065429659,-0.7586225040120396,74.72825467248556,72.6261470518672,-0.32397561602063973,-1.1359293569235405,-1.7948025085030181,-1.699819014522042,12.703600333869355,0.5799980163574148,0.8079953552819603,0.9280002593994112,-0.7223083793497338,2.5783088981485562,0.10284594002484226,1.7531545787739802,-0.839938416083875,48.8371783555049,-28.285325099050823,0.8251543193745714,1,-0.345001220703125,-1.260000228881836,-1.9975004196166992,-2.3400001525878906,3.5999984741210938,2,0.024697937421350735,2.2413774959880035,37.56999969482422,-1.8800048828125,37.310001373291016,-1.2449221091639193,37.099998474121094,0.024697937421350735 7336,2013-01-31,37.36000061035156,37.54999923706055,37.209999084472656,37.34000015258789,405400.0,0.002953036519504959,-1.4285500197544994,-0.09091066722152571,73.5795402206673,73.44429532450843,-0.2677400965642889,-1.1812677625663497,-1.8231838287259023,-1.7945025776066927,13.487569976593605,0.3400001525878906,0.9504488605910595,0.958500862121582,-0.7325312697874864,2.6495329940306505,0.11298479616704782,1.8040169280761162,-0.7707478404444359,61.627994659404436,-15.52998342365484,0.8455160659545341,1,-0.30500221252441406,-1.3700008392333984,-2.1075010299682617,-2.450000762939453,4.069999694824219,3,0.040149892277688615,-1.319992065429659,37.25,2.2413774959880035,37.56999969482422,-1.8800048828125,37.310001373291016,0.040149892277688615 7337,2013-02-01,37.65999984741211,37.75,37.43000030517578,37.5,378200.0,0.008029958034246443,-1.1333367241839707,7.999809269502194,79.17811512031992,73.91442921625351,-0.4119674161043747,-1.3894755549814093,-2.049290040012295,-2.084470013889991,14.649842042028624,0.3899993896484375,1.0545092271350995,1.1550001144409165,-0.5797285558062271,2.88972878468806,0.2876357793173483,2.022364449564485,-0.9166426575527211,86.36361009161055,6.811393994888874,0.8673643351235709,2,-0.3699989318847656,-1.6399993896484375,-2.4075002670288086,-2.75,3.3600006103515625,4,0.048327129638830346,-1.4285500197544994,37.36000061035156,-1.319992065429659,37.25,2.2413774959880035,37.56999969482422,0.048327129638830346 7338,2013-02-04,37.54999923706055,37.93999862670898,37.5099983215332,37.5099983215332,505700.0,-0.0029208871693375826,-20.49952317375513,0.2500059604701619,75.42373885897365,73.98525354395939,-0.23759508709285626,-1.2149652148624028,-1.880302968739798,-1.958748227865101,16.040096206869013,0.43000030517577414,1.1206186670567817,0.9644994735717773,-0.8088286210004156,2.7378275681439703,0.07783542628568085,1.8511635208578738,-0.6455791975786624,53.57150966616909,-26.34568245799619,0.8866640472860955,2,-0.16499900817871094,-1.4349994659423828,-2.184999465942383,-2.6399993896484375,3.6000022888183594,0,0.06817580360332953,-1.1333367241839707,37.65999984741211,-1.4285500197544994,37.36000061035156,-1.319992065429659,37.25,0.06817580360332953 7339,2013-02-05,37.52000045776367,37.83000183105469,37.36000061035156,37.70000076293945,617500.0,-0.0007989022611555319,1.1363573311138855,-4.499904634751097,72.30773022898784,74.58595701478886,-0.21797726547335117,-1.048937439211251,-1.783680209998714,-1.9210266842137713,16.693949806955153,0.470001220703125,1.1462749700728523,0.8140007019042983,-0.8620270805378709,2.4900284843464675,-0.024013189316782757,1.6520145931253793,-0.42917627258091073,49.3976900344247,-27.92579241824619,0.8380138912210828,2,-0.13500022888183594,-1.4050006866455078,-2.2275009155273438,-2.6100006103515625,3.5900001525878906,1,0.074626844426948,-20.49952317375513,37.54999923706055,-1.1333367241839707,37.65999984741211,-1.4285500197544994,37.36000061035156,0.074626844426948 7340,2013-02-06,37.58000183105469,37.72000122070313,37.34000015258789,37.36999893188477,637500.0,0.001599183703597129,-1.8148179544780758,-1.1666807951510647,72.39269403186799,75.24808126711676,-0.24582543418370761,-0.9696311992466917,-1.772730095876291,-1.967129801777105,17.098837476144407,0.3800010681152415,1.0766963682157211,0.7540019989013658,-0.8013137276149962,2.3093177254177277,-0.023655864356818768,1.5316598621595503,-0.3363262463972063,50.68533953439811,-24.717074246283275,0.7776578632581813,2,-0.19500160217285156,-1.4650020599365234,-2.280001640319824,-2.670001983642578,3.6899986267089844,2,0.07716864209371033,1.1363573311138855,37.52000045776367,-20.49952317375513,37.54999923706055,-1.1333367241839707,37.65999984741211,0.07716864209371033 7341,2013-02-07,37.72999954223633,37.93000030517578,37.22000122070313,37.68999862670898,484200.0,0.003991423732653709,2.2272506588985665,0.1904779204737828,71.33761211763385,76.02376660712953,-0.3144508704530793,-0.9892006899364105,-1.8633998813558748,-2.099182132781351,18.053163579674322,0.7099990844726491,0.9762983788263426,0.7889997482299833,-0.6687695834215432,2.24676907988151,0.06011508240421648,1.5178844140557501,0.20999908447264914,70.83335540920764,-2.1834100922552437,0.7288846658257643,2,-0.21500015258789062,-1.3250007629394531,-2.4374990463256836,-2.8199996948242188,3.1899986267089844,3,0.08269279008053321,-1.8148179544780758,37.58000183105469,1.1363573311138855,37.52000045776367,-20.49952317375513,37.54999923706055,0.08269279008053321 7342,2013-02-08,37.79999923706055,38.099998474121094,37.77000045776367,37.86999893188477,433700.0,0.0018552795036708147,-4.076999823933329,-1.7499523173754152,65.64887830219456,74.18878250862033,-0.30699729885277094,-0.9421095881532437,-1.87590355069878,-2.1605468936367203,19.96375262348292,0.3699989318847656,0.9478469337492044,0.7539995193481417,-0.6279507451187456,2.135949783815029,0.0630243871147016,1.4449746515815818,-0.5799980163574148,65.90907120501434,-3.6915978276214787,0.6909751322334429,2,-0.20000076293945312,-1.3150005340576172,-2.477499008178711,-2.8899993896484375,3.4300003051757812,4,0.09603177622702819,2.2272506588985665,37.72999954223633,-1.8148179544780758,37.58000183105469,1.1363573311138855,37.52000045776367,0.09603177622702819 7343,2013-02-11,37.86000061035156,38.02000045776367,37.709999084472656,37.790000915527344,322700.0,0.0015873379497899354,-1.6956247719507744,-0.9999999999998985,59.45951518921454,71.56178652692726,-0.3137733296329088,-0.8628412606474214,-1.8723353926162787,-2.2031738397003835,21.79643208905975,0.3100013732910156,0.9407612737088868,0.6975008010864272,-0.5306239324415358,1.9256255346143902,0.08343843432244569,1.3115631678504087,-0.6399993896484304,72.72743035988292,5.915040147778555,0.6140623667639827,2,-0.2550010681152344,-1.3750019073486328,-2.502500534057617,-2.950000762939453,3.779998779296875,0,0.08346539346193538,-4.076999823933329,37.79999923706055,2.2272506588985665,37.72999954223633,-1.8148179544780758,37.58000183105469,0.08346539346193538 7344,2013-02-12,38.0099983215332,38.040000915527344,37.810001373291016,37.90999984741211,436800.0,0.0039619046160455085,1.8749284760633225,1.4285558583106268,68.69160960949185,70.8910481865946,-0.44118936754775717,-0.8799603649942469,-1.9611903074445962,-2.3329921095598607,23.694744360917486,0.22999954223632812,0.9492733145401004,0.7344985961914077,-0.35440211569969904,1.8233993080825144,0.19004824024585787,1.2789489521369575,-0.7723971557617091,89.77267801253645,23.62445415213689,0.5444503559455522,2,-0.3549995422363281,-1.5249996185302734,-2.70999813079834,-3.1499996185302734,3.5100021362304688,1,0.08260992746655416,-1.6956247719507744,37.86000061035156,-4.076999823933329,37.79999923706055,2.2272506588985665,37.72999954223633,0.08260992746655416 7345,2013-02-13,38.099998474121094,38.150001525878906,37.93000030517578,38.04999923706055,262300.0,0.002367802066881586,1.9332451745797625,0.5,77.22773025135498,71.29640263444881,-0.44470269319077005,-0.8538581099370219,-1.9938663827706335,-2.404000649446914,25.75578849868864,0.220001220703125,0.8822406079197975,0.722998809814456,-0.26669765855708505,1.712695278185997,0.228150575628689,1.217847044000223,-0.8451493621826103,94.62332953231002,26.636883957364418,0.49484823418576934,2,-0.4149971008300781,-1.5899982452392578,-2.839998245239258,-3.3349990844726562,3.640003204345703,2,0.07900268390496046,1.8749284760633225,38.0099983215332,-1.6956247719507744,37.86000061035156,-4.076999823933329,37.79999923706055,0.07900268390496046 7346,2013-02-14,37.849998474121094,38.18999862670898,37.81999969482422,38.02999877929688,230400.0,-0.006561680052816987,-2.0833518771655957,-3.600061036087729,67.28112057266213,69.9745143513757,-0.13174096300215865,-0.4928754996778508,-1.701805419867469,-2.1389844149028576,27.556482175746943,0.3699989318847585,0.77644860320882,0.3864988327026353,-0.42741346499461486,1.2004111303998855,-0.020457316145986226,0.7934549815512568,-0.5593432656249959,29.166567325497734,-38.29022585130292,0.40695614884862497,2,-0.14499855041503906,-1.2199993133544922,-2.589998245239258,-3.094999313354492,3.8400001525878835,3,0.09035672712063403,1.9332451745797625,38.099998474121094,1.8749284760633225,38.0099983215332,-1.6956247719507744,37.86000061035156,0.09035672712063403 7347,2013-02-15,37.900001525878906,37.93999862670898,37.72999954223633,37.84000015258789,339700.0,0.0013210846439530854,2.0000817460968268,-0.3333403975755389,64.67663296698291,68.78039147448784,-0.16105636915581556,-0.446863607202701,-1.7102335824903037,-2.175444059823036,29.010811445553276,0.20999908447264914,0.73017650733442,0.36100177764892294,-0.2992658900266747,1.0212694453245206,0.03086794381112412,0.6911356114867218,-0.5553857122900325,39.58387970976543,-27.035814836514817,0.3301338338377988,2,-0.19500160217285156,-1.1150016784667969,-2.6400012969970703,-3.1450023651123047,4.1999969482421875,4,0.07968328552715986,-2.0833518771655957,37.849998474121094,1.9332451745797625,38.099998474121094,1.8749284760633225,38.0099983215332,0.07968328552715986 7348,2013-02-19,38.06999969482422,38.11999893188477,37.900001525878906,37.93999862670898,641600.0,0.004485439633273636,-1.0952605860234286,2.166634878250484,63.020845750979504,67.74851542137581,-0.2788605779397102,-0.5597114276263397,-1.8425942184894808,-2.331411496097651,29.833388746224564,0.21999740600586648,0.6913024763543802,0.47649993896484233,-0.16927227327727223,1.122272151206957,0.1536138328437815,0.7993860450859032,-0.6746609124481395,73.91322375731957,11.040202853242647,0.32288610612105845,2,-0.36499977111816406,-1.2849998474121094,-2.809999465942383,-3.315000534057617,4.020000457763672,1,0.08300498746370422,2.0000817460968268,37.900001525878906,-2.0833518771655957,37.849998474121094,1.9332451745797625,38.099998474121094,0.08300498746370422 7349,2013-02-20,37.810001373291016,38.25,37.790000915527344,38.040000915527344,498200.0,-0.0068294805258050095,-2.407394848754574,-1.769212711640503,65.0538262915131,66.9330856724475,0.029726497035547084,-0.2851942094062281,-1.5530063984619602,-2.0683321415499307,30.05403855894515,0.45999908447265625,0.5939526134458717,0.19800148010254048,-0.45044907233936016,0.8464520325444411,-0.12622379611840984,0.5222267563234908,-0.36698300025496167,15.384953966914866,-47.22848198067081,0.32422527622095126,2,-0.07500076293945312,-0.9950008392333984,-2.5500011444091797,-3.055002212524414,4.879997253417962,2,0.101295897308878,-1.0952605860234286,38.06999969482422,2.0000817460968268,37.900001525878906,-2.0833518771655957,37.849998474121094,0.101295897308878 7350,2013-02-21,37.70000076293945,37.83000183105469,37.52999877929688,37.72999954223633,278700.0,-0.0029092992953252406,1.6086841145055275,0.13042973479508402,59.13980479381115,65.5777737475783,0.17717038925980688,-0.14398380625149798,-1.406992052964199,-1.952346135810842,29.98681351748762,0.3000030517578054,0.5203089315629512,0.0635007858276353,-0.5574412804070761,0.6844428520623467,-0.24697024728971684,0.37397181894498743,-0.19242385974628462,23.61134658585098,-37.510455744201195,0.31047103311735413,2,0.18999862670898438,-0.8150005340576172,-2.2600011825561523,-2.9450016021728516,4.579998016357429,3,0.1013262498015497,-2.407394848754574,37.810001373291016,-1.0952605860234286,38.06999969482422,2.0000817460968268,37.900001525878906,0.1013262498015497 7351,2013-02-22,37.97999954223633,38.060001373291016,37.72999954223633,37.86000061035156,346200.0,0.0074270231732229686,1.357134098990477,-4.000127161749746,58.69566118786592,64.80519406820845,-0.07111504196966933,-0.3655405028052314,-1.646658636532237,-2.2203594380977165,30.327412981179624,0.3600006103515625,0.4769108419597501,0.29449958801269815,-0.26675703983372046,0.8557562158591168,0.01387127408948885,0.5751279019359075,-0.450000762939446,62.49999999999963,4.382288479379781,0.2806283139232111,2,-0.09000015258789062,-0.9750003814697266,-2.5399999618530273,-3.2250003814697266,4.299999237060554,4,0.09899953084646818,1.6086841145055275,37.70000076293945,-2.407394848754574,37.810001373291016,-1.0952605860234286,38.06999969482422,0.09899953084646818 7352,2013-02-25,37.72999954223633,38.41999816894531,37.72999954223633,38.08000183105469,484000.0,-0.006582411875018179,-2.9428235114603654,-2.9167117016880186,54.545472060172166,64.25918927609264,0.1876440646565527,-0.06948493800965139,-1.3661369323363317,-1.9557142327812755,31.088546610095307,0.6899986267089844,0.4224743422753079,0.012999534606933594,-0.47595551095816546,0.5019545801720326,-0.2314779881756195,0.2574770573894867,-0.20000076293944602,22.472011246934763,-34.72452182526575,0.2444775227825496,2,0.24499893188476562,-0.46000099182128906,-2.2674999237060547,-2.9750003814697266,3.900001525878899,0,0.10495624522973235,1.357134098990477,37.97999954223633,1.6086841145055275,37.70000076293945,-2.407394848754574,37.810001373291016,0.10495624522973235 7353,2013-02-26,37.849998474121094,37.97999954223633,37.66999816894531,37.88000106811523,322500.0,0.0031804647055571067,1.6956694807025692,0.08572113655434968,57.97098244314339,63.0680084798317,0.07384244574440402,-0.15489597280570422,-1.4448862170761316,-2.0638939272947994,31.724581207424883,0.3100013732910156,0.3662238579789019,0.10599861145019673,-0.3466141041565862,0.5586113270569797,-0.12030774635319119,0.33230496925358466,-0.23099975585937216,35.9550465479104,-21.309772474234933,0.22630635780338976,2,0.125,-0.43000030517578125,-2.3299989700317383,-3.1499996185302734,4.150001525878906,1,0.1122853413826641,-2.9428235114603654,37.72999954223633,1.357134098990477,37.97999954223633,1.6086841145055275,37.70000076293945,0.1122853413826641 7354,2013-02-27,38.36999893188477,38.54999923706055,37.5099983215332,37.75,368400.0,0.013738453863326283,1.1224518394245253,-20.66484424666756,65.6126219989356,61.77744089622954,-0.435521370800771,-0.6449567629766264,-1.9086846183026296,-2.561267155083378,32.50106249948327,1.0400009155273438,0.34939303760744167,0.5859991073608484,0.06231265610379211,1.1096855586179046,0.3241558817323238,0.847842332989373,0.04999923706053977,82.69229358471256,23.57921171000889,0.26184322562852635,2,-0.34000015258789773,-0.6799983978271555,-2.5799989700317454,-3.3999996185302805,3.75,2,0.09695077728062862,1.6956694807025692,37.849998474121094,-2.9428235114603654,37.72999954223633,1.357134098990477,37.97999954223633,0.09695077728062862 7355,2013-02-28,38.16999816894531,38.43000030517578,37.97000122070313,38.13000106811523,545200.0,-0.005212425553998701,-1.555573216348304,0.06451156409011156,58.52711172488022,60.804773246475996,-0.2509354833132633,-0.3926283586273627,-1.6536470605082698,-2.3398917910243426,33.149694792064345,0.45999908447264914,0.3491389046609541,0.33999843597412394,-0.1464916134951011,0.826488485443349,0.09675341123951142,0.5832434607087364,-0.6599998474121094,63.4614679235594,5.5900524614716005,0.24324502473461254,2,-0.1399993896484375,-0.4799976348876953,-2.0449981689453125,-2.914999008178711,4.670001983642578,3,0.118417623122683,1.1224518394245253,38.36999893188477,1.6956694807025692,37.849998474121094,-2.9428235114603654,37.72999954223633,0.118417623122683 7356,2013-03-01,38.86000061035156,38.86000061035156,37.79999923706055,38.099998474121094,797300.0,0.01807708866927915,1.7894694574110326,19.001430615161144,66.56251750886015,61.014315973351245,-0.874573214521682,-1.0166150650039043,-2.3065399375625333,-3.0058869921115274,34.00953791147529,1.0600013732910156,0.33187324576127253,0.9550008773803711,0.3306363867946658,1.5793653679660764,0.6428186320875184,1.2671831226732237,-1.3500022888183594,100.0,41.363006345867255,0.3121822452928523,3,-0.6750011444091797,-1.0149993896484375,-2.6575002670288086,-3.605001449584961,4.079998016357415,4,0.08800818618706607,-1.555573216348304,38.16999816894531,1.1224518394245253,38.36999893188477,1.6956694807025692,37.849998474121094,0.08800818618706607 7357,2013-03-04,39.47999954223633,39.66999816894531,38.7400016784668,38.77000045776367,916900.0,0.015954681475728316,-1.4155858310626703,0.9342066957787482,71.54254860443896,61.96117184595786,-1.3934121062009268,-1.5739714384633885,-2.8775912284123635,-3.6058535626535786,34.88219396422794,0.9299964904785156,0.30570476875857366,1.4839998245239272,0.554180731530856,2.4138189175169984,1.0190902780273916,1.9489093710204628,-1.9160011291503878,91.20376666060318,32.93019183312231,0.464909546496536,3,-0.8900012969970703,-1.2299995422363281,-3.277499198913574,-4.225000381469727,3.950000762939453,0,0.07092196731322331,1.7894694574110326,38.86000061035156,-1.555573216348304,38.16999816894531,1.1224518394245253,38.36999893188477,0.07092196731322331 7358,2013-03-05,40.11000061035156,40.2400016784668,39.52000045776367,39.59000015258789,776200.0,0.015957474048125198,-1.1818223853423113,0.7323959553411203,74.76416813091595,63.04009871700262,-1.9038138650590213,-2.11055949296653,-3.449670020534853,-4.214510273729239,35.67727099828105,0.7600021362304688,0.3399268083126117,1.9860008239746065,0.6842546415983293,3.287747006350884,1.335127732786468,2.636873915162745,-2.4196422119140593,95.23806196849316,39.257354541014585,0.6508730911881393,3,-1.2350006103515625,-1.4449996948242188,-3.9075002670288086,-4.855001449584961,3.3400001525878906,1,0.037895797422934585,-1.4155858310626703,39.47999954223633,1.7894694574110326,38.86000061035156,-1.555573216348304,38.16999816894531,0.037895797422934585 7359,2013-03-06,40.31999969482422,40.5,39.83000183105469,40.099998474121094,664200.0,0.005235579189157624,1.310331219910026,0.4230788981403367,75.45872603128043,64.85331218783253,-1.9224982200706862,-2.213522605507322,-3.603592899985429,-4.4036432153943466,36.99048265424409,0.6699981689453125,0.39399282149391013,2.055999946594241,0.458984278584154,3.653015614604328,1.2574921125891976,2.8545077805992847,-2.4256698339843723,93.3333239143304,40.495730687046006,0.798507834005044,3,-1.3150005340576172,-1.5200004577636719,-4.0824995040893555,-5.065000534057617,2.9599990844726634,2,0.04166667455087891,-1.1818223853423113,40.11000061035156,-1.4155858310626703,39.47999954223633,1.7894694574110326,38.86000061035156,0.04166667455087891 7360,2013-03-07,40.47999954223633,40.650001525878906,40.18000030517578,40.27000045776367,441400.0,0.003968250213867153,-1.4102664423490747,0.9545359966708281,80.79626213310334,67.30893451508113,-1.8402017057686209,-2.2610473447196853,-3.697408778303405,-4.536684853457203,38.462020397347395,0.470001220703125,0.4542006057497332,2.070999908447263,0.22783426443756838,3.914165552456957,1.1494170864424191,2.9925827304521064,-2.325102667480465,94.03502290824255,36.625069147490834,0.9215828220048455,3,-1.3999996185302734,-1.5999984741210938,-4.182499885559082,-5.225000381469727,1.7700004577636719,3,0.040513819372386406,1.310331219910026,40.31999969482422,-1.1818223853423113,40.11000061035156,-1.4155858310626703,39.47999954223633,0.040513819372386406 7361,2013-03-08,40.849998474121094,40.91999816894531,40.43000030517578,40.59000015258789,628700.0,0.009140289922649592,1.450003337879207,1.2380926430517711,82.13506864798367,70.3744452470602,-1.9671445842359105,-2.514224682016348,-3.987822595934624,-4.877939065755399,39.748332458225846,0.48999786376953125,0.5510688388411751,2.284998893737793,0.1749877884590063,4.39500999901658,1.2299933410983996,3.3400044463771863,-2.3956890412304688,96.7889996552768,35.59060635303294,1.055005552639395,3,-1.635000228881836,-1.7849998474121094,-4.402499198913574,-5.534999847412109,2.3000030517578125,4,0.0487148531897128,-1.4102664423490747,40.47999954223633,1.310331219910026,40.31999969482422,-1.1818223853423113,40.11000061035156,0.0487148531897128 7362,2013-03-11,41.43000030517578,41.43000030517578,40.68000030517578,40.79999923706055,581600.0,0.014198331767922179,1.3809483442425416,2.4230966738559503,83.60000610351553,73.22211454265708,-2.19827941467414,-2.960097944097683,-4.459226518304675,-5.425851023083936,40.94976814979129,0.75,0.7008794744823206,2.6835006713867173,0.25074802443456434,5.11625331833887,1.4671243479106408,3.899876994862794,-2.630494449237503,100.0,38.74065400132638,1.2163763234760776,3,-1.960000991821289,-2.104999542236328,-4.907501220703125,-6.115001678466797,1.5200004577636719,0,0.03644697828651844,1.450003337879207,40.849998474121094,-1.4102664423490747,40.47999954223633,1.310331219910026,40.31999969482422,0.03644697828651844 7363,2013-03-12,41.02000045776367,41.5,40.93000030517578,41.43000030517578,916600.0,-0.009896206719575806,1.0727290382094479,-0.6507923052237043,81.1650304212757,74.9501599229171,-1.443082034284643,-2.42558128723379,-3.937028781894753,-4.981508510856642,42.41143020165444,0.5699996948242188,0.8397760707996227,2.1155008316040025,-0.4798594566279917,4.710861119835997,0.8178206874880019,3.413180975720003,-1.7996154899473922,71.25748092649276,4.02202798659151,1.2976801441159982,3,-1.3700008392333984,-1.6599998474121094,-4.364999771118164,-5.67500114440918,1.9399986267089844,1,0.05875182400091816,1.3809483442425416,41.43000030517578,1.450003337879207,40.849998474121094,-1.4102664423490747,40.47999954223633,0.05875182400091816 7364,2013-03-13,41.150001525878906,41.25,40.93000030517578,41.060001373291016,455400.0,0.0031692117665647057,1.206916509911735,-0.21951264898259196,83.36556517632813,77.70998808418908,-1.2709201000869612,-2.4330219426908144,-3.9406919349089193,-5.075742960487844,43.92116636210156,0.31999969482421875,1.0294838203899204,2.0885017395019503,-0.6547067762299577,4.831710255233858,0.7168974816359963,3.4601059973679043,-1.5192858522695545,73.48495795162269,0.7011376768811743,1.3716042578659549,3,-1.5000019073486328,-1.7900009155273438,-4.400001525878906,-5.430002212524414,2.8999977111816406,2,0.05589305350606355,1.0727290382094479,41.02000045776367,1.3809483442425416,41.43000030517578,1.450003337879207,40.849998474121094,0.05589305350606355 7365,2013-03-14,41.11000061035156,41.2599983215332,40.86000061035156,41.06999969482422,460100.0,-0.000972075675433115,1.3529530562786105,0.44445386343406945,81.74440621152895,79.39686460670785,-0.8605149313859357,-2.272467632559028,-3.78800961675735,-5.010702586077883,45.263162213670306,0.3999977111816406,1.223226921150811,1.898000717163086,-0.9513217054517042,4.747323139777876,0.47333950585569085,3.322661928470481,-1.1428137579918953,63.551448515832774,-10.098089991973794,1.4246612113073969,3,-0.9899997711181641,-1.75,-4.3600006103515625,-5.160001754760742,2.8800010681152344,3,0.05278516508703013,1.206916509911735,41.150001525878906,1.0727290382094479,41.02000045776367,1.3809483442425416,41.43000030517578,0.05278516508703013 7366,2013-03-15,41.27000045776367,41.349998474121094,40.900001525878906,41.13000106811523,636600.0,0.0038919933115209027,2.000025431703161,3.499904634751274,86.57022741567071,81.06660669684472,-0.7182354570175562,-2.2800096973726767,-3.8521003008210357,-5.152781302412919,47.062371272927436,0.4499969482421875,1.3752160494605334,1.887000465393065,-1.027898812560494,4.801899743346624,0.42955082641628906,3.344450104369841,-1.0269072388287412,71.9512648982592,-7.834314411961643,1.4574496389767782,3,-0.7600002288818359,-1.9099998474121094,-4.520000457763672,-5.305000305175781,2.9599990844726562,4,0.023746051159831527,1.3529530562786105,41.11000061035156,1.206916509911735,41.150001525878906,1.0727290382094479,41.02000045776367,0.023746051159831527 7367,2013-03-18,40.91999816894531,41.18999862670898,40.81999969482422,40.97000122070313,561400.0,-0.008480791978099367,-1.9599914550780682,-0.3571662125340926,80.27608737525122,81.67904216843752,-0.1592333942939419,-1.783602489019927,-3.4024756310105744,-4.781442001575066,49.163383359651036,0.4500007629394531,1.5774175044297536,1.3859983444213881,-1.5183029850910827,4.290299673933859,-0.06615232033485086,2.838149009177627,-0.45066172941866967,14.705651359265785,-67.70678289899716,1.452150664756236,3,-0.25499725341796875,-1.414999008178711,-3.9599990844726562,-4.939998626708984,3.25,0,0.05449666316519952,2.000025431703161,41.27000045776367,1.3529530562786105,41.11000061035156,1.206916509911735,41.150001525878906,0.05449666316519952 7368,2013-03-19,41.22999954223633,41.2400016784668,40.95000076293945,41.0099983215332,634600.0,0.007575791475139315,1.416618984042215,-4.399755874274627,79.42382470632364,82.11960868788675,-0.32816553933914605,-1.944417537197566,-3.6184816057737237,-5.058826187837944,51.07024244980447,0.3200035095214844,1.71839491859987,1.5379997253417983,-1.3747644969924622,4.450763947676059,0.08161761417466806,2.9943818365089285,-0.5751436618244838,77.35863994932919,-4.811089307310482,1.4563821111671296,3,-0.3899993896484375,-1.7250003814697266,-4.187500953674316,-5.104999542236328,2.8800010681152344,1,0.04171722628667851,-1.9599914550780682,40.91999816894531,2.000025431703161,41.27000045776367,1.3529530562786105,41.11000061035156,0.04171722628667851 7369,2013-03-20,41.63999938964844,41.72999954223633,41.29999923706055,41.29999923706055,355200.0,0.009944211786665269,-1.529412424687812,1.5454466638923567,84.22086990020104,82.50012066200874,-0.5936623850024105,-2.16370587123086,-3.9010264285477803,-5.433333877389153,52.965807674433705,0.5,1.804685647104364,1.7564996719360337,-1.1388420740699203,4.651841417941988,0.3088287989330567,3.2041705449390108,-0.8330175677107263,90.10987168362321,5.343430498820467,1.4476708730029761,3,-0.5599994659423828,-2.020000457763672,-4.595000267028809,-5.444999694824219,2.0600013732910156,2,0.03170028132018565,1.416618984042215,41.22999954223633,-1.9599914550780682,40.91999816894531,2.000025431703161,41.27000045776367,0.03170028132018565 7370,2013-03-21,41.52000045776367,41.77000045776367,41.38000106811523,41.38000106811523,457500.0,-0.002881818771462208,-4.571444141688909,0.41176272593658475,79.55552880560234,82.21350512396637,-0.34712957866143057,-1.837034257739326,-3.6545956682303427,-5.268759631999217,55.83083019042765,0.3899993896484446,1.822194863868674,1.4455007553100572,-1.3454664521592647,4.236467962779379,0.05001715157539621,2.840984359044718,-0.5699996948242188,73.68423166035569,-8.777072159021472,1.3954836037346625,3,-0.2950000762939453,-1.8800010681152344,-4.4500017166137695,-5.325000762939453,2.599998474121101,3,0.06093445933052255,-1.529412424687812,41.63999938964844,1.416618984042215,41.22999954223633,-1.9599914550780682,40.91999816894531,0.06093445933052255 7371,2013-03-22,41.7400016784668,41.900001525878906,41.5,41.58000183105469,314400.0,0.0052986805943540105,-1.499982118802675,1.1428610354222852,77.56096063238283,81.54250007161829,-0.47785930624051076,-1.8560637829263982,-3.7510613569528743,-5.440697370249531,58.461631084160395,0.40000152587890625,1.8291832140051127,1.4775018692016602,-1.224551945575989,4.179555683979309,0.12647496181283202,2.8285287765904883,-0.6260009765625014,85.1852244309753,3.67157896417136,1.351026907388825,3,-0.3800010681152344,-2.035001754760742,-4.642500877380371,-5.520000457763672,2.629997253417976,4,0.053905124808865335,-4.571444141688909,41.52000045776367,-1.529412424687812,41.63999938964844,1.416618984042215,41.22999954223633,0.053905124808865335 7372,2013-03-25,41.68999862670898,42.02999877929688,41.59000015258789,41.84000015258789,330100.0,-0.001197964775924154,-1.5142888283379152,-0.9375104308228277,72.44310207867997,80.57339692244098,-0.43258826662347616,-1.5749233086280299,-3.5842610314405903,-5.348980179918584,60.684850146587564,0.4399986267089915,1.8036048136967295,1.2294988632202077,-1.2634518728452662,3.7224495992856816,-0.016976504812532767,2.4759742312529482,-0.41879776000975966,68.51844656764808,-10.794048537591806,1.2464753680327376,3,-0.2649993896484304,-1.9200000762939382,-4.522499084472649,-5.449998855590813,1.9300003051757955,0,0.06092590547364707,-1.499982118802675,41.7400016784668,-4.571444141688909,41.52000045776367,-1.529412424687812,41.63999938964844,0.06092590547364707 7373,2013-03-26,42.099998474121094,42.11000061035156,41.7400016784668,41.79999923706055,725100.0,0.009834489347990694,1.3124679628547928,-1.9999745689434991,73.92465785733467,79.5244072203306,-0.7524028069208413,-1.7393772651020498,-3.8648107537442584,-5.716853305235219,63.237633707715815,0.42000198364258523,1.7441567889642045,1.4269987106323256,-0.843657584919292,3.6976550061839433,0.2916705628565168,2.5623268584081345,-0.6770380249023447,98.76517046016474,20.349382819911284,1.1353281477758093,3,-0.6349983215332031,-2.289999008178711,-4.854998588562012,-5.85999870300293,2.19000244140625,1,0.049168640614005055,-1.5142888283379152,41.68999862670898,-1.499982118802675,41.7400016784668,-4.571444141688909,41.52000045776367,0.049168640614005055 7374,2013-03-27,42.09000015258789,42.18000030517578,41.70000076293945,41.790000915527344,386700.0,-0.0002374898312490492,1.0,1.0,72.54898189465037,78.50269340734408,-0.6649722656378572,-1.5140209564002092,-3.7299018893112788,-5.66707316951139,65.14981749659799,0.4799995422363281,1.6148927764323489,1.2310003280639634,-0.8465785704439455,3.3085792265718723,0.19221087881000898,2.269789777317918,-0.5296316711425817,88.74997019764929,11.801401057087205,1.0387894492539533,3,-0.5900001525878906,-2.2450008392333984,-4.845000267028809,-5.850000381469727,2.4000015258789062,2,0.04799240794584492,1.3124679628547928,42.099998474121094,-1.5142888283379152,41.68999862670898,-1.499982118802675,41.7400016784668,0.04799240794584492 7375,2013-03-28,42.68999862670898,42.709999084472656,41.91999816894531,42.040000915527344,617800.0,0.01425513119377353,1.2898622836260705,2.1666645473849946,74.21048457610243,77.12938864739205,-1.1368281560623714,-1.8530359838971862,-4.205758525950799,-6.224354984691459,67.26189457711587,0.7900009155273438,1.5394080893370727,1.6049987792968707,-0.20740836566309895,3.4174059242568404,0.6987952068168894,2.511202351776852,-1.005703780517571,98.34706835564296,22.92055797643104,0.9062035724799848,3,-0.9249992370605398,-2.5799999237060476,-5.414998054504387,-6.419998168945305,1.710002899169929,3,0.023658987320710922,1.0,42.09000015258789,1.3124679628547928,42.099998474121094,-1.5142888283379152,41.68999862670898,0.023658987320710922 7376,2013-04-01,42.27999877929688,42.68999862670898,41.84000015258789,42.68000030517578,513100.0,-0.009604119480003392,3.0476294277930185,-0.6153891298351416,61.70795221441314,75.06626251841003,-0.6353023040623285,-1.2371085713023362,-3.6754334108006503,-5.76145393326248,68.88083313535432,0.8499984741210866,1.4307718142947792,1.0239990234375043,-0.5316680258571296,2.579666072732138,0.2461654987901838,1.8018325480848247,0.43000030517577414,61.60707899496318,-10.268587778113918,0.7778335246473174,4,-0.4499988555908274,-2.1700000762939524,-4.892498970031745,-6.00999832153321,2.479999542236321,0,0.04351939937824412,1.2898622836260705,42.68999862670898,1.0,42.09000015258789,1.3124679628547928,42.099998474121094,0.04351939937824412 7377,2013-04-02,42.27999877929688,42.63999938964844,42.13000106811523,42.27999877929688,500800.0,0.0,-2.4000406907247833,-0.0,69.5651607323735,73.97085541019337,-0.47170314508344546,-1.07152161475274,-3.56133155015295,-5.70817531046098,69.8530023846456,0.5099983215332102,1.3456947673055168,0.8839990615844826,-0.49233262304716163,2.260330746216127,0.19583321926865693,1.5721649039003083,0.43000030517577414,57.425641606708545,-13.928075673660352,0.6881658423158231,4,-0.27499961853028054,-2.1700000762939524,-4.832499504089363,-6.00999832153321,2.3400001525878906,1,0.04943236075993673,3.0476294277930185,42.27999877929688,1.2898622836260705,42.68999862670898,1.0,42.09000015258789,0.04943236075993673 7378,2013-04-03,41.63000106811523,42.58000183105469,41.54999923706055,42.41999816894531,460800.0,-0.01537364545762332,-1.1684247722226015,-100.0,56.41710329971155,70.88154801013899,0.2693240763150726,-0.3181207930528842,-2.821452853693721,-5.012768274105063,69.78615484301896,1.0300025939941406,1.2069822097078813,0.1580013275146399,-1.0802755025454047,1.3962781575746845,-0.4611370875153824,0.7771397425446622,1.0625980377197308,6.896710480881503,-61.53590311206056,0.6191384150300233,4,0.41499900817871804,-1.5200023651122976,-4.007502555847161,-5.275001525878899,2.4500007629394602,2,0.04780201327675915,-2.4000406907247833,42.27999877929688,3.0476294277930185,42.27999877929688,1.2898622836260705,42.68999862670898,0.04780201327675915 7379,2013-04-04,42.0,42.0,41.650001525878906,41.7400016784668,335500.0,0.008887795397347631,1.6923133353874142,-0.32911300719966097,60.93365425530914,68.81245083788417,-0.04943735553924,-0.5858414020115816,-3.1102476433668613,-5.319576547170698,69.55658147055881,0.36999893188477273,1.1327927299140015,0.444000244140625,-0.6886608311515161,1.576661319432766,-0.1223302935054491,1.010330781786699,0.6468951110839782,38.79317432182237,-29.006993578464737,0.5663305376460719,4,0.10499954223632812,-1.8900012969970703,-4.302501678466797,-5.645000457763672,2.0699996948242188,3,0.05452383132207972,-1.1684247722226015,41.63000106811523,-2.4000406907247833,42.27999877929688,3.0476294277930185,42.27999877929688,0.05452383132207972 7380,2013-04-05,42.11999893188477,42.11999893188477,41.540000915527344,41.63999938964844,292100.0,0.0028571174258278376,1.416660706196463,1.8461640036973732,60.545889970088254,66.92188743096256,-0.08423420216130495,-0.6078403293332002,-3.1385590743695673,-5.3728101171770035,69.27058905042665,0.579998016357429,1.0539373652258561,0.481999206542973,-0.5561888902444068,1.5201873033303528,-0.037094841850716875,1.001093254936663,0.48302034423826967,50.43471049707355,-16.14471317320013,0.5190940483936884,4,0.00500106811522727,-1.8649997711181712,-4.259999275207527,-5.699998855590827,1.920001983642571,4,0.05626787290319557,1.6923133353874142,42.0,-1.1684247722226015,41.63000106811523,-2.4000406907247833,42.27999877929688,0.05626787290319557 7381,2013-04-08,42.84000015258789,42.84000015258789,41.959999084472656,42.04999923706055,290000.0,0.017094046509058103,1.2278482235120283,1.6458368102742367,71.81821570910483,66.85245561212086,-0.7060390514272328,-1.2343998360434156,-3.7498459855357567,-6.02820691239782,69.04445208004964,0.8800010681152344,0.9244971597451155,1.1025003433227525,0.00268526684408954,2.2023154198014154,0.552592805083421,1.652407881562084,-1.2999992370605469,100.0,25.749379839771464,0.5499075382393314,4,-0.6499996185302734,-2.520000457763672,-4.9800004959106445,-6.420000076293945,1.5799980163574219,0,0.03641459775290823,1.416660706196463,42.11999893188477,1.6923133353874142,42.0,-1.1684247722226015,41.63000106811523,0.03641459775290823 7382,2013-04-09,42.93999862670898,43.02999877929688,42.66999816894531,42.86999893188477,580400.0,0.002334231413746668,1.8800048828123932,0.08860710595186859,70.4057422645308,66.46146499069822,-0.6817740813978403,-1.2811583939061606,-3.7409504484745,-6.050547941955578,68.59700255012847,0.3600006103515696,0.8577311812275283,1.1269989013671804,-0.08548097809892852,2.3394787808332893,0.5207589616341224,1.7332388411002384,-1.3999977111816335,93.9597126427944,19.27183344650038,0.6062399397330552,4,-0.6549987792968679,-2.0549983978271413,-4.924998283386223,-6.364997863769524,1.5800018310546946,1,0.04238471711762415,1.2278482235120283,42.84000015258789,1.416660706196463,42.11999893188477,1.6923133353874142,42.0,0.04238471711762415 7383,2013-04-10,43.43000030517578,43.52999877929688,42.95000076293945,42.97000122070313,323500.0,0.011411310995292467,-1.319992065429716,6.5714441416906055,70.96021455232207,66.28493528599508,-1.0764779653252603,-1.6668097085511846,-4.120889151721421,-6.460052791542175,68.21274860000636,0.5900001525879048,0.8147632599699648,1.4965005874633803,0.14481948994458804,2.8481816849821726,0.8206600387039842,2.1723411362227765,-1.830399475097657,94.97494565488229,21.319222359739427,0.6758405487593973,4,-0.8950004577636719,-1.9050006866455078,-5.010001182556152,-6.450000762939453,0.700000762939446,2,0.02740038264672018,1.8800048828123932,42.93999862670898,1.2278482235120283,42.84000015258789,1.416660706196463,42.11999893188477,0.02740038264672018 7384,2013-04-11,43.45000076293945,43.459999084472656,43.040000915527344,43.349998474121094,292300.0,0.00046052170442401064,6.000031789426837,0.2173967127195562,73.1415006312091,66.16615929211804,-0.9870762521440213,-1.587033125665812,-4.03670677245114,-6.389361984448136,67.80772908894888,0.4199981689453125,0.8239146067018339,1.401501083374022,-0.05667764212713422,2.8596798088751783,0.6724117206234439,2.1305904461246,-1.7345760559082066,95.9799948626129,21.405536088499844,0.7290893627505796,4,-0.9150009155273438,-1.7700004577636719,-4.680000305175781,-6.184999465942383,1.1699981689453196,3,0.014499448954039984,-1.319992065429716,43.43000030517578,1.8800048828123932,42.93999862670898,1.2278482235120283,42.84000015258789,0.014499448954039984 7385,2013-04-12,43.27999877929688,43.4900016784668,43.040000915527344,43.2599983215332,297500.0,-0.003912588737802092,1.045428930599506,0.20000000000007107,68.68929004947077,66.94186349601334,-0.80973360739344,-1.3134669419025684,-3.7520332403525316,-6.121551344449323,67.60856844780845,0.4500007629394531,0.7910247509143886,1.1229991912841868,-0.36380023990012234,2.609798622468496,0.37959947569203223,1.8663989068763414,-1.4556996279296968,84.07643002580394,10.396200609913024,0.7433997155921543,4,-0.7449989318847727,-1.424999237060554,-4.377499580383308,-5.88499832153321,1.5900001525878906,4,0.018253256418880426,6.000031789426837,43.45000076293945,-1.319992065429716,43.43000030517578,1.8800048828123932,42.93999862670898,0.018253256418880426 7386,2013-04-15,42.25,43.18999862670898,42.209999084472656,43.0099983215332,605400.0,-0.0237984937233775,-1.3333318195648352,-37.99904634749747,55.49021529126747,65.37798066922377,0.24089502627291637,-0.21743250584464846,-2.6205135004829003,-5.005286857192829,66.53010691748318,1.0699996948242259,0.7462717136436154,0.04400043487548544,-1.3831115749014486,1.4711124446524195,-0.6695555700129816,0.7575564397639525,-0.32335887095702986,3.0303730890385063,-68.35734255561269,0.7135560048884679,4,0.2849998474121094,-0.2700004577636719,-3.2699995040893555,-4.779998779296875,2.479999542236328,0,0.04236688557461177,1.045428930599506,43.27999877929688,6.000031789426837,43.45000076293945,-1.319992065429716,43.43000030517578,0.04236688557461177 7387,2013-04-16,43.150001525878906,43.150001525878906,42.08000183105469,42.599998474121094,489300.0,0.021301811263406023,2.8908863920099876,-0.7236898242725708,59.39180446899925,65.70850302136685,-0.5841477968934541,-0.9926979028554399,-3.4161141788749134,-5.819300246582742,65.55009737198407,1.0699996948242188,0.6626734582840541,0.8325017929077134,-0.5179582170204213,2.182961802835848,0.1572717879436425,1.5077317978717844,-1.1271589378207025,73.79323771138692,5.626160743443066,0.6752300049640685,4,-0.6150016784667969,-1.0450019836425781,-4.010003089904785,-5.545001983642578,0.7399978637695312,1,0.029432134372109786,-1.3333318195648352,42.25,1.045428930599506,43.27999877929688,6.000031789426837,43.45000076293945,0.029432134372109786 7388,2013-04-17,42.95000076293945,43.11000061035156,42.56999969482422,42.75,716600.0,-0.004635011723452709,1.0769247698345743,0.3636357331113885,57.43945321781002,65.32025846164473,-0.19804012506689617,-0.6927496358070613,-3.1083378844757164,-5.54110595267975,64.4834450245372,0.5800018310546875,0.6661364503744593,0.5465009689331026,-0.7293687085045519,1.8223706463707572,-0.09143386978572465,1.18443580765193,-0.8699989318847656,61.70205858401668,-3.701909507683766,0.6379348387188272,4,-0.41500091552734375,-0.7750015258789062,-3.5525007247924805,-5.090000152587891,0.1699981689453196,2,0.03655412495775634,2.8908863920099876,43.150001525878906,-1.3333318195648352,42.25,1.045428930599506,43.27999877929688,0.03655412495775634 7389,2013-04-18,42.959999084472656,43.31999969482422,42.790000915527344,42.86999893188477,501300.0,0.0002327897870919582,-3.240054932478828,0.44999904632928606,52.60116116769464,64.43751081693432,-0.06430413583244388,-0.6311456006340634,-3.0072552969115947,-5.468705680714038,63.14424565781,0.529998779296875,0.6470875316392011,0.4904993057250948,-0.755284737711932,1.7362833491621217,-0.13239271599341862,1.1133913274436082,-0.8799972534179688,62.411159478712094,1.1257640492251824,0.6228920217185141,4,-0.21500015258789062,-0.7849998474121094,-3.4549989700317383,-5.064998626708984,-0.25,3,0.027234683626086387,1.0769247698345743,42.95000076293945,2.8908863920099876,43.150001525878906,-1.3333318195648352,42.25,0.027234683626086387 7390,2013-04-19,44.04999923706055,44.08000183105469,42.22000122070313,42.95000076293945,1486700.0,0.02537244357116064,2.206887479940005,12.222184546264687,65.07666763063054,63.68844991932606,-0.9518391828553945,-1.6041308462168686,-3.9731527152203583,-6.468014719757193,61.98680103582319,1.8600006103515554,0.7600468293359484,1.4539995193481445,0.10466987450048748,2.8033291641958016,0.779334696924316,2.128664341771973,-1.8829975891113264,98.49987030029297,35.71619321371533,0.6746648224238276,4,-0.9699974060058594,-1.5999984741210938,-4.544999122619629,-6.154998779296875,-1.029998779296875,4,0.01293983438584645,-3.240054932478828,42.959999084472656,1.0769247698345743,42.95000076293945,2.8908863920099876,43.150001525878906,0.01293983438584645 7391,2013-04-22,43.9900016784668,44.08000183105469,43.61000061035156,44.08000183105469,455100.0,-0.0013620331358206172,9.44445386343407,-0.08181843402992114,64.4182454569372,63.02317249626011,-0.7951805884485097,-1.4407964961161213,-3.792026484057601,-6.324099090192135,60.69121473942598,0.470001220703125,0.8320221696624301,1.2815019607543974,-0.14055464135410745,2.703558562862902,0.5704736597001414,1.9925302618086533,-1.7700004577636648,95.49999237060547,30.715079972608564,0.7110283010542536,4,-0.9099998474121094,-1.5400009155273438,-4.250000953674316,-6.095001220703125,-1.8200035095214844,0,0.02000448328804527,2.206887479940005,44.04999923706055,-3.240054932478828,42.959999084472656,1.0769247698345743,42.95000076293945,0.02000448328804527 7392,2013-04-23,44.22999954223633,44.34000015258789,43.88999938964844,44.0099983215332,479900.0,0.005455736635877617,1.0454466638923567,-2.4444538634340693,73.55072513845566,63.311007005830504,-0.9308356528359027,-1.56076848644706,-3.907866112920459,-6.4798473950817055,59.33542588367773,0.4500007629394531,0.9155962803426192,1.3944997787475586,-0.09657547186568394,2.885575029360801,0.6489621534409409,2.1400374040541763,-2.009998321533196,94.81128935033152,21.76603368101948,0.7455376253066196,4,-1.019998550415039,-1.6499996185302734,-4.294999122619629,-6.334999084472656,-1.75,1,0.01130454454385732,9.44445386343407,43.9900016784668,2.206887479940005,44.04999923706055,-3.240054932478828,42.959999084472656,0.01130454454385732 7393,2013-04-24,44.16999816894531,44.349998474121094,44.08000183105469,44.27999877929688,420600.0,-0.001356576394121789,1.15997314453125,-0.5000000000000323,70.82532197954268,63.05365382231202,-0.8435332590267848,-1.4100294788763534,-3.7237781716171625,-6.333014364328882,57.86378836456395,0.26999664306640625,0.8859198204244052,1.2309984207153306,-0.33080752281249914,2.7928043642431604,0.45009544895141573,2.0119013924792455,-1.7379970550537038,91.54927055014092,13.585952811802215,0.7809029717639145,4,-0.9549980163574219,-1.519998550415039,-4.08499813079834,-5.98499870300293,-1.9499969482421804,2,-0.00633911684184163,1.0454466638923567,44.22999954223633,9.44445386343407,43.9900016784668,2.206887479940005,44.04999923706055,-0.00633911684184163 7394,2013-04-25,44.11000061035156,44.54999923706055,44.02000045776367,44.16999816894531,353400.0,-0.0013583328295433406,-3.4166958069746003,0.5454293244555064,69.32041323189439,63.12377862035909,-0.7599903309852749,-1.2552990538333688,-3.542668440034646,-6.188366885059331,56.33682243555679,0.529998779296875,0.8640842103051369,1.0700008392334013,-0.5216088846893001,2.6616105631561027,0.2741959772720506,1.865805701194752,-1.447839813232413,81.11592269091915,-0.3159641654828249,0.7958048619613494,4,-0.7950000762939453,-1.1850013732910156,-3.9375009536743164,-5.92500114440918,-1.7600021362304688,3,-0.02244392801559969,1.15997314453125,44.16999816894531,1.0454466638923567,44.22999954223633,9.44445386343407,43.9900016784668,-0.02244392801559969 7395,2013-04-26,43.70000076293945,44.38999938964844,42.900001525878906,43.97000122070313,646800.0,-0.00929494086916638,1.684688585774231,4.500190742624737,58.88431054811882,63.5009003155648,-0.317540648651665,-0.8071349330796949,-3.01672500085472,-5.698275599698732,53.54773879789916,1.4899978637695312,0.7913653762788826,0.6095008850097656,-0.9993494714780979,2.218351241497629,-0.19492429323416616,1.4139260632536974,0.8499984741210938,48.484869502493424,-29.334292703785664,0.8044251782439321,4,-0.38500022888183594,-0.7350006103515625,-3.350001335144043,-5.400001525878906,-2.010002136230476,4,-0.02265450025589899,-3.4166958069746003,44.11000061035156,1.15997314453125,44.16999816894531,1.0454466638923567,44.22999954223633,-0.02265450025589899 7396,2013-04-29,44.11999893188477,44.209999084472656,43.68000030517578,43.70000076293945,441300.0,0.009610941913335225,-1.3043471049707263,-1.555546136565916,61.43412027542737,63.72782429405681,-0.49660749733391185,-1.1407013499060454,-3.305449176642327,-6.041633191872286,50.90176369996182,0.529998779296875,0.7166050646799107,0.9374990463256907,-0.6865682146353365,2.561566307286718,0.12546541584517712,1.7495326768062043,0.43000030517577414,73.93933929351752,-1.7622196780229444,0.8120336304805136,4,-0.7349987030029368,-1.0949993133544993,-3.6874990463256907,-5.799999237060554,-2.9799995422363352,0,-0.02493196964531541,1.684688585774231,43.70000076293945,-3.4166958069746003,44.11000061035156,1.15997314453125,44.16999816894531,-0.02493196964531541 7397,2013-04-30,44.36999893188477,44.36999893188477,43.72999954223633,44.0099983215332,528200.0,0.005666364597740836,2.55554613656583,0.8571480472297935,59.55284253423351,63.96264532921498,-0.6206160634202789,-1.2923552876958482,-3.4201755707156067,-6.21371885787503,48.18572223794163,0.6399993896484446,0.6850119983764102,1.0829990386962933,-0.5653375665499425,2.731335643942529,0.25883073607317897,1.9071673413194077,0.14700035095214048,89.09087546267762,15.173462076025231,0.8241683026231167,4,-0.9849987030029368,-1.3249988555908274,-3.837498664855964,-5.984998703002937,-2.9099998474121165,1,-0.04958306999999762,-1.3043471049707263,44.11999893188477,1.684688585774231,43.70000076293945,-3.4166958069746003,44.11000061035156,-0.04958306999999762 7398,2013-05-01,43.61999893188477,44.349998474121094,43.56999969482422,44.34000015258789,411400.0,-0.01690331345626972,1.1081108946006413,-1.9999999999999407,51.50441019990392,63.84078411057156,0.2619663833420063,-0.4064652367242374,-2.5463083691581616,-5.392727822195688,47.202275708401686,0.799999237060554,0.7808435740096229,0.23349914550782103,-1.2227435402032114,1.6897418312188535,-0.4946221973476952,0.9616204883633372,0.864660395812983,43.63626695519733,-26.354779085655608,0.7281213428555151,5,-0.2349987030029368,-0.5749988555908274,-3.0225000381469798,-5.069999694824226,-2.2000007629394602,2,-0.02613478719769391,2.55554613656583,44.36999893188477,-1.3043471049707263,44.11999893188477,1.684688585774231,43.70000076293945,-0.02613478719769391 7399,2013-05-02,44.290000915527344,44.72000122070313,42.84000015258789,43.70000076293945,536200.0,0.015359972490802232,1.5931035571375423,-0.8194432670707494,58.2114076308907,63.07797744393381,-0.22298377344843345,-0.9445364988319369,-3.0737219909140734,-5.9899961179369114,45.705302078569865,1.8800010681152415,0.8048343505373481,0.7890010833740249,-0.5647290873304769,2.1427312540785266,0.11213599802177754,1.4658661687262722,-1.3899993896484375,77.1276563365532,8.54991017899279,0.6768650853522498,5,-0.5100002288818359,-1.1599998474121094,-3.652501106262207,-5.545000076293945,-2.9599990844726562,3,-0.04673740465194942,1.1081108946006413,43.61999893188477,2.55554613656583,44.36999893188477,-1.3043471049707263,44.11999893188477,-0.04673740465194942 7400,2013-05-03,44.4900016784668,44.849998474121094,44.36000061035156,44.61000061035156,258600.0,0.004515709162456583,-1.5789288761732672,-0.2033879675427537,71.05266365745139,63.81513502176871,-0.395609002804612,-1.0096437805866714,-3.1223243114930597,-6.111848999320358,44.06820670798945,0.55999755859375,0.8687394947669844,0.8705017089843778,-0.385632380919418,2.1266357988881737,0.24243466403247993,1.4985687539362758,-1.6500015258789062,82.08969670284623,5.0049890724801,0.6280670449518969,5,-0.6450023651123047,-1.2950019836425781,-3.817502021789551,-5.710000991821289,-3.5200004577636648,4,-0.04810076699505872,1.5931035571375423,44.290000915527344,1.1081108946006413,43.61999893188477,2.55554613656583,44.36999893188477,-0.04810076699505872 7401,2013-05-06,44.400001525878906,44.459999084472656,44.09000015258789,44.400001525878906,442700.0,-0.0020229298537305374,5.1668997965412,-0.0,63.858110005514824,62.73817778477529,-0.2696956071095826,-0.8398388517128197,-2.8878765968242632,-5.943271294258011,41.534478340011574,0.40000152587890625,0.9777344355099444,0.7025014877319364,-0.5435261834064917,1.9485291588703646,0.07948765216272591,1.325515323301147,-1.5600013732910156,77.61207343203476,0.10643099588996563,0.6230138355692133,5,-0.5550022125244141,-1.2050018310546875,-3.4625024795532227,-5.355001449584961,-3.6599998474121094,0,-0.06103609923505027,-1.5789288761732672,44.4900016784668,1.5931035571375423,44.290000915527344,1.1081108946006413,43.61999893188477,-0.06103609923505027 7402,2013-05-07,44.7599983215332,44.7599983215332,44.36000061035156,44.38000106811523,284800.0,0.00810803565951379,1.105266328026181,100.0,69.37902810792266,62.57747846570639,-0.6108424746120633,-1.1135890441964946,-3.088204960087097,-6.225631520384823,38.87704987854864,0.3999977111816406,0.9272392409474364,0.9714982986450167,-0.3070084632754302,2.2500050605654636,0.3322449176847897,1.6107516796052437,-1.8395982360839866,95.52237672918852,15.356013084653654,0.6392533809602251,5,-0.9149990081787109,-1.5649986267089844,-3.789999008178711,-5.644998550415039,-3.8899993896484304,1,-0.08087576111778472,5.1668997965412,44.400001525878906,-1.5789288761732672,44.4900016784668,1.5931035571375423,44.290000915527344,-0.08087576111778472 7403,2013-05-08,44.61999893188477,44.88000106811523,44.40999984741211,44.7400016784668,357800.0,-0.0031277791532239307,1.3499971389880125,-0.3157989840785186,67.29169531006002,62.35206536328035,-0.4473402317036914,-0.9274159539309395,-2.7907404420936643,-6.003710331578162,35.7931534176521,0.4700012207031179,0.8818078904329809,0.7719989776611413,-0.5463984839962066,2.0903964393184893,0.11280024683247092,1.4311977084898118,-1.6224149108886792,87.25480296349552,4.642485673612313,0.659198730828673,5,-0.7599983215332102,-1.4099979400634837,-3.562500000000007,-5.385000228881843,-4.039997100830085,2,-0.07082025824868476,1.105266328026181,44.7599983215332,5.1668997965412,44.400001525878906,-1.5789288761732672,44.4900016784668,-0.07082025824868476 7404,2013-05-09,44.08000183105469,44.650001525878906,43.97999954223633,44.54999923706055,316900.0,-0.01210213163954632,1.0,3.9165554072098447,50.35297264450785,61.40413892954581,0.09829031458977511,-0.35605593218906506,-2.113070170303679,-5.380108014922136,32.34432178966221,0.6700019836425781,0.7476001958503176,0.20050182342529155,-1.1079237322548678,1.508927379105451,-0.45371095441478815,0.8547146012653712,-0.9694727872314459,11.111346585851823,-66.62068809044727,0.6542127778400786,5,-0.220001220703125,-0.8700008392333984,-3.00250244140625,-4.665002822875977,-3.3400001525878906,3,-0.0603449081582248,1.3499971389880125,44.61999893188477,1.105266328026181,44.7599983215332,5.1668997965412,44.400001525878906,-0.0603449081582248 7405,2013-05-10,44.06999969482422,44.150001525878906,43.7599983215332,44.02999877929688,422300.0,-0.00022690870723651724,2.899942780850658,-0.08510880063631236,50.95235889457159,60.23949877611738,0.18583920583176905,-0.29917307409463945,-1.956224957446878,-5.285710048136323,28.807314745805044,0.3900032043457031,0.639008139187176,0.15099964141845845,-1.1286035989665208,1.4306028818034378,-0.48880197877402765,0.7908012616109446,-0.8533023295434603,27.678626167396857,-45.83106971112056,0.6398016201924883,5,-0.20999908447265625,-0.8599987030029297,-2.96250057220459,-4.505001068115234,-2.970001220703125,4,-0.06217376634316907,1.0,44.08000183105469,1.3499971389880125,44.61999893188477,1.105266328026181,44.7599983215332,-0.06217376634316907 7406,2013-05-13,44.040000915527344,44.310001373291016,43.86999893188477,43.93999862670898,298000.0,-0.000680707499537303,-2.666661368513231,2.5000000000006217,47.619061277131955,58.91352308088387,0.22718816535004294,-0.13512394334014743,-1.7989483480859931,-5.184045483944928,27.32523074238925,0.4400024414062429,0.541163675667427,0.031500816345214844,-0.9786008999819629,1.0416025326723926,-0.47355004181837757,0.5365516745088073,-0.72350532807652,25.00017029856761,-43.92244616335387,0.5050508581635902,5,-0.18000030517578125,-0.6200008392333984,-2.850001335144043,-4.270000457763672,-3.970001220703125,0,-0.06970934675302898,2.899942780850658,44.06999969482422,1.0,44.08000183105469,1.3499971389880125,44.61999893188477,-0.06970934675302898 7407,2013-05-14,44.41999816894531,44.58000183105469,43.84000015258789,43.95000076293945,227900.0,0.0086284569827062,-1.1449366703708004,4.699866488651201,52.9002387952963,59.06861514703859,-0.16200767451181264,-0.4375302583992067,-2.0646154536650414,-5.487523680982946,26.12434381619123,0.7400016784667969,0.5534941502996844,0.3479982376098647,-0.5921156753858767,1.2881121506056061,-0.12205871888800601,0.8180551941077354,-1.0096922526546237,58.92841329418774,-6.837464582301585,0.4700569564978717,5,-0.55999755859375,-0.9399967193603516,-3.1649980545043945,-4.584997177124023,-5.539997100830085,1,-0.082845489468103,-2.666661368513231,44.040000915527344,2.899942780850658,44.06999969482422,1.0,44.08000183105469,-0.082845489468103 7408,2013-05-15,44.52000045776367,45.06000137329102,44.27999877929688,44.290000915527344,519400.0,0.0022512898005537796,-5.2399255382459256,0.4893634290259482,54.71264771008265,58.67986404472658,-0.1351293419650048,-0.43624800299773625,-2.067078244059047,-5.509329218133388,25.104924422335184,0.7800025939941406,0.5193856676742143,0.3695005416870103,-0.4274270704783305,1.166428153852351,-0.02896326439565655,0.7679643477696771,-1.0215128323635128,58.46156554808236,-5.141109978751402,0.39846380608266924,5,-0.1100006103515625,-0.9499988555908203,-2.935000419616699,-4.590000152587891,-5.830001831054695,2,-0.08198565786947087,-1.1449366703708004,44.41999816894531,-2.666661368513231,44.040000915527344,2.899942780850658,44.06999969482422,-0.08198565786947087 7409,2013-05-16,44.13000106811523,44.68000030517578,44.0,44.16999816894531,297400.0,-0.008760094017034814,-3.5333468967358823,-0.17390078450237775,54.96536814080383,56.892386765099076,0.2567916724582986,0.04837972879989394,-1.5888300637233712,-5.045321482330671,23.60639144058872,0.6800003051757812,0.47067081830878976,-0.07899894714356037,-0.6467975458017108,0.48879965151459004,-0.362898246472632,0.20490035218551128,-0.5065923428837991,28.461682923106917,-35.522660063733895,0.28389929932907415,5,0.2799987792968821,-0.5599994659423757,-2.100001335144036,-3.950000762939446,-5.540000915527337,3,-0.08044412307131088,-5.2399255382459256,44.52000045776367,-1.1449366703708004,44.41999816894531,-2.666661368513231,44.040000915527344,-0.08044412307131088 7410,2013-05-17,44.61999893188477,44.63000106811523,44.13999938964844,44.13999938964844,294300.0,0.01110350899410184,-1.0416756073718798,-12.000858369096758,55.68182606343502,55.983910771534646,-0.23783807166779525,-0.4181652225506056,-1.9882238823814617,-5.454197546714887,21.232754089088964,0.5,0.5403226011879454,0.3824989318847756,-0.2084452386773208,0.9734431024468719,0.08702684660372739,0.6779710171658238,-0.8816627948085767,63.934262200765644,1.1592101721682297,0.2954720852810465,5,-0.20999908447266336,-1.0499973297119212,-2.5124988555908274,-4.30999946594239,-5.289997100830085,4,-0.08695646226574405,-3.5333468967358823,44.13000106811523,-5.2399255382459256,44.52000045776367,-1.1449366703708004,44.41999816894531,-0.08695646226574405 7411,2013-05-20,44.86999893188477,44.97000122070313,44.52000045776367,44.540000915527344,366200.0,0.00560286880288019,-1.4324435784026035,0.6874965230590768,55.68182606343502,54.46199943325824,-0.46282922994536335,-0.6312207595186905,-2.1547747526631866,-5.6169663025024335,18.906305643090953,0.45000076293946023,0.5185070192581378,0.5884990692138743,-0.05367667846348212,1.2306748168912307,0.2674111953751961,0.9095869430525525,-1.0259295759113911,84.42604497586122,23.9478791937195,0.32108787383867865,5,-0.45999908447266336,-1.2999973297119212,-2.674999237060554,-4.555000305175788,-4.709999084472663,0,-0.08402051587936865,-1.0416756073718798,44.61999893188477,-3.5333468967358823,44.13000106811523,-5.2399255382459256,44.52000045776367,-0.08402051587936865 7412,2013-05-21,44.72999954223633,45.04999923706055,44.58000183105469,44.84000015258789,438800.0,-0.0031201112766009453,-1.292692457991403,-0.33333718658604944,64.64383346552255,54.16779256164297,-0.3660240059995772,-0.476260100175125,-1.9499305514212182,-5.3794452040058545,16.252347113584865,0.4699974060058594,0.4004931582855207,0.4234996795654311,-0.24847317567642335,1.0954725348072856,0.08751325194450033,0.7594861071863619,-0.7886556248775349,68.8677921208605,6.000676682310683,0.335986427620928,5,-0.31999969482421875,-1.1599979400634766,-2.4724998474121094,-4.409999847412109,-4.079998016357422,1,-0.10418063704677438,-1.4324435784026035,44.86999893188477,-1.0416756073718798,44.61999893188477,-3.5333468967358823,44.13000106811523,-0.10418063704677438 7413,2013-05-22,43.88999938964844,45.11999893188477,43.709999084472656,44.65999984741211,278400.0,-0.018779346326501023,-1.4955725922700254,6.9999653211263695,44.949464785259096,53.56740279950422,0.4017883395991362,0.3601529277322726,-1.0402919601277887,-4.4427841064993245,13.15588623880144,1.4099998474121165,0.32592340690163724,-0.40250053405761577,-1.0977128344123699,0.29271176629713835,-0.7501066842349928,-0.054894383880238706,1.1700019836425852,12.765980471994373,-46.30216194552872,0.3476061501773778,5,0.5249996185302734,-0.21999931335448508,-1.5699996948242188,-3.520000457763672,-2.829998016357422,2,-0.11414897223067244,-1.292692457991403,44.72999954223633,-1.4324435784026035,44.86999893188477,-1.0416756073718798,44.61999893188477,-0.11414897223067244 7414,2013-05-23,43.11999893188477,43.63999938964844,42.75,43.63999938964844,616800.0,-0.017543870322888844,2.423071562190515,0.6753248683434718,34.87852733871729,51.78142151552041,1.1413128620173936,1.1090433232666967,-0.2123557066783306,-3.5745094151927432,10.127005671622113,1.1399993896484375,0.16298361666561334,-1.1230009078979393,-1.9921466575867868,-0.25385515820909177,-1.5575737827423666,-0.688428033053512,2.0,15.611776313777757,-38.86945133993565,0.43457287484442536,5,0.8150005340576101,0.5500011444091797,-0.7649993896484446,-2.7449989318847656,-2.349998474121101,3,-0.10273655878734411,-1.4955725922700254,43.88999938964844,-1.292692457991403,44.72999954223633,-1.4324435784026035,44.86999893188477,-0.10273655878734411 7415,2013-05-24,42.709999084472656,43.02999877929688,42.34000015258789,42.95000076293945,541900.0,-0.009508345490911951,2.450012874676854,0.4615412830576302,32.57726152984603,50.11011043248864,1.495362240247232,1.5189491956721213,0.2532997593324282,-3.075445632684662,9.671911895283417,0.7799987792968821,-0.0026612652257114178,-1.4835006713867216,-2.568756521853693,-0.39824482091975,-2.026128596620211,-0.9408727461532322,2.4099998474121165,13.30931994072119,-36.66610801157137,0.5426279252334867,5,1.0200004577636719,0.9600009918212962,-0.25,-2.334999084472649,-2.1100006103515625,4,-0.09646450527278527,2.423071562190515,43.11999893188477,-1.4955725922700254,43.88999938964844,-1.292692457991403,44.72999954223633,-0.09646450527278527 7416,2013-05-28,43.02000045776367,43.63000106811523,42.810001373291016,43.04999923706055,529600.0,0.007258285645894924,-2.6444678037367018,0.12499403957720734,31.875004967058572,47.77397334046223,1.14596890157258,1.1829645291987916,-0.0014543164840716827,-3.304054904390867,8.87398386858541,0.920001983642571,-0.02759965468040093,-1.1184993743896499,-2.324244799119768,0.08724605034046817,-1.7213720867547053,-0.5156266620245944,1.9331985473632898,24.460453372852452,-18.93759137627848,0.6028727123650576,5,0.7099990844726562,0.7099990844726562,-0.25499916076660156,-2.3699989318847656,-2.529998779296875,1,-0.08577402574255577,2.450012874676854,42.709999084472656,2.423071562190515,43.11999893188477,-1.4955725922700254,43.88999938964844,-0.08577402574255577 7417,2013-05-29,42.16999816894531,42.90999984741211,42.06999969482422,42.77999877929688,547700.0,-0.019758304969170748,-1.0740807022831738,20.334181078331873,27.767681404141413,44.78008819535764,1.8363570635782125,1.9601978828688473,0.9063405947135266,-2.3739028354969562,8.086943015775296,0.9500007629394531,-0.08021467258764403,-1.858501625061038,-3.34422749309595,-0.3727757570261261,-2.6013645590784904,-1.1156386910435856,2.626408905029308,3.2786393159057834,-33.1436942311703,0.7428629340174546,5,1.4250011444091797,1.4250011444091797,0.5950031280517578,-1.5199966430664062,-1.5999984741210938,2,-0.04766417853471472,-2.6444678037367018,43.02000045776367,2.450012874676854,42.709999084472656,2.423071562190515,43.11999893188477,-0.04766417853471472 7418,2013-05-30,42.47999954223633,42.86000061035156,42.15999984741211,42.16999816894531,361400.0,0.007351230418580101,-3.2424543678546245,-0.5081984641168613,34.84847061781457,42.54487735946994,1.348342648395807,1.644738169108308,0.64893184571023,-2.606726567141365,7.584962152672231,0.7000007629394531,-0.11224319877162259,-1.4915002822875962,-3.1234872263118234,0.14048666173663094,-2.3074937542997134,-0.6755068102754791,2.098294941406259,26.11464503870582,-12.951300483193311,0.8159934720121151,5,1.114999771118164,1.114999771118164,0.41500091552734375,-1.6999988555908203,-1.4399986267089844,3,-0.04307904981349919,-1.0740807022831738,42.16999816894531,-2.6444678037367018,43.02000045776367,2.450012874676854,42.709999084472656,-0.04307904981349919 7419,2013-05-31,42.22000122070313,43.150001525878906,42.15999984741211,42.290000915527344,377600.0,-0.006120487860991841,-9.420936395759718,-0.22580446686763228,33.27306616190337,40.05501514818865,1.4627377241218724,1.8358298634901615,0.9463683915705872,-2.257026257089926,8.223412782555448,0.9900016784667969,-0.21466377569103656,-1.64799861907958,-3.4487657689558304,0.15276853079667063,-2.548382194017705,-0.7476150441414546,2.1576296798339882,9.615473963491922,-29.61482003514753,0.9003835749381255,5,1.37499809265136,1.37499809265136,0.7124986648559499,-1.2900028228759837,-0.7900009155273509,4,-0.02747512586151457,-3.2424543678546245,42.47999954223633,-1.0740807022831738,42.16999816894531,-2.6444678037367018,43.02000045776367,-0.02747512586151457 7420,2013-06-03,42.349998474121094,42.66999816894531,41.5099983215332,42.0099983215332,511500.0,0.0030790442837367316,1.3673477331734794,-4.857166212534553,34.9910900011519,37.75604447460165,1.0916801955803166,1.6203656311082781,0.859960353104654,-2.2967726175364334,8.923007231040463,1.1599998474121094,-0.3441835756996454,-1.411001205444336,-3.3079007384187307,0.4858983275300588,-2.359450971931537,-0.462551438957135,1.8430219299589936,39.62259737362046,-1.3495604569397628,0.9484497664871974,6,0.9650001525878906,0.9650001525878906,0.7700014114379883,-1.3199996948242188,-0.7199974060058665,0,-0.037308100904015706,-9.420936395759718,42.22000122070313,-3.2424543678546245,42.47999954223633,-1.0740807022831738,42.16999816894531,-0.037308100904015706 7421,2013-06-04,41.68999862670898,42.4900016784668,41.52000045776367,42.34000015258789,590300.0,-0.015584412542905435,1.0420979930773617,-1.911768335782987,26.90355657596382,33.562680375761786,1.4004297562698653,2.1786284644933644,1.5496864927698013,-1.5534352863580594,10.095183971223696,0.970001220703125,-0.47539944063187534,-1.9355009078979535,-4.0182672084101085,0.14726539261420157,-2.9768840581540275,-0.8941177576418795,2.2347195691164217,10.975606919474721,-26.57990572374446,1.0413831502560762,6,1.625000000000007,1.625000000000007,1.4500017166137766,-0.6599998474121023,0.270000457763679,1,-0.02614536312048632,1.3673477331734794,42.349998474121094,-9.420936395759718,42.22000122070313,-3.2424543678546245,42.47999954223633,-0.02614536312048632 7422,2013-06-05,41.13999938964844,41.7599983215332,40.86000061035156,41.61999893188477,875800.0,-0.013192594271475455,1.3684202601026958,0.7384591006725617,23.427651170950767,31.171367751949745,1.5507073875810917,2.5755720455133897,2.1252458690841394,-0.9267618631328602,11.081184529875799,0.8999977111816406,-0.6788408545691169,-2.3045001983642592,-4.59132757117014,-0.017672825558378236,-3.4479138847672033,-1.1610865119613152,2.5432468187477397,12.227016041711783,-21.746967981061793,1.1434136864029423,6,1.1100006103515625,1.8500003814697266,2.065000534057617,-0.1100006103515625,1.2600021362304688,2,-0.015799652912615092,1.0420979930773617,41.68999862670898,1.3673477331734794,42.349998474121094,-9.420936395759718,42.22000122070313,-0.015799652912615092 7423,2013-06-06,41.459999084472656,41.4900016784668,40.79999923706055,41.13000106811523,542500.0,0.007778310636162411,2.5384449856705498,-0.6874965230590768,28.775809107366584,30.49328794846634,0.949626154708703,2.115139003948471,1.8218341898954407,-1.1647337307404086,11.95752644014491,0.69000244140625,-0.9174302025454324,-1.826500511169435,-4.2061363035652235,0.5531352812263535,-3.0163184073673293,-0.6366826149715408,1.8844576521581686,28.08507253599204,-6.314112180647747,1.1898178961978945,6,0.7550010681152344,1.5,1.7550010681152344,-0.43000030517578125,1.970001220703125,3,-0.021466459462169962,1.3684202601026958,41.13999938964844,1.0420979930773617,41.68999862670898,1.3673477331734794,42.349998474121094,-0.021466459462169962 7424,2013-06-07,41.41999816894531,41.83000183105469,41.13000106811523,41.560001373291016,338600.0,-0.0009648074387518246,1.058813299749262,-0.4242546845919892,22.60273390984895,29.385007101799996,0.8081030042795945,2.0507862455894212,1.8786226409740152,-1.045617620875916,13.256644802023077,0.7000007629394602,-1.2116750066305357,-1.7335012435913058,-4.221284729697501,0.7542822425148898,-2.9773929866444035,-0.48960950053820795,1.5682345177456725,33.15504203309201,2.3889103958185913,1.2438917430530967,6,0.7950019836425781,1.5400009155273438,1.7950019836425781,-0.3899993896484375,2.0100021362304688,4,-0.009174246021644517,2.5384449856705498,41.459999084472656,1.3684202601026958,41.13999938964844,1.0420979930773617,41.68999862670898,-0.009174246021644517 7425,2013-06-10,41.33000183105469,41.65999984741211,40.97000122070313,41.47999954223633,279100.0,-0.0021727750330539086,1.7058858728579378,1.071387700607613,18.838034435723216,27.93645482054051,0.7618806229046413,2.0290123053994336,1.9653641682551495,-0.8813357026022715,14.339114856800055,0.6899986267089773,-1.3758794165827766,-1.686497688293457,-4.262004095231191,0.889008718644277,-2.974250891762324,-0.39874448482459,1.3518781726880391,31.36105493156127,7.077576275300682,1.2877532034688663,6,0.6449985504150391,1.6299972534179688,2.1249990463256836,-0.21500205993652344,1.9899978637695312,0,0.002419512937111845,1.058813299749262,41.41999816894531,2.5384449856705498,41.459999084472656,1.3684202601026958,41.13999938964844,0.002419512937111845 7426,2013-06-11,40.97000122070313,41.29999923706055,40.68000030517578,40.95000076293945,230600.0,-0.008710394251206122,-1.2142764695063386,-0.13333841967401294,18.13559508330586,26.86622300711434,0.8945831181080308,2.2632622225493577,2.3310771650395026,-0.44918708122479956,15.841383829766748,0.6500015258789062,-1.4468419407290867,-1.892998313903803,-4.575385829371783,0.7893892015641768,-3.2341920716377928,-0.551804556169813,1.4484154757040884,25.21743745563409,6.302027019140212,1.3411937577339892,6,0.9449996948242116,1.9299983978271413,2.5499982833862234,0.20999717712401633,2.989997863769524,1,0.01610934409927678,1.7058858728579378,41.33000183105469,1.058813299749262,41.41999816894531,2.5384449856705498,41.459999084472656,0.01610934409927678 7427,2013-06-12,40.7400016784668,41.36999893188477,40.54999923706055,41.08000183105469,418300.0,-0.005613852462374669,-1.2777610002914181,-16.999618538998348,20.226848416539127,25.241598318083735,1.0062206544350332,2.3225059457824315,2.56423425596666,-0.15195564068691425,17.32298120748892,0.8199996948242259,-1.4835462954715481,-1.938998031616208,-4.675994836077763,0.7979987728453466,-3.3074964338469854,-0.5704996293854308,1.4002683953433959,14.843910652818549,-4.649039203030773,1.3684984022307767,6,1.1099987030029297,2.0949974060058594,2.7799978256225586,0.43999671936035156,3.2699966430664062,2,0.02994593411248414,-1.2142764695063386,40.97000122070313,1.7058858728579378,41.33000183105469,1.058813299749262,41.41999816894531,0.02994593411248414 7428,2013-06-13,40.86999893188477,41.040000915527344,40.52999877929688,40.75,512400.0,0.0031908995596994227,1.217386617131169,-0.35293787656096065,25.806419856796893,24.411970950849682,0.697139420287769,2.007989834575291,2.459924807423505,-0.22270313678883014,18.185342234661906,0.5100021362304616,-1.5484318023890467,-1.6265007019042912,-4.333219211051919,1.0802178072433364,-2.9798599564781085,-0.27314144733047385,0.9840223913104822,26.153796495181897,5.915031906927204,1.353359254573815,6,0.729999542236321,1.9549999237060547,2.6500005722045827,0.3099994659423757,3.0800018310546804,3,0.03743583640763193,-1.2777610002914181,40.7400016784668,-1.2142764695063386,40.97000122070313,1.7058858728579378,41.33000183105469,0.03743583640763193 7429,2013-06-14,40.58000183105469,40.95000076293945,40.45000076293945,40.810001373291016,408900.0,-0.0070955984440665976,-1.040809335855696,-1.9166799122610685,26.490050610100127,23.467411018510592,0.8158314434651786,2.127469939524836,2.7608415519969327,0.11811404380780033,19.598688681884152,0.5,-1.5216869244634808,-1.7389978408813462,-4.460241996338851,0.9822463145761589,-3.0996199186100952,-0.37837576315259724,1.0092149833608914,10.743898056079244,-9.942963061018299,1.3606220777287523,6,0.8899993896484375,2.204998016357422,2.9549989700317383,0.6149978637695312,3.55999755859375,4,0.07023160043181842,1.217386617131169,40.86999893188477,-1.2777610002914181,40.7400016784668,-1.2142764695063386,40.97000122070313,0.07023160043181842 7430,2013-06-17,40.7400016784668,40.91999816894531,40.41999816894531,40.77000045776367,285100.0,0.00394282504170973,2.030356275865258,0.13042973479508402,23.97255501712263,23.141744178639346,0.4508480439451006,1.7516967812741768,2.609977183835163,0.01405303985353612,21.09895357260773,0.5,-1.5746398193713063,-1.384998130798337,-3.965103165968493,1.1951069043718192,-2.6750506483834187,-0.09494561321325534,0.6213719256535555,33.684552897761925,12.918386405166729,1.2900525175850794,6,0.3849983215332031,2.029996871948242,2.794999122619629,0.4549980163574219,3.079998016357422,0,0.06602843681596582,-1.040809335855696,40.58000183105469,1.217386617131169,40.86999893188477,-1.2777610002914181,40.7400016784668,0.06602843681596582 7431,2013-06-18,41.099998474121094,41.33000183105469,40.54999923706055,40.849998474121094,250800.0,0.008836445282833116,1.197169628849584,-8.333672431332655,36.24673444891619,24.56608676507995,-0.0018344658512816636,1.1539427230109212,2.240276072897302,-0.28399055973790865,21.89908674038403,0.7800025939941406,-1.5928441516088796,-0.8365013122558622,-3.1041426486837196,1.4311400241719952,-1.970321980469791,0.29731935595806647,-0.6800003051757812,71.57892200757263,46.59305611466796,1.1338206682139287,6,0.02500152587890625,1.6700000762939453,2.435002326965332,0.095001220703125,3.2600021362304688,1,0.0540146302462996,2.030356275865258,40.7400016784668,-1.040809335855696,40.58000183105469,1.217386617131169,40.86999893188477,0.0540146302462996 7432,2013-06-19,40.06999969482422,41.04999923706055,40.06999969482422,40.9900016784668,215900.0,-0.0250607984802097,-1.1304291939810842,-3.6800079345703125,23.861068334658682,24.020004457001296,0.9615393602027993,1.9151146867809814,3.245178036227351,0.8010042935420998,22.808895776703626,1.029998779296875,-1.6658255541526188,-1.633500099182129,-3.6345439647997964,0.36754376643553854,-2.634022031990966,-0.6329781663732916,1.2600021362304688,0.0,-23.8168407930978,1.0005219328088342,6,0.8800010681152344,2.5249996185302734,3.570000648498535,1.2700004577636719,4.209999084472663,2,0.09708009531507189,1.197169628849584,41.099998474121094,2.030356275865258,40.7400016784668,-1.040809335855696,40.58000183105469,0.09708009531507189 7433,2013-06-20,38.88000106811523,39.91999816894531,38.63000106811523,39.7400016784668,459800.0,-0.029697994404095374,1.114760454514198,0.9347812566083346,19.855495488795782,23.714755743550946,1.9523933816585455,2.8570126559133797,4.379937881530445,2.036284393754947,25.015712799533585,1.4399986267089915,-1.6652248153637004,-2.5729988098144574,-4.673434806502911,-0.4725628131260038,-3.6232168081586877,-1.522780811470227,2.4500007629394602,9.259256642869532,-15.678396262367082,1.0502179983442284,6,1.2649993896484446,2.9949989318847727,4.7899999618530344,2.4599990844726634,5.680000305175788,3,0.1319443701771139,-1.1304291939810842,40.06999969482422,1.197169628849584,41.099998474121094,2.030356275865258,40.7400016784668,0.1319443701771139 7434,2013-06-21,38.68999862670898,39.15999984741211,38.0,39.11000061035156,622300.0,-0.004886893934837544,3.4615339471078017,0.48837405297990166,17.32135424791373,23.546235722683225,1.9158979850874758,2.8439232554530562,4.510710019371494,2.26677172833228,26.276650899439513,1.1599998474121094,-1.594693798348196,-2.541501235961924,-4.8278563665501935,-0.25514610537365456,-3.684678801256055,-1.3983236706677928,2.53200317382813,20.720668087153545,-2.2619721506536017,1.1431775652941345,6,0.9950008392334055,2.8700008392334055,5.300002098083503,3.210002899169929,5.75,4,0.13595250253121804,1.114760454514198,38.88000106811523,-1.1304291939810842,40.06999969482422,1.197169628849584,41.099998474121094,0.13595250253121804 7435,2013-06-24,38.59000015258789,38.86999893188477,38.060001373291016,38.33000183105469,468300.0,-0.0025846078488112045,-1.0249958276709044,-0.619040698994549,19.245959361248424,23.669609531343507,1.7727802537587962,2.76099334741987,4.554575508905991,2.412194102725664,27.174907559464668,0.8099975585937571,-1.6018561913039662,-2.435499763488771,-4.896696955255358,0.02569742827781596,-3.6660983593720644,-1.2049011676054775,2.438681539916992,17.717712557564095,-6.503507479760902,1.2305985958832935,6,1.0949993133544922,2.969999313354492,5.40000057220459,3.700000762939453,5.650001525878906,0,0.14381962205533605,3.4615339471078017,38.68999862670898,1.114760454514198,38.88000106811523,-1.1304291939810842,40.06999969482422,0.14381962205533605 7436,2013-06-25,39.33000183105469,39.43000030517578,38.459999084472656,38.849998474121094,552600.0,0.019175995738294205,1.8529434864073422,1.8461786757046232,32.69596866543647,25.055067336776546,0.866837309341328,1.823883460134752,3.799087408845814,1.7206241544931515,28.695356503035434,0.970001220703125,-1.564518833119088,-1.510998153686522,-3.894669008387943,0.8726727010148991,-2.7028335810372326,-0.31916272633581144,1.5169589598999025,43.606628319569154,17.130104317361297,1.1918354273507112,6,0.33499908447265625,2.2299976348876953,4.659998893737793,3.114999771118164,5.85999679565429,1,0.11416215750654413,-1.0249958276709044,38.59000015258789,3.4615339471078017,38.68999862670898,1.114760454514198,38.88000106811523,0.11416215750654413 7437,2013-06-26,40.15999984741211,40.25,39.43000030517578,39.59000015258789,531400.0,0.021103431927685934,1.1866658528645833,1.187491059365811,38.675938042258196,26.4850138018278,-0.06044224411014909,0.8807363061903857,2.9339141457155122,0.9395858224005593,29.115923869790162,0.9199981689453125,-1.4853226191481923,-0.5805002212524428,-2.896780468939653,1.7357800264347674,-1.7386403450960444,0.5776399025911587,0.5161432960852039,95.99999321831596,66.8465918297098,1.1581401238436044,6,-0.4949989318847656,1.3999996185302734,3.830000877380371,2.460000991821289,4.6100006103515625,2,0.10458169270162743,1.8529434864073422,39.33000183105469,-1.0249958276709044,38.59000015258789,3.4615339471078017,38.68999862670898,0.10458169270162743 7438,2013-06-27,40.650001525878906,40.900001525878906,40.150001525878906,40.290000915527344,364300.0,0.012201237059974002,-1.3437522351763107,0.6315803563063003,43.780305028508614,28.406153181650964,-0.6536730526496726,0.25993318974878576,2.420153454216667,0.5036466085441234,29.266415883461093,0.75,-1.3553219718188956,0.0010013580322265625,-2.165702144058571,2.167704860123024,-1.0823503930131722,1.0843531090776253,-2.6500015258789062,91.37931488073157,60.14069602237827,1.0833517510453996,6,-0.9850006103515625,0.9099979400634766,3.339999198913574,2.094999313354492,3.789997100830071,3,0.0892988220703268,1.1866658528645833,40.15999984741211,1.8529434864073422,39.33000183105469,-1.0249958276709044,38.59000015258789,0.0892988220703268 7439,2013-06-28,41.060001373291016,41.27999877929688,40.29999923706055,40.52999877929688,620800.0,0.010086096728707084,1.0206230164504193,1.472226931717015,47.926260800267215,31.06767604644481,-1.104583351085708,-0.2544737940004609,1.9903466433397767,0.15112120264252127,29.70181983344688,0.9799995422363352,-1.2339842779515706,0.46900119781494,-1.5795139005388066,2.5175162961686866,-0.5552563513619333,1.4932587469918133,-3.0020013427734398,93.16777691821949,59.385775995462595,1.0242575491768728,6,-1.3950004577636719,-0.24000167846679688,2.9824981689453125,1.8399982452392578,3.039997100830078,4,0.08524110771892723,-1.3437522351763107,40.650001525878906,1.1866658528645833,40.15999984741211,1.8529434864073422,39.33000183105469,0.08524110771892723 7440,2013-07-01,40.77000045776367,41.290000915527344,40.59000015258789,41.27999877929688,841600.0,-0.007062856936872475,1.64149938461317,-0.9622562744265649,48.447196874787075,32.423282982652694,-0.9050559012897708,-0.09371643000544339,2.2216230438302986,0.49653565953494194,29.51551957910382,0.7000007629394531,-1.18447834340283,0.2580001831054659,-1.6196306540882617,2.1356310202991935,-0.6808152354914014,1.1968156017023333,-2.5831204772949263,81.62543740935045,44.82846626919542,0.9388154185968649,7,-1.125,0.04500007629394531,3.032499313354492,2.1999988555908203,3.470001220703125,0,0.09001712356484504,1.0206230164504193,41.060001373291016,-1.3437522351763107,40.650001525878906,1.1866658528645833,40.15999984741211,0.09001712356484504 7441,2013-07-02,40.599998474121094,41.209999084472656,40.310001373291016,40.650001525878906,653400.0,-0.004169781254201754,-1.857148047229791,0.09804552220385374,48.902795075806715,35.20569706500247,-0.9090320589337111,-0.010078205664612483,2.3316484988063806,0.7191301647551285,29.421437095881732,0.8999977111816406,-1.1256915741519222,0.142498207092288,-1.6526280580900945,1.9376244722746705,-0.7550649254988997,1.0400613396834757,-2.2269312375488326,62.90310672124827,22.36551501464269,0.8975631325911908,7,-0.9549980163574219,0.21500205993652344,3.100001335144043,2.3700008392333984,3.5100021362304688,1,0.08965525470809776,1.64149938461317,40.77000045776367,1.0206230164504193,41.060001373291016,-1.3437522351763107,40.650001525878906,0.08965525470809776 7442,2013-07-03,40.4900016784668,40.54999923706055,39.97000122070313,40.2400016784668,320100.0,-0.002709280782963841,2.1351657868689817,-4.999694842844065,47.01259691201109,38.22315277869306,-0.8193567526923999,0.05135877697320268,2.371416975126465,0.8804960901150309,28.84901362316731,0.6299972534179616,-1.0733053536109054,0.06500129699706747,-1.701404414336018,1.831407008330153,-0.8182015586694789,0.9482041526636138,-1.941918421157233,39.39398318064875,-2.8406608534826816,0.883202855666544,7,-0.845001220703125,0.08499908447265625,3.2399978637695312,2.4799976348876953,3.7399978637695312,2,0.11607796377893731,-1.857148047229791,40.599998474121094,1.64149938461317,40.77000045776367,1.0206230164504193,41.060001373291016,0.11607796377893731 7443,2013-07-05,40.56999969482422,40.68999862670898,39.9900016784668,40.68999862670898,215800.0,0.001975747420133178,10.66671964904599,-0.4799957275390341,49.918681738560856,41.84507805543162,-0.7089742663604284,-0.10407020837990899,2.2226065871010974,0.8518958467253412,28.12954705535423,0.6999969482421804,-1.1263371910897462,0.18949928283691264,-1.5107233614609399,1.8897219271347652,-0.6606120393120136,1.039610604985839,-1.857401378021585,45.45444036644192,-0.7320289055149374,0.8501113221489262,7,-0.8949985504150391,0.005001068115234375,3.0249996185302734,2.3999996185302734,3.420001983642578,4,0.10352479158325645,2.1351657868689817,40.4900016784668,-1.857148047229791,40.599998474121094,1.64149938461317,40.77000045776367,0.10352479158325645 7444,2013-07-08,41.040000915527344,41.349998474121094,40.52999877929688,40.68999862670898,249700.0,0.011584945137751212,-1.447753036091515,-2.9167117016882504,52.32197721927262,45.520191150767644,-0.9058293271683766,-0.6366404214517374,1.689769884500663,0.4341521977398344,27.634529979631296,0.8199996948242116,-1.009609137663901,0.6785003662109403,-0.9808121973900086,2.3378129298118893,-0.15115591558953412,1.5081566480114148,-2.172758442801225,77.53636408870005,28.538781006312604,0.8296562818004728,7,-1.1350021362304688,-0.4650001525878906,2.5549983978271484,1.9299983978271484,2.4199981689453125,0,0.08284594628006592,10.66671964904599,40.56999969482422,2.1351657868689817,40.4900016784668,-1.857148047229791,40.599998474121094,0.08284594628006592 7445,2013-07-09,41.43000030517578,41.54999923706055,41.02999877929688,41.25,280400.0,0.009502908892501605,1.4762034514077773,0.5142832230711277,52.54238782494002,47.725348835156936,-0.9505720302878089,-1.0738193322749225,1.2533888511499356,0.09777169060191682,26.90951891167506,0.5200004577636648,-0.7227589900129985,1.063499832153319,-0.608653420927098,2.7356530852337357,0.22742320561311402,1.8995764586935238,-2.364137352338062,92.40512135822705,44.35281072954136,0.8360766265402081,7,-0.9400005340576172,-1.095001220703125,2.164999008178711,1.6049995422363281,1.6300010681152344,1,0.06444600891329832,-1.447753036091515,41.040000915527344,10.66671964904599,40.56999969482422,2.1351657868689817,40.4900016784668,0.06444600891329832 7446,2013-07-10,41.63000106811523,41.63999938964844,41.06999969482422,41.33000183105469,280400.0,0.004827438123732319,2.5625439589914762,1.6666596024244085,63.780931230981224,50.514792522792824,-0.8828488387828628,-1.2878690512233035,0.9948343139972806,-0.04291105848144383,25.912541462083112,0.5699996948242188,-0.3720408763832168,1.2305006027221594,-0.5161894396698798,2.9771906451141987,0.35715558152614335,2.1038456239181755,-2.315724486855224,99.40129745534244,43.400607085261946,0.8733450211960188,7,-0.825000762939446,-1.3850002288818288,1.684997558593757,1.579998016357429,0.6800003051757884,2,0.0626951848038888,1.4762034514077773,41.43000030517578,-1.447753036091515,41.040000915527344,10.66671964904599,40.56999969482422,0.0626951848038888 7447,2013-07-11,41.959999084472656,42.11000061035156,41.66999816894531,42.0,249900.0,0.007926927885912871,2.3846063558202997,-0.13333672418397377,82.08331776989596,54.77068282739141,-1.040036579868243,-1.6040205712997206,0.600850396952616,-0.31186833658798463,24.930562657055415,0.47999954223633523,-0.0111508800751281,1.4994987487792955,-0.37760395572212246,3.3766014532807134,0.5609473965285829,2.438050101030008,-2.3666357662060378,92.9244527616083,29.730241169637928,0.9385513522507093,7,-0.9199981689453125,-1.904998779296875,1.3549995422363281,1.2900009155273438,-0.3400001525878835,3,0.05123931298355333,2.5625439589914762,41.63000106811523,1.4762034514077773,41.43000030517578,-1.447753036091515,41.040000915527344,0.05123931298355333 7448,2013-07-12,42.400001525878906,42.45000076293945,41.79999923706055,41.88000106811523,258600.0,0.010486235724658899,1.0967827280054636,-12.999713904253468,86.73270752145119,59.0825102408563,-1.3473883158228048,-2.0274714431521943,0.12483411183375637,-0.6903661354271193,24.004007161381825,0.6500015258789062,0.2527699453897725,1.8630010604858427,-0.19988524375100525,3.9258873647226906,0.8315579083674152,2.89444421260427,-2.454308986720399,97.39587576020678,27.63814839056697,1.0314431521184253,7,-1.1900005340576172,-2.1750011444091797,0.21999835968017578,0.5899982452392578,-1.0600013732910156,4,0.04316032902122613,2.3846063558202997,41.959999084472656,2.5625439589914762,41.63000106811523,1.4762034514077773,41.43000030517578,0.04316032902122613 7449,2013-07-15,43.43000030517578,43.56999969482422,42.31999969482422,42.31999969482422,457000.0,0.024292423165791943,-1.2522510138153824,2.1346146792355647,90.46823179837473,63.75151412125492,-2.2415739278994735,-2.9861071865382414,-0.9515518338967013,-1.6480950403564592,23.309867963424676,1.25,0.4700925840170882,2.750499916076663,0.3150123312442048,5.185987500909121,1.532756123660434,3.968243708492892,-3.0836184502123203,94.48821499265594,17.398109843238586,1.2177437924162298,7,-1.6599998474121094,-2.645000457763672,-0.8425006866455078,-0.470001220703125,-1.7700004577636719,0,0.01289434421726865,1.0967827280054636,42.400001525878906,2.3846063558202997,41.959999084472656,2.5625439589914762,41.63000106811523,0.01289434421726865 7450,2013-07-16,43.43000030517578,43.5099983215332,43.11000061035156,43.400001525878906,648500.0,0.0,3.2106171947154962,0.02702591243384425,89.12213879388541,68.22033008993034,-2.038994695495333,-2.924169985355981,-1.0053430120304085,-1.5733350718455341,22.548019200663248,0.3999977111816406,0.6359484229620591,2.615999984741208,-0.11298223105529104,5.344982200537707,1.251508876842962,3.980491092639454,-2.503367239037381,94.4000244140625,12.534391161766166,1.3644911078982487,7,-1.6599998474121094,-2.645000457763672,-0.8425006866455078,-0.470001220703125,-1.970001220703125,1,0.0006907386388690373,-1.2522510138153824,43.43000030517578,1.0967827280054636,42.400001525878906,2.3846063558202997,41.959999084472656,0.0006907386388690373 7451,2013-07-17,43.31999969482422,43.68000030517578,43.209999084472656,43.459999084472656,318900.0,-0.0025328254565647468,-1.6111134658585173,-4.6668362156663274,84.95574698432176,72.43623565352041,-1.6791690853947046,-2.7819572594339377,-0.9486194362643516,-1.3929259453511804,22.593648345661776,0.470001220703125,0.7510690257653749,2.3949993133544893,-0.5546376433133062,5.344636270022285,0.920180835020588,3.8698177916883907,-1.9175606355223707,82.08954090831452,1.9287033724555727,1.474818478333899,7,-1.4849987030029297,-2.479999542236328,-0.8524999618530273,-0.3600006103515625,-2.2399978637695312,2,-0.006001808018578192,3.2106171947154962,43.43000030517578,-1.2522510138153824,43.43000030517578,1.0967827280054636,42.400001525878906,-0.006001808018578192 7452,2013-07-18,43.959999084472656,44.0,43.2400016784668,43.31999969482422,214300.0,0.014773762561334891,1.1111028694951892,-4.571444141689374,85.4389599187069,76.3829332290922,-1.9838041404266562,-3.2839552721182272,-1.6471630170093121,-1.9540886652852123,22.21682837670246,0.7599983215332031,0.9134763917900699,2.840498733520505,-0.3729692251663579,6.053966692207368,1.2337647541770735,4.447232712863936,-2.10204777599602,98.18177719748161,18.636955183807117,1.6067339793434308,7,-1.6949996948242188,-2.9599990844726562,-1.5524988174438477,-1.0599994659423828,-2.1299972534179688,3,-0.037534070644793194,-1.6111134658585173,43.31999969482422,3.2106171947154962,43.43000030517578,-1.2522510138153824,43.43000030517578,-0.037534070644793194 7453,2013-07-19,44.0099983215332,44.2400016784668,43.86999893188477,44.0,682400.0,0.0011373803025898077,-1.740756439056874,0.015622392294304175,84.222721801317,79.9274604048749,-1.6701587058634146,-3.088259006944412,-1.751819214783822,-1.9260761648572498,20.692178855762698,0.37000274658202414,1.1054918505591687,2.633998107910159,-0.6450924404699734,5.913088656290292,0.9944528337200964,4.273543382100222,-1.7236372747518942,88.02067086945206,9.777748340724727,1.6395452741900656,7,-1.3749980926513672,-2.8899974822998047,-1.6674985885620117,-1.1749992370605469,-2.1399993896484304,4,-0.054305827784570715,1.1111028694951892,43.959999084472656,-1.6111134658585173,43.31999969482422,3.2106171947154962,43.43000030517578,-0.054305827784570715 7454,2013-07-22,43.95000076293945,44.36999893188477,43.95000076293945,43.9900016784668,173700.0,-0.001363271094795615,-19.999427808506937,-4.0007630675314765,88.97064735878588,83.97504479752445,-1.2895812281894194,-2.7552535623541985,-1.7308943179747445,-1.795926685729306,18.7221159967428,0.4199981689453196,1.3421892611267978,2.3110004425048842,-0.9041465573456904,5.526147442355459,0.7034269425795969,3.9185739424301715,-1.2729115898210495,66.6667675847178,-10.687765218336722,1.6075734999252889,7,-1.230001449584961,-2.7650012969970703,-1.737502098083496,-1.1250019073486257,-2.4300003051757812,0,-0.05938567838552644,-1.740756439056874,44.0099983215332,1.1111028694951892,43.959999084472656,-1.6111134658585173,43.31999969482422,-0.05938567838552644 7455,2013-07-23,44.13999938964844,44.22000122070313,43.90999984741211,43.97000122070313,357700.0,0.004323063103771396,-1.1379337560180438,-4.249856952126468,93.17083927248909,87.24059013546976,-1.1786923933672,-2.643684280134565,-1.9582409513914598,-1.9107629210795238,16.621995973850268,0.31000137329102273,1.58018351320041,2.223499107360837,-0.8379772595572064,5.28497547427888,0.6927609239018153,3.7542372908198587,-1.1243282647767572,80.17245064734713,0.9490174905920128,1.5307381834590217,7,-1.1200008392333984,-2.9549999237060547,-2.0124988555908203,-1.3549995422363281,-2.779998779296875,1,-0.05618485674057194,-19.999427808506937,43.95000076293945,-1.740756439056874,44.0099983215332,1.1111028694951892,43.959999084472656,-0.05618485674057194 7456,2013-07-24,43.81999969482422,44.18000030517578,43.72000122070313,44.150001525878906,417500.0,-0.007249653358610275,1.358973355765056,-1.9412081500763758,88.63112354946148,87.96812411097704,-0.5759383377849474,-2.07652236849421,-1.6791106243993283,-1.5277159256696535,15.263514873007757,0.45999908447264914,1.7803130488517596,1.678999519348146,-1.2390156703296071,4.597014709025899,0.21999192450927296,3.138007114187019,-0.5334630085499228,51.327382841247115,-31.573729713794435,1.4590075948388757,7,-0.7350006103515625,-2.635000228881836,-1.8725004196166992,-1.0500011444091797,-2.6899986267089915,2,-0.05385670074822735,-1.1379337560180438,44.13999938964844,-19.999427808506937,43.95000076293945,-1.740756439056874,44.0099983215332,-0.05385670074822735 7457,2013-07-25,44.36000061035156,44.43000030517578,43.7599983215332,43.77999877929688,281800.0,0.01232316109740017,-1.1612871469882484,-1.757571554075902,89.72750086770428,88.30087892722739,-0.8266257386485236,-2.4092605337763686,-2.2667990092450765,-2.0107890081363564,15.140586795835787,0.6700019836425781,1.9845428796093074,2.009000396728517,-0.9132539739822363,4.93125476743927,0.5478732113731439,3.47012758208389,-0.856771474955174,90.14087533983076,2.3996138109376375,1.4611271853553751,7,-0.9850006103515625,-3.145000457763672,-2.412501335144043,-1.5900020599365234,-4.010002136230469,3,-0.07394045838970242,1.358973355765056,43.81999969482422,-1.1379337560180438,44.13999938964844,-19.999427808506937,43.95000076293945,-0.07394045838970242 7458,2013-07-26,44.27999877929688,44.38000106811523,43.95000076293945,44.13000106811523,255900.0,-0.0018034677627125628,1.4571285326591037,0.2586159269685368,86.98630017680014,87.91399763594131,-0.5050086469100208,-2.153790639411291,-2.2396213539853917,-1.8838059289108173,15.84995013390545,0.43000030517577414,2.11633375135645,1.7474987030029396,-1.1808295541063956,4.675826960112275,0.2833345744482685,3.211662831557611,-0.5914154099446165,78.87299728135389,-9.739452574547101,1.4641641285546685,7,-0.5099983215332102,-3.0649986267089915,-2.5074987411499094,-1.68499946594239,-4.639999389648445,4,-0.055329652569631294,-1.1612871469882484,44.36000061035156,1.358973355765056,43.81999969482422,-1.1379337560180438,44.13999938964844,-0.055329652569631294 7459,2013-07-29,44.560001373291016,44.75,44.15999984741211,44.16999816894531,276900.0,0.006323455323242966,-1.8780505959303677,2.6000610360873404,86.65106244221015,87.6394335968663,-0.6792994896977547,-2.2747660635762657,-2.55771081969003,-2.1180751970125087,17.168079925568726,0.5900001525878906,2.1529558489005325,1.852501296997069,-1.1232521021859085,4.828254696180046,0.3646245974055802,3.3403779965885576,-0.8000030517578125,81.55350952564355,-6.307413220637656,1.4878766995914872,7,-0.5800018310546875,-3.1850013732910156,-3.5500011444091797,-2.6850013732910156,-4.920001983642578,0,-0.06036809601668036,1.4571285326591037,44.27999877929688,-1.1612871469882484,44.36000061035156,1.358973355765056,43.81999969482422,-0.06036809601668036 7460,2013-07-30,44.43999862670898,44.88000106811523,44.27000045776367,44.66999816894531,236300.0,-0.0026930597595081762,-1.1403684890343142,-0.5897375705468848,83.53217089833792,87.48125847620142,-0.44808258496128417,-1.9665446315772641,-2.493771168477444,-1.955127382257274,18.60997089766874,0.6100006103515554,2.1271042985769526,1.5489986419677635,-1.37588431630018,4.473881600235707,0.08655716283379178,3.011440121101735,-0.48999786376952414,62.068750061659514,-23.327246846348075,1.4624414791339726,7,-0.37999725341796164,-2.9699974060058523,-3.8174991607665945,-2.8799991607665945,-5.039997100830071,1,-0.06570653148468708,-1.8780505959303677,44.560001373291016,1.4571285326591037,44.27999877929688,-1.1612871469882484,44.36000061035156,-0.06570653148468708 7461,2013-07-31,44.2400016784668,44.77999877929688,44.2400016784668,44.47000122070313,534500.0,-0.004500381512657858,-3.6956363093560403,1.0,78.07884018209077,86.66346739435518,-0.11606474968547786,-1.5598393736426601,-2.361376677470318,-1.7188201794977545,19.815656641965482,0.5399971008300852,1.952901093035571,1.167001533508298,-1.6067325257497203,3.940735592766316,-0.21986549612071116,2.553868563137307,-0.10400085449219176,42.857337484077355,-39.8684707398241,1.3868670296290084,7,0.05999946594238281,-2.5700016021728516,-3.617502212524414,-2.680002212524414,-4.75,2,-0.06509947917829839,-1.1403684890343142,44.43999862670898,-1.8780505959303677,44.560001373291016,1.4571285326591037,44.27999877929688,-0.06509947917829839 7462,2013-08-01,45.18999862670898,45.54999923706055,44.36999893188477,44.650001525878906,651100.0,0.021473709588591072,-1.1454506361861578,-2.347818154677886,80.52515991275443,86.25262718451489,-0.9758599441378379,-2.25530090940385,-3.364817562354162,-2.6358750339336794,20.97250522580042,1.30999755859375,1.8471983037834931,1.8819986343383732,-0.7637489339891985,4.527746202665945,0.5591248501745909,3.2048724185021555,-0.9499969482421804,77.49994039529794,-3.230983340015726,1.3228737841637848,8,-0.5549983978271413,-2.699998855590813,-4.577498435974114,-3.6299991607665945,-5.529998779296868,3,-0.08984283429905082,-3.6956363093560403,44.2400016784668,-1.1403684890343142,44.43999862670898,-1.8780505959303677,44.560001373291016,-0.08984283429905082 7463,2013-08-02,44.77000045776367,45.54999923706055,44.68999862670898,45.11000061035156,246600.0,-0.009294051376604218,-2.4399761964705995,-0.6296332925959237,66.9192140558277,83.80246792863065,-0.4880409192123665,-1.5858218613009711,-2.9771657850257753,-2.1784960768629062,22.378488376146475,0.8600006103515696,1.8017526699781072,1.2520004272460952,-1.132542134590068,3.6365429890822583,0.05972914632801718,2.444271708164173,-0.529998779296875,43.88495526648005,-33.6555807641124,1.1922712809180809,8,-0.13500022888183594,-2.010000228881836,-4.157500267028809,-3.210000991821289,-4.639999389648445,4,-0.09872686929749841,-1.1454506361861578,45.18999862670898,-3.6956363093560403,44.2400016784668,-1.1403684890343142,44.43999862670898,-0.09872686929749841 7464,2013-08-05,44.43999862670898,44.97000122070313,44.22999954223633,44.61000061035156,372500.0,-0.007371048194784402,-1.5084796172372787,0.5000056098464233,61.77155016419213,80.31365802770877,-0.09076868524886095,-1.0414354113668267,-2.6591886942173417,-1.8147286514761376,24.36746310968774,0.740001678466804,1.6928547960209954,0.7519987106323143,-1.3576437092764522,2.8616411305410807,-0.30282249932206895,1.8068199205866975,1.1100006103515696,15.909025229025847,-57.04106076836629,1.0548212099543828,8,0.19500160217285867,-1.6799983978271413,-3.827498435974114,-2.8799991607665945,-4.439998626708977,0,-0.10801078725001767,-2.4399761964705995,44.77000045776367,-1.1454506361861578,45.18999862670898,-3.6956363093560403,44.2400016784668,-0.10801078725001767 7465,2013-08-06,44.099998474121094,44.54999923706055,43.93000030517578,44.34000015258789,396100.0,-0.0076507687465035,-1.1379346632202731,1.411758106137044,58.62831148883024,76.98001224319418,0.27151313373735064,-0.5176918850236234,-2.32219449471787,-1.4419584933070269,26.41852732697336,0.6199989318847656,1.5920439087279448,0.27849864959716797,-1.5484945069778249,2.105491806172161,-0.6349979286903249,1.1919952278846608,1.4500007629394531,10.493721051255909,-58.76803381046651,0.9134965782874949,8,0.5550003051757812,-1.3399982452392578,-3.8574981689453125,-2.539999008178711,-3.609996795654297,1,-0.10113376958708709,-1.5084796172372787,44.43999862670898,-2.4399761964705995,44.77000045776367,-1.1454506361861578,45.18999862670898,-0.10113376958708709 7466,2013-08-07,44.2400016784668,44.83000183105469,43.52000045776367,43.72000122070313,613900.0,0.003174675945348593,-1.847822932086096,-2.1666534212826534,53.4826189317141,72.95280313919528,0.22054524444358492,-0.47656863778392733,-2.473632578739249,-1.5505996340584005,28.228052435461194,1.3100013732910156,1.4825943071160737,0.2880018234252901,-1.2259275926744166,1.801931239524997,-0.4689628846245597,1.04496653147514,1.2451976013183597,35.46806175679129,-28.890638161208905,0.756964708049853,8,0.2949981689453125,-1.480001449584961,-4.010001182556152,-2.680002212524414,-3.6300010681152344,2,-0.10940325427120612,-1.1379346632202731,44.099998474121094,-1.5084796172372787,44.43999862670898,-2.4399761964705995,44.77000045776367,-0.10940325427120612 7467,2013-08-08,44.11000061035156,44.47999954223633,43.86000061035156,44.41999816894531,632700.0,-0.00293854121118875,1.8837139156508933,-0.5961486263434039,51.21953942673507,68.97871861141027,0.34794454405683695,-0.18681420858942488,-2.3294104697962155,-1.3840855197553736,29.596519862645614,0.6199989318847656,1.3299104778163056,0.05050067901611044,-1.1382791161028294,1.2392804741350503,-0.5438892185433559,0.6448905765755768,1.2572867401123062,29.064064402651873,-30.967211395430326,0.5943898975594682,8,0.4249992370605469,-1.3500003814697266,-3.880000114440918,-2.5500011444091797,-3.6500015258789062,3,-0.10473812894939205,-1.847822932086096,44.2400016784668,-1.1379346632202731,44.099998474121094,-1.5084796172372787,44.43999862670898,-0.10473812894939205 7468,2013-08-09,44.22999954223633,44.36000061035156,44.0,44.09000015258789,367400.0,0.0027204472959496684,-1.2500059604701619,-0.4516144910415436,53.36536698088988,65.28030800459692,0.24597417295717605,-0.1714764810482876,-2.443494555537974,-1.471452767892501,30.674107262709892,0.3600006103515625,1.2139819868848676,0.07899971008301065,-0.817822537012411,0.9758219571784323,-0.36941141346470374,0.527410833630725,1.0264505946655262,48.965428337660796,-9.804056111462742,0.44841112354771157,8,0.30500030517578125,-1.4599990844726562,-4.119998931884766,-2.6700000762939453,-3.3100013732910156,4,-0.10332353023110963,1.8837139156508933,44.11000061035156,-1.847822932086096,44.2400016784668,-1.1379346632202731,44.099998474121094,-0.10332353023110963 7469,2013-08-12,43.9900016784668,44.29999923706055,43.90999984741211,44.0,245900.0,-0.005426133082826579,-3.5881745764613484,-0.07141689373297003,48.218555725802275,61.35657298542628,0.44322444145442574,0.11871285825114342,-2.1918668850810548,-1.2064340414864887,30.719328122048474,0.3899993896484375,1.018657563914232,-0.18899822235107422,-1.0238670351643648,0.6458705904622164,-0.606432628757716,0.22843618405556754,1.1622614776867692,35.87791816754948,-19.35044507358741,0.4174344064066441,8,0.5449981689453125,-0.9500026702880859,-3.8650007247924805,-2.430002212524414,-2.220001220703125,0,-0.08774722580292715,-1.2500059604701619,44.22999954223633,1.8837139156508933,44.11000061035156,-1.847822932086096,44.2400016784668,-0.08774722580292715 7470,2013-08-13,43.459999084472656,43.97999954223633,43.27000045776367,43.849998474121094,317800.0,-0.012048251279189626,1.1846074392290808,39.00648607401755,45.92760024786866,57.784212992734936,0.9159130832820281,0.6862631890111288,-1.6603442206258023,-0.6523224665530094,30.389365821416988,0.720001220703125,0.8422094349087388,-0.7205007553100558,-1.549792777101679,0.10879126648156756,-1.1351467662058639,-0.30585474441424765,1.5943283097775165,12.179388426316496,-41.74373003709856,0.41464601089581166,8,0.9500007629394531,-0.1700000762939453,-3.219999313354492,-1.8999996185302734,-1.5699996948242188,1,-0.07961341825496815,-3.5881745764613484,43.9900016784668,-1.2500059604701619,44.22999954223633,1.8837139156508933,44.11000061035156,-0.07961341825496815 7471,2013-08-14,43.060001373291016,43.540000915527344,42.790000915527344,43.29999923706055,353900.0,-0.009203813152507623,1.0833298012122239,0.6153801009429164,34.81310222936824,52.70509547235869,1.263830469105919,1.1233800372424554,-1.2421660837681543,-0.23380977468291064,29.947509087236963,0.75,0.631304008520587,-1.1074985504150376,-1.9993766787736362,-0.21562042205643905,-1.553437614594337,-0.6615594862357383,1.8515798660402396,15.97637142992576,-31.987152277873978,0.4459390641792986,8,1.1099987030029297,0.2499980926513672,-2.6475019454956055,-1.5000019073486328,-1.3300018310546875,2,-0.059684152644229216,1.1846074392290808,43.459999084472656,-3.5881745764613484,43.9900016784668,-1.2500059604701619,44.22999954223633,-0.059684152644229216 7472,2013-08-15,42.310001373291016,42.810001373291016,42.11000061035156,42.7599983215332,350200.0,-0.01741755634186315,1.5454431960049937,1.8750039736783546,30.101039369981493,48.614187173931334,1.7459455646154325,1.8376453187030464,-0.4645950506163885,0.5313303664984232,29.509976269913192,0.9500007629394531,0.4174635442363268,-1.774998664855957,-2.9932364753992644,-0.5567608543126497,-2.3841175701276143,-1.1658797595842998,2.3894218336598456,8.888922797309027,-33.71214040383334,0.609118905271654,8,1.2299995422363281,1.299997329711914,-1.7850008010864258,-0.7500019073486328,0.2999992370605469,3,-0.040179643293810186,1.0833298012122239,43.060001373291016,1.1846074392290808,43.459999084472656,-3.5881745764613484,43.9900016784668,-0.040179643293810186 7473,2013-08-16,41.61999893188477,42.310001373291016,41.16999816894531,42.310001373291016,504900.0,-0.01630825854432183,2.304345422379478,1.5333491573700293,22.574607214331834,44.25897129061352,2.1703677565930874,2.46583926825582,0.23521286535138586,1.226067795714151,29.18601293877994,1.1400032043457031,0.22030482829218556,-2.345501136779781,-3.989276721199005,-0.701725552360557,-3.1673889289893893,-1.5236133445701725,2.768693563474173,14.377016274005086,-22.334456651516547,0.8218877922096107,8,1.3800010681152273,1.739999771118157,-1.0724983215332102,-0.05999946594238992,0.9000015258788991,4,-0.02787121281071081,1.5454431960049937,42.310001373291016,1.0833298012122239,43.060001373291016,1.1846074392290808,43.459999084472656,-0.02787121281071081 7474,2013-08-19,41.34000015258789,41.83000183105469,41.27999877929688,41.650001525878906,316500.0,-0.006727505681947021,-1.558129219414013,0.44927576293675825,21.92028660003838,40.180301858525546,2.1952408022442924,2.6775574361368655,0.5232552229339191,1.5093810987967515,28.738554462614115,0.5500030517578054,-0.10760506736522046,-2.494999885559082,-4.515260199073666,-0.47473957204449846,-3.505130042316374,-1.4848697288017902,2.5980751370731454,6.049889699643645,-26.31995938094869,1.0101301567572913,8,1.6599998474121094,2.019998550415039,-0.6224994659423828,0.2199993133544922,0.9799995422363281,0,-0.010159699615199136,2.304345422379478,41.61999893188477,1.5454431960049937,42.310001373291016,1.0833298012122239,43.060001373291016,-0.010159699615199136 7475,2013-08-20,41.65999984741211,42.04999923706055,41.2400016784668,41.34000015258789,307600.0,0.007740679575304332,-2.1153953372360874,-1.0322525072294346,27.127640866504464,37.25197096239114,1.6681529242995197,2.2790860138999633,0.21808466680711547,1.1850100952033316,28.209407759053907,0.80999755859375,-0.3313416282115895,-2.0510002136230483,-4.28551309246032,0.1835126652142236,-3.1682566530416807,-0.9337437742044159,1.8905446453487258,20.675152346277535,-9.939804468414028,1.1172564394186353,8,1.164999008178711,1.6999988555908203,-0.38249969482421875,-0.10000038146972656,0.9200019836425781,1,0.0026404371280475125,-1.558129219414013,41.34000015258789,2.304345422379478,41.61999893188477,1.5454431960049937,42.310001373291016,0.0026404371280475125 7476,2013-08-21,41.459999084472656,41.900001525878906,41.310001373291016,41.58000183105469,415800.0,-0.004800786453960537,-1.8095367847411443,-0.3750089407052428,11.860970367856723,32.87879662251577,1.6006671052694585,2.417144336746574,0.4425019580928904,1.3859787048437653,27.97765959388802,0.5900001525878906,-0.5354015704202695,-2.1330009460449233,-4.58221656309469,0.31621467100484324,-3.357608754569803,-0.9083931375200436,1.7572689229540046,17.68294810393634,-6.712154086395664,1.2246078085248824,8,1.3050003051757812,1.8999996185302734,-0.18249893188476562,0.10000038146972656,0.8400001525878906,2,0.010371449943828548,-2.1153953372360874,41.65999984741211,-1.558129219414013,41.34000015258789,2.304345422379478,41.61999893188477,0.010371449943828548 7477,2013-08-22,41.08000183105469,41.61999893188477,40.91999816894531,41.22000122070313,227000.0,-0.009165394640837876,-2.0434371579261925,1.1666348782504248,11.958794996692617,28.278066402049408,1.6826029496442843,2.676013610845601,0.850418261589553,1.7647439652428005,27.64246792747121,0.7000007629394602,-0.7283615882809613,-2.3489982604980497,-5.011904147355338,0.31390762635923863,-3.680451203926694,-1.0175453170694055,1.8506483989845819,11.511028291815435,-9.988351218621137,1.3314529434286435,8,1.5299968719482422,2.154996871948242,0.25749874114990234,0.4799976348876953,1.5099983215332031,3,0.015822728388737994,-1.8095367847411443,41.459999084472656,-2.1153953372360874,41.65999984741211,-1.558129219414013,41.34000015258789,0.015822728388737994 7478,2013-08-23,41.83000183105469,41.86999893188477,40.9900016784668,41.22000122070313,359100.0,0.018257058582529906,1.5507358551067252,-4.357166212533788,25.237224203564423,25.724585121800757,0.6217445916059035,1.8267113667042594,0.13343716632875413,1.0282392883229505,27.139413892515883,0.8799972534179759,-0.9015693272786791,-1.4764984130859347,-4.199308273233129,1.2463114470612595,-2.8379033431595317,-0.11509348301233757,0.7789440692095511,80.53122141089652,55.915366500575765,1.3614049300735964,8,0.6199970245361328,1.4049968719482422,-0.19750213623046875,-0.2700023651123047,0.80999755859375,4,0.018646874137064895,-2.0434371579261925,41.08000183105469,-1.8095367847411443,41.459999084472656,-2.1153953372360874,41.65999984741211,0.018646874137064895 7479,2013-08-26,41.86999893188477,42.08000183105469,41.7599983215332,42.0,347100.0,0.0009561821438981433,1.2068847585599094,-0.21311629186781483,27.565385250085498,23.684339010935965,0.27870940586286963,1.6599600642264392,0.13695342198738558,0.9961992709759215,26.143761401541983,0.3200035095214844,-1.0713821028681636,-1.3020011901855426,-4.0298501430782,1.4258477627071144,-2.665925666631871,0.061923286260785915,0.46871533136843624,81.89635894872598,53.20174302704943,1.3639244764463287,8,0.3600006103515554,1.364999771118157,0.007501602172844457,-0.3099994659423899,0.25,0,0.015524278539780667,1.5507358551067252,41.83000183105469,-2.0434371579261925,41.08000183105469,-1.8095367847411443,41.459999084472656,0.015524278539780667 7480,2013-08-27,41.52000045776367,41.81999969482422,41.38999938964844,41.400001525878906,542800.0,-0.008359170839495111,-5.142720906787281,-0.9230611226855753,23.745124839458526,22.45456374539044,0.3627235622289007,1.8761756471251232,0.5221373284412394,1.35028434561859,25.12123718934725,0.47999954223633523,-1.2905629891976815,-1.5059997558593778,-4.2605356433809405,1.2485361316621848,-2.8832676996201556,-0.12873181209860007,0.5917192304002725,51.72417195022494,22.899630836640316,1.3772679437607804,8,0.3449993133544922,1.7149982452392578,0.4324989318847656,0.03999900817871094,-0.060001373291015625,1,0.019267804148372925,1.2068847585599094,41.86999893188477,1.5507358551067252,41.83000183105469,-2.0434371579261925,41.08000183105469,0.019267804148372925 7481,2013-08-28,41.36000061035156,41.709999084472656,41.27000045776367,41.47000122070313,199700.0,-0.003853560829674585,-2.0344637078740364,-0.9166799122612411,23.608402012640582,21.733159594574783,0.28632926029926864,1.9071297581626325,0.704583295079459,1.501985523649381,24.148874436318373,0.4399986267089844,-1.4918809022844925,-1.5219995498657255,-4.310226966519387,1.2662278667879363,-2.916113258192553,-0.12788584153889815,0.720001220703125,37.93112520059982,8.759446994548679,1.394113708326831,8,0.25499916076660156,1.8749980926513672,0.7424983978271484,0.1999988555908203,0.25999832153321023,2,0.02949712772484303,-5.142720906787281,41.52000045776367,1.2068847585599094,41.86999893188477,1.5507358551067252,41.83000183105469,0.02949712772484303 7482,2013-08-29,41.13000106811523,41.540000915527344,40.88000106811523,41.22999954223633,275300.0,-0.005560917283419231,-1.2000050862759275,0.9090719933416621,20.86463254085035,21.543162408632398,0.3702823461036928,1.9155818648113936,0.9880241514994239,1.7206680201477127,22.607008017462395,0.6599998474121165,-1.6670655857366867,-1.548999214172369,-4.218356420130803,1.120357991786065,-2.883677817151586,-0.21432061119315193,0.76440017700196,20.833320087865015,-5.593561289804274,1.3346786029792161,8,0.35000038146973367,2.0849990844726634,1.0049982070922923,0.42999839782715554,-0.04999923706053977,3,0.02844634423927417,-2.0344637078740364,41.36000061035156,-5.142720906787281,41.52000045776367,1.2068847585599094,41.86999893188477,0.02844634423927417 7483,2013-08-30,40.349998474121094,41.209999084472656,40.27999877929688,41.11999893188477,315200.0,-0.018964322240166642,-1.0439570574007397,7.700122072174698,18.941935198283076,21.21223447510403,1.0629732397497307,2.4743308788691607,1.851869287352784,2.4768790688137017,21.17565006208976,0.9300003051757741,-1.7915475252002295,-2.108001708984375,-4.780320603585196,0.5643171856164457,-3.4441611562847854,-0.7718422616839646,1.3618107391357412,3.888865341414447,-20.460885816122598,1.3361594473004117,8,0.8300018310546875,2.565000534057617,1.9450016021728516,1.210000991821289,0.8900032043457031,4,0.055514294006812515,-1.2000050862759275,41.13000106811523,-2.0344637078740364,41.36000061035156,-5.142720906787281,41.52000045776367,0.055514294006812515 7484,2013-09-03,39.63999938964844,40.959999084472656,39.43999862670898,40.77999877929688,936500.0,-0.017596012672169592,1.0266672770182386,1.4805178076898262,18.37745081940301,20.239991136537203,1.683506263017776,2.9579433387771417,2.6453145975933126,3.1583971111679006,20.811543047727394,1.520000457763679,-1.850627909239499,-2.578000831604001,-5.360726882809786,0.2047252196017837,-3.9693638572068934,-1.1866378060011087,1.9000015258789062,8.403389629477932,-16.763508939451842,1.391363025602893,9,1.1200008392333984,2.854999542236328,2.8525009155273438,1.9200000762939453,1.529998779296875,1,0.07568113133683396,-1.0439570574007397,40.349998474121094,-1.2000050862759275,41.13000106811523,-2.0344637078740364,41.36000061035156,0.07568113133683396 7485,2013-09-04,39.63999938964844,39.810001373291016,39.29999923706055,39.61999893188477,474500.0,0.0,1.8333103747893995,-0.017544270589331237,19.680809690420915,21.10886217237767,1.5274653018582,2.747547600761088,2.7337050466882005,3.1323413708405923,21.01474425701291,0.5100021362304688,-1.8064845482971918,-2.3550008773803697,-5.216414645857981,0.5064128910972414,-3.7857077616191717,-0.9242939931415677,1.5699996948242188,14.107891042108879,-11.716687883630076,1.430706884238805,9,1.0500011444091797,2.7849998474121094,3.0375003814697266,1.9200000762939453,2.270000457763672,2,0.06256305702375875,1.0266672770182386,39.63999938964844,-1.0439570574007397,40.349998474121094,-1.2000050862759275,41.13000106811523,0.06256305702375875 7486,2013-09-05,39.400001525878906,39.68999862670898,39.22000122070313,39.59000015258789,458500.0,-0.006054436616167114,1.4102704553235343,-9.499713904256666,21.63739211196939,22.184261851852863,1.614281626231815,2.747203686492071,3.037270867266372,3.3610695390840206,21.95379065305793,0.46999740600584516,-1.7407736215727994,-2.352998733520508,-5.233577207548798,0.5275797405077824,-3.7932879705346494,-0.9127094965063662,1.55999755859375,7.758634864364192,-19.373411151470123,1.440289237014145,9,1.25,2.9849987030029297,3.364999771118164,2.1599979400634766,2.9199981689453125,3,0.05228419996990841,1.8333103747893995,39.63999938964844,1.0266672770182386,39.63999938964844,-1.0439570574007397,40.349998474121094,0.05228419996990841 7487,2013-09-06,39.4900016784668,39.86000061035156,39.33000183105469,39.59000015258789,474700.0,0.0022842677437151515,-1.5238147138964577,0.5263115626317586,26.490050610100155,22.32346478591239,1.424860565872656,2.417273061271672,2.986437704123773,3.245838167077835,22.828757579499594,0.529998779296875,-1.7341993843103722,-2.031998634338379,-4.857175705837896,0.7931784371611386,-3.444587170088134,-0.6194100985886237,1.1219978332519531,13.567876764059452,-14.550623949097169,1.4125885357497572,9,1.1599998474121094,2.894998550415039,3.4949989318847656,2.069997787475586,2.7299995422363352,4,0.053937633904417526,1.4102704553235343,39.400001525878906,1.8333103747893995,39.63999938964844,1.0266672770182386,39.63999938964844,0.053937633904417526 7488,2013-09-09,39.65999984741211,39.66999816894531,39.29999923706055,39.54999923706055,688700.0,0.0043048407627190866,4.6924115264980335,-1.1000228885328451,30.995430984038705,22.704580978573855,1.0221687536604307,1.9893420514846696,2.8425928212267664,3.054534599377021,23.75948475213211,0.3699989318847656,-1.642795570625836,-1.633500480651854,-4.269376929369329,1.0023759680656212,-2.9514387050105952,-0.31556225629311285,0.6736000061035199,25.287308442768204,-5.390454250267748,1.3179382243587379,9,0.8600006103515625,2.7250003814697266,3.9025001525878906,2.114999771118164,1.5499992370605469,0,0.03580438701729438,-1.5238147138964577,39.4900016784668,1.4102704553235343,39.400001525878906,1.8333103747893995,39.63999938964844,0.03580438701729438 7489,2013-09-10,40.13000106811523,40.13999938964844,39.58000183105469,39.83000183105469,371100.0,0.011850762040126028,2.5000298027060857,2.7272506588985346,33.26037816486861,23.76183134806387,0.3122265143221057,1.281010078459616,2.39152802319186,2.5655850727851615,24.59101748645954,0.55999755859375,-1.5148344451507256,-0.9704992294311623,-3.3253326847500446,1.38433422588772,-2.1479159570906035,0.20691749822827887,-0.9099998474120952,98.91322375731765,64.20372832354133,1.1774167276594416,9,0.33499908447266336,1.9650001525879048,3.5674991607666087,1.6449985504150462,1.6299972534179759,1,0.027660119133002148,4.6924115264980335,39.65999984741211,-1.5238147138964577,39.4900016784668,1.4102704553235343,39.400001525878906,0.027660119133002148 7490,2013-09-11,40.0,40.25,39.77000045776367,40.13999938964844,279400.0,-0.003239498247073702,1.666659602424448,-0.46666581895401843,33.77776044677809,24.891760062968036,0.2279079960963699,1.2000322365080365,2.5486943448531605,2.658285323654937,26.479104441631385,0.4799995422363281,-1.5170790496930238,-0.9275003433227553,-3.0493257519367134,1.1943250652912027,-1.9884130476297344,0.1334123609842237,-0.7615988159179636,75.72812657402727,37.259419004285746,1.0609127043069801,9,0.3800010681152344,2.0250015258789062,3.697500228881836,1.7749996185302734,2.520000457763672,2,0.029249954223632857,2.5000298027060857,40.13000106811523,4.6924115264980335,39.65999984741211,-1.5238147138964577,39.4900016784668,0.029249954223632857 7491,2013-09-12,40.4900016784668,40.61999893188477,40.13000106811523,40.13000106811523,422000.0,0.01225004196167001,-1.72220573899035,-2.5714441416894243,43.60086157604203,27.418007733544886,-0.4453103042946367,0.5350530548498185,2.0975923814634427,2.1344114684758893,28.092493785131506,0.6199989318847727,-1.5442518383698598,-0.3089986801147475,-2.1839739964100744,1.5659766361805794,-1.2464863382624074,0.6284889780329124,-1.21113654174804,90.15172094905017,46.27893842322831,0.937487658147662,9,-0.27500152587890625,1.5349998474121094,3.2174978256225586,1.2849979400634766,2.4499969482421804,3,0.03507034107386775,1.666659602424448,40.0,2.5000298027060857,40.13000106811523,4.6924115264980335,39.65999984741211,0.03507034107386775 7492,2013-09-13,40.61000061035156,40.88999938964844,40.47000122070313,40.63000106811523,390100.0,0.002963668236857231,-1.7999949137241293,-0.055556732929237844,34.67333504579558,29.165941049935164,-0.7228430323482016,0.29635865828164043,2.022235658605503,1.9770621892019093,28.78355934348571,0.4199981689453054,-1.5207482182071743,-0.10399971008300923,-1.8395036279898775,1.631504207823859,-0.9717516690364434,0.7637522488704249,-1.2506674459228435,82.39001557068106,41.37162026935439,0.8677519589534352,9,-0.5200004577636719,1.239999771118164,3.03749942779541,1.164999008178711,2.4399986267089844,4,0.04210783203083168,-1.72220573899035,40.4900016784668,1.666659602424448,40.0,2.5000298027060857,40.13000106811523,0.04210783203083168 7493,2013-09-16,40.459999084472656,41.25,40.36999893188477,40.93000030517578,572300.0,-0.003693709027935088,-1.7076892378840003,23.499523173763833,32.7628386942729,30.76431748047626,-0.6208902362483073,0.37418469547066735,2.213477818578667,2.0894199788835692,28.35787190540596,0.8800010681152273,-1.493685665785577,-0.19600124359131144,-1.8808113340733996,1.4888088468907767,-1.0384062888323555,0.6464038016497327,-0.978212622026362,52.69450408881173,16.15096836131716,0.8424050452410451,9,-0.22499847412109375,1.3300018310546875,3.1875009536743164,1.3150005340576172,3.0800018310546875,0,0.043499806625203696,-1.7999949137241293,40.61000061035156,-1.72220573899035,40.4900016784668,1.666659602424448,40.0,0.043499806625203696 7494,2013-09-17,40.91999816894531,40.959999084472656,40.38000106811523,40.58000183105469,425400.0,0.011369231213086861,1.7619073569482626,-0.723394584767223,42.857116906826015,33.33946272674349,-0.9836707000723237,-0.1253183555327979,1.7857630280187422,1.5950278537454992,27.909179789216665,0.579998016357429,-1.421283009237186,0.28499794006347656,-1.3741900643488236,1.9441859444757768,-0.5445960621426735,1.1145919422696267,-1.2613903527436463,77.70257208620187,41.2997239294191,0.8295940022061488,9,-0.68499755859375,0.8400020599365234,2.732501983642578,0.8550014495849609,2.8400001525878906,1,0.007087021713198194,-1.7076892378840003,40.459999084472656,-1.7999949137241293,40.61000061035156,-1.72220573899035,40.4900016784668,0.007087021713198194 7495,2013-09-18,41.77000045776367,41.95000076293945,40.63999938964844,40.91999816894531,585700.0,0.020772295377653238,1.165286338057031,2.5000336594560633,54.192224731547704,36.95666635114109,-1.6760084109137594,-1.0188964869886945,0.9660149966249776,0.7217726097026826,27.782656025133353,1.3100013732910156,-1.2333033798795725,1.129500198364255,-0.5446559445323516,2.8036563412608615,0.2924221269159517,1.9665782698125582,-1.9522534231821709,90.10987168362324,51.67377283639412,0.8370780714483035,9,-1.1450004577636719,-0.1700000762939453,2.0174989700317383,0.0049991607666015625,1.9399986267089844,2,-0.0002394574125174076,1.7619073569482626,40.91999816894531,-1.7076892378840003,40.459999084472656,-1.7999949137241293,40.61000061035156,-0.0002394574125174076 7496,2013-09-19,41.88999938964844,42.11999893188477,41.599998474121094,41.77000045776367,357400.0,0.0028728496664993664,-1.260857306343169,0.1411748338367224,57.949768923641564,40.45219060820124,-1.570848286165571,-1.1647462818542493,0.8718408886713291,0.57227626870759,27.721182456182824,0.520000457763679,-0.9644893536790278,1.227999114990233,-0.5006279030346548,2.9566261330151207,0.36368560597779265,2.0923126240026733,-1.816381907663981,86.85716901506656,44.28619249691466,0.8643135090124429,9,-1.1800003051757812,-0.5099983215332031,1.9600000381469727,-0.11499977111816406,2.44000244140625,3,0.015039414592851852,1.165286338057031,41.77000045776367,1.7619073569482626,40.91999816894531,-1.7076892378840003,40.459999084472656,0.015039414592851852 7497,2013-09-20,41.72999954223633,42.0,41.63000106811523,42.0,754600.0,-0.003819523746559139,1.74072818208796,-2.2500238420701275,66.5865519078531,44.406759599736176,-1.1842235111042783,-1.0050846424715303,1.0457003497203132,0.6975570649983069,27.25331663374745,0.36999893188477273,-0.7063032619817307,1.0354993820190401,-0.7497319182559323,2.8207306822940126,0.1428837318815539,1.9281150321565264,-1.3698886572658253,77.71432059151745,29.000707764060422,0.8926156501374877,9,-0.8799991607666016,-0.7149982452392578,2.010000228881836,0.04500007629394531,2.8600006103515625,4,0.028995904570954245,-1.260857306343169,41.88999938964844,1.165286338057031,41.77000045776367,1.7619073569482626,40.91999816894531,0.028995904570954245 7498,2013-09-23,42.61000061035156,42.86000061035156,41.47000122070313,41.59000015258789,429900.0,0.02108797214877889,-1.2063511766540354,-3.7777730682829653,84.29561160231324,50.07734109278558,-1.7899979882672241,-1.9222065127750838,0.1758855757584854,-0.20042300407973812,27.52975136599628,1.3899993896484304,-0.41969433137789736,1.8765005111694322,-0.042262758491069974,3.7952637808299343,0.9171188763391811,2.8358821459996832,-2.0035053988130613,89.91935297800245,34.61523467644287,0.9593816348302525,9,-1.2950000762939453,-1.5699996948242188,0.9649991989135742,-0.8350009918212891,1.8499984741210938,0,0.010326182126411343,1.74072818208796,41.72999954223633,-1.260857306343169,41.88999938964844,1.165286338057031,41.77000045776367,0.010326182126411343 7499,2013-09-24,42.52000045776367,42.790000915527344,42.40999984741211,42.5099983215332,282400.0,-0.0021121837901599827,-2.6190735694822886,0.009806011511404818,82.57918298197006,55.49972137447358,-1.4810746217416693,-1.8772612141217948,0.24203121280355333,-0.13980574663725776,28.172506791797225,0.3800010681152344,-0.16711676463840064,1.754000282287599,-0.26520634351670225,3.7732069080919004,0.7443969693854484,2.7636035951897497,-1.5529443824150775,84.68468623273078,23.17110421144075,1.009603312902151,9,-1.0249996185302734,-1.4799995422363281,0.659998893737793,-0.7450008392333984,1.970001220703125,1,0.023988721702316695,-1.2063511766540354,42.61000061035156,1.74072818208796,41.72999954223633,-1.260857306343169,41.88999938964844,0.023988721702316695 7500,2013-09-25,42.31999969482422,42.7400016784668,42.29999923706055,42.5099983215332,240100.0,-0.004703686754145675,-2.8261158011709484,-18.995804729214342,83.33327527103492,59.91443400725056,-1.025182376281741,-1.7014897807928264,0.4153616054257725,0.026157383595879935,28.37421063399603,0.44000244140625,0.06192020915573693,1.5139995574951186,-0.5976760695349768,3.625675184525214,0.4581617439800709,2.5698373710101663,-1.050072493875149,61.15099621274474,-6.86636096946534,1.055837813515048,9,-0.7049999237060547,-1.279998779296875,0.8599996566772461,-0.5450000762939453,1.9500007629394531,2,0.03402643282355933,-2.6190735694822886,42.52000045776367,-1.2063511766540354,42.61000061035156,1.74072818208796,41.72999954223633,0.03402643282355933 7501,2013-09-26,42.58000183105469,42.68999862670898,42.310001373291016,42.310001373291016,200800.0,0.006143717819125261,-1.8147896975090956,-1.4210653121047243,83.95599438946921,65.39028504543651,-1.0700698631201817,-1.9662150179146138,0.13470665215388067,-0.2652789965511815,28.457653332894907,0.37999725341796164,0.2726399080787445,1.7130016326904283,-0.5323126281330772,3.9583158935139338,0.5903445022786755,2.835658763102181,-1.0556628846012188,79.85619408309996,4.74680891663958,1.122657130411752,9,-0.9650020599365234,-1.5400009155273438,0.5124969482421875,-0.8050022125244141,1.9899978637695312,3,0.026538215237788654,-2.8261158011709484,42.31999969482422,-2.6190735694822886,42.52000045776367,-1.2063511766540354,42.61000061035156,0.026538215237788654 7502,2013-09-27,42.29999923706055,42.72000122070313,42.29999923706055,42.36000061035156,462200.0,-0.006575917847657986,-12.999745692669828,-0.22222693171703473,78.32610507255283,70.45287019857874,-0.5868434012204631,-1.6802100805771047,0.3697447083260528,-0.02440609692652629,28.153349752955553,0.42000198364258523,0.5017445229126736,1.3744991302490206,-0.9589055933016368,3.707903853799678,0.20779676847369188,2.5412014920243493,-0.5619544243833801,59.71211372742721,-20.803048039679183,1.1667023617753287,9,-0.6799983978271484,-1.2599983215332031,0.7624998092651367,-0.5249996185302734,2.1599998474121094,4,0.04799060592454052,-1.8147896975090956,42.58000183105469,-2.8261158011709484,42.31999969482422,-2.6190735694822886,42.52000045776367,0.04799060592454052 7503,2013-09-30,42.59000015258789,42.61999893188477,42.0099983215332,42.08000183105469,335600.0,0.006855813729501614,1.1403684890343109,-8.499777481085893,77.45527959618816,74.29711049739676,-0.6067341242751354,-1.8907299837247962,0.03561014812837726,-0.35001222695706247,27.092185265048585,0.6100006103515696,0.6658214138886294,1.5524999618530302,-0.8776255066710092,3.9826254303770696,0.33743722759101047,2.76756269611505,-0.6724424122828196,74.35896181891985,-3.67079808760343,1.2150627342620213,9,-0.8400001525878906,-1.5499992370605469,0.33249855041503906,-0.8150005340576172,1.4300003051757812,0,0.046959379967939974,-12.999745692669828,42.29999923706055,-1.8147896975090956,42.58000183105469,-2.8261158011709484,42.31999969482422,0.046959379967939974 7504,2013-10-01,42.63999938964844,42.93000030517578,42.38999938964844,42.43999862670898,652000.0,0.001173966585616748,-2.6000152588278675,0.3921596493459034,79.9999306420122,77.16463337633725,-0.4325840449469922,-1.7965637419474518,-0.056917481687094096,-0.4270651925477438,25.46340194038561,0.5400009155273438,0.8784852991988998,1.4524991989135714,-0.9847627121201512,3.889761109947294,0.23386824339671364,2.671130154430429,-0.6300010681152344,68.47822932086096,-9.436081106875278,1.2186309555168597,10,-0.4399986267089844,-1.5649986267089844,0.2024993896484375,-0.8649997711181641,2.0400009155273438,1,0.04268292028320375,1.1403684890343109,42.59000015258789,-12.999745692669828,42.29999923706055,-1.8147896975090956,42.58000183105469,0.04268292028320375 7505,2013-10-02,42.11999893188477,42.33000183105469,41.63999938964844,42.20000076293945,417000.0,-0.012195132861327007,3.0587905306855157,-0.4000076293653778,68.39722724532862,78.32546207874692,0.15900594351073494,-1.139673273073008,0.40751012850304136,0.06274281019306471,23.21653559399868,1.0,1.1210649940844348,0.8084987640380916,-1.5482805725072097,3.165278100583393,-0.36989090423455906,1.9868884323107423,0.8100013732910085,37.209240432214315,-37.53957963579789,1.1783896682726518,10,0.0800018310546804,-1.0449981689453196,0.6125001907348562,-0.3449993133544993,2.680000305175774,2,0.05626787290319557,-2.6000152588278675,42.63999938964844,1.1403684890343109,42.59000015258789,-12.999745692669828,42.29999923706055,0.05626787290319557 7506,2013-10-03,41.459999084472656,42.02999877929688,41.18999862670898,42.02999877929688,407100.0,-0.015669512444182354,1.9473705344594268,7.124833110815141,58.55127726889653,77.43265378552952,0.8399225864101609,-0.3345849467036217,1.0134382056333777,0.6888848108710874,20.77546499588975,0.9300003051757955,1.2799513080566811,0.045499038696291905,-2.132838684308709,2.2238367617012926,-1.0436698228062085,1.1346679001987923,1.470001220703125,15.517252719065702,-55.858140149405024,1.0891688615025021,10,0.6000003814697266,-0.3849983215332031,1.0900001525878906,0.3150005340576172,4.020000457763672,3,0.0677762044221415,3.0587905306855157,42.11999893188477,-2.6000152588278675,42.63999938964844,1.1403684890343109,42.59000015258789,0.0677762044221415 7507,2013-10-04,41.61999893188477,41.84000015258789,41.41999816894531,41.47000122070313,255800.0,0.0038591377459060716,-2.359964600149343,-0.263154020157671,61.64656804130903,74.91609338986241,0.7405555555035619,-0.3444911217651949,0.782702450468129,0.4895463038254917,18.53147521706398,0.4200019836425781,1.3247910026308531,0.0989990234375071,-1.88255691916509,2.080554966040104,-0.8917789478637914,1.0897769947388056,1.2404013061523358,24.71263737829774,-47.0005586155073,0.9907779713012975,10,0.4400005340576101,-0.5449981689453196,0.8050003051757741,0.1550006866455007,4.2600021362304545,4,0.07087940506119206,1.9473705344594268,41.459999084472656,3.0587905306855157,42.11999893188477,-2.6000152588278675,42.63999938964844,0.07087940506119206 7508,2013-10-07,41.08000183105469,41.52999877929688,40.88999938964844,41.290000915527344,354200.0,-0.01297446215012743,-1.169474868426181,-1.4000152590218966,51.58106223378189,71.47185775117482,1.163000640243311,0.32395278124569415,1.246809501586874,0.9850685629636828,16.38604906070566,0.7299995422363352,1.3275339962151662,-0.511998176574707,-2.3056428973254555,1.2816465441760414,-1.4088205369500812,0.3848241838006672,1.7135823425292926,9.313840987033775,-59.095382549958515,0.8968223603753731,10,0.8299980163574219,-0.005001068115234375,1.2674989700317383,0.6949977874755859,4.689998626708984,0,0.08227841048592266,-2.359964600149343,41.61999893188477,1.9473705344594268,41.459999084472656,3.0587905306855157,42.11999893188477,0.08227841048592266 7509,2013-10-08,41.2400016784668,41.43999862670898,40.86999893188477,41.06999969482422,572000.0,0.0038948354498649085,1.000013384999431,-0.8095367847411444,43.93594455162061,67.09437656012878,0.8966287849192724,0.2649598168342848,1.0021874267099946,0.7872999260461597,15.036213093865763,0.5699996948242045,1.3077685613206995,-0.4074983596801758,-2.0749182658863177,1.259921546525966,-1.2412083127832503,0.4262115934228987,1.4393674080810541,25.34260355184153,-38.65598883470349,0.8337099531030716,10,0.6599979400634766,-0.16500091552734375,0.8074979782104492,0.5349979400634766,5.489997863769531,1,0.06741024893673653,-1.169474868426181,41.08000183105469,-2.359964600149343,41.61999893188477,1.9473705344594268,41.459999084472656,0.06741024893673653 7510,2013-10-09,41.16999816894531,41.93000030517578,40.88000106811523,41.27999877929688,1019600.0,-0.0016974662141693297,-2.04349893298241,-0.6470548636823037,41.666666666666686,62.39556236870629,0.878760588537645,0.4501925187404794,0.9888791739301865,0.8109202740943147,13.548670759150466,1.049999237060554,1.1156360148486613,-0.5360017776489272,-2.033486005193616,0.9614824498957617,-1.2847438914212717,0.21274033612341725,1.364621305229491,25.862006596795702,-33.789189632498,0.7487421137723441,10,0.7300014495849609,-0.09499740600585938,0.4575014114379883,0.6050014495849609,5.89000320434571,2,0.08525631023413727,1.000013384999431,41.2400016784668,-1.169474868426181,41.08000183105469,-2.359964600149343,41.61999893188477,0.08525631023413727 7511,2013-10-10,41.90999984741211,42.11000061035156,41.27000045776367,41.52000045776367,493600.0,0.017974294665501933,1.126580200295518,-3.545429324455313,51.8367343761191,59.452298957991424,0.03768769263771077,-0.18758970737135883,0.17889439509379912,0.024375829617277134,12.551213731749586,0.94000244140625,0.9419216229681595,0.1329999923706069,-1.2521714571918068,1.5181714419330206,-0.5595857324105964,0.8255857171518102,0.4914499833794892,83.8709280469083,25.409718064855184,0.6925857247812055,10,-0.010000228881835938,-0.8349990844726562,-0.35249996185302734,-0.13500022888183594,4.8899993896484375,3,0.0689572751174059,-2.04349893298241,41.16999816894531,1.000013384999431,41.2400016784668,-1.169474868426181,41.08000183105469,0.0689572751174059 7512,2013-10-11,42.31999969482422,42.36000061035156,41.77999877929688,41.93999862670898,297800.0,0.009782864445355699,1.5217311982219996,0.974363237998375,46.7268578317403,56.03802987305277,-0.41256204071250124,-0.48792852133220777,-0.32839314522873053,-0.42801977497133237,12.076714431451167,0.5800018310546804,0.7815588236087834,0.4574998855590806,-0.8321823668373867,1.7471821379555479,-0.18734124063915658,1.1023410117573178,-1.450000762939446,97.31537782101665,41.06400731968159,0.644841126198234,10,-0.4200000762939453,-1.2049999237060547,-0.8024988174438477,-0.5149993896484375,4.1199989318847585,4,0.07466918407843415,1.126580200295518,41.90999984741211,-2.04349893298241,41.16999816894531,1.000013384999431,41.2400016784668,0.07466918407843415 7513,2013-10-14,42.22000122070313,42.27999877929688,41.45000076293945,42.16999816894531,416900.0,-0.002362912921601845,8.764787721029695,0.13158660844251988,46.621634973507724,52.32933035433006,-0.41411607289922614,-0.26278775181683756,-0.3153103486683264,-0.35801654701251806,12.063915146162225,0.8699989318847656,0.5791102375643433,0.26950130462647337,-0.8456102152018019,1.3846128244547486,-0.28805445528766427,0.827057064540611,-1.320202255249022,90.60407839322103,36.38168338402404,0.5575557599141382,10,-0.605001449584968,-1.105001449584968,-0.702500343322761,-0.21500205993653054,3.5499992370605398,0,0.08668876697278183,1.5217311982219996,42.31999969482422,1.126580200295518,41.90999984741211,-2.04349893298241,41.16999816894531,0.08668876697278183 7514,2013-10-15,41.209999084472656,42.400001525878906,41.150001525878906,42.16999816894531,482100.0,-0.02392236160654604,-1.3148272427361416,-19.198809887089123,39.428580978275896,49.110591880213086,0.4153914573949109,0.811669194320416,0.6048863569390761,0.6281074240677285,12.196317355889976,1.25,0.3893728430905483,-0.7550008773803683,-1.8201129482882834,0.3101111935275469,-1.2875569128343258,-0.22244484192641067,-0.2809960861205951,21.710389274681074,-30.32875092606277,0.5325560354539576,10,0.4250011444091797,0.045001983642578125,0.24250125885009766,1.1750011444091797,4.130001068115234,1,0.11065278996837336,8.764787721029695,42.22000122070313,1.5217311982219996,42.31999969482422,1.126580200295518,41.90999984741211,0.11065278996837336 7515,2013-10-16,41.7599983215332,41.810001373291016,41.290000915527344,41.5,243000.0,0.013346256958976177,1.8888559227745223,-0.27083184321579284,42.59925262294644,47.338144697329746,-0.21349547588008022,0.27498059990182355,-0.019417966900789452,0.06373235328031512,12.370339951342944,0.6000022888183594,0.1895848639115485,-0.20450153350829936,-1.2700084354467336,0.8610053684301349,-0.7372549844775165,0.32825191746091775,-0.7721553820800651,48.79974365234375,0.2677371789737464,0.532753450969216,10,-0.12499809265136719,-0.40999794006347656,-0.4799976348876953,0.6250019073486328,3.19000244140625,2,0.11901344397661018,-1.3148272427361416,41.209999084472656,8.764787721029695,42.22000122070313,1.5217311982219996,42.31999969482422,0.11901344397661018 7516,2013-10-17,42.52000045776367,42.61000061035156,41.36000061035156,41.63999938964844,322500.0,0.01819928560290629,1.358487510481407,3.384641342782106,51.8272513668266,46.247109511276136,-0.9021998907722875,-0.4589331856987826,-0.850939320866658,-0.7113220256656945,12.373913460842937,1.25,-0.019978169994963935,0.5240005493164048,-0.5691247705914222,1.6171258692242318,-0.02256211063750868,1.0705632092703183,-1.4756711748535025,93.83560212160008,44.78793973131022,0.5465626599539151,10,-0.7800006866455078,-0.9899997711181641,-1.3174991607666016,-0.13500022888183594,2.520000457763672,3,0.10677330354304826,1.8888559227745223,41.7599983215332,-1.3148272427361416,41.209999084472656,8.764787721029695,42.22000122070313,0.10677330354304826 7517,2013-10-18,42.93999862670898,43.060001373291016,42.4900016784668,42.68000030517578,849600.0,0.009877661439879448,1.2799813844193693,0.2954522794955855,52.845515343763,46.38760430127404,-1.2463300338105654,-0.8259818645608661,-1.334859899292404,-1.1305108688444037,12.571038222065797,0.5699996948242188,-0.1266362216262138,0.8834987640380803,-0.2793522315210524,2.046349759597213,0.3020732662585175,1.464924261817643,-1.801729064152326,93.71713318487267,45.89367088036421,0.5814254977795654,10,-0.9749984741210866,-1.2249984741210866,-1.8199977874755788,-0.5549983978271413,1.8600006103515696,4,0.08989289086634078,1.358487510481407,42.52000045776367,1.8888559227745223,41.7599983215332,-1.3148272427361416,41.209999084472656,0.08989289086634078 7518,2013-10-21,43.04999923706055,43.38999938964844,42.79999923706055,42.97999954223633,403100.0,0.002561728315546574,-1.7441848086442753,0.2692313335387488,53.30112444445808,47.428179844922646,-1.1706003725397807,-0.9500376599432627,-1.512691160129819,-1.2440041268429098,11.934333159756122,0.5900001525878906,-0.1327991399890749,0.9714994430541992,-0.25058286699570687,2.1935817531041053,0.36045828802924973,1.5825405980791487,-1.7579911296451485,84.82140728403513,37.97435966025594,0.6110411550249518,10,-0.9149990081787109,-1.1700000762939453,-2.0799989700317383,-0.6649990081787109,1.6199989318847656,0,0.0787456318171098,1.2799813844193693,42.93999862670898,1.358487510481407,42.52000045776367,1.8888559227745223,41.7599983215332,0.0787456318171098 7519,2013-10-22,43.540000915527344,43.63999938964844,43.04999923706055,43.18999862670898,190600.0,0.01138215301163048,1.145458076418896,5.000054495912908,61.48868152916164,49.630625940755415,-1.4528162599674985,-1.433185550500042,-2.058491115645026,-1.7305331432819173,11.358326562029863,0.5900001525878906,-0.1536914697690861,1.410501098632814,0.035299891155979424,2.7857023061096484,0.7229004948943967,2.098101702371231,-2.038193679888643,95.74474301909947,45.7090247443615,0.6876006037384162,10,-1.1450004577636719,-1.5300006866455078,-2.5275001525878906,-1.1550006866455078,0.9199981689453125,1,0.051217259883912014,-1.7441848086442753,43.04999923706055,1.2799813844193693,42.93999862670898,1.358487510481407,42.52000045776367,0.051217259883912014 7520,2013-10-23,43.7599983215332,44.04999923706055,43.459999084472656,43.5099983215332,229100.0,0.00505276530500498,-2.3714441416893735,0.7142810432583696,70.0348307012594,51.65263664354878,-1.4156575443037056,-1.6229815809283608,-2.3157946674116445,-1.947819043404479,11.08430393823364,0.5900001525878906,-0.05753195118087717,1.5584985733032255,0.002413567990309673,3.1145835786161413,0.780456070646764,2.336541075959687,-2.001608027413333,89.21929131680865,33.378955885201556,0.7780425026564595,10,-1.1599979400634766,-1.414999008178711,-2.762497901916504,-1.3749980926513672,0.69000244140625,2,0.036106076134770015,1.145458076418896,43.540000915527344,-1.7441848086442753,43.04999923706055,1.2799813844193693,42.93999862670898,0.036106076134770015 7521,2013-10-24,43.709999084472656,43.84000015258789,43.5,43.7599983215332,205800.0,-0.0011425785872560823,2.2380519881564367,-0.1999969482421875,68.561276696947,54.07868318412731,-1.2108062915153326,-1.5641815809349495,-2.2915566488724153,-1.884833200121335,10.795472791349207,0.3400001525878906,0.08311931724628607,1.4519994735717745,-0.23822718914562557,3.1422261362891746,0.6068861422130709,2.297112804930478,-1.6307835383410918,78.2050843147228,17.66609148793148,0.8451133313587004,10,-1.1099987030029297,-1.25,-2.597498893737793,-1.3249988555908203,0.5,3,0.028368833320504327,-2.3714441416893735,43.7599983215332,1.145458076418896,43.540000915527344,-1.7441848086442753,43.04999923706055,0.028368833320504327 7522,2013-10-25,44.33000183105469,44.38000106811523,43.63000106811523,43.7599983215332,279200.0,0.014184460296689405,1.2387993418243783,-11.400244144350347,78.45881067098509,57.616147150513676,-1.693830573624858,-2.133699766668329,-2.906468827587247,-2.4793302925490224,10.638102160991716,0.75,0.2739481749601609,1.9705020904541044,0.04256356669589678,3.898440614212312,1.006532828574997,2.9344713523332118,-1.9748765681930678,96.83549499261248,28.58516103264759,0.9639692618791053,10,-1.5650005340576172,-1.7050018310546875,-3.285001754760742,-1.9450016021728516,0.04999923706053977,4,0.016016220508596524,2.2380519881564367,43.709999084472656,-2.3714441416893735,43.7599983215332,1.145458076418896,43.540000915527344,0.016016220508596524 7523,2013-10-28,44.59000015258789,44.59000015258789,44.209999084472656,44.34000015258789,372400.0,0.005865064534039011,2.040008544921875,0.43859379078187427,78.8295652562148,61.99403429250688,-1.7682395627203746,-2.357026575635331,-3.1360061772951155,-2.71716162665183,11.068682184080556,0.3800010681152344,0.37714699739949253,2.130500411987306,-0.0399955132531673,4.3009963372277795,1.0452524493670694,3.215748374607543,-1.9108947608856965,100.0,25.234786812297358,1.0852479626202378,10,-1.6499996185302734,-1.8600006103515625,-3.657499313354492,-2.2049999237060547,-0.6500015258789134,0,0.00470955558990882,1.2387993418243783,44.33000183105469,2.2380519881564367,43.709999084472656,-2.3714441416893735,43.7599983215332,0.00470955558990882 7524,2013-10-29,44.459999084472656,44.75,44.34000015258789,44.59000015258789,342600.0,-0.0029154758392099245,-1.2162217892012825,-0.5200042724609375,78.02384477113776,65.93010008675037,-1.2613933757060352,-2.196289520769838,-2.967400143316979,-2.5648857767735223,11.171652867413442,0.4099998474121094,0.4882541603205297,1.9094993591308622,-0.4382340258990496,4.257232744160774,0.7356326666159063,3.083366051645818,-1.43693263581104,77.51932482863447,-3.2900503574339837,1.1738666925149575,10,-1.404998779296875,-1.6499996185302734,-3.282498359680176,-2.0749988555908203,-0.4500007629394531,1,0.004723326333715416,2.040008544921875,44.59000015258789,1.2387993418243783,44.33000183105469,2.2380519881564367,43.709999084472656,0.004723326333715416 7525,2013-10-30,44.4900016784668,44.91999816894531,44.36000061035156,44.63999938964844,216800.0,0.0006748221910022334,-1.7316964244177933,1.1538190674608997,75.0,68.50484993488074,-0.964888753156977,-2.1498580100146967,-2.967969312830874,-2.5707760024887207,12.57093636317617,0.55999755859375,0.6210269931998766,1.8210018157958956,-0.6701103207995374,4.3121139523913286,0.5754457474981791,3.066557884093612,-1.1215485195375052,69.71851796133718,-10.261437059161224,1.2455560682977163,10,-0.7850017547607422,-1.5950031280517578,-3.222500801086426,-2.105001449584961,0.6399993896484304,2,-0.0006743671131094198,-1.2162217892012825,44.459999084472656,2.040008544921875,44.59000015258789,1.2387993418243783,44.33000183105469,-0.0006743671131094198 7526,2013-10-31,44.27000045776367,44.7400016784668,43.97000122070313,44.36999893188477,294500.0,-0.004944958696407653,-1.2000108991825857,0.666666666666714,69.61769403702786,70.36842534524351,-0.5258425086517775,-1.8008764802691388,-2.714036638785956,-2.321948733061717,13.82655044880316,0.7700004577636648,0.8949511181804866,1.4605005264282198,-1.0602973048399633,3.981298357696403,0.20010161079412825,2.7208994420623114,-0.5912382968311789,49.61246728667986,-27.010806644425102,1.260398915634092,10,-0.4100017547607422,-1.3750019073486328,-2.942500114440918,-1.885000228881836,0.6300010681152344,3,0.004065965740106758,-1.7316964244177933,44.4900016784668,-1.2162217892012825,44.459999084472656,2.040008544921875,44.59000015258789,0.004065965740106758 7527,2013-11-01,44.56999969482422,44.68999862670898,44.15999984741211,44.2599983215332,254600.0,0.0067765808438779995,-1.0784334258337853,-3.1000610360873666,72.72723248081945,72.5268817937281,-0.6373330679976874,-1.969515439117437,-2.9636684906226236,-2.5874123558331377,15.150019479833206,0.5299987792968679,1.1428697797218845,1.612999725341794,-0.9594381791241631,4.185437629807751,0.3267807731088155,2.8992186775747726,-0.642990332289159,63.157937005091355,-11.213674000560786,1.2862189522329768,11,-0.5850009918212891,-1.6750011444091797,-3.242499351501465,-2.184999465942383,-0.34999847412108664,4,-0.008077195710489704,-1.2000108991825857,44.27000045776367,-1.7316964244177933,44.4900016784668,-1.2162217892012825,44.459999084472656,-0.008077195710489704 7528,2013-11-04,44.459999084472656,44.90999984741211,44.20000076293945,44.68999862670898,306000.0,-0.002468041532527443,1.1193939773510138,-0.7419307204823495,88.05616801089198,75.47882473614257,-0.34228538758303984,-1.6794149642622926,-2.8277186862004626,-2.445240852476914,15.925418161387322,0.7099990844726562,1.287114702150376,1.3339992523193374,-1.1622079727545156,3.8302064773931903,0.08589563978240733,2.5821028648562674,-0.48999786376952414,51.578888192871354,-28.237298291369136,1.2481036125369276,11,-0.2700004577636719,-1.5650005340576172,-3.129998207092285,-2.0749988555908203,-0.6299972534179688,0,-0.0017993256411327208,-1.0784334258337853,44.56999969482422,-1.2000108991825857,44.27000045776367,-1.7316964244177933,44.4900016784668,-0.0017993256411327208 7529,2013-11-05,44.02000045776367,44.58000183105469,44.0,44.43000030517578,370700.0,-0.00989650552787913,-1.5777815453736277,1.7826115801171498,77.16346330191101,76.27089502510388,0.193287805629069,-1.0756144328771953,-2.3676380951175133,-1.970672871214859,16.57767177198858,0.5800018310546875,1.394916319688683,0.7550006866455092,-1.6048975425234246,3.114898915814443,-0.4249484279389577,1.9349498012299762,0.8999977111816406,5.263094492361842,-75.23468165872596,1.1799491145844656,11,0.18999862670898438,-1.1250019073486328,-2.625,-1.635000228881836,0.0,1,-0.0018173973244606234,1.1193939773510138,44.459999084472656,-1.0784334258337853,44.56999969482422,-1.2000108991825857,44.27000045776367,-0.0018173973244606234 7530,2013-11-06,44.68000030517578,44.97999954223633,44.16999816894531,44.22999954223633,481700.0,0.014993181293702307,-1.8420925828018444,-1.0975632449129598,76.60097434476019,77.16419476374979,-0.3603839262748991,-1.5380263252849815,-2.988189452469186,-2.5944692836028196,18.176522332649427,0.9599990844726562,1.519090355742179,1.2395004272460923,-0.9824241721484128,3.4614250266405975,0.1285381275488362,2.3504627269433485,-0.6800003051757812,70.2970558797422,-8.161887987459664,1.1109622996972535,11,-0.375,-1.7550010681152344,-3.042499542236328,-2.2950000762939453,-0.6300010681152344,2,-0.014995568018493555,-1.5777815453736277,44.02000045776367,1.1193939773510138,44.459999084472656,-1.0784334258337853,44.56999969482422,-0.014995568018493555 7531,2013-11-07,44.79999923706055,45.47000122070313,44.540000915527344,45.0,558000.0,0.00268574151891543,-1.583343488235345,-0.44444538634340697,74.7340366170148,76.7503309799753,-0.34587924664533887,-1.5077138017610778,-3.0613740913551055,-2.6829475704815877,20.27356489169989,0.9300003051757884,1.5575084516358615,1.2149993896484403,-0.9633008040601965,3.393299583357077,0.12584929279412194,2.3041494865027587,-0.7999992370605469,54.4216716145236,-21.19398771839066,1.089150096854319,11,-0.07999801635741477,-1.6299991607665945,-3.1624984741210938,-2.414999008178711,-0.9799995422363281,3,0.007366112425771787,-1.8420925828018444,44.68000030517578,-1.5777815453736277,44.02000045776367,1.1193939773510138,44.459999084472656,0.007366112425771787 7532,2013-11-08,45.47999954223633,45.61000061035156,44.349998474121094,44.70000076293945,548100.0,0.015178578499020379,1.4230788981403366,-3.8999790192450745,78.06003784741921,76.66482793455359,-0.9449711967298811,-2.0436136163836807,-3.678278524170196,-3.310706914543445,21.994669828474215,1.2600021362304688,1.5483565807401973,1.7369997024536161,-0.5122214138035588,3.986220818710791,0.6123891443250287,2.8616102605822036,-1.4211994934082028,91.92540255703089,16.752366902472176,1.1246105581285863,11,-0.6899986267089844,-2.239999771118164,-3.91249942779541,-3.094999313354492,-1.1399993896484375,4,-0.012752814911943688,-1.583343488235345,44.79999923706055,-1.8420925828018444,44.68000030517578,-1.5777815453736277,44.02000045776367,-0.012752814911943688 7533,2013-11-11,45.88000106811523,45.93000030517578,45.18999862670898,45.5,342100.0,0.008795108397207096,2.0833432674502994,0.4871816189991693,77.59433049840256,76.6171041264719,-1.2770366573845209,-2.2718363787283877,-3.984089562722282,-3.636610244341888,24.15265558247234,0.740001678466804,1.5735965848620168,1.9540012359619041,-0.36787181708246663,4.275874289006275,0.7930647094397187,3.1149377624840895,-1.7281289855956956,97.40936636504831,23.81245997456122,1.1609365265221854,11,-0.9300003051757741,-2.480001449584954,-4.312500953674309,-3.4950008392333913,-0.9600028991699148,0,-0.03618133846482685,1.4230788981403366,45.47999954223633,-1.583343488235345,44.79999923706055,-1.8420925828018444,44.68000030517578,-0.03618133846482685 7534,2013-11-12,45.77000045776367,45.9000015258789,45.29999923706055,45.849998474121094,350900.0,-0.002397572096570877,5.66653951300191,-0.2105205039401736,74.33413752844864,76.54311940741063,-1.0746851376277533,-1.9001157014313037,-3.7563457834746004,-3.4493650293317586,26.009251165645686,0.6000022888183523,1.4833765115352904,1.6160005569457994,-0.46608829162013876,3.6980894055117375,0.5749561326628267,2.657044981228772,-1.475878117431641,90.9091106130818,18.49154979794112,1.0410444242829704,11,-0.8199996948242188,-2.3700008392333984,-4.277500152587891,-3.385000228881836,-1.4799995422363281,1,-0.04238581182666157,2.0833432674502994,45.88000106811523,1.4230788981403366,45.47999954223633,-1.583343488235345,44.79999923706055,-0.04238581182666157 7535,2013-11-13,46.72999954223633,46.83000183105469,45.459999084472656,45.72000122070313,367700.0,0.020974417191857775,1.2644619240530273,-12.625292070001342,79.9602938827906,77.69229716805093,-1.8813718947580327,-2.6020944614218067,-4.585018816736131,-4.324156268311235,28.2394061076775,1.3700027465820312,1.3921631585230756,2.3274995803833036,0.2621880143598929,4.392811146406714,1.2948437973715983,3.360155363395009,-2.305006964716796,95.96765510261214,23.279105398889712,1.0326557830117067,11,-1.3149986267089844,-2.874998092651367,-5.242499351501465,-4.344999313354492,-1.5200004577636719,2,-0.05799270513630661,5.66653951300191,45.77000045776367,2.0833432674502994,45.88000106811523,1.4230788981403366,45.47999954223633,-0.05799270513630661 7536,2013-11-14,47.06000137329102,47.43999862670898,46.52999877929688,46.88000106811523,321300.0,0.0070618838923039995,-1.0681699958385362,0.17821842010841335,78.73681420833061,78.36002847110773,-1.9824704314133186,-2.7136623986904027,-4.769415255586445,-4.577981979302372,30.660148219481986,0.9099998474120952,1.3259839342186979,2.430501365661627,0.2420575392810207,4.618945192042233,1.3362794524713237,3.52472327885193,-2.394507870417975,87.702354865591,17.321851344032964,1.0942219131903022,11,-1.3400020599365305,-2.7650012969970774,-5.5725011825561594,-4.675001144409187,-2.040000915527351,3,-0.06396094450474898,1.2644619240530273,46.72999954223633,5.66653951300191,45.77000045776367,2.0833432674502994,45.88000106811523,-0.06396094450474898 7537,2013-11-15,46.79999923706055,47.15999984741211,46.47999954223633,47.04999923706055,265900.0,-0.00552490711098963,1.8936108044932147,-1.388886534141373,73.26311089266984,76.71635545797194,-1.534216254599336,-2.265821293203558,-4.366728324742141,-4.255794969496854,32.621959982407844,0.6800003051757812,1.3012697598403093,1.977499198913577,-0.2637777897245428,4.218776187551697,0.8568607045945171,3.098137693232637,-1.8015651193271864,71.55558268229198,4.718434001085626,1.120638494319059,11,-1.0799999237060547,-2.5049991607666016,-5.312499046325684,-4.414999008178711,-1.5900001525878906,4,-0.06367520493197976,-1.0681699958385362,47.06000137329102,1.2644619240530273,46.72999954223633,5.66653951300191,45.77000045776367,-0.06367520493197976 7538,2013-11-18,46.43999862670898,46.77999877929688,46.349998474121094,46.77999877929688,355300.0,-0.007692320859409074,1.529412424687748,1.3600006103516193,69.87948484809014,75.90702451865852,-0.9653311073958974,-1.72739291724519,-3.8707646945082743,-3.8428954881129656,34.21896552275422,0.4500007629394531,1.332019634910253,1.4479986190795842,-0.7410035503839296,3.637000788543098,0.3534975343478308,2.5424997038113375,-1.1485767678985397,53.27101470976191,-11.710325176621119,1.0945010847317564,11,-0.6350002288818288,-2.144998550415032,-4.9324989318847585,-4.054998397827141,-1.4300003051757741,0,-0.0452196067231001,1.8936108044932147,46.79999923706055,-1.0681699958385362,47.06000137329102,1.2644619240530273,46.72999954223633,-0.0452196067231001 7539,2013-11-19,45.77000045776367,46.5099983215332,45.599998474121094,46.36000061035156,526000.0,-0.014427178913824723,1.044953644768481,1.7352937876560215,61.387883930086545,74.21668113925033,-0.023456677412632132,-0.9294143386281917,-3.084937542273117,-3.129903943555668,35.13147375322198,0.9099998474121094,1.307345968435996,0.6665004730224595,-1.4365828926513444,2.7695838386962635,-0.3850412098144389,1.718042155859358,-0.22074938680540868,15.656638634415184,-46.71268076397274,1.0515416828369013,11,0.12499809265136719,-1.4750003814697266,-4.405000686645508,-3.385000228881836,-0.6000022888183594,1,-0.01857116627304245,1.529412424687748,46.43999862670898,1.8936108044932147,46.79999923706055,-1.0681699958385362,47.06000137329102,-0.01857116627304245 7540,2013-11-20,45.34000015258789,46.15999984741211,45.31000137329102,45.77999877929688,365100.0,-0.009394806661026434,-2.4000198365771905,0.7457601913813847,59.17666688477393,72.48808450233469,0.5699460115894794,-0.39523919038565225,-2.537525788027125,-2.6543437285767624,35.50016427522647,0.8499984741210866,1.2293562588480142,0.15750007629394247,-1.8496017161666316,2.1646018687545165,-0.8460508199363446,1.1610509725242295,2.0999984741210866,1.4083952103097592,-59.989688824841735,1.0035508962302853,11,0.5549983978271484,-0.9750003814697266,-3.8949995040893555,-2.9549999237060547,-0.1399993896484375,2,-0.02315834215983381,1.044953644768481,45.77000045776367,1.529412424687748,46.43999862670898,1.8936108044932147,46.79999923706055,-0.02315834215983381 7541,2013-11-21,44.95000076293945,45.2400016784668,44.83000183105469,45.02000045776367,590100.0,-0.008601662733478732,-1.645181138019295,0.15909071205014352,53.20946740529148,69.72691000876492,1.0990361449769068,0.09741573087606525,-2.0480226420039855,-2.217875276391588,35.62497841213725,0.5099983215332031,1.243046027020398,-0.29449939727783203,-2.1831965353423897,1.5941977407867256,-1.2388479663101108,0.6498491717544468,2.4473979187011636,5.150173135012565,-53.710953928299816,0.9443485690322803,11,1.1849994659423828,-0.5500011444091797,-3.457500457763672,-2.854999542236321,0.4699974060058594,3,0.005784167232930626,-2.4000198365771905,45.34000015258789,1.044953644768481,45.77000045776367,1.529412424687748,46.43999862670898,0.005784167232930626 7542,2013-11-22,45.040000915527344,45.36000061035156,44.77000045776367,45.06000137329102,558100.0,0.0020022280547344895,-1.1071382347531693,0.2857220708447882,54.91526848349659,67.20701422933092,1.0505333484488233,0.06675687508392514,-2.0392901927745157,-2.2586549216500202,35.2769072627826,0.5900001525878906,1.2232599398871926,-0.2399991989135728,-2.082445969629241,1.6024475718020952,-1.1612225842714068,0.6812241864442612,2.254701892089834,13.432869812434358,-44.43476511369474,0.9212233853578354,11,1.0649986267089844,-0.07500076293945312,-3.405000686645508,-3.0149993896484375,-0.37000274658203125,4,-0.00044405988803564167,-1.645181138019295,44.95000076293945,-2.4000198365771905,45.34000015258789,1.044953644768481,45.77000045776367,-0.00044405988803564167 7543,2013-11-25,44.79999923706055,45.52000045776367,44.61000061035156,45.08000183105469,315700.0,-0.00532863396066352,-1.7575759327225964,13.99980926949722,56.84208906039397,65.26345328843597,1.2529913555493124,0.34076923378022883,-1.6964733632388658,-1.971605977818669,34.720196010990314,0.9099998474121094,1.2121032948542592,-0.4905008316040025,-2.3187294193518397,1.3377277561438348,-1.4046151254779176,0.4236134622699126,2.3432214295654177,9.999939767865353,-52.269575768901035,0.914114293873918,11,1.2250003814697266,0.31999969482421875,-2.9599990844726562,-2.7749977111816406,-0.05999755859375,0,0.009151782464160041,-1.1071382347531693,45.040000915527344,-1.645181138019295,44.95000076293945,-2.4000198365771905,45.34000015258789,0.009151782464160041 7544,2013-11-26,44.66999816894531,44.79999923706055,44.13000106811523,44.79999923706055,354100.0,-0.0029018096055611897,9.307579447753858,0.46428522772169317,49.90326764978019,61.92378370699036,1.3528103676901964,0.5136443808051752,-1.477877356325564,-1.8023405404685207,33.72852586787377,0.6699981689453196,1.1119879440766383,-0.6310018539428697,-2.441473129900139,1.1794694220143995,-1.5362374919215043,0.2742337840357649,2.270564893178701,26.600858401359268,-33.221738197445056,0.9052356379786338,11,1.1150016784667898,0.5750007629394531,-2.6624984741210938,-2.819997787475586,-0.47999954223633523,1,0.007611376013537896,-1.7575759327225964,44.79999923706055,-1.1071382347531693,45.040000915527344,-1.645181138019295,44.95000076293945,0.007611376013537896 7545,2013-11-27,44.459999084472656,44.790000915527344,44.16999816894531,44.72000122070313,193800.0,-0.0047011214031937865,2.100001907341357,2.0000000000000546,46.76806304251497,58.37170024412196,1.3487866694867208,0.7602593930199149,-1.2072992117673493,-1.560126779817267,32.53205002976479,0.6200027465820312,0.9762022446318497,-0.8395008087158189,-2.652848913076447,0.9738472956448092,-1.746174860896133,0.06717324346449516,2.199507778250478,23.74087491080779,-35.2461821817948,0.9066740521803143,11,1.1850013732910156,0.9899997711181641,-2.2574987411499023,-2.6699981689453125,0.720001220703125,2,0.01596939044293899,9.307579447753858,44.66999816894531,-1.7575759327225964,44.79999923706055,-1.1071382347531693,45.040000915527344,0.01596939044293899 7546,2013-11-29,44.45000076293945,45.13000106811523,44.45000076293945,44.59000015258789,195200.0,-0.0002248835298940266,-8.714332425068019,0.5384547668652102,38.77997942226086,54.54024119185429,1.061220620139224,0.8268261177454548,-1.1394575186280491,-1.520838314028694,32.181119876202565,0.6800003051757741,0.860857300595562,-0.8584991455078139,-2.652011347001384,0.9350130559857561,-1.755255246254599,0.0382569552389711,1.956555520322894,23.021570887535383,-30.485422848423,0.896756100746786,11,1.0049991607666016,1.019998550415039,-1.9775009155273438,-2.690000534057617,0.9699974060058594,4,0.01687289059903274,2.100001907341357,44.459999084472656,9.307579447753858,44.66999816894531,-1.7575759327225964,44.79999923706055,0.01687289059903274 7547,2013-12-02,44.209999084472656,44.75,43.959999084472656,44.43999862670898,307400.0,-0.005399362752472658,-1.1643874271679775,1.6428610354222926,31.151236675481613,50.2371025060089,1.0003971054908405,1.0945950575871208,-0.8380506415528117,-1.2579138574343247,31.54950104682883,0.7900009155273438,0.5909706098229819,-1.080500793457034,-2.9120431433896314,0.7510415564755633,-1.9962719684233363,-0.16472961849073187,1.9689016772749781,16.025626918045212,-30.60909870248252,0.9157711749663002,12,1.0249996185302734,1.325000762939446,-1.6799993515014648,-2.5749988555908203,1.440002441406243,0,0.027369353303099864,-8.714332425068019,44.45000076293945,2.100001907341357,44.459999084472656,9.307579447753858,44.66999816894531,0.027369353303099864 7548,2013-12-03,44.38000106811523,44.77999877929688,43.97999954223633,44.09000015258789,471200.0,0.003845328820698324,-2.1372387691295325,-1.2608760552634715,34.52118386308561,47.25191360967546,0.5670902185996383,0.9679181999586177,-0.9717753515099972,-1.4107973775570528,30.66915498124858,0.799999237060554,0.2950172846788135,-0.9064989089965891,-2.7460100902729607,0.9330122722797825,-1.8262544996347714,0.013256681641593104,1.5326314923594069,35.897544578085025,-4.924574470842757,0.9197555906381855,12,0.6799983978271555,1.319997787475593,-1.6850004196166921,-2.5799999237060476,1.4300003051757955,1,0.006534409505420946,-1.1643874271679775,44.209999084472656,-8.714332425068019,44.45000076293945,2.100001907341357,44.459999084472656,0.006534409505420946 7549,2013-12-04,43.93999862670898,44.59000015258789,43.810001373291016,44.22000122070313,844200.0,-0.009914430617766867,-1.8888998777877464,-0.9655231380390614,14.86152775882708,42.32800926234803,0.8048461715239981,1.477365073024238,-0.49695912661507435,-0.9725074190328513,30.051918358666153,0.779998779296875,0.014806630068839866,-1.3425012588501062,-3.1939178671557684,0.508915349455556,-2.268209563002941,-0.4167929546972715,1.7383179166454212,9.848279050948856,-23.00695552148221,0.9257083041528323,12,0.7250022888183665,1.6850013732910227,-1.1049985885620046,-2.0349979400634695,1.3000030517578196,2,0.018206715447449673,-2.1372387691295325,44.38000106811523,-1.1643874271679775,44.209999084472656,-8.714332425068019,44.45000076293945,0.018206715447449673 7550,2013-12-05,44.0099983215332,44.08000183105469,43.63999938964844,43.97999954223633,413900.0,0.0015930745792440693,4.176322757258897,-0.10713750493861937,8.894911963938313,37.40416976886435,0.5882011596968084,1.4278009602464579,-0.5241662417661033,-1.0438299373930562,28.969960363763995,0.44000244140625,-0.24663768739519298,-1.2390014648437528,-3.159286025793527,0.6812830961060214,-2.1991437453186435,-0.27885918436886215,1.4067540980123212,24.83211510644029,-1.0404938533807915,0.9601422804748878,12,0.5700016021728516,1.5300006866455078,-1.077498435974121,-2.0249977111816406,1.6100006103515696,3,0.004089986640324561,-1.8888998777877464,43.93999862670898,-2.1372387691295325,44.38000106811523,-1.1643874271679775,44.209999084472656,0.004089986640324561 7551,2013-12-06,45.13000106811523,45.15999984741211,43.93000030517578,44.209999084472656,349100.0,0.025448825023790755,1.5102043199520438,30.6679806714138,31.728714524206907,34.82788599560995,-0.5627640564800487,0.35182710232430026,-1.5958615169667638,-2.156899779638799,27.774862794365436,1.2299995422363281,-0.405344270642253,-0.1354988098144574,-2.045180784858651,1.7741831652297364,-1.0903397973365543,0.8193421777076395,-1.4900016784667898,98.02639669326032,74.71307058161071,0.9548409875220978,12,-0.5500011444091726,0.40999794006348367,-1.8300018310546804,-3.0600013732910085,0.5699996948242259,4,0.0011078935492399022,4.176322757258897,44.0099983215332,-1.8888998777877464,43.93999862670898,-2.1372387691295325,44.38000106811523,0.0011078935492399022 7552,2013-12-09,44.900001525878906,45.33000183105469,44.77000045776367,45.27000045776367,329200.0,-0.005096377947990338,1.2857120614086306,-0.4021718849124933,32.657714741808064,32.14073329354484,-0.3963972641748299,0.5651207639014757,-1.3102044211791792,-1.9314533504066276,26.96278941415491,0.5600013732910156,-0.5352908819760245,-0.336498451232913,-2.2500767456445914,1.5770798431787654,-1.2932875984387522,0.6202906959729262,-1.2600021362304688,74.55623171656615,52.75902205200897,0.956789147205839,12,-0.41500091552734375,0.6399974822998047,-1.5225028991699219,-2.8300018310546875,0.9399986267089844,0,0.011581216601222133,1.5102043199520438,45.13000106811523,4.176322757258897,44.0099983215332,-1.8888998777877464,43.93999862670898,0.011581216601222133 7553,2013-12-10,44.22000122070313,45.02999877929688,44.22000122070313,44.91999816894531,306200.0,-0.015144772429102171,-1.3142888283379217,1.8918891053993394,32.58431107983159,30.216404785772777,0.21532161807213868,1.1746041282314366,-0.5906497138578004,-1.260804896193008,25.51491472025894,0.80999755859375,-0.6177122160397275,-0.9334987640380774,-2.8733772227915253,1.0063796947153705,-1.9034379934147978,0.03644046533864298,-0.5124017333984412,34.31958539492259,11.26043473543034,0.969939229376723,12,0.2649993896484304,1.3199977874755788,-0.7800025939941477,-2.1500015258789134,2.009998321533196,1,0.03233831446631119,1.2857120614086306,44.900001525878906,1.5102043199520438,45.13000106811523,4.176322757258897,44.0099983215332,0.03233831446631119 7554,2013-12-11,43.83000183105469,44.209999084472656,43.72999954223633,44.16999816894531,425900.0,-0.008819524624206765,1.2857220708446866,0.4857111716621303,32.87986665017377,28.673271853290423,0.5292983241967804,1.4881077164603482,-0.16642409441803352,-0.8815621368287196,23.7592161221723,0.490001678466804,-0.7370094507206844,-1.2264982223510756,-3.229561921103709,0.7765654764015579,-2.228030071727389,-0.2249663729747624,1.5,11.242731770739283,-13.953837930316482,1.0015318493763152,12,0.654998779296875,1.7099971771240234,-0.2875032424926758,-1.7600021362304688,3.25,2,0.045174525656384024,-1.3142888283379217,44.22000122070313,1.2857120614086306,44.900001525878906,1.5102043199520438,45.13000106811523,0.045174525656384024 7555,2013-12-12,44.02000045776367,44.16999816894531,43.63999938964844,43.790000915527344,206100.0,0.004334898899647444,1.0000143952207867,-0.6764765281393053,38.9548833483746,28.692705622858618,0.3020902678681878,1.1432900366084908,-0.3025192862494208,-1.0843555008413261,21.164856806517886,0.529998779296875,-0.8553091349045943,-0.9009996414184585,-2.790849592674462,0.9888503098375452,-1.8459246170464638,0.04392533420954692,1.2780013275146516,22.485237820072953,-5.030315333193567,0.9449249756280028,12,0.4650001525878906,1.519998550415039,-0.4675016403198242,-1.9500007629394531,3.2399978637695312,3,0.027714702590103224,1.2857220708446866,43.83000183105469,-1.3142888283379217,44.22000122070313,1.2857120614086306,44.900001525878906,0.027714702590103224 7556,2013-12-13,44.04999923706055,44.310001373291016,43.65999984741211,44.02000045776367,267700.0,0.0006814806675357055,1.3636287973366625,0.13042973479508402,38.072284283743215,29.461710912665463,0.2339909280735455,0.9235796757626531,-0.2558776471682762,-1.1219949879854454,18.00130863174954,0.6500015258789062,-0.9212058114252955,-0.7205007553100558,-2.355325155339031,0.9143236447189196,-1.5379129553245434,0.09691144470443191,1.1816824523925789,24.26031095380837,-4.828549893467784,0.8174122000144893,12,0.4350013732910156,1.489999771118164,-0.4349994659423828,-1.9499988555908203,3.490001678466797,4,0.035641310374946444,1.0000143952207867,44.02000045776367,1.2857220708446866,43.83000183105469,-1.3142888283379217,44.22000122070313,0.035641310374946444 7557,2013-12-16,43.81999969482422,44.34000015258789,43.5,43.93999862670898,530900.0,-0.005221329085581927,-1.2105315993153607,-4.000127161749509,38.164265897093514,29.866497805333,0.4501939794741645,0.9685355122220329,0.04451179561679908,-0.9096734346177442,14.793951303898073,0.8400001525878906,-0.961171048425669,-0.8015003204345703,-2.1807186465561585,0.5777180056870179,-1.4911094834953644,-0.1118911573737762,1.3480147026367177,20.91502942056438,-10.1510535507893,0.6896091630607948,12,0.595001220703125,1.6499996185302734,0.1250009536743235,-1.4749984741210866,3.0699996948242188,0,0.04290280879069219,1.3636287973366625,44.04999923706055,1.0000143952207867,44.02000045776367,1.2857220708446866,43.83000183105469,0.04290280879069219 7558,2013-12-17,44.34000015258789,44.38999938964844,43.709999084472656,43.86999893188477,347300.0,0.011866738050778425,1.3859672605105005,-3.9167117016881914,46.35763987425821,33.36606581815869,-0.08501785415476348,0.2984431445937048,-0.3801966396508547,-1.4432301732559338,11.66002679386144,0.6800003051757812,-0.9473508140063629,-0.17649993896484517,-1.2610770286073887,0.9080771506776983,-0.7187884837861134,0.36578860585642303,0.7279333810253874,94.38210434275722,60.15901313053255,0.5422885448212708,12,0.07500076293945312,1.1299991607666016,-0.3249998092651367,-1.9249992370605469,2.229999542236328,1,0.033829499206992075,-1.2105315993153607,43.81999969482422,1.3636287973366625,44.04999923706055,1.0000143952207867,44.02000045776367,0.033829499206992075 7559,2013-12-18,44.91999816894531,45.040000915527344,44.13000106811523,44.38999938964844,358600.0,0.013080694956280281,1.3636228523869158,1.12765404843843,54.69386674721645,38.45483857185626,-0.5714812292664746,-0.3673333578457374,-0.861356353269386,-2.0380202794192996,10.039876144216151,0.9099998474121165,-0.8594998573253605,0.4459981918334961,-0.4879107169288446,1.3799071005958368,-0.020956262547677795,0.91295264621467,-1.4199981689453125,92.20761849086702,54.31808919901155,0.46695445438117134,12,-0.5049972534179688,0.5500011444091797,-0.7449979782104492,-2.3449974060058594,1.8500022888183594,2,0.029162988127561018,1.3859672605105005,44.34000015258789,-1.2105315993153607,43.81999969482422,1.3636287973366625,44.04999923706055,0.029162988127561018 7560,2013-12-19,44.290000915527344,44.81999969482422,44.11999893188477,44.72999954223633,310700.0,-0.014024872642437125,1.2580708673528802,-0.8301880002303219,48.55072614000352,40.32395097361143,0.11444658932894924,0.18969292809617855,-0.13554682093094073,-1.4247125896174992,8.816984131050093,0.7999992370605398,-0.8135206750666981,-0.13149909973144247,-0.9740087864113605,0.7110105869484755,-0.5527539430714015,0.2897557436085165,-0.7592008972168003,51.29873025152216,11.052273597286643,0.4212548433399593,12,0.125,1.1799983978271484,-0.11500072479248047,-1.7150001525878906,2.30999755859375,3,0.06299392318479757,1.3636228523869158,44.91999816894531,1.3859672605105005,44.34000015258789,-1.2105315993153607,43.81999969482422,0.06299392318479757 7561,2013-12-20,45.209999084472656,45.38000106811523,43.90999984741211,44.38000106811523,732600.0,0.02077214156531615,1.5128183392075407,-1.8863650156489935,58.06452009854231,43.146929346581906,-0.8862043522863701,-0.7481880917602979,-0.970922925940684,-2.3530266324374054,8.521976675474477,1.470001220703118,-0.6189009472501681,0.7754991531372042,-0.10835544352593729,1.6593537498003457,0.33357185480563345,1.217426451468775,-1.6490150482177768,90.95734643315897,45.67886442840159,0.4419272983315699,12,-0.7699985504150391,0.26000022888183594,-0.5749979019165039,-2.18499755859375,2.3300018310546875,4,0.045343934496221205,1.2580708673528802,44.290000915527344,1.3636228523869158,44.91999816894531,1.3859672605105005,44.34000015258789,0.045343934496221205 7562,2013-12-23,45.02000045776367,45.58000183105469,44.97000122070313,45.5,197400.0,-0.0042025797513063345,-1.1034575745019772,-0.5783140836201973,55.1446949281647,45.65363866306336,-0.7570004917654245,-0.5900150546619969,-0.709982855025892,-2.1877018793008247,8.157341944944488,0.6100006103515554,-0.4053244559589686,0.5865005493164048,-0.29451016534178365,1.4675112639745933,0.1459951919873106,1.027005906645499,-1.3862557402343754,70.05344648211991,22.61392903191613,0.440505357329093,12,-0.4799995422363281,0.3099994659423828,-0.012500762939453125,-1.6900005340576172,2.9899978637695312,0,0.05597513176677671,1.5128183392075407,45.209999084472656,1.2580708673528802,44.290000915527344,1.3636228523869158,44.91999816894531,0.05597513176677671 7563,2013-12-24,45.209999084472656,45.43000030517578,44.86000061035156,44.90999984741211,77500.0,0.004220315965728139,-1.8500147820364878,-0.6249990065883063,60.63653796141469,48.737713253201235,-0.8848512741934087,-0.7881304666312943,-0.8221458350667632,-2.3948138676478976,7.707544784496351,0.5699996948242188,-0.3504737326265044,0.7559991836547866,-0.17838253093143663,1.6903808982410098,0.28880832636167497,1.2231900409478982,-1.459478940131838,77.8441732281666,24.59005771905241,0.467190857293111,12,-0.6699981689453125,-0.06999969482421875,-0.2024993896484375,-1.8799991607666016,1.5,1,0.03715992787429134,-1.1034575745019772,45.02000045776367,1.5128183392075407,45.209999084472656,1.2580708673528802,44.290000915527344,0.03715992787429134 7564,2013-12-26,45.0099983215332,45.43999862670898,44.88000106811523,45.43999862670898,146500.0,-0.004423817009280628,1.6046379588723558,-1.433337995752936,58.196733613661905,50.87569661601094,-0.5586092373924316,-0.5916878626382385,-0.5124682801995135,-2.2079940109383926,7.987756965098941,0.55999755859375,-0.29153803746306295,0.5389984130859347,-0.42386766301931544,1.5018644891911848,0.05756537503331316,1.0204314511385562,-1.1497092759895509,65.86809386428374,8.646229688228807,0.4814330380526244,12,-0.4699974060058594,-0.0049991607666015625,0.04000091552734375,-1.6399993896484375,1.7900009155273438,3,0.03465899647778259,-1.8500147820364878,45.209999084472656,-1.1034575745019772,45.02000045776367,1.5128183392075407,45.209999084472656,0.03465899647778259 7565,2013-12-27,45.16999816894531,45.4000015258789,45.040000915527344,45.06000137329102,229600.0,0.0035547623501146486,-3.800081381450021,-0.2558063199730187,50.38907776879771,52.244229225461446,-0.6015905905776293,-0.733369298211926,-0.5764016576267608,-2.374949355434566,8.283112160130655,0.390003204345696,-0.17316964263185497,0.6634983062744126,-0.34874778898488046,1.6757444015337057,0.15737525864476964,1.1696213539040556,-1.2065263562709987,75.44891167044709,22.422389703735803,0.5061230476296453,12,-0.6299972534179688,-0.3399982452392578,-0.07499885559082031,-1.7999992370605469,1.1100006103515696,4,0.03542179220007968,1.6046379588723558,45.0099983215332,-1.8500147820364878,45.209999084472656,-1.1034575745019772,45.02000045776367,0.03542179220007968 7566,2013-12-30,45.20000076293945,45.36000061035156,44.97999954223633,45.09000015258789,179100.0,0.0006642150810349801,-1.303023997780552,1.0000346800763609,53.03643505852173,53.89669246562013,-0.5043479944847462,-0.742364233454694,-0.5325093552702498,-2.4140390484578944,8.118070785518553,0.3800010681152344,-0.01721071862218082,0.6560009002685518,-0.4019690125360782,1.7139708130731819,0.12701594386624038,1.1849858566708633,-1.1395371491623152,47.22216335353707,-2.953722395196827,0.5289849564023141,12,-0.5550003051757812,-0.6599998474121094,-0.07000160217285156,-1.6900005340576172,1.8800010681152344,0,0.03097340016705341,-3.800081381450021,45.16999816894531,1.6046379588723558,45.0099983215332,-1.8500147820364878,45.209999084472656,0.03097340016705341 7567,2013-12-31,45.41999816894531,45.709999084472656,45.1500015258789,45.31000137329102,234900.0,0.004867199165762948,-1.604661065817319,0.9999653211263052,63.392858663387734,55.78949455330118,-0.5291651386127256,-0.9139208256386127,-0.6880717909924456,-2.639860786944837,8.85622072430927,0.5599975585937571,0.10561116227144396,0.8154983520507812,-0.29893218191678983,1.9299288860183523,0.25828308506699926,1.3727136190345632,-1.268362262131518,65.88218398542334,13.134625935488828,0.557215266983785,12,-0.6099987030029297,-0.8149986267089844,-0.1524982452392578,-1.8149986267089844,1.7700004577636648,1,0.04667553571218597,-1.303023997780552,45.20000076293945,-3.800081381450021,45.16999816894531,1.6046379588723558,45.0099983215332,0.04667553571218597 7568,2014-01-02,44.66999816894531,45.52000045776367,44.45000076293945,45.34000015258789,422000.0,-0.016512550203332976,1.0776640778640711,-6.091104560430426,58.677668363317665,56.23213917731244,0.3045997121380708,-0.14870521132915826,0.11543043227069916,-1.9020215034034464,9.15240297462956,1.0699996948242188,0.22184732148123487,0.0509984970092745,-1.0586694145684277,1.1606664085869767,-0.5038354587795766,0.6058324527981256,-0.39369320791880824,17.460134846700434,-38.86294209164274,0.5548339557888501,1,0.1400012969970703,-0.06499862670898438,0.8650016784667969,-0.8849983215332102,2.740001678466797,3,0.07477054599276589,-1.604661065817319,45.41999816894531,-1.303023997780552,45.20000076293945,-3.800081381450021,45.16999816894531,0.07477054599276589 7569,2014-01-03,44.7400016784668,45.0,44.400001525878906,44.61999893188477,647300.0,0.0015671258650320485,-1.1428610354223434,-0.17910804670996508,57.62714193117696,57.24062982077615,0.23063204052611752,-0.1641157858926121,0.0850490574037579,-1.9800700388021752,9.693127356395447,0.5999984741210938,0.36725003734537154,0.08100185394287251,-0.9823169301085244,1.1443206379942694,-0.4506575380828295,0.6126612459685745,-0.3490011875646033,25.95425849135722,-33.21775987125642,0.5316593920256999,1,0.06999778747558594,-0.13500213623046875,0.8324975967407227,-0.8350028991699219,0.7299995422363352,4,0.04403212633212772,1.0776640778640711,44.66999816894531,-1.604661065817319,45.41999816894531,-1.303023997780552,45.20000076293945,0.04403212633212772 7570,2014-01-06,44.18999862670898,44.7400016784668,44.15999984741211,44.709999084472656,298700.0,-0.012293317637994905,-1.0000131541734905,-4.333237968084746,51.33587258323534,56.49300231907537,0.8548551424950475,0.42168381239488184,0.6620078238689118,-1.4329292982862327,10.144271608566676,0.5800018310546875,0.42889009574436443,-0.478001213073739,-1.521044497297261,0.565042071149783,-0.9995228551855035,0.043520429038025554,1.520000457763679,1.9354060685706043,-59.10589869458913,0.5215216421117628,1,0.7450008392334055,0.41500091552735086,1.3250007629394602,-0.28499984741210227,0.8900032043457102,0,0.05906315210369906,-1.1428610354223434,44.7400016784668,1.0776640778640711,44.66999816894531,-1.604661065817319,45.41999816894531,0.05906315210369906 7571,2014-01-07,45.18000030517578,45.5099983215332,44.29999923706055,44.400001525878906,460500.0,0.02240329733498636,-1.4693774279686418,-1.4999963320250684,61.33333841959632,57.18062937367889,-0.1562843345317262,-0.5948797847859169,-0.28736659398789755,-2.41367871233701,9.814825696255445,1.3199996948242259,0.42467557562434877,0.5095005035400391,-0.5384334021725437,1.5574344092526218,-0.014466449316252294,1.0334674563963304,0.49899879455566065,65.80651353725978,-0.29766895540706173,0.5239669528562931,1,-0.24500083923339844,-0.5750007629394531,0.36749935150146484,-1.270000457763679,0.6800003051757812,1,0.024347022281783426,-1.0000131541734905,44.18999862670898,-1.1428610354223434,44.7400016784668,1.0776640778640711,44.66999816894531,0.024347022281783426 7572,2014-01-08,45.41999816894531,45.5099983215332,44.91999816894531,45.27000045776367,568600.0,0.005312037674821246,2.5757799946825113,0.1923050588833679,59.44054638227149,57.04774142044076,-0.3727770826563699,-0.836827970544249,-0.5030983545233596,-2.63095944346324,9.277806632158434,0.5900001525878906,0.5168781963340763,0.7234985351562528,-0.3730839955658922,1.820081065878398,0.1752072697951803,1.2717898005173254,0.2286209457397419,92.64689382804698,28.87546542887771,0.5482912653610736,1,-0.4849987030029297,-0.8149986267089844,0.04250144958496094,-1.3799991607666016,0.1100006103515696,2,0.03654785841106345,-1.4693774279686418,45.18000030517578,-1.0000131541734905,44.18999862670898,-1.1428610354223434,44.7400016784668,0.03654785841106345 7573,2014-01-09,45.6500015258789,45.79999923706055,45.31999969482422,45.56999969482422,300600.0,0.005063922637734697,1.5263316401309053,0.5333536786958148,56.79704826406492,56.89222082604109,-0.596534353114599,-1.0057727915922428,-0.7140444400138293,-2.8256602090353553,9.667143705757484,0.4799995422363281,0.4781353549439942,0.8820018768310476,-0.26889827418657575,2.032902027848671,0.3065518013222359,1.4574519523398592,-1.4900016784667898,90.85379469477715,29.412020667407972,0.5754500755088112,1,-0.670001983642571,-1.0000019073486257,-0.2650022506713796,-1.4950027465820241,0.00999832153321023,3,0.0337348751227764,2.5757799946825113,45.41999816894531,-1.4693774279686418,45.18000030517578,-1.0000131541734905,44.18999862670898,0.0337348751227764 7574,2014-01-10,45.81000137329102,46.209999084472656,45.65999984741211,45.77999877929688,374200.0,0.0035049253464189967,-3.0740615154210262,0.37502384131225913,65.51019184792298,58.572344612610564,-0.7052883975494595,-1.0644028466711077,-0.8485439199462235,-2.9445978927476375,10.903704485098114,0.5599975585937571,0.4802854161698704,0.9430017471313548,-0.20880422849415936,2.094807722756869,0.36709875931860125,1.5189047349441083,-1.6172015380859435,80.48790926599649,17.02933273132974,0.5759029878127571,1,-0.6250019073486399,-0.9550018310546946,-0.43000221252442117,-1.6550025939941477,-0.8700027465820455,4,0.03492683750614223,1.5263316401309053,45.6500015258789,2.5757799946825113,45.41999816894531,-1.4693774279686418,45.18000030517578,0.03492683750614223 7575,2014-01-13,45.2400016784668,45.84000015258789,45.040000915527344,45.790000915527344,232800.0,-0.012442691066072653,1.4615447817692042,-18.331722822631914,50.32969833754906,58.27159608805805,-0.13892374972836308,-0.41984295287559803,-0.26010876281770123,-2.3415431661644845,11.725108560384232,0.7999992370605469,0.4151167634295234,0.3120019912719698,-0.7785240591803912,1.4025280417243309,-0.23326103395421427,0.8572650164981539,-0.9665138732910137,49.21479143989854,-10.32066907974685,0.5452630252261819,1,-0.05500221252441406,-0.38500213623046875,-0.095001220703125,-1.0850028991699219,0.05999755859375,0,0.005083986156123599,-3.0740615154210262,45.81000137329102,1.5263316401309053,45.6500015258789,2.5757799946825113,45.41999816894531,0.005083986156123599 7576,2014-01-14,45.61999893188477,45.63000106811523,45.08000183105469,45.34000015258789,188600.0,0.008399585307682367,2.666624281572783,-0.5090893958204861,56.32909049352793,57.48673295807363,-0.506324393866187,-0.7127310939115645,-0.6097824713553948,-2.682746699195299,12.630512025819929,0.5499992370605398,0.3897499105192779,0.613499259948739,-0.43617806180055396,1.663176581698032,0.08866059907408896,1.138337920823389,-1.269050675537116,54.263586522595965,-3.778603536141084,0.5248386608746471,1,-0.4349994659423899,-0.7649993896484446,-0.5599994659423899,-1.4650001525878977,-0.05999755859375,1,-0.011836850361096163,1.4615447817692042,45.2400016784668,-3.0740615154210262,45.81000137329102,1.5263316401309053,45.6500015258789,-0.011836850361096163 7577,2014-01-15,45.70000076293945,45.72000122070313,45.459999084472656,45.72000122070313,220100.0,0.0017536570128844353,24.999618538986624,-0.07143051771119523,55.291584859552636,57.11050145765529,-0.6061769203398057,-0.6795049728615936,-0.6675772751909221,-2.7170282889472475,13.55530206902552,0.26000213623047586,0.41525843224530234,0.5995010375976548,-0.33296576957292245,1.5319678447682321,0.13326763401236263,1.065734441182947,-1.2746904734667979,56.41033165095139,0.8368982392237854,0.46623340358528886,1,-0.5150012969970703,-0.845001220703125,-0.6400012969970703,-1.5450019836425781,-0.04000091552734375,2,0.003501090694551179,2.666624281572783,45.61999893188477,1.4615447817692042,45.2400016784668,-3.0740615154210262,45.81000137329102,0.003501090694551179 7578,2014-01-16,45.84000015258789,45.93999862670898,45.43000030517578,45.59000015258789,278400.0,0.0030634439236589817,1.2666745786850626,-12.49971390424885,59.08096828046739,57.27203771868756,-0.6288929303214417,-0.7392689478378003,-0.7797387806886604,-2.8220045482939327,14.702810318890167,0.509998321533196,0.4278446839258123,0.6645004272460966,-0.25156661551922355,1.5805674700114167,0.20646690586343652,1.1225339486287567,-1.3433023113152345,68.37611017645447,13.522223947182951,0.458033521382659,1,-0.6550006866455078,-0.9850006103515625,-0.8275003433227539,-1.6850013732910156,-0.009998321533203125,3,-0.006762682640905404,24.999618538986624,45.70000076293945,2.666624281572783,45.61999893188477,1.4615447817692042,45.2400016784668,-0.006762682640905404 7579,2014-01-17,46.22999954223633,46.38999938964844,45.77000045776367,45.88999938964844,458900.0,0.008507840059996497,-1.1379346632202731,1.3600006103515625,61.04166517655261,58.350459117945036,-0.8775980083679187,-1.0815456824341965,-1.1226098613264384,-3.174996058136898,15.371715884709957,0.6199989318847656,0.3780563862650652,0.988999748229979,-0.03152468517637175,2.00952418163633,0.47873753152680365,1.4992619649331544,-1.664769651235673,88.14814605503342,34.41642518034137,0.5102622167031753,1,-0.8850002288818359,-1.2849998474121094,-1.2174997329711914,-2.075000762939453,-0.7700004577636719,4,-0.012329649588325386,1.2666745786850626,45.84000015258789,24.999618538986624,45.70000076293945,2.666624281572783,45.61999893188477,-0.012329649588325386 7580,2014-01-21,47.08000183105469,47.11999893188477,46.290000915527344,46.5099983215332,284000.0,0.018386378914881485,1.5538490430944594,1.6764801579732747,66.72596862313338,58.949640251671376,-1.4243249411113226,-1.8043193931013306,-1.9359120796412057,-3.977083556312955,16.356883649728513,0.8899993896484446,0.43199137471435023,1.6995019912719727,0.48249034179531947,2.916513640748626,1.0909961665336496,2.3080078160102957,-2.4052857701351655,98.0393550160532,41.68793066669252,0.6085058247383258,1,-1.0600032806396484,-1.7700023651123047,-2.067502021789551,-2.9250030517578125,-1.3700027465820312,1,-0.04545461174842458,-1.1379346632202731,46.22999954223633,1.2666745786850626,45.84000015258789,24.999618538986624,45.70000076293945,-0.04545461174842458 7581,2014-01-22,47.2599983215332,47.45000076293945,47.0099983215332,47.22999954223633,238800.0,0.0038232048317337064,1.1463342017119464,0.05262911332258086,66.48743988268785,59.73262841838431,-1.4284637357645806,-1.9213701630252515,-2.0802287648171713,-4.105077403560728,16.817953731743536,0.44000244140625,0.50383048866032,1.776998519897461,0.3023976548772467,3.251599384917675,1.0396980873873503,2.5142989524075716,-2.389659630936464,90.59394067580557,33.98376915256169,0.737300432510108,1,-1.0149974822998047,-1.7849979400634766,-2.2474985122680664,-3.104999542236328,-1.1599998474121094,2,-0.04147268629037626,1.5538490430944594,47.08000183105469,-1.1379346632202731,46.22999954223633,1.2666745786850626,45.84000015258789,-0.04147268629037626 7582,2014-01-23,47.540000915527344,47.59000015258789,46.97000122070313,47.09000015258789,350600.0,0.00592472712523473,1.2545446979102108,15.00063580874873,78.08217337360517,62.09764231944434,-1.5378391935369464,-2.1111399243460056,-2.3424840547953067,-4.327248774897825,17.121748677844607,0.6199989318847585,0.6764311243557302,1.9310010910034165,0.21249551607221662,3.6495066659346165,1.0717483035378166,2.7902538784690165,-2.411696017696336,97.68522034293424,34.63063553150184,0.8592527874656015,1,-1.2250003814697266,-1.9950008392333984,-2.527501106262207,-3.3850021362304688,-1.6300010681152344,3,-0.04164912713726143,1.1463342017119464,47.2599983215332,1.5538490430944594,47.08000183105469,-1.1379346632202731,46.22999954223633,-0.04164912713726143 7583,2014-01-24,46.88999938964844,47.5099983215332,46.88999938964844,47.40999984741211,322100.0,-0.013672728509910637,-1.3846091772732274,-1.155554613656593,68.89275349104744,62.473482502013724,-0.7749395800668921,-1.400634965205228,-1.6948176060886126,-3.610154222108477,17.5740598495728,0.6500015258789062,0.6987361078981777,1.1969995498657227,-0.6017503052806745,2.99574940501212,0.29762462229252407,2.0963744774389212,-1.4662910612466007,61.53841316951092,-5.952621336870692,0.899374927573199,1,-0.5749988555908203,-1.239999771118164,-1.9474992752075195,-2.7350006103515625,-0.4199981689453054,4,-0.026231596465063456,1.2545446979102108,47.540000915527344,1.1463342017119464,47.2599983215332,1.5538490430944594,47.08000183105469,-0.026231596465063456 7584,2014-01-27,46.56999969482422,47.13999938964844,46.56000137329102,47.0099983215332,528400.0,-0.006824476412658265,-1.521756437367879,0.8461504603308513,71.79487000343042,64.85850157600055,-0.37525945103895,-1.009530682496262,-1.377373366084079,-3.2129044803532594,17.814751998218135,0.5799980163574148,0.7200524773647743,0.7989997863769531,-1.010308741278763,2.6083083140326693,-0.10565447745090495,1.7036540502048112,-0.8863363475200572,21.538380278590438,-52.00419532829264,0.904654263827859,1,-0.2349987030029297,-0.8199996948242188,-1.6274995803833008,-2.4150009155273438,-0.5799980163574219,0,-0.01589001220998021,-1.3846091772732274,46.88999938964844,1.2545446979102108,47.540000915527344,1.1463342017119464,47.2599983215332,-0.01589001220998021 7585,2014-01-28,46.77000045776367,46.81999969482422,46.47999954223633,46.65999984741211,257300.0,0.004294626674899549,2.23811080835604,-0.25000216744839304,67.02354900658622,66.04677474411812,-0.37482288687181864,-1.1420718923809545,-1.608606620186933,-3.333707943948262,18.015338501492828,0.3400001525878906,0.7570384106876844,0.9190004348754854,-0.919671056037977,2.757671925788948,-0.00033531058124935953,1.8383361803322202,-0.8575766938254645,26.12619424015396,-46.395796090266415,0.9193357454567326,1,-0.26000022888183594,-1.0200004577636719,-1.827500343322754,-2.615001678466797,-0.9900016784667898,1,-0.028009436828507872,-1.521756437367879,46.56999969482422,-1.3846091772732274,46.88999938964844,1.2545446979102108,47.540000915527344,-0.028009436828507872 7586,2014-01-29,46.599998474121094,47.13000106811523,46.16999816894531,46.43000030517578,233700.0,-0.003634851015152374,-1.7826072534276662,1.5454293244555417,62.82607325535877,66.88394012142992,-0.057204577988748895,-0.9083810123493095,-1.4830950849124704,-3.080861105993904,18.140643508463132,0.9600028991699148,0.7337336881539329,0.6789985656738295,-1.1619156813667004,2.5199128127143595,-0.24145855784643544,1.5994556891940945,-0.48626554354492413,30.281669330682746,-38.0549107595574,0.9204571235202655,1,-0.08999824523925781,-0.8499984741210938,-1.6574983596801758,-2.4449996948242188,-1.1299972534179616,2,-0.019098699974050226,2.23811080835604,46.77000045776367,-1.521756437367879,46.56999969482422,-1.3846091772732274,46.88999938964844,-0.019098699974050226 7587,2014-01-30,47.540000915527344,47.61000061035156,46.61000061035156,46.84000015258789,208600.0,0.020171726870941153,1.3809519484471007,4.117695898034288,67.79658703463971,67.85234220522683,-0.7920471678979908,-1.772280436834457,-2.4492004325041137,-3.933148613246857,18.000927882828982,1.0100021362304688,0.8776118381335749,1.5130008697509751,-0.44675346201780997,3.4727552015197602,0.533123703866579,2.4928780356353712,-1.3700027465820312,95.13891832323147,28.425778145785202,0.9798771658843942,1,-0.8500003814697266,-1.6550006866455078,-2.585000991821289,-3.3800010681152415,-2.049999237060547,3,-0.03029033263934844,-1.7826072534276662,46.599998474121094,2.23811080835604,46.77000045776367,-1.521756437367879,46.56999969482422,-0.03029033263934844 7588,2014-01-31,48.0099983215332,48.38000106811523,47.06000137329102,47.18000030517578,335400.0,0.009886356688149522,-1.4672986491641564,1.1857101596176587,69.57291702019336,68.80025907674248,-1.030195641685765,-2.0861833251938577,-2.928771847881805,-4.314521959822194,19.380321159273386,1.3199996948242045,0.9844395604439669,1.8159982681274442,-0.22443893792102187,3.8564354741759104,0.7957796651032112,2.8362168711516773,-1.8400001525878906,83.25781623539957,17.53167081194043,1.0202186030242342,1,-0.7349987030029297,-1.7399978637695312,-3.074997901916504,-3.714998245239258,-2.9499969482421804,4,-0.04374085706183439,1.3809519484471007,47.540000915527344,-1.7826072534276662,46.599998474121094,2.23811080835604,46.77000045776367,-0.04374085706183439 7589,2014-02-03,46.709999084472656,48.06000137329102,46.5099983215332,47.9900016784668,1095800.0,-0.02707767720286458,1.1830998401590231,-1.542175485685659,61.574778552398,68.22790462443855,0.38560206028373045,-0.6651311858346673,-1.6320507721339368,-2.940062945910796,20.587451804168847,1.5500030517578196,1.0733200182064238,0.417499160766603,-1.5147301597160308,2.3497284812492367,-0.5486154994747139,1.3836138210079199,1.670001983642571,24.43439851278793,-41.588325784088475,0.9661146602413152,2,0.5650005340576172,-0.4399986267089844,-1.8699989318847656,-2.414999008178711,-1.3899993896484375,0,-0.005138040429748303,-1.4672986491641564,48.0099983215332,1.3809519484471007,47.540000915527344,-1.7826072534276662,46.599998474121094,-0.005138040429748303 7590,2014-02-04,46.79999923706055,46.88999938964844,46.13000106811523,46.79999923706055,698300.0,0.0019267855780757959,7.444411477980836,-0.0,59.735967780313864,67.4777410575081,0.2812869520938719,-0.5792704628094896,-1.7104885490722594,-2.952248298401571,22.047548304073427,0.7599983215332102,1.1432039637732956,0.37699928283691264,-1.2919500801998751,2.0459486458737004,-0.45747539868148124,1.2114739643553065,1.5800018310546804,29.77769639756976,-36.173789926531626,0.8344746815183949,2,0.4550018310546804,-0.529998779296875,-2.027499198913574,-2.5049991607666016,-0.8600006103515696,1,-0.017307640423043447,1.1830998401590231,46.709999084472656,-1.4672986491641564,48.0099983215332,1.3809519484471007,47.540000915527344,-0.017307640423043447 7591,2014-02-05,46.27999877929688,46.59000015258789,45.63000106811523,46.04999923706055,509500.0,-0.011111121073520858,1.2588152928557812,100.0,54.46152058438786,64.8532240809284,0.7237672730117239,0.028843305965523314,-1.1721570057194128,-2.3644907562896975,22.265332145562972,1.1699981689453196,1.1643389198374265,-0.19800109863280824,-1.7637874834821545,1.367785286216538,-0.9808942910574814,0.5848920937918649,2.0100022888183418,23.636280406605632,-41.72424484878235,0.7828931924246724,2,0.7250022888183452,-0.00999832153321023,-1.5949983596801829,-1.9849987030029368,0.02000045776366477,2,-0.010803803223600639,7.444411477980836,46.79999923706055,1.1830998401590231,46.709999084472656,-1.4672986491641564,48.0099983215332,-0.010803803223600639 7592,2014-02-06,47.08000183105469,47.11000061035156,46.31999969482422,46.43000030517578,332900.0,0.017286151098942604,1.2253575611695555,2.8260992154975657,58.65922055586902,63.71616486590858,-0.1657824423341836,-0.675029029418738,-1.9470563370742866,-3.093312902469947,22.694958284692184,0.8300018310546804,1.0910274478775221,0.5190017700195284,-0.985431775527509,2.023435315566566,-0.23321500275398677,1.2712185427930436,1.0503992370605388,52.727300470525826,-11.745665445013465,0.7522167727735177,2,-0.07500076293946023,-0.8100013732910156,-2.4875011444091797,-2.7150020599365234,-0.3000030517578054,3,-0.0341971229340432,1.2588152928557812,46.27999877929688,7.444411477980836,46.79999923706055,1.1830998401590231,46.709999084472656,-0.0341971229340432 7593,2014-02-07,47.18999862670898,47.7599983215332,46.91999816894531,47.2400016784668,412500.0,0.002336380445544739,-1.8474389975818861,-0.0769275913471241,56.97673258104005,62.06970515230965,-0.25563151722926847,-0.6996067894365936,-2.022416500442496,-3.1283714272616265,23.001113934877036,0.8400001525878906,1.0054509883635205,0.5519987106323185,-0.9132415393018292,2.0172389605664662,-0.18062141433475887,1.284618835599396,0.7903784414062471,64.19742233245908,2.6068798234508392,0.7326201249670738,2,-0.18499755859375,-0.9199981689453054,-2.482499122619622,-2.789999008178704,-0.2799987792968679,4,-0.03602451785790051,1.2253575611695555,47.08000183105469,1.2588152928557812,46.27999877929688,7.444411477980836,46.79999923706055,-0.03602451785790051 7594,2014-02-10,47.40999984741211,47.61999893188477,46.86999893188477,47.18999862670898,599400.0,0.004662030665510741,1.3437522351762587,-4.399755874274769,52.639982519541924,60.47153109819362,-0.3843685414173308,-0.8364809510620503,-2.2003195589515343,-3.278739166403689,22.815731952090918,0.75,0.8332571200056123,0.692000007629396,-0.7575237075336716,2.1415237227924635,-0.03276184995213782,1.4167618652109297,0.4293546607031118,83.56812556638484,25.489785196968114,0.7247618575815323,2,-0.4049987792968821,-1.1399993896484375,-2.702500343322754,-2.4449996948242188,-0.9300003051757812,0,-0.049567569746561846,-1.8474389975818861,47.18999862670898,1.2253575611695555,47.08000183105469,1.2588152928557812,46.27999877929688,-0.049567569746561846 7595,2014-02-11,45.47000122070313,46.61000061035156,45.2599983215332,46.61000061035156,2298200.0,-0.04091960837276554,1.368426336148626,-5.181786655569227,38.82649331475993,57.804911104793746,1.5106986654168821,1.1822465461985345,-0.2331278167622841,-1.2932532356088515,23.124851848396233,2.1500015258789062,0.6984257107166911,-1.2594985961913991,-2.662554828158669,0.14355763577587055,-1.961026712175034,-0.5579704802077643,2.289997100830071,8.40011596679716,-43.68296742227551,0.7015281159836362,2,1.3499984741210866,0.7999992370605398,-0.7625017166137766,-0.3500022888183665,0.5200004577636648,1,-0.003298911850713071,1.3437522351762587,47.40999984741211,-1.8474389975818861,47.18999862670898,1.2253575611695555,47.08000183105469,-0.003298911850713071 7596,2014-02-12,45.08000183105469,45.36999893188477,44.2599983215332,44.5,7730000.0,-0.008577070138077625,-1.0943305239065322,-0.5087738084084036,34.85222750997127,54.14442671316392,1.8577772287541308,1.6123842190111475,0.18041584961909507,-0.8614886139963929,23.77279213196054,1.210002899169929,0.5557824080188993,-1.6224981307983413,-3.1321836191876216,-0.11281264240906097,-2.3773408749929814,-0.8676553866037011,2.5399971008300852,23.42867170061384,-21.94064901864717,0.7548427441946396,2,1.2399978637695312,1.2399978637695312,-0.31000232696533203,0.16499710083007812,1.0399971008300852,2,0.019077124239641252,1.368426336148626,45.47000122070313,1.3437522351762587,47.40999984741211,-1.8474389975818861,47.18999862670898,0.019077124239641252 7597,2014-02-13,45.86000061035156,46.0,45.08000183105469,45.09000015258789,1019000.0,0.017302545421804982,-1.3291178359481006,1.3275828049775065,43.7575831557765,51.276056283784264,0.9101177432674774,0.8906509650560537,-0.5587524118245852,-1.5922077562362063,24.106510214325525,0.9199981689453125,0.4590649884996978,-0.8504993438720732,-2.3393692308529026,0.6383705431087563,-1.5949342873624914,-0.10606440038165488,1.4239982604980526,45.71435110909598,2.2915705246755564,0.7444349434904157,2,0.2999992370605469,0.45999908447265625,-1.090001106262207,-0.4100017547607422,0.25,3,0.009594387720301745,-1.0943305239065322,45.08000183105469,1.368426336148626,45.47000122070313,1.3437522351762587,47.40999984741211,0.009594387720301745 7598,2014-02-14,45.52999877929688,45.88000106811523,45.29999923706055,45.86999893188477,567700.0,-0.007195853176246825,2.222192788191753,-0.4415583772188396,43.704596570468,49.29048050801426,0.9513847165494909,1.2608836365774678,-0.19639338673267304,-1.228396043995211,24.170430130100595,0.5800018310546804,0.38743262760836217,-1.1650011062622028,-2.697834217203166,0.3678320046787604,-1.9314176617326808,-0.3985845507917247,1.4516000366210946,37.79762580551419,-8.046662191403477,0.7664165554704814,2,0.479999542236321,0.7900009155273366,-0.7599992752075266,-0.05999946594238992,0.38000106811522727,4,0.027454426389494913,-1.3291178359481006,45.86000061035156,-1.0943305239065322,45.08000183105469,1.368426336148626,45.47000122070313,0.027454426389494913 7599,2014-02-18,45.65999984741211,45.79999923706055,45.38000106811523,45.52000045776367,554600.0,0.0028552838041002726,1.0000000000000338,-0.4117627259365639,43.22344151730817,47.4557553676803,0.7339619157777619,1.1446783625034698,-0.2776747378050288,-1.3220509906421327,23.690071393713332,0.4199981689453196,0.19436111970262004,-1.0065000534057589,-2.5958890237538412,0.5828889169423235,-1.8011945385798,-0.2118055682317177,1.0494389190673914,59.57447499265469,10.77183397304728,0.7946944851740394,2,0.34999847412109375,0.6599998474121094,-0.8450002670288086,-0.1900005340576172,0.1399993896484375,1,0.027376259399414904,2.222192788191753,45.52999877929688,-1.3291178359481006,45.86000061035156,-1.0943305239065322,45.08000183105469,0.027376259399414904 7600,2014-02-19,44.93999862670898,45.72000122070313,44.90999984741211,45.52999877929688,518500.0,-0.015768752148691445,-1.4923206939252418,-4.214305177111818,40.50343519096827,45.90485699063368,1.2989769467337027,1.7877968920528033,0.4814275732371769,-0.5663279855142562,22.5830218652648,0.8100013732910227,-0.0912652913953309,-1.6195011138916087,-3.371497826698821,0.1324955989156038,-2.495499470295215,-0.7435027574880024,1.524496095275893,39.08043961055007,-11.56658789788284,0.8759983564036068,2,1.0699996948242259,1.3800010681152415,0.0800008773803782,0.5300006866455149,1.0,2,0.03426793419197138,1.0000000000000338,45.65999984741211,2.222192788191753,45.52999877929688,-1.3291178359481006,45.86000061035156,0.03426793419197138 7601,2014-02-20,45.29999923706055,45.29999923706055,44.5099983215332,44.560001373291016,569200.0,0.008010694734147394,1.135143773261988,-1.2542333430316834,36.27449926253858,43.417665735819185,0.8776372739575464,1.3422469099254002,0.12941091137415128,-0.8923022636207776,21.241966791930107,0.7900009155273438,-0.24413775447190034,-1.1615005493164077,-2.9669690101167348,0.6439679114839194,-2.064234779716571,-0.25876631891624413,0.944045844879156,53.02013594644068,7.670518963786215,0.9027342304001634,2,0.7099990844726562,1.0200004577636719,-0.2799997329711914,0.1700000762939453,0.7700004577636719,3,0.015231842230181591,-1.4923206939252418,44.93999862670898,1.0000000000000338,45.65999984741211,2.222192788191753,45.52999877929688,0.015231842230181591 7602,2014-02-21,45.56000137329102,45.63000106811523,45.13999938964844,45.25,657300.0,0.005739561602856824,1.1777815453736649,0.418921984060715,34.59122303442442,40.93038689730634,0.4239292839340578,0.9763610317293043,-0.11200671001074625,-1.111949882761671,19.567858556271904,0.49000167846678977,-0.3910329816944369,-0.8024984359741154,-2.575819288460103,0.9708224165118722,-1.6891588622171128,0.08416199026888194,0.4856390326080273,76.6424048694383,34.597165388746994,0.8866604262429941,2,0.37999725341796164,0.759998321533196,-0.5400018692016673,-0.09000205993653054,1.5699996948242045,4,0.01229142980057163,1.135143773261988,45.29999923706055,-1.4923206939252418,44.93999862670898,1.0000000000000338,45.65999984741211,0.01229142980057163 7603,2014-02-24,45.65999984741211,46.15999984741211,45.59000015258789,45.72000122070313,940300.0,0.0021948742560773393,-4.69997520456236,-0.19355195963823912,42.222232269155825,39.77285909170788,0.09395748518140579,0.8216139092235579,-0.1699537096575625,-1.1752331542645749,17.755140064737137,0.5999984741210866,-0.46791013343351295,-0.6409999847412138,-2.4225884517971465,1.140588482314719,-1.5317942182691837,0.24979424878675616,-1.4000015258789062,69.6969977204315,24.37386173293058,0.890794233527967,2,-0.22500038146972656,0.6599998474121094,-0.6400003433227539,-0.1900005340576172,1.279998779296868,0,0.009855470092932084,1.1777815453736649,45.56000137329102,1.135143773261988,45.29999923706055,-1.4923206939252418,44.93999862670898,0.009855470092932084 7604,2014-02-25,45.83000183105469,45.93000030517578,45.4000015258789,45.79999923706055,1221600.0,0.0037232147220913614,3.6086942099415142,-0.5000317884162419,42.89899996928136,40.22535983109915,-0.3617819441220078,0.6253949463584831,-0.28248900106204644,-1.307956987313169,16.552527773718428,0.5299987792968821,-0.6517557646406047,-0.43399810791015625,-2.2227860722944968,1.3547898564741843,-1.3283920901023265,0.460395874282014,-1.5320034790039045,80.00013871613592,31.35936764669784,0.894393982192171,2,-0.6200027465820312,0.48999786376953125,-0.810002326965332,-0.3600025177001953,1.5699996948242116,1,0.0017455381444739793,-4.69997520456236,45.65999984741211,1.1777815453736649,45.56000137329102,1.135143773261988,45.29999923706055,0.0017455381444739793 7605,2014-02-26,45.459999084472656,46.06000137329102,45.36000061035156,45.95000076293945,606700.0,-0.008073374030094782,-1.0289917569203928,-16.331977113795297,43.86228502379038,41.22647733263461,0.007434623473784541,0.9404405019106576,0.13574065148478098,-0.8941462582659199,15.385472499575393,0.7000007629394602,-0.852235568256134,-0.7385007858276396,-2.5451229308875014,1.0681213592322223,-1.6418118583575705,0.16481028670229136,-1.1247607025146493,57.57575056989212,5.533640942687626,0.9033110725299327,2,-0.125,0.8600006103515625,-0.3149995803833008,0.010000228881835938,2.3300018310546875,2,0.00747910601485291,3.6086942099415142,45.83000183105469,-4.69997520456236,45.65999984741211,1.1777815453736649,45.56000137329102,0.00747910601485291 7606,2014-02-27,45.709999084472656,45.81999969482422,45.2400016784668,45.38000106811523,668600.0,0.005499340189942803,1.1090866214913406,-0.6734630325961017,38.82543511161559,40.67846088328339,-0.16070185020382866,0.6538694956571405,-0.06310018465970302,-1.0879014749860119,14.778243771437044,0.5799980163574219,-1.043370576545314,-0.44400081634521626,-2.252825612175748,1.3648239794853154,-1.348413214260482,0.4604115815700496,-1.338265473205567,55.88229794268232,3.7646457985998367,0.9044123979152663,2,-0.375,0.6100006103515625,-0.04500007629394531,-0.23999977111816406,1.940002441406243,3,0.00503171181017259,-1.0289917569203928,45.459999084472656,3.6086942099415142,45.83000183105469,-4.69997520456236,45.65999984741211,0.00503171181017259 7607,2014-02-28,46.099998474121094,46.41999816894531,45.54999923706055,45.77000045776367,749000.0,0.008532036697872503,-1.259736142005737,0.9999999999999785,41.497668633524725,40.433246668067476,-0.5733737720455565,0.1585882209645746,-0.38893908524141807,-1.4213719871401338,13.504440643992261,0.8699989318847656,-0.9560210937644698,0.017998695373535156,-1.669073568657673,1.7050709594047433,-0.8255374366420725,0.8615348273891428,-1.692499538131102,72.88130113891683,21.370813256531598,0.8435361320156048,2,-0.6350002288818359,0.220001220703125,-0.23999786376953125,-0.6249980926513672,1.5500030517578054,4,-0.0006507327611673386,1.1090866214913406,45.709999084472656,-1.0289917569203928,45.459999084472656,3.6086942099415142,45.83000183105469,-0.0006507327611673386 7608,2014-03-03,45.90999984741211,46.22999954223633,45.7400016784668,45.86999893188477,651400.0,-0.004121445401254031,-2.2667022710510922,0.12121562416912085,38.24452310341529,39.88003351096826,-0.3618564283203085,0.19309361251943358,-0.15242865354134238,-1.1667532093344661,11.40980055981886,0.48999786376953125,-0.794737430540529,-0.06700000762939595,-1.4894824063832814,1.3554823911244895,-0.7782412070063387,0.6442411917475468,-1.4220009421039066,56.7796747152708,8.939086737928179,0.7112411993769413,3,-0.44500160217285156,0.4099998474121094,0.020000457763671875,-0.36499977111816406,2.0800018310546875,0,0.026573757890611116,-1.259736142005737,46.099998474121094,1.1090866214913406,45.709999084472656,-1.0289917569203928,45.459999084472656,0.026573757890611116 7609,2014-03-04,46.47000122070313,46.61000061035156,46.2599983215332,46.36000061035156,855400.0,0.012197808215035133,-1.25804149336746,2.7499523173762146,59.999984741234194,42.04631679433115,-0.8882890625379787,-0.40665932653822523,-0.6771499145839357,-1.660776755684651,10.291934010830253,0.7000007629394531,-0.7608006008070589,0.5050012588501076,-0.8953219638079801,1.9053244815081953,-0.19516035247893626,1.2051628701791515,-1.9047223448494464,89.7810584818612,35.42508703646804,0.7001616113290436,3,-0.9100017547607493,-0.15000152587891336,-0.4875011444091868,-0.9250011444091868,2.0499992370605398,1,0.010113995990093771,-2.2667022710510922,45.90999984741211,-1.259736142005737,46.099998474121094,1.1090866214913406,45.709999084472656,0.010113995990093771 7610,2014-03-05,45.9900016784668,46.599998474121094,45.93000030517578,46.599998474121094,562300.0,-0.010329234551913147,1.1967268474800978,-5.5453946455815535,58.93908110153896,44.56460366533119,-0.27232068210525284,0.010061692444537584,-0.14641069548049757,-1.1158029840514558,9.564050663318783,0.6699981689453125,-0.7105573234106544,0.06550159454345561,-1.2788742811220501,1.4098774702089614,-0.6066863432892973,0.7376895323762085,-1.3020394985432375,54.744568228837466,-3.3779465417267147,0.6721879378327525,3,-0.11500167846679688,0.3299980163574219,0.052498817443847656,-0.44500160217285156,2.9099998474121023,2,0.030658834441232186,-1.25804149336746,46.47000122070313,-2.2667022710510922,45.90999984741211,-1.259736142005737,46.099998474121094,0.030658834441232186 7611,2014-03-06,45.77999877929688,46.18000030517578,45.70000076293945,46.099998474121094,414300.0,-0.00456627291814693,-1.0000158947134183,0.5245924193437319,49.11502632302982,46.17835958628735,0.014450086885346991,0.1904496726851974,0.0832789423598328,-0.8532030977437657,9.440594228232035,0.4799995422363281,-0.6681315013453144,-0.11950130462646058,-1.4546060437636044,1.2156034345106832,-0.7870536741950289,0.5480510649421078,-0.9767142935476443,21.698041911233503,-36.42452825081653,0.6675523695685718,3,0.14500236511229758,0.5400009155273366,0.35000133514403586,-0.2349987030029368,2.7400016784667898,3,0.043905683482443614,1.1967268474800978,45.9900016784668,-1.25804149336746,46.47000122070313,-2.2667022710510922,45.90999984741211,0.043905683482443614 7612,2014-03-07,45.47000122070313,45.88000106811523,45.13000106811523,45.81000137329102,598300.0,-0.0067714627972848,2.125002980235266,1.062501490117564,49.333361590302204,46.96848506641472,0.3468092518056096,0.3938378758685701,0.41589209955026973,-0.4984237262306195,8.960906767418322,0.75,-0.5393811527797538,-0.34899883270262677,-1.5740167235689029,0.8760190581636493,-0.9615077781357684,0.26351011273051483,-0.5583137674777561,22.972990388507267,-36.16235159057736,0.6125089454331393,3,0.39999961853026633,0.8499984741210866,0.6599988937377859,0.07499885559081321,3.5200004577636648,4,0.047943704566763445,-1.0000158947134183,45.77999877929688,1.1967268474800978,45.9900016784668,-1.25804149336746,46.47000122070313,0.047943704566763445 7613,2014-03-10,45.4900016784668,45.61999893188477,45.2599983215332,45.58000183105469,582700.0,0.0004398605064157568,3.235441958575229,0.264706212343906,48.06380527174679,47.54235232224421,0.3354329815586823,0.25291486815227415,0.41308077136473287,-0.47147474507093534,7.8201843650546,0.3600006103515696,-0.3921565093663446,-0.24399852752685547,-1.2915299935020315,0.8035329384483205,-0.7677642605144399,0.279767205460729,-0.4764154358138484,24.32437308781833,-33.31971090643174,0.5237657329875878,3,0.37999916076660156,0.8299980163574219,0.7974987030029297,0.06499862670898438,4.579998016357422,0,0.047482958182315516,2.125002980235266,45.47000122070313,-1.0000158947134183,45.77999877929688,1.1967268474800978,45.9900016784668,0.047482958182315516 7614,2014-03-11,45.06000137329102,45.47000122070313,44.84000015258789,45.40999984741211,584900.0,-0.009452633310834124,1.680848646191755,3.8888653414147476,51.46344595047245,48.38692575854222,0.7204894678889033,0.5247357148706513,0.8620755764347265,0.019578062526683482,6.849579666560751,0.6500015258789062,-0.25494311768441236,-0.5564989089965735,-1.2936992038561783,0.1807013858630313,-0.9250990564263759,-0.1878987615667711,1.5499992370605398,12.500081279138975,-45.5303259613108,0.3686001474298021,3,0.6649990081787038,1.0999984741210866,1.71249866485595,0.8799991607665945,5.35999679565429,1,0.0650244166861591,3.235441958575229,45.4900016784668,2.125002980235266,45.47000122070313,-1.0000158947134183,45.77999877929688,0.0650244166861591 7615,2014-03-12,45.31999969482422,45.31999969482422,44.90999984741211,44.90999984741211,571000.0,0.005770046906552251,1.0,-1.1714332425068357,50.2500054836221,49.656322466542946,0.4900810629324752,0.2665917594899696,0.6193265209916774,-0.18601798158124438,7.418891067025892,0.4099998474121094,-0.20201824153964765,-0.2890005111694336,-1.0354702243707976,0.4574692020319304,-0.6622353677701156,0.08423434543124841,1.254600906372069,35.820857281943105,-21.89968177783335,0.3732348566006819,3,0.4050006866455078,0.6899986267089844,1.452500343322754,0.6200008392333984,4.58000183105468,2,0.07060901995780267,1.680848646191755,45.06000137329102,3.235441958575229,45.4900016784668,2.125002980235266,45.47000122070313,0.07060901995780267 7616,2014-03-13,45.93999862670898,46.02000045776367,45.34000015258789,45.5,968500.0,0.013680470786842536,1.2666590373012392,1.073167781613135,54.35776605759829,51.08522218032889,-0.10489194299198346,-0.30111313053433975,0.023169718196591305,-0.7595921369712357,6.770032568747713,0.7000007629394531,-0.1499362196976861,0.28799858093260866,-0.42864885567084343,1.0046460175360608,-0.07032513736911739,0.6463222992343347,0.5999099655151454,93.22018556234381,36.327808939934286,0.3583237183017247,3,-0.2149982452392507,0.06999969482422586,0.8225021362304759,1.9073486399179274e-06,3.7000007629394602,3,0.06443193268728153,1.0,45.31999969482422,1.680848646191755,45.06000137329102,3.235441958575229,45.4900016784668,0.06443193268728153 7617,2014-03-14,46.29999923706055,46.38999938964844,45.9000015258789,45.97999954223633,615300.0,0.007836321748217578,-1.0416759385827965,0.727274303598843,56.926396203139966,53.16098585807608,-0.48448804385387945,-0.6603146779803097,-0.3154062104835589,-1.0773094445676747,6.765809753151765,0.48999786376953836,-0.0662974226531503,0.6259992599487276,-0.14266063093722892,1.3946591508346842,0.24166931450574936,1.010329205391706,0.20591118637084804,94.19353568466467,37.31307703871117,0.3843299454429791,3,-0.5749988555908203,-0.29000091552734375,0.33750152587890625,-0.3599987030029297,3.740001678466797,4,0.047948191302045196,1.2666590373012392,45.93999862670898,1.0,45.31999969482422,1.680848646191755,45.06000137329102,0.047948191302045196 7618,2014-03-17,46.77999877929688,46.77999877929688,46.25,46.52000045776367,465100.0,0.010367160910277562,3.076940006162075,0.8124955296474008,59.634856890828566,53.1204160969199,-0.9254176525717028,-1.098169510345862,-0.7437832630818235,-1.5135616377913763,6.915317387467103,0.5299987792968821,0.05157206067950426,1.0434988021850629,0.13380219136163873,1.953195413008487,0.5886504967733472,1.4983471075967785,-1.9399986267089915,100.0,44.141994200206966,0.4548483054117134,3,-0.9699993133544993,-0.770000457763679,-0.14249801635742898,-0.8399982452392649,3.6100006103515554,0,0.04724247449420593,-1.0416759385827965,46.29999923706055,1.2666590373012392,45.93999862670898,1.0,45.31999969482422,0.04724247449420593 7619,2014-03-18,46.90999984741211,47.06999969482422,46.75,46.83000183105469,459700.0,0.002778988275065064,-1.6666454740522927,0.30768666461257727,65.45843483494724,53.84478873396526,-1.102366931782015,-1.1907737353594143,-0.8218436414979422,-1.6064392049716218,7.18212874453453,0.31999969482421875,0.13207757104127893,1.1109998703002901,0.062293668551760106,2.15970607204882,0.5866467694260251,1.6353529711745551,-2.03119972229004,92.59259913356917,35.425432593330115,0.5243531008742651,3,-0.9549999237060547,-0.970001220703125,-0.27249908447265625,-0.9699993133544922,3.8800010681152344,1,0.06736303256642273,3.076940006162075,46.77999877929688,-1.0416759385827965,46.29999923706055,1.2666590373012392,45.93999862670898,0.06736303256642273 7620,2014-03-19,46.47999954223633,47.209999084472656,46.27000045776367,47.13000106811523,428800.0,-0.009166495556906407,1.320991259136463,-8.125220542654052,57.905550581565244,54.821513651580304,-0.6655395170441878,-0.6740434483145918,-0.32609742824710963,-1.1449516758448652,6.794707848821194,0.9399986267089844,0.24691956666690373,0.6039995193481431,-0.404519380116966,1.6125184188132522,0.09974006961559212,1.108258969080694,-1.5135514343261747,60.962569026680455,3.4828049209125496,0.5042594497325531,3,-0.4549999237060547,-0.7450008392333984,0.157501220703125,-0.5399990081787109,4.790000915527344,2,0.08476761328555327,-1.6666454740522927,46.90999984741211,3.076940006162075,46.77999877929688,-1.0416759385827965,46.29999923706055,0.08476761328555327 7621,2014-03-20,45.9900016784668,46.47000122070313,45.83000183105469,46.47000122070313,418100.0,-0.010542122818316124,1.6666666666666172,0.7384591006725779,48.89339182027163,54.77262812157691,-0.15938061543364057,-0.13671110753757887,0.1933924678125578,-0.6251978920274297,5.941752132501304,0.6499977111816406,0.15258060223645487,0.07950153350829936,-0.8926029187514217,1.0516059857680204,-0.40655069262156474,0.5655537596381635,-0.8889405119628933,11.594214917154561,-42.1223513849078,0.48605222612986176,3,0.03499794006347656,-0.2550029754638672,0.5549983978271484,-0.05000114440917969,5.579998016357422,3,0.08501847585804345,1.320991259136463,46.47999954223633,-1.6666454740522927,46.90999984741211,3.076940006162075,46.77999877929688,0.08501847585804345 7622,2014-03-21,46.11999893188477,46.81000137329102,46.02000045776367,46.18000030517578,1080800.0,0.002826641632388549,-5.076969350176852,0.1250029802350643,52.13848527649981,55.225370344327246,-0.20951181126054053,-0.23463343400464964,0.08726885574915855,-0.7342808857963234,5.4706301223729135,0.8199996948242259,0.09791366993846395,0.18149890899658772,-0.7803030241631532,1.1433008421563287,-0.2994020575832792,0.6623998755764546,-0.8924014903027455,21.01432449316998,-30.979889000082046,0.4809009665798687,3,-0.09499931335449929,-0.26000022888184304,0.20000076293944602,-0.17999839782715554,4.950000762939446,4,0.07632264829325774,1.6666666666666172,45.9900016784668,1.320991259136463,46.47999954223633,-1.6666454740522927,46.90999984741211,0.07632264829325774 7623,2014-03-24,46.11000061035156,46.77999877929688,45.7400016784668,46.31999969482422,301100.0,-0.0002167892837112717,-1.189474614112031,3.4999046347515113,45.87154598729939,54.60404812619691,-0.11434215749738996,-0.19941787512425435,0.1141020299618134,-0.7073655505388246,5.508583140510807,1.0399971008300852,0.11977913877369417,0.14900054931640483,-0.806402272635431,1.1044033712682406,-0.32870086165951307,0.6267019602923227,-0.7634590701960988,25.17003978191311,-21.13376085965664,0.47770141097591723,3,-0.05000114440917969,-0.2500019073486328,0.12999916076660156,-0.1700000762939453,4.930000305175781,0,0.08523097491118903,-5.076969350176852,46.11999893188477,1.6666666666666172,45.9900016784668,1.320991259136463,46.47999954223633,0.08523097491118903 7624,2014-03-25,45.90999984741211,46.31000137329102,45.52999877929688,46.04999923706055,462300.0,-0.004337470403211308,1.3636311092615203,0.6666666666666666,49.01958401041189,54.46733462917355,0.24463684965999732,0.007255420390691825,0.3238026549781452,-0.48936327730149287,5.443797551649288,0.7800025939941406,0.16223875852678304,-0.05500011444091513,-1.0087621529875221,0.8987619241056919,-0.5318811337142222,0.42188090483239193,-0.45165085459761656,22.61910708852334,-21.68270856075753,0.47688101927330434,3,0.36499977111816406,-0.05000114440917969,0.25499916076660156,0.030000686645507812,5.369998931884773,1,0.0975822164479676,-1.189474614112031,46.11000061035156,-5.076969350176852,46.11999893188477,1.6666666666666172,45.9900016784668,0.0975822164479676 7625,2014-03-26,45.79999923706055,46.22000122070313,45.77000045776367,46.22000122070313,366200.0,-0.002396005461057782,1.142850655307361,3.000027247956454,50.25126254275959,54.011056460858136,0.4804055216903933,0.15181779339120993,0.46080050603536904,-0.3622971058273734,5.52344171590198,0.45000076293946023,0.21221471497414512,-0.18200073242187642,-1.109625199560078,0.7456237347163253,-0.6458129659909773,0.2818115011472244,-0.27000045776366477,21.09374301509429,-24.990484801529718,0.46381223356910034,3,0.5699996948242188,0.05999946594238281,0.36499977111816406,0.1400012969970703,4.760002136230476,2,0.10895200352817858,1.3636311092615203,45.90999984741211,-1.189474614112031,46.11000061035156,-5.076969350176852,46.11999893188477,0.10895200352817858 7626,2014-03-27,45.93999862670898,46.09000015258789,45.72000122070313,45.77999877929688,288400.0,0.0030567552834182,-1.6428970421941187,-0.3809502184357596,56.167955088624105,53.92678522591193,0.380410343673546,0.031550489104112955,0.33773146537843246,-0.48073079957502785,5.500789838208242,0.3699989318847585,0.2871754022608286,-0.053501319885263854,-0.9725911000523482,0.8655884602818205,-0.513046209968806,0.4060435701982783,-0.40999984741209516,32.031173166042194,-16.275190257711692,0.45954489008354066,3,0.43000030517578836,-0.07999992370604758,0.22500038146973367,1.9073486399179274e-06,5.11000061035157,3,0.11602094014769726,1.142850655307361,45.79999923706055,1.3636311092615203,45.90999984741211,-1.189474614112031,46.11000061035156,0.11602094014769726 7627,2014-03-28,46.06999969482422,46.11999893188477,45.790000915527344,45.959999084472656,315100.0,0.0028298013060814586,2.142851952770064,0.6875044703526825,57.39794453694667,53.678239408813944,0.2395433874937254,-0.10626131827277163,0.22394134442743763,-0.5929814151510016,5.693339730474031,0.329998016357429,0.361187069629338,0.07799968719482564,-0.8404559837764722,0.9964553581661235,-0.3812281482908233,0.5372275226804746,-0.4392008972167929,43.20007324218693,-7.803601835812742,0.4592278354856506,3,0.2999992370605469,-0.04500007629394531,0.09499931335449219,-0.12999916076660156,5.090000152587891,4,0.11938354756746183,-1.6428970421941187,45.93999862670898,1.142850655307361,45.79999923706055,1.3636311092615203,45.90999984741211,0.11938354756746183 7628,2014-03-31,47.13000106811523,47.20000076293945,46.22000122070313,46.36000061035156,574800.0,0.023008495339974955,1.1538455089267967,6.9999653211263055,72.74727227911188,54.48811023594335,-0.8555603406638994,-1.128010616965959,-0.8117108277944283,-1.6271318774232597,6.127641501920704,1.1300010681152344,0.3993253968098145,1.077000999450675,0.028612147195943294,2.125389851705407,0.5528065733233092,1.601195425578041,-1.4099998474120952,95.80840648634775,38.284641593813966,0.5241944261273654,3,-0.7600021362304616,-1.1050014495849538,-1.0000019073486257,-1.19000053405761,4.459999084472663,0,0.08359852614929197,2.142851952770064,46.06999969482422,-1.6428970421941187,45.93999862670898,1.142850655307361,45.79999923706055,0.08359852614929197 7629,2014-04-01,46.93999862670898,47.22999954223633,46.41999816894531,47.22999954223633,734000.0,-0.004031454213880625,4.586198731946015,-0.3766243417174181,68.08034706936694,55.61864317903243,-0.7385181402633165,-0.9496824843326337,-0.6116377720615915,-1.4050954128612219,6.177204650080779,0.8100013732910156,0.39353206155027465,0.8634986877441335,-0.24366912955183295,1.9706665050401,0.30991477909614673,1.4170825963921203,-1.1499977111816335,80.79462000772989,19.677692591168245,0.5535839086479845,4,-0.5599994659423757,-0.9049987792968679,-1.0624990463256765,-0.9999980926513601,3.540000915527351,1,0.08734559882337645,1.1538455089267967,47.13000106811523,2.142851952770064,46.06999969482422,-1.6428970421941187,45.93999862670898,0.08734559882337645 7630,2014-04-02,47.4000015258789,47.66999816894531,46.54999923706055,46.91999816894531,503700.0,0.009799806404514388,1.1960835645845331,-1.6551787640419229,66.89816797546581,57.619173862942894,-1.1781944358258585,-1.3688154441498384,-1.083419455495708,-1.8406024944479284,6.802708904916137,1.1199989318847656,0.3431701139981769,1.2530015945434485,-0.0008276775896831623,2.50683086667658,0.6260869584768827,1.8799162306100143,-1.4948007202148332,86.15399663523571,27.895910594049184,0.6269146360665658,4,-0.8000030517578054,-1.1450023651122976,-1.6350021362304616,-1.460000991821282,3.0099983215332102,2,0.08185647950453401,4.586198731946015,46.93999862670898,1.1538455089267967,47.13000106811523,2.142851952770064,46.06999969482422,0.08185647950453401 7631,2014-04-03,47.790000915527344,47.9900016784668,47.36999893188477,47.54999923706055,649200.0,0.008227834959783964,-1.0666679382275965,0.5000000000000074,67.12644706299153,59.28450295033086,-1.437143595236158,-1.6870031142660835,-1.4867113681003659,-2.2055055935018686,7.781615128764955,0.6200027465820241,0.2583244597526573,1.5425008773803697,0.10392159164118198,2.9810801631195574,0.8232112345107794,2.26179052024996,-1.7083203735351518,90.90905938267817,35.660014267013544,0.7192896428695924,4,-1.0300006866455078,-1.375,-1.9625015258789062,-1.8500003814697266,2.229999542236328,3,0.05796192518723475,1.1960835645845331,47.4000015258789,4.586198731946015,46.93999862670898,1.1538455089267967,47.13000106811523,0.05796192518723475 7632,2014-04-04,47.6500015258789,48.36000061035156,47.63000106811523,47.93000030517578,546100.0,-0.0029294703278182066,-3.5625014901173824,-1.1666534212827127,60.847908766949494,60.94854325918087,-1.1815413446156953,-1.449633077365931,-1.3709320711083492,-2.051826886385193,8.297101487920049,0.7299995422363352,0.24324571756216784,1.2935014724731388,-0.22515861297508621,2.812161557921364,0.5341714297490228,2.052831515197255,-1.3393224475097512,66.82246322559439,16.522189506748,0.7593300427241135,4,-0.7050018310546804,-1.0500011444091726,-1.8225021362304616,-1.710000991821282,2.4599990844726634,4,0.07135356982801144,-1.0666679382275965,47.790000915527344,1.1960835645845331,47.4000015258789,4.586198731946015,46.93999862670898,0.07135356982801144 7633,2014-04-07,47.6500015258789,48.0,47.36000061035156,47.599998474121094,926100.0,0.0,-1.415097598894455,-0.17858310626700005,59.536101478784545,62.117045200111164,-1.050601331341717,-1.3486607366624241,-1.3746968317025505,-2.0443955776371823,8.690896071046753,0.6399993896484375,0.3247624887548568,1.1855014801025305,-0.38019035086222885,2.75119331106729,0.4026555646201473,1.9683473955849138,-1.0524174330322111,63.402155104608724,17.68936054168291,0.78284591548238,4,-0.6100006103515554,-1.0500011444091726,-1.7575025558471609,-1.710000991821282,2.829998016357429,0,0.07366208203848457,-3.5625014901173824,47.6500015258789,-1.0666679382275965,47.790000915527344,1.1960835645845331,47.4000015258789,0.07366208203848457 7634,2014-04-08,47.9900016784668,48.02000045776367,47.25,47.65999984741211,575300.0,0.007135364988461568,2.9487264759967133,6.599633811413815,69.92086769747328,64.30255688396824,-1.1896269505847528,-1.5366843468315494,-1.7042724097005575,-2.3731554969571818,8.59155138101903,0.7700004577636719,0.39418082703245005,1.3790016174316406,-0.18165954079398716,2.9396627756572684,0.5986710383188267,2.1593321965444545,-1.1456792731694279,79.55808557139275,34.29648610930584,0.7803305791128149,4,-0.9500007629394531,-1.3900012969970703,-2.0975027084350586,-2.0500011444091797,2.1499977111816406,1,0.07501559383642231,-1.415097598894455,47.6500015258789,-3.5625014901173824,47.6500015258789,-1.0666679382275965,47.790000915527344,0.07501559383642231 7635,2014-04-09,48.52000045776367,48.63000106811523,47.72999954223633,47.9900016784668,1410300.0,0.011043941670347612,1.4000040690104432,1.6060479955611042,83.02868890013242,67.28708286302472,-1.4451959559981589,-1.912721296344948,-2.2239206589563736,-2.904046461027079,8.699877430444616,0.9000015258788991,0.5238054213862569,1.7490003585815401,0.09243442640779165,3.4055662907552886,0.9207173924946659,2.5772833246684144,-1.463483103758719,92.02894744843991,40.75266177405833,0.8282829660868737,4,-1.3099994659423828,-1.7849998474121094,-2.580000877380371,-2.4750003814697266,2.0600013732910156,2,0.04039569385781072,2.9487264759967133,47.9900016784668,-1.415097598894455,47.6500015258789,-3.5625014901173824,47.6500015258789,0.04039569385781072 7636,2014-04-10,48.9000015258789,49.11999893188477,48.52999877929688,48.54999923706055,1738800.0,0.007831843869128052,-2.0256169488542435,0.6603831980192185,84.06861209724818,70.2504903697249,-1.5211278574457268,-2.170899390448618,-2.5834616353759046,-3.2880082721933945,9.900154568549697,0.5999984741211009,0.6759236320773496,1.9810012817382727,0.1206672123754231,3.8413353511011223,1.050834247056848,2.9111683164196975,-1.6500015258788991,88.23542611416691,31.76258993504385,0.9301670346814231,4,-1.2300014495849467,-1.920001983642571,-2.8025016784667898,-2.7550010681152273,1.2199974060058736,3,0.030879310315237607,1.4000040690104432,48.52000045776367,2.9487264759967133,47.9900016784668,-1.415097598894455,47.6500015258789,0.030879310315237607 7637,2014-04-11,48.52000045776367,49.02999877929688,47.97999954223633,48.68000030517578,1365400.0,-0.0077709827455552105,1.4418677891972456,-0.4571394317228243,77.07859890291229,70.73174888348049,-0.8460138951623435,-1.7033873675683395,-2.217298002947146,-2.910066352270732,10.814379822755539,1.049999237060554,0.8393799565969715,1.4900001525878892,-0.476702816557264,3.4567031217330424,0.5066486680153091,2.4733516371604694,-0.9334006500244101,67.91450177373298,7.172995682330821,0.9833514845725781,4,-0.7500019073486328,-1.5400009155273438,-2.3975000381469727,-2.375,1.9099998474121094,4,0.030915086270572933,-2.0256169488542435,48.9000015258789,1.4000040690104432,48.52000045776367,2.9487264759967133,47.9900016784668,0.030915086270572933 7638,2014-04-14,48.9900016784668,49.1500015258789,48.43000030517578,48.7599983215332,1114400.0,0.009686752190207759,1.6181717297822584,-1.437522351763107,82.62707686438938,72.34805219403854,-1.1448174032007685,-2.1073778930773344,-2.7111122413283653,-3.3736664085901324,11.376822491232186,0.7200012207031179,0.9954984832806133,1.849501228332521,-0.29808109319014164,3.9970835498551835,0.7757100675711897,2.9232923890938523,-1.1273900283813418,91.57896216224933,24.940566711246888,1.07379116076133,4,-1.1400012969970703,-1.9950008392333984,-2.8950014114379883,-2.845001220703125,1.2699966430664062,0,0.022861785946356683,1.4418677891972456,48.52000045776367,-2.0256169488542435,48.9000015258789,1.4000040690104432,48.52000045776367,0.022861785946356683 7639,2014-04-15,50.06999969482422,50.18000030517578,48.88000106811523,48.97000122070313,904100.0,0.02204527412441637,-1.0312507450587587,4.782532258599498,87.5219311330577,74.63958143377099,-1.9379269569596076,-3.0972983848601316,-3.760955304061227,-4.4302201784931015,11.962530959427188,1.299999237060554,1.183420086203384,2.7714992523193374,0.26101273932482627,5.2819857653138484,1.5162559958220854,4.026742508816589,-2.0900001525878906,95.51018056747107,22.156014005249546,1.255243256497254,4,-1.3549995422363281,-2.559999465942383,-3.97499942779541,-3.799999237060547,0.34999847412109375,1,0.008188533051948221,1.6181717297822584,48.9900016784668,1.4418677891972456,48.52000045776367,-2.0256169488542435,48.9000015258789,0.008188533051948221 7640,2014-04-16,50.41999816894531,50.43000030517578,49.88000106811523,50.27000045776367,692800.0,0.006990183268510641,5.470503758555004,0.13636174477559232,87.9660634493496,76.95509436558854,-2.027725337161492,-3.3065142134918943,-4.079011499707477,-4.747635292663304,13.266907993587262,0.549999237060554,1.2271385589180355,2.9244977951049833,0.0873494157723016,5.761646174437665,1.505923605438646,4.343071984771321,-1.9999984741210923,99.59174966874424,20.142580176041847,1.4185741896663402,4,-1.5799980163574219,-2.749998092651367,-4.4774980545043945,-4.149997711181641,-0.089996337890625,2,-0.005553327835488342,-1.0312507450587587,50.06999969482422,1.6181717297822584,48.9900016784668,1.4418677891972456,48.52000045776367,-0.005553327835488342 7641,2014-04-17,49.9000015258789,50.52000045776367,49.70000076293945,50.20000076293945,2909200.0,-0.01031330150635923,-1.3428537174184336,-2.0000254317032087,80.44516115729036,79.1325668534042,-1.3152633379043266,-2.6125159387416588,-3.515692670274902,-4.191521073796018,14.778308247551387,0.8199996948242188,1.3153723168772444,2.209001159667963,-0.7284304584640253,5.1464327777999515,0.7402853506019724,3.6777169687339537,-1.0780017089843668,75.5906020311,-8.095028260715381,1.4687158090659926,4,-1.0150012969970632,-1.970001220703118,-4.032502174377434,-3.6300010681152273,0.18000030517578836,3,0.013627260208060932,5.470503758555004,50.41999816894531,-1.0312507450587587,50.06999969482422,1.6181717297822584,48.9900016784668,0.013627260208060932 7642,2014-04-21,49.63999938964844,50.20000076293945,49.22000122070313,49.68999862670898,635100.0,-0.005210463492583695,-1.2022571118740735,0.16666454738499073,72.85972271536882,80.61296921302467,-0.8306456377713758,-2.1874338539217035,-3.240286820843693,-3.8979836345613137,16.01391635004074,0.979999542236321,1.3875369235020116,1.7729990005493192,-1.1898029433359412,4.73580094443458,0.2915980286066855,3.254399972491953,-0.4783994445800772,57.894688810161334,-23.255439858456036,1.481400971942631,4,-0.7549991607666016,-1.614999771118164,-3.7725000381469727,-3.3699989318847656,0.47999954223633523,0,0.009669612170390751,-1.3428537174184336,49.9000015258789,5.470503758555004,50.41999816894531,-1.0312507450587587,50.06999969482422,0.009669612170390751 7643,2014-04-22,50.040000915527344,50.040000915527344,49.61000061035156,49.63000106811523,547400.0,0.008058048565615428,1.0975632449129598,-8.20012207217648,77.19299889373798,81.42098379038741,-0.9565662958224053,-2.4010147618398676,-3.623465057665207,-4.257951268563474,17.484134624566494,0.43000030517578125,1.4506966296398005,1.9765005111694336,-1.0167925495241334,4.969793571863001,0.4798539808226536,3.4731470415162136,-0.8199996948242116,70.73172433684732,-10.031142608510947,1.4966465303467829,4,-0.9150009155273438,-2.0150012969970703,-4.172501564025879,-3.770000457763672,-0.2800025939941406,1,0.007793752648142416,-1.2022571118740735,49.63999938964844,-1.3428537174184336,49.9000015258789,5.470503758555004,50.41999816894531,0.007793752648142416 7644,2014-04-23,50.38999938964844,50.79999923706055,50.0099983215332,50.09000015258789,946200.0,0.006994373855266911,-2.4347649414945227,0.7317057285609155,76.74418445950006,80.72270551920604,-1.0396540567716812,-2.527774400741407,-3.959318752098696,-4.563398448389222,19.015626823818636,0.7900009155273438,1.5857646553602933,2.102499008178711,-0.8827481907560184,5.08774620711344,0.6098754087113463,3.5951226076460756,-1.1699981689453054,74.0506099901734,-5.781209201989725,1.492623599467363,4,-1.0,-2.2250003814697266,-4.4800004959106445,-4.119998931884766,-0.29000091552734375,2,-0.002579898187931695,1.0975632449129598,50.040000915527344,-1.2022571118740735,49.63999938964844,-1.3428537174184336,49.9000015258789,-0.002579898187931695 7645,2014-04-24,50.790000915527344,50.81000137329102,50.25,50.540000915527344,617200.0,0.007938113330500984,2.862066243981865,0.8333354526149817,76.7857215842442,79.91349546220559,-1.2111598719174097,-2.6717517569399973,-4.277694288235651,-4.912717310461318,20.632711786026643,0.5600013732910227,1.757763163832756,2.25300045013428,-0.6906964781307892,5.1966973783993495,0.7811519860017455,3.724848914266815,-1.2540000915527258,98.74210969532763,19.472440316767404,1.4718484641325333,4,-1.3950004577636719,-2.6200008392333913,-4.842501640319824,-4.520000457763672,-0.220001220703125,3,-0.007284952547990886,-2.4347649414945227,50.38999938964844,1.0975632449129598,50.040000915527344,-1.2022571118740735,49.63999938964844,-0.007284952547990886 7646,2014-04-25,51.27000045776367,51.36999893188477,50.70000076293945,50.7400016784668,704900.0,0.009450670084346857,-1.1967131100382953,2.1199951171875,80.47137852530459,80.29047097580474,-1.4747014089215114,-2.8796059358926342,-4.6562344834754015,-5.338568829869089,22.428235972761247,0.6699981689453196,1.8884652831751652,2.4664999008178725,-0.4522180786790102,5.385217880314755,1.0071409110694276,3.9258588905663174,-1.4791995239257716,95.34890322901127,13.905569889876276,1.4593589897484422,4,-1.3700008392333984,-2.8200016021728445,-5.39000129699707,-5.0,-0.17000198364257812,4,-0.018334281613345382,2.862066243981865,50.790000915527344,-2.4347649414945227,50.38999938964844,1.0975632449129598,50.040000915527344,-0.018334281613345382 7647,2014-04-28,51.56999969482422,51.72999954223633,50.97999954223633,51.43999862670898,1003900.0,0.005851360140082029,2.3333276819395583,0.24528559912479028,81.41025249147509,80.15526826770315,-1.448930681454918,-2.8948526754347483,-4.874342023351645,-5.578293699256719,24.454704148882485,0.75,1.940570670252633,2.491499137878421,-0.37881480331864026,5.361813079075482,1.0563421672798867,3.926656108476955,-1.4633591613769426,92.45283358374795,8.366892122898548,1.435156970598532,4,-1.2649993896484375,-2.940000534057617,-5.690000534057617,-5.299999237060547,-0.22999954223632812,0,-0.028892725859741897,-1.1967131100382953,51.27000045776367,2.862066243981865,50.790000915527344,-2.4347649414945227,50.38999938964844,-0.028892725859741897 7648,2014-04-29,51.06999969482422,51.81999969482422,51.0,51.52000045776367,1514800.0,-0.009695559491154748,-1.7796592635696504,-3.4615158895505607,74.06249310821053,78.65977515383125,-0.6960520750117851,-2.197194638508037,-4.285933367463429,-5.023029336862471,25.950310107646434,0.8199996948242188,1.9489431073131271,1.794499206542966,-1.053476036333116,4.642474449419048,0.37051158510492144,3.2184868279810104,-0.6386873596191336,58.56356735043131,-25.017155045481402,1.4239876214380423,4,-0.5499992370605469,-2.395000457763672,-5.127500534057617,-4.75,0.43000030517578125,1,-0.01860193398504617,2.3333276819395583,51.56999969482422,-1.1967131100382953,51.27000045776367,2.862066243981865,50.790000915527344,-0.01860193398504617 7649,2014-04-30,51.040000915527344,51.13000106811523,50.75,51.06000137329102,613500.0,-0.0005874051199556973,3.7500178814108187,0.04444538634342273,71.35594436746804,76.81420636695552,-0.5743921834495325,-1.9439522665099744,-4.170242689924038,-4.930353997467236,27.34422474714766,0.38000106811522727,2.0210127921182988,1.5595003128051772,-1.1683469605895738,4.287347586199928,0.19557667610780527,2.923423949502549,-0.33095110839843045,50.31853943231462,-30.86365741148704,1.3639236366973755,4,-0.5200004577636719,-2.365001678466797,-5.0800018310546875,-4.720001220703125,0.12999725341796875,2,-0.02507842027888252,-1.7796592635696504,51.06999969482422,2.3333276819395583,51.56999969482422,-1.1967131100382953,51.27000045776367,-0.02507842027888252 7650,2014-05-01,51.27999877929688,51.40999984741211,50.65999984741211,51.2599983215332,674300.0,0.004702152418976979,4.357093227612703,-1.0,70.65971808300695,75.72693491425736,-0.7594324024485957,-1.9798756696998154,-4.2967817354514395,-5.106761115989315,28.411034671717257,0.75,2.0364096383390944,1.6054983139038157,-1.0502784836498762,4.261275111457508,0.2776099151269662,2.933386712680665,0.5400009155273366,53.44819081381377,-25.733012068312675,1.327888398776847,5,-0.7599983215332102,-2.5099983215332102,-5.2124996185302805,-4.959999084472663,-0.1100006103515696,3,-0.023010926935750797,3.7500178814108187,51.040000915527344,-1.7796592635696504,51.06999969482422,2.3333276819395583,51.56999969482422,-0.023010926935750797 7651,2014-05-02,50.56000137329102,51.34000015258789,50.27000045776367,51.16999816894531,788600.0,-0.014040511371785414,1.25262912739874,-30.49914171274868,66.72134407620405,75.04489284323904,0.07155639478813924,-1.0980121572526471,-3.4809583401892112,-4.3445973791463,28.980441240803007,1.0699996948242188,1.8846039943467545,0.7470008850097756,-1.7808062599557601,3.2748080299753113,-0.5169026874729923,2.0109044574925434,1.236798324584953,18.709745694927893,-59.339733616826564,1.2639035724827687,5,0.1549987792968679,-1.7900009155273509,-4.445002555847175,-4.240001678466804,0.259998321533196,4,0.0001977516072315666,4.357093227612703,51.27999877929688,3.7500178814108187,51.040000915527344,-1.7796592635696504,51.06999969482422,0.0001977516072315666 7652,2014-05-05,51.04999923706055,51.11999893188477,50.43000030517578,50.47999954223633,344300.0,0.009691413181574182,-1.0597030221594874,-0.9344306378082369,66.83007982208017,73.89345739083261,-0.22059763133604093,-1.3915773620208114,-3.8758426007545523,-4.785479080589219,29.223675160876073,0.6899986267089915,1.701310164340832,1.0669988632202134,-1.3005534922942346,3.4345512187346614,-0.11677731453701057,2.2507750409774374,0.6857284912109378,50.32252665982482,-24.940887946715023,1.1837761777572229,5,-0.13500022888183594,-2.2449989318847656,-4.935000419616699,-4.729999542236328,-0.6499977111816477,0,0.0009794169991730328,1.25262912739874,50.56000137329102,4.357093227612703,51.27999877929688,3.7500178814108187,51.040000915527344,0.0009794169991730328 7653,2014-05-06,51.15999984741211,51.25,50.790000915527344,50.81000137329102,670000.0,0.002154762233016916,-1.3589733557650925,0.6140327394894871,60.58254613385243,72.09771979909401,-0.17323657802474202,-1.2913427211535975,-3.890714097661416,-4.834367577446535,29.950080588389465,0.45999908447265625,1.5983514027452514,1.0014995574951158,-1.1482438527419632,3.1512429677321947,-0.0733721476234237,2.0763712626136552,0.5170987900390642,78.0701636974475,5.146089345950088,1.0748717051185395,5,-0.125,-2.1399993896484375,-4.96250057220459,-4.840000152587891,-0.5600013732910156,1,0.0035183797050946097,-1.0597030221594874,51.04999923706055,1.25262912739874,50.56000137329102,4.357093227612703,51.27999877929688,0.0035183797050946097 7654,2014-05-07,51.59000015258789,51.72999954223633,51.11999893188477,51.11999893188477,730600.0,0.00840500989949744,-1.5957405363288582,1.342866485013631,61.18550471148664,70.36436236878761,-0.46389989170221924,-1.5155127921137108,-4.224107802569073,-5.193907737828283,31.035354775708264,0.6100006103515554,1.6132673997037301,1.251499938964841,-0.73001679244679,3.233016670376472,0.26074157325902547,2.2422583046706563,-1.3199996948242188,90.41099469599979,19.998488497723855,0.9907583657058163,5,-0.5450000762939453,-2.470001220703125,-5.392500877380371,-5.270000457763672,-0.5200004577636719,2,-0.0017445270851269568,-1.3589733557650925,51.15999984741211,-1.0597030221594874,51.04999923706055,1.25262912739874,50.56000137329102,-0.0017445270851269568 7655,2014-05-08,50.47999954223633,53.02000045776367,50.36999893188477,52.47000122070313,1471200.0,-0.02151580940237474,-1.3981882800916305,-4.2340351275891965,54.98280435505031,67.53229857209269,0.6677205533968618,-0.2647173069437656,-3.0164789578491877,-4.022219993104883,31.885664680642023,2.650001525878899,1.5414051924108492,0.043499374389647016,-1.7436737254930392,1.8306724742723333,-0.8500871755516997,0.9370859243309937,-0.18079910278320455,7.6363303444602275,-59.555019624991566,0.8935865499413443,5,1.1650009155273438,-0.6949996948242188,-4.272500038146973,-4.159999847412109,1.0200004577636719,3,0.01366875263403422,-1.5957405363288582,51.59000015258789,-1.3589733557650925,51.15999984741211,-1.0597030221594874,51.04999923706055,0.01366875263403422 7656,2014-05-09,50.40999984741211,50.959999084472656,50.209999084472656,50.36999893188477,1077100.0,-0.0013866817642430584,-3.1666596024244478,-0.02010094562239532,56.83837793191672,64.80209028769731,0.6737524400717589,-0.07988793478097023,-2.855711028797529,-3.8907929437181252,32.251403987400764,0.75,1.4492678621823316,-0.10200023651123047,-1.7369675444829724,1.5329670714605115,-0.9194838904970979,0.715483417474637,2.6100006103515625,7.117461394875275,-58.71968541216853,0.8174836539858703,5,1.2049999237060547,-0.27499961853027344,-3.9825010299682617,-4.090000152587891,1.279998779296868,4,0.015076340484698969,-1.3981882800916305,50.47999954223633,-1.5957405363288582,51.59000015258789,-1.3589733557650925,51.15999984741211,0.015076340484698969 7657,2014-05-12,50.02000045776367,50.54999923706055,49.959999084472656,50.5,672600.0,-0.007736548121978548,1.0344902428918135,-11.999713904255422,49.82205970892864,62.10870879888821,0.9172176906115155,0.4513927119621428,-2.3901765570941933,-3.4373379673993583,33.343480456587905,0.5900001525878906,1.3138004181958038,-0.5669996261596708,-1.9326544401914134,0.7986551878720718,-1.2498270331755421,0.11582778085620049,3.0,1.9608283125208033,-60.644098196503634,0.6828274070158721,5,1.4699993133544922,0.11499977111816406,-3.432499885559082,-3.700000762939453,2.270000457763672,0,0.015993587159921274,-3.1666596024244478,50.40999984741211,-1.3981882800916305,50.47999954223633,-1.5957405363288582,51.59000015258789,0.015993587159921274 7658,2014-05-13,50.11000061035156,50.22999954223633,49.9000015258789,50.06999969482422,969500.0,0.0017992833219560023,1.3571389645777074,-0.08333532015672063,47.38806766826325,59.44561138786545,0.756248577464504,0.47389933539636786,-2.39591328749151,-3.4710178978162816,34.34454223005666,0.329998016357429,1.0968823828374354,-0.5329994201660142,-1.7003821696534445,0.6343833293214161,-1.1166907949097293,0.050691954577700926,2.7875997924804707,6.730742191177744,-52.17808462203141,0.5836913747437161,5,1.3500003814697266,0.024999618530273438,-3.33750057220459,-3.7900009155273438,2.6699981689453196,1,0.005787286210238607,1.0344902428918135,50.02000045776367,-3.1666596024244478,50.40999984741211,-1.3981882800916305,50.47999954223633,0.005787286210238607 7659,2014-05-14,50.47999954223633,50.86000061035156,50.09000015258789,50.18999862670898,366300.0,0.007383734332031322,-2.142872713117945,7.249856952126823,47.09191433019021,56.826966526441375,0.3335343795037744,0.14355143374273638,-2.6936653281299954,-3.791234222358021,34.68190967633687,0.7700004577636719,0.833491176457315,-0.1835004806518583,-1.3225722707081928,0.9555713094044762,-0.7530363756800256,0.38603541437630895,2.237744927978518,18.58968637553525,-33.823097066080706,0.5695358950281685,5,0.9800014495849609,-0.3449993133544922,-3.659998893737793,-4.159999847412109,2.1899986267089844,2,0.0023771579432041445,1.3571389645777074,50.11000061035156,1.0344902428918135,50.02000045776367,-3.1666596024244478,50.40999984741211,0.0023771579432041445 7660,2014-05-15,50.13999938964844,50.540000915527344,49.72999954223633,50.25,514300.0,-0.006735343812818706,1.3478217602830607,-0.379311252005989,39.1136509803201,53.759445071343166,0.5529705301426162,0.4864392258198791,-2.268405354012998,-3.3928638840256298,34.63976926953906,0.8100013732910156,0.6377328067937569,-0.5095006942749052,-1.6678926262304614,0.648891237680651,-1.0886966602526797,0.06969527170286938,2.408680503906254,33.33333333333333,-13.084521708752,0.5791959659777772,5,1.2350006103515625,0.2350006103515625,-3.3199987411499023,-3.8199996948242188,2.2999992370605398,3,0.01854807172909112,-2.142872713117945,50.47999954223633,1.3571389645777074,50.11000061035156,1.0344902428918135,50.02000045776367,0.01854807172909112 7661,2014-05-16,50.58000183105469,50.61000061035156,50.02000045776367,50.33000183105469,310500.0,0.008775477597973147,2.8064825753101004,-2.272714662227771,40.71295552759539,50.85754237195597,0.1297478850944671,0.10539648803784019,-2.6095071773602285,-3.7860347088894457,34.89630939716633,0.5900001525878906,0.4795903694059689,-0.10349826812743856,-1.2079250802633865,1.0009285440085094,-0.655711674195409,0.44871513794053186,1.7431836343945335,75.22137038649936,33.196240137358366,0.5522134060679738,5,0.7949981689453125,-0.0800018310546875,-3.6075010299682617,-4.135002136230469,2.029998779296875,4,0.018188970653228775,1.3478217602830607,50.13999938964844,-2.142872713117945,50.47999954223633,1.3571389645777074,50.11000061035156,0.018188970653228775 7662,2014-05-19,50.11999893188477,50.70000076293945,50.11000061035156,50.63000106811523,466700.0,-0.009094560745695479,-1.2264207980652964,-2.040008544921818,41.02078181866699,48.684013003602026,0.4961304554552157,0.635801418246011,-2.0439161406759467,-3.278365907444524,35.91300963776882,0.5900001525878906,0.2902433536927873,-0.587501144409174,-1.6146046986311617,0.43960240981281373,-1.1010529215201714,-0.07394936729817658,1.9957316597074168,34.513187699807865,-5.196049291722467,0.5135517771109948,5,1.2550010681152273,0.38000106811522727,-2.794999122619636,-3.4300003051757884,2.900001525878899,0,0.031324815009631246,2.8064825753101004,50.58000183105469,1.3478217602830607,50.13999938964844,-2.142872713117945,50.47999954223633,0.031324815009631246 7663,2014-05-20,50.43000030517578,50.47000122070313,49.88999938964844,50.13999938964844,480100.0,0.006185183158369911,2.135121760108791,-0.5686268643319978,44.524231204910194,46.8327603917602,0.08011375622383099,0.37578247022275235,-2.2431949079265934,-3.541448558273487,36.8484613621045,0.5800018310546946,0.17460148927366248,-0.2969997406005831,-1.2848010358601698,0.6908015546590036,-0.7909003882303764,0.19690090702921026,1.4948718024679408,61.94691161726132,22.605627773481956,0.4939006476297944,5,0.9449996948242188,0.2950000762939453,-3.0550012588500977,-3.740001678466797,2.220001220703118,1,0.036882819732219296,-1.2264207980652964,50.11999893188477,2.8064825753101004,50.58000183105469,1.3478217602830607,50.13999938964844,0.036882819732219296 7664,2014-05-21,50.2599983215332,50.68999862670898,50.11999893188477,50.61999893188477,304600.0,-0.00337104863402371,1.279998779296883,-1.241377495988028,40.72727499717355,45.24881268532945,0.046505318080221514,0.564487289713206,-1.948300579954207,-3.321846635346702,37.24789011177334,0.5699996948242045,0.009396911694835808,-0.46050167083740234,-1.4592899155233425,0.5382865738485378,-0.9598957931803724,0.03889245150556775,1.4892839808779286,54.63898065125059,16.376480673962398,0.4993941223429692,5,0.08500099182128906,0.69000244140625,-2.8374977111816406,-3.5549983978271484,2.450000762939453,2,0.05013928654836475,2.135121760108791,50.43000030517578,-1.2264207980652964,50.11999893188477,2.8064825753101004,50.58000183105469,0.05013928654836475 7665,2014-05-22,50.41999816894531,50.709999084472656,49.70000076293945,50.099998474121094,332000.0,0.0031834431507244965,1.2444369092527445,-0.8888865341414651,48.58296531332594,44.331544616597135,-0.13734397604306992,0.39563068093460174,-1.987355666616466,-3.4333673451466282,37.405268323699836,1.0099983215332031,-0.11016148181288088,-0.28200168609619425,-1.2890422868688773,0.7250389146764888,-0.7855219864825358,0.2215186142901473,1.167741512651837,71.28699034993295,29.28915996201784,0.5035203003863398,5,-0.1399974822998047,0.7000026702880859,-2.307497978210449,-3.1999988555908203,2.9800033569335866,3,0.044625150371104594,1.279998779296883,50.2599983215332,2.135121760108791,50.43000030517578,-1.2264207980652964,50.11999893188477,0.044625150371104594 7666,2014-05-23,50.33000183105469,50.540000915527344,50.22000122070313,50.4900016784668,374700.0,-0.0017849333827635316,1.4615520049297397,-0.5,42.0705214114365,43.47026258354245,-0.06692678728528278,0.43383695249055165,-1.794954190965143,-3.295402080058622,37.131158917389904,0.31999969482421164,-0.28143820783434137,-0.32499809265137003,-1.3078724101902992,0.6578762248875591,-0.8164352514208346,0.16643906611809456,1.0689639586766901,62.37644703793931,20.54631601752682,0.49143715876946564,5,-0.05000114440917969,0.7899990081787109,-2.0750017166137695,-2.9850025177001953,2.3499984741210938,4,0.04192324098729472,1.2444369092527445,50.41999816894531,1.279998779296883,50.2599983215332,2.135121760108791,50.43000030517578,0.04192324098729472 7667,2014-05-27,50.08000183105469,50.599998474121094,50.040000915527344,50.5099983215332,544100.0,-0.00496721619123297,-1.1960760847613563,2.687480628471974,38.461569811751346,42.47842948837446,0.2150994815013192,0.5971002293989613,-1.4549483742154123,-3.001912631942375,36.47125442484474,0.55999755859375,-0.3489565015833094,-0.5004981994628892,-1.4148392256812343,0.4138428267554559,-0.9576687125720653,-0.04332768635371309,1.1490674559974963,37.623930655486944,0.36230855298261133,0.4571705131091736,5,0.1999988555908203,1.039999008178711,-1.672501564025879,-2.69000244140625,1.7299995422363352,1,0.05051914310690009,1.4615520049297397,50.33000183105469,1.2444369092527445,50.41999816894531,1.279998779296883,50.2599983215332,0.05051914310690009 7668,2014-05-28,50.11999893188477,50.290000915527344,49.90999984741211,50.11000061035156,853200.0,0.0007986641247541559,1.1714204749811992,-0.02325210031850199,32.867122296144984,40.89789704014722,0.1974318611188295,0.5083453930230704,-1.418093350895326,-2.985770828457582,35.63193796579059,0.3800010681152344,-0.42648924130462973,-0.41300106048583274,-1.3189369186870579,0.4929347977153924,-0.8659689895864489,0.03996686861478338,0.9561635027561408,41.584046229676076,10.58918565508413,0.45296792910061356,5,0.08500099182128196,1.1950016021728445,-1.664999008178718,-2.7299995422363352,1.3300018310546804,2,0.057861164957727196,-1.1960760847613563,50.08000183105469,1.4615520049297397,50.33000183105469,1.2444369092527445,50.41999816894531,0.057861164957727196 7669,2014-05-29,49.7599983215332,50.16999816894531,49.43000030517578,50.13000106811523,790200.0,-0.007182773703583445,2.28890169882337,-37.006486073990544,39.83049386308043,40.977546249342815,0.4968039857986142,0.8090131288052618,-0.9880302947979942,-2.5722725229812227,34.896988221487355,0.7399978637695312,-0.4367894953123468,-0.7090015411376953,-1.6444980618305038,0.22649497955511322,-1.1767498014840996,-0.24125328079129105,1.1785479459375665,25.78111961471521,-7.831008193206557,0.46774826034640266,5,0.3100013732910156,1.4650020599365234,-1.1849985122680664,-2.3699989318847656,1.4099998474121094,3,0.058078844490134784,1.1714204749811992,50.11999893188477,-1.1960760847613563,50.08000183105469,1.4615520049297397,50.33000183105469,0.058078844490134784 7670,2014-05-30,50.099998474121094,50.22999954223633,49.72999954223633,49.77999877929688,456300.0,0.006832800724608568,-1.380962761126249,-0.8648576200589702,45.93174197437045,41.55741141009559,0.16822349012027615,0.3964013352407534,-1.2387103183936006,-2.847472796451399,33.92912594123889,0.5,-0.42901911408495863,-0.3100013732910156,-1.1764281566717258,0.5564254100896946,-0.7432147649813672,0.12321201839933593,0.6575222778742784,57.26489038433951,19.46273699643936,0.43321339169035405,5,-0.029998779296875,1.1250019073486328,-1.3224992752075195,-2.5699996948242188,1.4300003051757884,4,0.052095822152564475,2.28890169882337,49.7599983215332,1.1714204749811992,50.11999893188477,-1.1960760847613563,50.08000183105469,0.052095822152564475 7671,2014-06-02,50.56999969482422,50.61000061035156,50.13999938964844,50.36000061035156,512200.0,0.00938126217600388,2.2413774959880035,0.6562477648237038,57.06939311060358,43.34059044253299,-0.33899464848362726,-0.07674730440702149,-1.596291854817082,-3.2650907467313175,33.73030879302259,0.5100021362304688,-0.435815208663314,0.15949993133544638,-0.7073027241800673,1.02630258685096,-0.2739013964223105,0.5929012590932032,-1.1399993896484375,96.61009278117221,52.03223941960806,0.43340132775775786,6,-0.5,0.6550006866455078,-1.7874994277954102,-3.0349998474121094,0.6899986267089844,0,0.05596206937182013,-1.380962761126249,50.099998474121094,2.28890169882337,49.7599983215332,1.1714204749811992,50.11999893188477,0.05596206937182013 7672,2014-06-03,51.099998474121094,51.22999954223633,50.52000045776367,50.56999969482422,850000.0,0.010480497973013092,-1.2539751740841658,2.5238147138964577,61.43184116770213,45.2192137717321,-0.799430039109204,-0.6353847110492978,-2.0095853085536675,-3.7429246148354025,33.760042216592005,0.7099990844726562,-0.3510051289082625,0.6869987487792955,-0.187821101093121,1.561818598651712,0.24958882384309078,1.1244086737155001,-1.6463981628417983,92.77771537683927,41.61913317183997,0.43740992493620745,6,-0.7699985504150391,0.1250019073486328,-1.9249992370605469,-3.2849998474121094,0.5500030517578054,1,0.030919801922398404,2.2413774959880035,50.56999969482422,-1.380962761126249,50.099998474121094,2.28890169882337,49.7599983215332,0.030919801922398404 7673,2014-06-04,51.34000015258789,51.47999954223633,51.08000183105469,51.099998474121094,468300.0,0.004696706176778864,-1.8571778907069578,0.45283439857200436,60.238091345551254,47.38708225488518,-1.0021613650528352,-0.9077506385715424,-2.127364284889154,-3.9325086933828786,33.760057072810525,0.3999977111816406,-0.29752649904830974,0.9180004119873075,0.007833046178667757,1.8281677777959473,0.4629167290829841,1.373084094891631,-1.815343872070315,93.17075893895552,36.327133235330415,0.45508368290432016,6,-0.8850002288818359,-0.11499977111816406,-1.8725004196166992,-3.345001220703125,-0.1399993896484375,2,0.00915467898921385,-1.2539751740841658,51.099998474121094,2.2413774959880035,50.56999969482422,-1.380962761126249,50.099998474121094,0.00915467898921385 7674,2014-06-05,51.5,51.52999877929688,51.18999862670898,51.31000137329102,474100.0,0.0031164753980632565,1.7200427252612698,0.7916554080902509,66.91541249928831,49.42402083110322,-1.0815007040944522,-1.1329244086151817,-2.1543146417980097,-4.0432034414954146,33.358235863876594,0.34000015258790484,-0.20274498133800734,1.0825002670288058,0.19606724869559145,1.96893328536202,0.639283757862195,1.5257167761954165,-1.8580231237792972,98.33340044377626,36.92482956258763,0.4432165091666089,6,-1.0200004577636719,-0.27499961853027344,-1.9025001525878906,-3.335000991821289,-0.4700012207031179,3,-0.0009708589720494043,-1.8571778907069578,51.34000015258789,-1.2539751740841658,51.099998474121094,2.2413774959880035,50.56999969482422,-0.0009708589720494043 7675,2014-06-06,51.16999816894531,51.84000015258789,51.11999893188477,51.7400016784668,352000.0,-0.006407802544751262,-1.149251012030519,-3.0000401549984055,57.54470313682945,51.143374356146886,-0.708421386645611,-0.7890332989440125,-1.6888085870785048,-3.6562136306847464,32.13472508426743,0.7200012207031179,-0.15425004267713405,0.7179985046386719,-0.23023191047548863,1.6662289197528324,0.24388329708158807,1.1921137121957557,-1.3769795404785157,60.58813629682819,0.8885068491362702,0.47411520755708086,6,-0.5349979400634766,0.05500221252441406,-1.5724983215332031,-3.0049991607666016,0.07000350952148438,4,0.0,1.7200427252612698,51.5,-1.8571778907069578,51.34000015258789,-1.2539751740841658,51.099998474121094,0.0 7676,2014-06-09,51.16999816894531,51.4000015258789,50.93999862670898,51.18000030517578,516200.0,0.0,1.0444365325602938,0.017547499380952063,65.21737688205499,54.11624180840284,-0.6445149636400203,-0.768582404179071,-1.5550238491378607,-3.604714570362198,30.997516473802367,0.4600028991699219,-0.06240861138567766,0.6799985885620146,-0.3206114744346422,1.6806086515586713,0.17969355706368617,1.180303620060343,-1.1722813880664091,49.24226223159842,-13.079692772963014,0.5003050314983284,6,-0.5349979400634766,0.05500221252441406,-1.5249977111816406,-3.0049991607666016,-0.15999984741210938,0,0.007035384468120798,-1.149251012030519,51.16999816894531,1.7200427252612698,51.5,-1.8571778907069578,51.34000015258789,0.007035384468120798 7677,2014-06-10,50.81999969482422,51.209999084472656,50.7599983215332,51.18999862670898,349600.0,-0.0068399157054006565,1.1951264898259195,36.99199084668121,55.58738722589359,56.640715689486015,-0.19948713901760584,-0.3747928164457619,-1.0767402626187135,-3.2060068324739106,30.10297550986138,0.4500007629394531,-0.040878745952127815,0.29000015258789347,-0.6953449194939694,1.2753452246697563,-0.2026723834530344,0.7826726886288213,-0.6380545767744152,5.555673292925868,-54.46680591921817,0.4926725360409312,6,-0.1849994659423828,0.4050006866455078,-1.0774993896484375,-2.655000686645508,-0.2700004577636719,1,0.008657981687351324,1.0444365325602938,51.16999816894531,-1.149251012030519,51.16999816894531,1.7200427252612698,51.5,0.008657981687351324 7678,2014-06-11,50.4000015258789,50.90999984741211,50.38999938964844,50.68999862670898,167900.0,-0.008264426829347138,-2.354826801206085,0.7837782107987324,51.871703571031404,57.97862787925835,0.29547909732480804,0.07172272201102459,-0.5648646762129559,-2.741482553633979,29.03011958709105,0.5200004577636719,0.016022271452186487,-0.144498062133799,-1.1121967627995275,0.8232006385319295,-0.6283474124666668,0.3393512881990688,-0.05225090437528479,0.6898021357026898,-57.53455132004942,0.4838493503328645,6,0.38499832153321023,0.8249988555908274,-0.540001869201653,-2.235002517700188,0.9499969482421946,2,0.024801586550710075,1.1951264898259195,50.81999969482422,1.0444365325602938,51.16999816894531,-1.149251012030519,51.16999816894531,0.024801586550710075 7679,2014-06-12,50.599998474121094,50.72999954223633,49.86999893188477,50.33000183105469,291000.0,0.003968193297365419,2.245292796683338,-0.9310322147827574,52.38096199220507,58.69520788123997,0.2538632352643049,-0.12524461758022198,-0.6626406279511556,-2.90156555987852,27.151981837054333,0.8600006103515554,0.12444142567524352,0.049498939514158735,-0.9180039304181662,1.0170018094464837,-0.4342524954520002,0.5332503744803176,1.2400016784667969,37.05579136523454,-18.710031194722248,0.48375143496616124,6,0.2550010681152344,0.6250019073486328,-0.5724983215332031,-2.269998550415039,0.470001220703125,3,0.011857753101024882,-2.354826801206085,50.4000015258789,1.1951264898259195,50.81999969482422,1.0444365325602938,51.16999816894531,0.011857753101024882 7680,2014-06-13,51.06999969482422,51.209999084472656,50.45000076293945,50.56999969482422,302300.0,0.0092885619540779,-1.0540554473003207,1.8518748763740145,58.89421357556679,58.897965710680324,-0.07160324489708358,-0.5502097194839735,-1.037681358561258,-3.342086703151722,25.98752032339311,0.7599983215332031,0.2746855411292728,0.4730001449584975,-0.5008061239923478,1.4468064139093428,-0.013902989516921593,0.9599032794339166,0.7306004333496077,78.43128944028788,22.53083682045886,0.4869031344754225,6,-0.21500015258789062,0.1550006866455078,-0.9875001907348633,-2.739999771118164,0.13000106811523438,4,-0.0007832566235826954,2.245292796683338,50.599998474121094,-2.354826801206085,50.4000015258789,1.1951264898259195,50.81999969482422,-0.0007832566235826954 7681,2014-06-16,51.5,51.88999938964844,51.02000045776367,51.06000137329102,465500.0,0.008419821964858132,-2.3461467923559405,0.8799972534179545,66.35943971366882,59.44547666023218,-0.39762424038932664,-0.9568081758428235,-1.378339422485638,-3.7426812432645846,24.965259354541367,0.8699989318847656,0.428829273301659,0.8570005416870146,-0.19703627419176684,1.911037357565796,0.3299821337476274,1.3840189496264017,-1.6300010681152273,80.69310389759988,21.552135748617857,0.5270184079393896,6,-0.6200008392333984,-0.8400001525878906,-0.7849998474121094,-2.5699996948242188,-0.5600013732910227,0,-0.005048511097732078,-1.0540554473003207,51.06999969482422,2.245292796683338,50.599998474121094,-2.354826801206085,50.4000015258789,-0.005048511097732078 7682,2014-06-17,51.68999862670898,52.06000137329102,51.02999877929688,51.34000015258789,444500.0,0.003689293722504372,-1.1237140160453356,0.7954535602507271,67.48330113353464,60.250499970008114,-0.5533172909758761,-1.0784481961694325,-1.470432674548256,-3.906341582091464,23.875831530055187,1.0300025939941406,0.5505816116706512,0.968499183654778,-0.15321495571757282,2.090213323027129,0.40764211396859906,1.529356253340957,-1.7795996856689342,83.10491625093997,20.844929881339823,0.5608570696861765,6,-0.7249984741210795,-0.9449977874755788,-0.8149986267089773,-2.759998321533196,-0.759998321533196,1,-0.013155355450607531,-2.3461467923559405,51.5,-1.0540554473003207,51.06999969482422,2.245292796683338,50.599998474121094,-0.013155355450607531 7683,2014-06-18,52.290000915527344,52.38999938964844,51.70000076293945,51.70000076293945,320900.0,0.011607705644401722,-1.3389777907089515,1.685722070844721,76.74421605544127,61.34258925402511,-1.1224254392354425,-1.6147481477297632,-1.963538912966797,-4.465870536454787,23.229980132737754,0.7000007629394602,0.6091391149135745,1.475501441955565,0.16329980405133426,2.7877030798597957,0.8194006230034532,2.131602260907677,-2.2936178771972635,96.0318073033274,27.953023804405078,0.656100818952114,6,-1.1600017547607422,-1.3800010681152344,-1.4775009155273438,-3.3600006103515625,-2.0900001525878906,2,-0.03327599250337954,-1.1237140160453356,51.68999862670898,-2.3461467923559405,51.5,-1.0540554473003207,51.06999969482422,-0.03327599250337954 7684,2014-06-19,52.77999877929688,53.0,52.290000915527344,52.29999923706055,320700.0,0.009370775582144608,-1.840018005508465,0.8135583357579405,77.45903497485264,63.55529279158324,-1.577670060959015,-2.0092913494304057,-2.3497038414480684,-4.907025376092065,22.546046295292335,0.7099990844726562,0.6194813159278283,1.8394992828369183,0.28914494060281015,3.3898536250710265,1.0643221117198607,2.614676453953976,-2.6399987598877033,91.37249856761842,21.020096884007884,0.7751771711170555,6,-1.3449993133544993,-1.5649986267089915,-1.9824981689453196,-3.849998474121101,-2.05999755859375,3,-0.027093602467772482,-1.3389777907089515,52.290000915527344,-1.1237140160453356,51.68999862670898,-2.3461467923559405,51.5,-0.027093602467772482 7685,2014-06-20,52.66999816894531,53.0,52.43000030517578,52.86999893188477,485600.0,-0.0020841343860492634,1.478243923474338,-0.4166686534900626,73.2300888690088,64.445594123467,-1.3773627294350206,-1.8151470975642425,-2.152093761145281,-4.75151896768979,22.557293010150204,0.5699996948242188,0.6211971947318915,1.6169986724853516,-0.09267733941886291,3.326674684389566,0.7621606665332408,2.4718366784374624,-2.301198151088869,83.33323700257203,15.628827243269768,0.8548380059521078,6,-1.2349987030029297,-1.4549980163574219,-1.87249755859375,-3.7399978637695312,-2.1399993896484304,4,-0.03037779627386561,-1.840018005508465,52.77999877929688,-1.3389777907089515,52.290000915527344,-1.1237140160453356,51.68999862670898,-0.03037779627386561 7686,2014-06-23,52.43999862670898,52.90999984741211,52.15999984741211,52.79999923706055,296200.0,-0.004366803687719578,1.5861987319460156,1.799996185317258,65.87678881841015,65.58886096707995,-1.0597081251707934,-1.4956495870352668,-1.8476014907002067,-4.474174632715098,22.401415751281036,0.75,0.5757866042188127,1.2814992904663,-0.49925447963570235,3.0622530605683025,0.3911224054152953,2.171876175517305,-1.8607026102810522,71.57355196505151,6.749900753276833,0.8903768850510014,6,-1.0049991607665945,-1.2249984741210866,-1.5649986267089773,-3.509998321533196,-3.159999847412095,0,-0.023646031583569926,1.478243923474338,52.66999816894531,-1.840018005508465,52.77999877929688,-1.3389777907089515,52.290000915527344,-0.023646031583569926 7687,2014-06-24,52.61000061035156,53.0,52.27999877929688,52.36999893188477,279100.0,0.003241838064351077,-2.4285610484919213,-0.6666701987877431,65.30121877346829,67.08102932290626,-1.0606331991455775,-1.5456376890914783,-1.9273489850954633,-4.610371775472402,22.582696566912414,0.7200012207031179,0.6095637461349384,1.3250013351440444,-0.4922437365370982,3.142246406825187,0.4163787993034731,2.2336238709846157,-1.8370482752378692,70.00002934384234,8.4001434410863,0.90862253584057,6,-1.1750011444091797,-1.3950004577636719,-1.6725006103515625,-3.6800003051757812,-4.290000915527344,1,-0.03174305197240379,1.5861987319460156,52.43999862670898,1.478243923474338,52.66999816894531,-1.840018005508465,52.77999877929688,-0.03174305197240379 7688,2014-06-25,53.02000045776367,53.04999923706055,52.45000076293945,52.45000076293945,347900.0,0.007793192219264888,-1.1052589310810992,2.374982118731692,67.27274145962514,68.73567148595295,-1.1844613432677633,-1.8205790914833813,-2.255621119428781,-4.991343977947523,23.0184252238173,0.5999984741210938,0.6310239752932034,1.590001106262207,-0.2972863485471109,3.477288561071525,0.6463573788575445,2.5336448336668695,-2.0688843094590723,96.62934832924718,38.03703012975679,0.9436437274046604,6,-1.2700004577636719,-1.7800006866455078,-2.082500457763672,-4.090000152587891,-4.8600006103515625,2,-0.03941908967452401,-2.4285610484919213,52.61000061035156,1.5861987319460156,52.43999862670898,1.478243923474338,52.66999816894531,-0.03941908967452401 7689,2014-06-26,52.6500015258789,53.15999984741211,52.61000061035156,53.06000137329102,368900.0,-0.0069784784739773675,-1.2448871554133483,-0.71929836302555,66.66672394447005,69.59928374916441,-0.551036054275535,-1.2890577966706473,-1.8413257368192646,-4.573416951322876,24.311838750688437,0.5499992370605469,0.7198049401020796,1.0755020141601506,-0.7133936840418471,2.8643977123621482,0.18105416505915173,1.9699498632611494,-1.4889970686987013,49.00016784667898,-8.953879711269607,0.8944478491009974,6,-0.5600013732910085,-1.3550014495849538,-1.6000013351440359,-3.720001220703118,-4.860000610351555,3,-0.04653372634253783,-1.1052589310810992,53.02000045776367,-2.4285610484919213,52.61000061035156,1.5861987319460156,52.43999862670898,-0.04653372634253783 7690,2014-06-27,52.709999084472656,53.04999923706055,52.2599983215332,52.47000122070313,654900.0,0.001139554736086179,-1.393928885189809,-0.5853608611914509,67.1111502942406,69.68280714700573,-0.3955292716881402,-1.2052908715265858,-1.8666995941531326,-4.586088002637979,25.363281720272603,0.7900009155273438,0.8718488241974569,1.0049995422363267,-0.7102756666786476,2.720274751151301,0.14736193777883955,1.8626371466938139,-1.3091151804646302,54.99992370605469,-3.8885525461806765,0.8576376044574877,6,-0.6149997711181641,-1.414999008178711,-2.0624990463256836,-3.779998779296875,-5.299999237060547,4,-0.03775370704485059,-1.2448871554133483,52.6500015258789,-1.1052589310810992,53.02000045776367,-2.4285610484919213,52.61000061035156,-0.03775370704485059 7691,2014-06-30,53.4000015258789,53.40999984741211,52.65999984741211,52.709999084472656,674500.0,0.013090541707285075,1.1126787805847778,2.8750357631052466,76.6529316443561,70.70165498154145,-0.8802400220310318,-1.7627848133609447,-2.4965829691787818,-5.2159682135359375,26.13370052082654,0.75,1.042239383141684,1.5535018920898338,-0.23297741553699325,3.339981199716661,0.6602622382764167,2.446741545903251,-1.7880237086623865,99.13058188983108,32.112185126653145,0.8932396538134143,6,-0.8450012207031179,-1.9800014495849538,-2.700000762939446,-4.470001220703118,-6.100002288818352,0,-0.05374536825043241,-1.393928885189809,52.709999084472656,-1.2448871554133483,52.6500015258789,-1.1052589310810992,53.02000045776367,-0.05374536825043241 7692,2014-07-01,52.68000030517578,53.47000122070313,52.56999969482422,53.47000122070313,989400.0,-0.01348316854174969,1.2784822351202605,-1.1449248120300972,72.17897908595678,70.1944064293765,-0.00563094895377958,-0.9679731157570899,-1.7152077059175213,-4.4521949292454295,26.19993176343319,0.9000015258789134,1.1423069825592265,0.7545005798339872,-1.0327232951808085,2.541724454848783,-0.1391113576734071,1.6481125173413815,-0.8162994037318825,34.71082457163554,-39.01651359484812,0.8936119375073976,7,0.13500022888183594,-1.2299995422363281,-1.9799995422363281,-3.7150001525878906,-5.090000152587891,1,-0.06454065121834962,1.1126787805847778,53.4000015258789,-1.393928885189809,52.709999084472656,-1.2448871554133483,52.6500015258789,-0.06454065121834962 7693,2014-07-02,51.81000137329102,52.63999938964844,51.61999893188477,52.599998474121094,634900.0,-0.016514786006925686,1.3448315173305692,0.999995171274862,60.41310338352408,68.30041403034,0.881856305697994,-0.06425169523815555,-0.8055740129001592,-3.544794887680432,25.460244948588194,1.0600013732910085,1.1567611203886798,-0.13899841308592897,-1.906052974809711,1.628056148637853,-1.02252569394782,0.744528867775962,1.6599998474121094,10.270389531658855,-65.28269150450734,0.8835272808618926,7,0.7349987030029297,-0.3600006103515696,-1.1100006103515696,-2.6300010681152415,-3.3400001525878906,2,-0.06736154383246096,1.2784822351202605,52.68000030517578,1.1126787805847778,53.4000015258789,-1.393928885189809,52.709999084472656,-0.06736154383246096 7694,2014-07-03,51.45000076293945,52.02000045776367,51.0099983215332,51.709999084472656,389700.0,-0.006948477143587928,1.2954566143735884,0.32911300719966685,53.33334225660059,66.08966440673908,1.1547956620203905,0.3075808690256636,-0.4205879202397682,-3.152619642393141,24.47506269626645,1.0100021362304688,1.1433216113977664,-0.49649906158447266,-2.2663675006770916,1.2733693775081463,-1.3814332811307821,0.3884351579618368,2.020000457763679,17.886257026555484,-54.935632509957856,0.8849342195463098,7,0.7899990081787109,0.0,-0.6900005340576172,-2.1750011444091797,-2.8500022888183594,3,-0.06394559507756514,1.3448315173305692,51.81000137329102,1.2784822351202605,52.68000030517578,1.1126787805847778,53.4000015258789,-0.06394559507756514 7695,2014-07-07,51.16999816894531,51.68999862670898,50.75,51.33000183105469,532000.0,-0.0054422272078143985,1.1363671830973887,0.615402673239726,47.027012165784605,63.99524477866957,1.3406285426651365,0.6193372034877811,-0.13123356965348165,-2.8107677250451886,23.241543812066162,0.9399986267089773,1.0170140725812402,-0.7765016555786133,-2.546370094671232,0.9933667835140056,-1.6614358751249227,0.10843256396769618,2.2016029357910227,15.441102222621103,-54.05592000893905,0.8849342195463098,7,0.94000244140625,0.43000221252441406,-0.5224981307983398,-1.894998550415039,-2.6399993896484304,0,-0.06605427739626657,1.2954566143735884,51.45000076293945,1.3448315173305692,51.81000137329102,1.2784822351202605,52.68000030517578,-0.06605427739626657 7696,2014-07-08,51.52999877929688,51.6500015258789,51.099998474121094,51.099998474121094,625100.0,0.007035384468120798,-1.558151913557214,-2.68744039671948,48.60140116641616,62.13970948899711,0.9364470137078627,0.3032369032427411,-0.49298055927537376,-3.099970541253576,22.284726880376198,0.5500030517578054,0.8446498650492344,-0.4345010757446204,-2.1782478682724573,1.3092457167832166,-1.3063744720085353,0.43737232051929453,1.6843062591552709,28.676412839816635,-37.48415046988271,0.8718733962639185,7,0.5800018310546804,0.1400012969970703,-0.8824987411499094,-2.2549991607666087,-2.399997711181655,1,-0.07995340635521342,1.1363671830973887,51.16999816894531,1.2954566143735884,51.45000076293945,1.3448315173305692,51.81000137329102,-0.07995340635521342 7697,2014-07-09,51.2599983215332,51.68000030517578,50.84000015258789,51.4000015258789,523700.0,-0.005239675221419882,1.399997820175367,-0.32558861624170554,40.44525063395426,59.15887717503368,1.1117203724196187,0.6407422912528347,-0.23757126798248862,-2.7724779321600295,21.730765073427673,0.8400001525878906,0.699255915452099,-0.72650146484375,-2.4198235200480056,0.9668205903605056,-1.5731624924458814,0.12015956275838136,1.8064484146118218,26.984046890516133,-33.93574987936813,0.8466610276021295,7,0.8500022888183594,0.4100017547607493,-0.6124982833862305,-1.9849987030029297,-1.6899986267089844,2,-0.07725320355324994,-1.558151913557214,51.52999877929688,1.1363671830973887,51.16999816894531,1.2954566143735884,51.45000076293945,-0.07725320355324994 7698,2014-07-10,51.6500015258789,51.79999923706055,50.93000030517578,51.04999923706055,430300.0,0.007608334317519061,-1.071425652017929,-4.285632544072535,39.31951391172407,56.120298282506354,0.566521791702499,0.3680580460063325,-0.6218156451849381,-3.0968682755780534,21.747072428989,0.8699989318847656,0.6196902433932365,-0.398998260498054,-1.9302854635296924,1.1322889425335845,-1.1646418620138732,0.36664534101776525,1.2774584060974234,70.8662363369302,13.228499672778682,0.7656436015158175,7,0.45999908447266336,0.019998550415053273,-0.8725013732910085,-2.3750019073486257,-1.8800010681152273,3,-0.07860602620227941,1.399997820175367,51.2599983215332,-1.558151913557214,51.52999877929688,1.1363671830973887,51.16999816894531,-0.07860602620227941 7699,2014-07-11,51.20000076293945,51.86000061035156,51.16999816894531,51.61999893188477,256500.0,-0.008712502413266598,-1.8749900659620122,-0.6999942779759495,36.9449810383414,52.76850169851756,0.8819568656710288,0.9120768929932339,-0.1701992704632218,-2.5852810158601045,22.57185278569388,0.69000244140625,0.5136774217483406,-0.8789991378784165,-2.3110522659614716,0.5530539902046385,-1.595025701919944,-0.162972573836889,1.5968115731182877,40.540586981923155,-13.274842954543729,0.716026564041529,7,0.9099998474121094,0.4699993133544993,-0.3600006103515625,-1.9250011444091797,-1.44000244140625,4,-0.053320302764768734,-1.071425652017929,51.6500015258789,1.399997820175367,51.2599983215332,-1.558151913557214,51.52999877929688,-0.053320302764768734 7700,2014-07-14,51.02999877929688,51.40999984741211,50.97999954223633,51.38000106811523,292400.0,-0.003320351193541904,1.0975632449129598,0.8333424159854198,37.34293511945744,48.40072430686215,0.8812638477596408,1.1372350890762206,-0.008260834722278787,-2.3425594838302004,22.930229278288543,0.43000030517578125,0.3451996924539529,-1.0470010757446246,-2.485086696608562,0.39108454511931257,-1.7660438861765897,-0.3279582653126596,1.6440048165973948,18.627307984308086,-31.5810455593698,0.7190428104319679,7,1.0800018310546804,0.6400012969970703,-0.17749881744385476,-1.7549991607666087,-0.4699974060058594,0,-0.04761905473847772,-1.8749900659620122,51.20000076293945,-1.071425652017929,51.6500015258789,1.399997820175367,51.2599983215332,-0.04761905473847772 7701,2014-07-15,51.2400016784668,51.40999984741211,50.86000061035156,51.02000045776367,242600.0,0.0041152832489408375,-1.0370307577106204,-0.6285708057678101,37.789697075609,44.57969297237907,0.3717352866334096,0.9557572178443365,-0.20084206308126795,-2.4836315980667365,22.622865860920243,0.5499992370605469,0.19825017997023053,-0.823998260498044,-2.288503627684179,0.6405071066880907,-1.5562509440911114,-0.09174557690497664,1.318561701673822,39.21581827089574,-8.138348673943653,0.7322526835930656,7,0.4549980163574219,0.42999839782715554,-0.3100013732910156,-1.9650020599365234,-0.5900001525878977,1,-0.05288842330988397,1.0975632449129598,51.02999877929688,-1.8749900659620122,51.20000076293945,-1.071425652017929,51.6500015258789,-0.05288842330988397 7702,2014-07-16,51.0099983215332,51.41999816894531,50.34000015258789,51.41999816894531,818000.0,-0.004488746085077766,4.268284967295937,-1.8636253294492995,31.491746086609496,41.36620882827744,0.3798857944415701,1.19339034756279,0.028472990201663606,-2.189486608334242,22.361524463332426,1.0799980163574219,0.02410590515938793,-1.0200016021728544,-2.55112490960596,0.5111217052602512,-1.7855632558894072,-0.2544399484563016,1.440051255798977,44.07881362950768,2.835449266252013,0.765561653716554,7,0.17000198364257812,0.6600017547607493,-0.07999801635742188,-1.6399974822998047,-0.7999992370605469,2,-0.03685546589450406,-1.0370307577106204,51.2400016784668,1.0975632449129598,51.02999877929688,-1.8749900659620122,51.20000076293945,-0.03685546589450406 7703,2014-07-17,50.54999923706055,51.29999923706055,50.52999877929688,51.02000045776367,294800.0,-0.009017821988017483,-2.0195969901417232,1.1463448673694396,30.97829429614542,38.882314610449086,0.7178468641750371,1.5982944715641878,0.47887815914477017,-1.66896627528196,21.764486354282578,0.7700004577636648,-0.2983635984067803,-1.393000602722168,-3.054137150349689,0.2681359449053531,-2.2235688765359285,-0.5624323289084074,1.7312463862920922,13.815725080874067,-25.35397999993696,0.8305682738137605,7,0.5500011444091797,1.1200008392334055,0.3800010681152344,-1.1799983978271484,-0.5099983215332031,3,-0.019386737033179724,4.268284967295937,51.0099983215332,-1.0370307577106204,51.2400016784668,1.0975632449129598,51.02999877929688,-0.019386737033179724 7704,2014-07-18,51.349998474121094,51.47000122070313,50.47000122070313,50.77999877929688,834000.0,0.015825900081795297,1.4691199879437067,-1.2127621583013939,39.1374055011925,38.005691647716645,-0.10932630210329108,0.7227246744729712,-0.3354790540814605,-2.4058923305136517,20.484333247166653,1.0,-0.5523959375271588,-0.5215013504028292,-2.153798268899962,1.1107955680943036,-1.3376498096513956,0.2946471088457372,0.7759475115703651,89.38029795120511,50.056143516423305,0.816148459248565,7,-0.2499980926513672,0.32000160217285867,-0.3449983596801758,-1.944997787475586,-1.279998779296875,4,-0.03076919305369985,-2.0195969901417232,50.54999923706055,4.268284967295937,51.0099983215332,-1.0370307577106204,51.2400016784668,-0.03076919305369985 7705,2014-07-21,51.06999969482422,51.33000183105469,50.97999954223633,51.2599983215332,404900.0,-0.005452751462845407,1.1211897028054885,-0.33333110251502873,30.08550118483565,35.948369427541024,0.17321095721094792,0.9240880565445053,-0.03760377949782878,-2.0579003283483743,19.134999075434422,0.3699989318847656,-0.6962572376483749,-0.7215002059936495,-2.345833004351384,0.902832592364085,-1.5336666051725132,0.09066619318521418,0.9130706242189532,64.60166833770464,31.485929803127405,0.8121663991788665,7,0.030000686645507812,0.8350009918212891,-0.029999732971191406,-1.4499988555908203,-1.3899993896484375,0,-0.02565109420636591,1.4691199879437067,51.349998474121094,-2.0195969901417232,50.54999923706055,4.268284967295937,51.0099983215332,-0.02565109420636591 7706,2014-07-22,51.20000076293945,51.349998474121094,51.040000915527344,51.25,288200.0,0.0025455466789128245,1.480018310826276,0.2631557813158793,35.93159960866815,35.44685264695368,-0.009524668472138842,0.7340620557308881,-0.14559250931053214,-2.122453730279034,18.179317891310298,0.30999755859375,-0.7657681913089505,-0.5294992446899442,-2.144241318711238,1.0852428293313494,-1.336870281700591,0.2778717923207026,0.6516239427872961,76.10617676547689,41.407980415489604,0.8073710370106469,7,-0.10000038146972656,0.7049999237060547,-0.16000080108642578,-1.480001449584961,-1.220001220703125,1,-0.012499987892806597,1.1211897028054885,51.06999969482422,1.4691199879437067,51.349998474121094,-2.0195969901417232,50.54999923706055,-0.012499987892806597 7707,2014-07-23,50.93999862670898,51.349998474121094,50.9000015258789,51.349998474121094,231000.0,-0.005078166647580873,1.1951078815396843,8.200122072175315,40.6451655244491,35.59414727058979,0.2238524147519172,0.9091494985176851,0.14642733396660645,-1.8040785682249023,17.15798752416806,0.4499969482421946,-0.7792305202646261,-0.7060012817382884,-2.3016333211365207,0.889630757659944,-1.503817301437408,0.0918147379608314,0.7906961147666607,46.999740600584516,8.831069653633712,0.7978160196991173,7,0.1600017547607493,0.9650020599365305,-0.1699991226196218,-1.154998779296868,-0.6399993896484304,2,-0.005692915364116757,1.480018310826276,51.20000076293945,1.1211897028054885,51.06999969482422,1.4691199879437067,51.349998474121094,-0.005692915364116757 7708,2014-07-24,50.93000030517578,51.38000106811523,50.91999816894531,50.9900016784668,284100.0,-0.00019627643900155256,-10.499260954560448,0.14634486736943708,43.953503432772386,36.37287198108212,0.13519522643246518,0.7953184191387592,0.18608589911897155,-1.7321390098030776,16.009129340238314,0.46000289916991477,-0.8334244974725848,-0.611499595642087,-2.0982884713884573,0.8752892801042833,-1.3548940335152722,0.13189484223109815,0.6894388691888338,45.999908447264914,5.0481300368951025,0.7433944378731855,7,-0.024999618530273438,0.9750003814697266,-0.07499980926513672,-0.7950000762939453,-0.3699989318847585,3,-0.014137074737656241,1.1951078815396843,50.93999862670898,1.480018310826276,51.20000076293945,1.1211897028054885,51.06999969482422,-0.014137074737656241 7709,2014-07-25,50.20000076293945,50.90999984741211,50.06999969482422,50.9000015258789,328400.0,-0.014333389708661382,1.3333421636828915,11.666412359336139,39.78952558932912,36.644715366623416,0.7916810733439661,1.404361309758258,0.9259465601127488,-0.952755927945212,15.083476112556468,0.8600006103515625,-0.8353061070735563,-1.2189990997314482,-2.7248326274146777,0.2868344279517814,-1.9719158635730665,-0.46608233588982984,1.3170832896830262,9.923735254463391,-32.839934560442885,0.7529167638416154,7,0.5699996948242188,1.5699996948242188,0.8199987411499023,-0.06500053405761719,0.13000106811523438,4,-0.0031872479079767535,-10.499260954560448,50.93000030517578,1.1951078815396843,50.93999862670898,1.480018310826276,51.20000076293945,-0.0031872479079767535 7710,2014-07-28,50.72000122070313,50.849998474121094,49.88999938964844,49.97999954223633,650100.0,0.010358574698420497,-1.0869500317199687,-1.0571441027569541,41.75157132535172,37.084923616594835,0.2492996167959305,0.7669532066909923,0.43301388485743786,-1.4121834932678539,14.852320071898484,0.9599990844726562,-0.8520929306251617,-0.5994987487792898,-2.0058531211373847,0.8068556235788051,-1.3026759349583372,0.10367843739975768,0.6599998474120952,55.70475812542478,10.69817227467123,0.7031771861790478,7,-0.040000915527350855,0.9599990844726491,0.6049985885620046,-0.5850009918212962,0.03999710083007102,0,-0.012815487189176022,1.3333421636828915,50.20000076293945,-10.499260954560448,50.93000030517578,1.1951078815396843,50.93999862670898,-0.012815487189176022 7711,2014-07-29,50.52999877929688,50.97000122070313,50.38999938964844,50.93000030517578,516100.0,-0.0037461048271563158,1.416657394897836,-0.5405413764839764,42.443089690947225,38.301739572632364,0.3665426081096541,0.7704175405116302,0.6342495788523266,-1.1587449188574581,14.123519701395399,0.5800018310546946,-0.8222158759072045,-0.646001052856441,-1.700084297642455,0.40808219192957296,-1.173042675249448,-0.11895943046343405,0.6712020874023281,42.95293078508497,-4.154377369523523,0.5270416223930052,7,0.15000152587889914,1.1500015258788991,0.7950010299682546,-0.39499855041504617,0.010002136230461645,1,-0.016821660293990792,-1.0869500317199687,50.72000122070313,1.3333421636828915,50.20000076293945,-10.499260954560448,50.93000030517578,-0.016821660293990792 7712,2014-07-30,49.27999877929688,50.7599983215332,49.11000061035156,50.58000183105469,567200.0,-0.024737780134523768,-1.0121930795783363,3.249995231646648,29.174002180206315,38.101262670861345,1.5034375688350394,1.847352404492561,1.89601886473244,0.1530163183998141,13.962040677864895,1.6499977111816406,-0.816344135240648,-1.7260009765624957,-2.8529424931640577,-0.5990594599609338,-2.2894717348632767,-1.1625302182617148,1.7638579101562328,7.488904610741648,-35.100611220388636,0.5634707583007809,7,1.0100021362304616,2.0100021362304616,2.0450010299682546,1.095001220703118,2.0300025939941406,2,0.01420456128812897,1.416657394897836,50.52999877929688,-1.0869500317199687,50.72000122070313,1.3333421636828915,50.20000076293945,0.01420456128812897 7713,2014-07-31,48.31999969482422,49.2599983215332,48.290000915527344,48.86999893188477,593200.0,-0.019480501384995352,-2.1803360703408856,0.4230753430285182,26.774216373027656,36.72757498995415,2.3622625241382096,2.669341881767295,2.8468808192159827,1.1695019542815288,15.591980456006254,0.9899978637695384,-0.8593879650209217,-2.511499977111818,-4.10038629711579,-0.9226136571078456,-3.3059431371138004,-1.7170568171098353,2.6500015258789134,1.1193573089875934,-40.00553848887868,0.7944431600019861,7,1.5150012969970703,2.5600013732910156,3.005000114440918,2.1800003051757812,2.990001678466804,3,0.040976811977265326,-1.0121930795783363,49.27999877929688,1.416657394897836,50.52999877929688,-1.0869500317199687,50.72000122070313,0.040976811977265326 7714,2014-08-01,48.15999984741211,48.6500015258789,47.81999969482422,48.2599983215332,535600.0,-0.0033112551411966784,-1.1282131538792415,0.18181565970078625,26.817479553797924,36.36446147539441,2.2598185907321877,2.709123558387141,3.001176447141461,1.3924973032452215,17.85295366991472,0.8300018310546804,-0.8590989756655034,-2.5069997787475558,-4.464700963765921,-0.5492985937291905,-3.4858503712567384,-1.5281491862383731,2.5999984741210938,10.793650409201748,-31.806529685942344,0.9788505925091823,8,1.4400005340576172,2.4850006103515625,3.3350000381469727,2.354999542236328,2.4300003051757812,4,0.04983391888461308,-2.1803360703408856,48.31999969482422,-1.0121930795783363,49.27999877929688,1.416657394897836,50.52999877929688,0.04983391888461308 7715,2014-08-04,47.790000915527344,48.2599983215332,46.77000045776367,48.2599983215332,694700.0,-0.00768270209836075,5.340451435389223,4.70004577706569,22.834649453477297,34.909244791484305,2.364246344164883,2.9649317392705967,3.3558960685189447,1.8198283218490232,20.09517747527248,1.4899978637695312,-0.8349492725032377,-2.707998847961427,-5.03213835559302,-0.3838593403298347,-3.87006860177722,-1.5459290941456345,2.4407976531982456,24.285720773293452,-17.96832258010991,1.1620697538157958,8,1.2849998474121094,2.3299999237060547,3.902499198913574,3.0049991607666016,2.3799972534179688,0,0.05314921253123628,-1.1282131538792415,48.15999984741211,-2.1803360703408856,48.31999969482422,-1.0121930795783363,49.27999877929688,0.05314921253123628 7716,2014-08-05,47.40999984741211,48.02999877929688,47.290000915527344,47.52999877929688,542400.0,-0.007951476476991792,-3.1111358362209125,0.255318285487041,22.307704045222422,32.87174907157023,2.4027763584522717,3.18367556216959,3.718788449071589,2.245634220524934,22.45857384124069,0.7399978637695384,-0.9379063294700742,-2.881999969482422,-5.528933372699349,-0.23506656626549471,-4.205466671090889,-1.5585332678739547,2.128639099121095,16.04009354139857,-24.90979240224177,1.3234667016084645,8,1.6650009155273438,2.710000991821289,4.284999847412109,3.6100006103515625,3.049999237060547,1,0.07066016631307703,5.340451435389223,47.790000915527344,-1.1282131538792415,48.15999984741211,-2.1803360703408856,48.31999969482422,0.07066016631307703 7717,2014-08-06,47.29999923706055,47.61000061035156,47.11999893188477,47.29999923706055,621500.0,-0.0023201984962158972,-1.7222269317171026,-0.0,23.57724232811853,30.607720059942018,2.170382578159888,3.1429313369300473,3.818108891356893,2.3955168496552233,24.646406760394246,0.49000167846678977,-0.9795768506692255,-2.7940006256103516,-5.714371359910878,0.12637010869017473,-4.254185992760611,-1.333815258460092,1.684912011718751,21.285109799031158,-22.142949075396178,1.460185367150262,8,1.5700016021728516,2.8200016021728516,4.687500953674316,4.01500129699707,2.3100013732910156,2,0.06849897950797823,-3.1111358362209125,47.40999984741211,5.340451435389223,47.790000915527344,-1.1282131538792415,48.15999984741211,0.06849897950797823 7718,2014-08-07,47.59000015258789,47.959999084472656,47.11999893188477,47.36000061035156,609200.0,0.0061310976787527505,-1.3661879509786812,100.0,16.66670048488571,28.038517270559417,1.5162258045165444,2.6700654511658115,3.519288018428689,2.139824960136991,26.89477267716378,0.8400001525878835,-1.0944534840722966,-2.300999641418457,-5.3284313351844546,0.7264320523475405,-3.8147154883014522,-0.7872837945354618,0.9519289379882849,43.616980263011214,5.753651894504685,1.5137158468829974,8,1.2800006866455078,2.114999771118164,4.5425004959106445,3.7550010681152415,2.240001678466797,3,0.07816770768597792,-1.7222269317171026,47.29999923706055,-3.1111358362209125,47.40999984741211,5.340451435389223,47.790000915527344,0.07816770768597792 7719,2014-08-08,48.47000122070313,48.47999954223633,47.47000122070313,47.47999954223633,482700.0,0.018491302065427373,-1.000000000000014,4.3043636906440526,29.16669723312438,26.6401979269786,0.40791365377251765,1.6601708679395344,2.6521165050659548,1.2975226469314904,29.025676935562515,1.009998321533196,-1.225536093768433,-1.2844985961913977,-4.309603593781837,1.7406064013990417,-2.797051094986614,0.22805390260381841,-1.7000007629394602,99.41530252127126,62.251829745958744,1.5125524987952181,8,0.39999961853026633,0.9249992370605398,3.527499198913567,2.875,1.6599998474120952,4,0.058592945761569926,-1.3661879509786812,47.59000015258789,-1.7222269317171026,47.29999923706055,-3.1111358362209125,47.40999984741211,0.058592945761569926 7720,2014-08-11,48.599998474121094,48.84000015258789,48.29999923706055,48.58000183105469,422500.0,0.0026820146512072096,1.160003662109375,0.0201985951148837,29.166653930634936,25.165038398055017,-0.06082763135955105,1.411139705752035,2.525763005376895,1.2132286801390961,30.79604949412889,0.5400009155273438,-1.3937440838848971,-1.033001327514647,-4.037531830949696,1.971529175920402,-2.5352665792321716,0.46926392420287755,-1.7957980346679676,86.0464239456361,51.586149458970695,1.5022652517175248,8,0.16500091552734375,0.7150020599365234,3.245001792907715,2.8500022888183594,1.2600021362304688,0,0.0409465378795526,-1.000000000000014,48.47000122070313,-1.3661879509786812,47.59000015258789,-1.7222269317171026,47.29999923706055,0.0409465378795526 7721,2014-08-12,48.52999877929688,48.790000915527344,48.349998474121094,48.4900016784668,252400.0,-0.0014403229839911047,-1.7499850990022292,2.0001907668832244,30.082643377464137,25.265998531083667,-0.3401312018167886,1.3362112161853403,2.583516315399386,1.3368124743353462,32.49730649802709,0.44000244140625,-1.4984257815136033,-0.9675008773803668,-3.9106880964663446,1.975686341705611,-2.4390944869233593,0.5040927321626256,-1.644366351318368,81.97667713489858,47.07418464329252,1.4715936095429902,8,-0.5149993896484446,0.7850017547607351,3.3250017166137624,2.920001983642571,0.8600006103515554,1,0.03379351804863551,1.160003662109375,48.599998474121094,-1.000000000000014,48.47000122070313,-1.3661879509786812,47.59000015258789,0.03379351804863551 7722,2014-08-13,49.13000106811523,49.15999984741211,48.63000106811523,48.63000106811523,243000.0,0.012363533977138852,-1.1199951171875284,12.500906056268642,36.44579541857371,26.340618425033227,-1.0768952887910714,0.6199266648727999,1.9609011680418789,0.7923515798091287,33.40494868746141,0.6300010681152273,-1.6543205284262825,-0.27349872589112323,-3.13216425184509,2.5851668000628436,-1.7028314888681066,1.1558340370858602,-2.1661939311523355,98.52947226304909,62.344375951636124,1.4293327629769843,8,-1.1650009155273366,0.18499946594238992,2.7599992752075266,2.319999694824226,0.1100006103515696,2,0.02707099506294508,-1.7499850990022292,48.52999877929688,1.160003662109375,48.599998474121094,-1.000000000000014,48.47000122070313,0.02707099506294508 7723,2014-08-14,49.56999969482422,49.599998474121094,49.209999084472656,49.34000015258789,320600.0,0.008955803320642497,1.689677852172426,0.45999908447265625,45.03936345641484,28.36527219199066,-1.4761696523059058,0.10829694441981985,1.4951991219468184,0.41117642983315505,34.12093654081484,0.4699974060058665,-1.8091616834363364,0.2154998779296875,-2.593586584848552,3.024586340707927,-1.1890433534594322,1.6200431093188072,-2.474420995234375,98.59160478968991,56.6438980968474,1.4045432313891189,8,-1.385000228881836,-0.25499916076660156,2.320000648498535,1.8800010681152344,-0.6699981689453196,3,0.0008069581556104932,-1.1199951171875284,49.13000106811523,-1.7499850990022292,48.52999877929688,1.160003662109375,48.599998474121094,0.0008069581556104932 7724,2014-08-15,49.77000045776367,50.06000137329102,49.38000106811523,49.72000122070313,217400.0,0.004034713822286706,1.1587274675902623,0.21738841988287425,42.12271679712328,30.5083907857291,-1.5910954626710279,-0.22782308814819174,1.266130954676619,0.2749527677866155,34.96388958762403,0.6800003051757955,-1.7742520009567926,0.4945005416870103,-2.1630764431052825,3.152077526479303,-0.8342879507091396,1.8232890340831602,-2.4740681762113255,83.52269525374174,41.525858340557846,1.3287884923961464,8,-1.1800003051757741,-0.4549999237060547,2.119999885559082,1.6800003051757812,-1.4799995422363281,4,0.001205573091001666,1.689677852172426,49.56999969482422,-1.1199951171875284,49.13000106811523,-1.7499850990022292,48.52999877929688,0.001205573091001666 7725,2014-08-18,49.7599983215332,50.08000183105469,49.56999969482422,50.06000137329102,210600.0,-0.00020096717175954737,1.9999775608661505,-6.000152590219962,43.41880208119361,32.854068345281455,-1.421776955927477,-0.33834198605126176,1.2569887269621063,0.35107771680544886,35.8425488228728,0.5100021362304688,-1.632815151471668,0.5499984741210966,-1.9830089899536745,3.0830059381958677,-0.7165052579162889,1.8165022061584821,-2.187659130806992,81.50272320345748,37.98988243976386,1.266503732037387,8,-1.1599979400634766,-0.6399974822998047,2.130002021789551,1.69000244140625,-2.0199966430664062,0,0.007435746765729112,1.1587274675902623,49.77000045776367,1.689677852172426,49.56999969482422,-1.1199951171875284,49.13000106811523,0.007435746765729112 7726,2014-08-19,50.56000137329102,50.61000061035156,49.77000045776367,49.93999862670898,250500.0,0.016077232289849697,1.3333298012122239,-2.066654798840342,61.851864148874775,37.10680410314326,-1.931030934537894,-1.2529921456076991,0.44674270130362004,-0.3797146426659239,36.556359470123,0.8500022888183594,-1.4494655983131324,1.3820014953613367,-1.0596770850275234,3.8236800757501967,0.16116220516691016,2.602840785555763,-2.686742665725397,97.47478542322958,47.36428285528073,1.2208392901944287,8,-1.6950016021728587,-1.4400005340576243,1.3299989700317312,0.8899993896484304,-3.3100013732910227,1,-0.013844951422593232,1.9999775608661505,49.7599983215332,1.1587274675902623,49.77000045776367,1.689677852172426,49.56999969482422,-0.013844951422593232 7727,2014-08-20,50.6500015258789,50.68999862670898,50.22999954223633,50.54999923706055,300100.0,0.001780066260746116,4.111200593409247,0.16129329969850204,75.7174231209064,43.66799550714556,-1.671651938359652,-1.4396433701949078,0.3586174197120968,-0.40135386224165615,37.06405715607757,0.45999908447264914,-1.1830981089182728,1.4865015029907127,-0.9142206349506026,3.887223640932028,0.28614043402005507,2.6868625719613703,-2.393598951923245,97.29749235127186,39.2966872787852,1.200361068970659,8,-1.5700016021728445,-1.5300006866455007,1.0324983596801829,0.799999237060554,-3.640003204345696,2,-0.024876645572985412,1.3333298012122239,50.56000137329102,1.9999775608661505,49.7599983215332,1.1587274675902623,49.77000045776367,-0.024876645572985412 7728,2014-08-21,50.209999084472656,50.540000915527344,50.11000061035156,50.290000915527344,400600.0,-0.008687116054309052,-2.071444141689373,-0.8000000000000569,71.30972349444662,48.35055398062581,-0.917392669469379,-1.1134336434538596,0.8089603889136043,0.08821973356548085,37.71878971078049,0.5400009155273366,-0.8665766424465957,1.0824991226196303,-1.2265304832078314,3.391528728447092,-0.07201568029410055,2.237013925533361,-1.5642211420764696,63.35874528257987,-0.5881064898326471,1.154514802913732,8,-0.7150001525878906,-1.0899982452392578,1.215001106262207,1.2400016784667969,-2.3699989318847656,3,-0.019318809474064058,4.111200593409247,50.6500015258789,1.3333298012122239,50.56000137329102,1.9999775608661505,49.7599983215332,-0.019318809474064058 7729,2014-08-22,50.040000915527344,50.45000076293945,49.86999893188477,50.27999877929688,330000.0,-0.003385743318961465,-1.0000000000000244,2.9999046347511853,74.40342709803852,53.37686211033731,-0.5601784509263226,-1.0077022817204835,0.9810894055237185,0.31033757924214456,37.37979891811442,0.5800018310546804,-0.5412635663053891,0.9205009460449247,-1.373945630840396,3.2149475229302453,-0.2267223423977356,2.067724234487585,-1.0671476636411086,41.964434726040025,-25.883970834668133,1.1472232884426614,8,-0.5200023651123047,-0.9200000762939453,1.3449993133544922,1.4099998474121094,-2.3400001525878906,4,-0.02278176196624937,-2.071444141689373,50.209999084472656,4.111200593409247,50.6500015258789,1.3333298012122239,50.56000137329102,-0.02278176196624937 7730,2014-08-25,50.06999969482422,50.38000106811523,49.97999954223633,50.2599983215332,258800.0,0.0005994959781778775,-1.1621766519232963,0.7916679912260948,81.220611873005,59.058858609841856,-0.402003943991879,-1.1477395702480777,0.9384621335214121,0.3258171126631382,36.81866819119569,0.40000152587889914,-0.17772497095904072,0.9829998016357422,-1.2330671064788348,3.199066709750319,-0.12503365242154274,2.091033255693027,-0.8224031829663474,32.60867762426841,-40.066699845181006,1.1080334540572874,8,-0.4099998474121165,-0.9949989318847656,1.3150005340576172,1.3800010681152344,-2.6199989318847656,0,-0.0355502055151975,-1.0000000000000244,50.040000915527344,-2.071444141689373,50.209999084472656,4.111200593409247,50.6500015258789,-0.0355502055151975 7731,2014-08-26,49.68000030517578,50.38000106811523,49.63000106811523,50.13000106811523,207600.0,-0.007789083124135732,-1.7272765104487466,2.3684421868411696,76.21143819818776,63.47726336313231,0.18805411457106658,-0.8692519957981517,1.297178515409101,0.7532615141612382,36.65524758658465,0.75,0.06129802882161073,0.635500335693358,-1.4949952035946552,2.765995874981371,-0.4297474339506522,1.700748105337368,-0.20161945494173494,4.716920020729639,-71.3831570026941,1.0652477696440072,8,0.26999855041503906,-0.6049995422363281,1.822500228881836,1.7700004577636719,-2.200000762939453,1,-0.03904989160209149,-1.1621766519232963,50.06999969482422,-1.0000000000000244,50.040000915527344,-2.071444141689373,50.209999084472656,-0.03904989160209149 7732,2014-08-27,49.97999954223633,50.06000137329102,49.599998474121094,49.849998474121094,350800.0,0.006038631948826589,2.172382042276573,-0.28889077268681845,76.26371194108451,66.94663541698448,0.023810915642002328,-1.1743284829742038,0.9626121393437899,0.4950673101101515,35.25215644875398,0.460002899169929,0.3154115922713743,0.9004995346069364,-1.2689293551529062,3.069928424366779,-0.18421491027298487,1.9852139794868577,0.7099990844726491,40.42554054931498,-38.140017306865964,1.0847144448799195,8,0.055000305175774145,-0.904998779296875,1.522500991821289,1.470001220703125,-2.290000915527351,2,-0.054621840080836814,-1.7272765104487466,49.68000030517578,-1.1621766519232963,50.06999969482422,-1.0000000000000244,50.040000915527344,-0.054621840080836814 7733,2014-08-28,50.29999923706055,50.33000183105469,49.81999969482422,49.9000015258789,292600.0,0.006402554977092301,1.2173866171311998,3.076880190146479,72.93229632249965,70.3699220309152,-0.20310756634140859,-1.4107139350420113,0.5917082039560526,0.2191578438617725,33.042988393426185,0.5100021362304688,0.5903266294804439,1.1214992523193388,-1.0824331588240526,3.32543166346273,0.01953304674763956,2.223465457891038,0.36819938659667173,82.35280918038083,6.159210045538487,1.1019662055716963,8,-0.1700000762939453,-1.2249984741210938,1.2025012969970703,1.1500015258789062,-2.5200004577636648,3,-0.06540757386539486,2.172382042276573,49.97999954223633,-1.7272765104487466,49.68000030517578,-1.1621766519232963,50.06999969482422,-0.06540757386539486 7734,2014-08-29,50.56000137329102,50.61999893188477,49.59000015258789,50.31000137329102,182000.0,0.0051690286316925516,4.567634444077901,0.6250035762991392,73.78640507020627,73.7441001408055,-0.3791332058845782,-1.5617675991406728,0.26697702706224646,-0.00022338434806812302,30.27431209808934,1.029998779296882,0.8073021570940213,1.2615013122558665,-0.970111936487065,3.493114560998798,0.14569468788440076,2.377307936627332,0.08683324737547338,94.17498740778055,18.433427714516625,1.1158066243714657,8,-0.42000198364258523,-1.6900005340576243,0.8449993133544851,0.8899993896484304,-3.210002899169929,4,-0.0537974910368576,1.2173866171311998,50.29999923706055,2.172382042276573,49.97999954223633,-1.7272765104487466,49.68000030517578,-0.0537974910368576 7735,2014-09-02,50.33000183105469,50.97999954223633,50.1500015258789,50.56999969482422,572700.0,-0.004549041455482183,-1.7666670905229545,-0.959991455078125,71.0280415480517,74.76367540738072,-0.06680046815623797,-1.1928803683554037,0.4317865322590677,0.2610094519405237,26.885696645719083,0.829998016357429,0.9258287737892772,0.9045017242431612,-1.2535339339103473,3.0625373823966697,-0.17451610483359303,1.9835195533199155,-0.7400016784667969,53.23755420165761,-20.81826821630468,1.079017829076755,9,-0.045001983642578125,-1.4550018310546875,0.9399986267089844,1.1199989318847656,-1.8100013732910156,1,-0.05225513555400807,4.567634444077901,50.56000137329102,1.2173866171311998,50.29999923706055,2.172382042276573,49.97999954223633,-0.05225513555400807 7736,2014-09-03,50.7599983215332,50.83000183105469,50.43999862670898,50.54999923706055,275300.0,0.008543542118712999,1.228550876275217,-0.8750039736783546,69.82964734010764,74.10947809840309,-0.5201424934426981,-1.4324791320288313,-0.05233276872027659,-0.14100378286987336,23.313956203636952,0.5,1.0689406274516031,1.1669982910156236,-0.8476235089087325,3.1816200909399797,0.15968739105344554,2.1743091909778016,-1.1699981689453125,84.17256710027992,12.666702179105357,1.0073108999621765,9,-0.47499847412109375,-1.8849983215332031,0.4200019836425781,0.69000244140625,-3.069999694824226,2,-0.06520877990631446,-1.7666670905229545,50.33000183105469,4.567634444077901,50.56000137329102,1.2173866171311998,50.29999923706055,-0.06520877990631446 7737,2014-09-04,50.540000915527344,50.9000015258789,50.31000137329102,50.68000030517578,189100.0,-0.004334070395595968,1.034476861961012,-0.6666666666666666,62.467883970423834,73.12705148462275,-0.35468892919781325,-1.0090371165188117,0.10438903206272698,0.1120492297282425,19.396812258954366,0.5900001525878764,1.20612527781293,0.7850008010864258,-0.9557133432299807,2.5257149454028323,-0.08535627107178101,1.6553578732446326,-0.9222007751464858,68.34540863933256,0.25473154018868627,0.8703570721582036,9,-0.2550010681152344,-1.6650009155273438,0.6399993896484375,0.9099998474121094,-2.5600013732910156,3,-0.060546128172920044,1.228550876275217,50.7599983215332,-1.7666670905229545,50.33000183105469,4.567634444077901,50.56000137329102,-0.060546128172920044 7738,2014-09-05,51.31000137329102,51.34000015258789,50.61000061035156,50.61000061035156,315800.0,0.015235465845175877,-1.085710704573817,-5.000027247956454,67.26458779878243,72.33384711803875,-1.0641517986606033,-1.5663632012230337,-0.7344617069694479,-0.6275870986889487,16.19107396646448,0.7999992370605469,1.1796499995466405,1.3690011978149457,-0.18235073240656874,2.92035312803646,0.5933252327041885,2.144677162925703,-1.664957244873058,98.28578404017898,30.819187702508955,0.7756759651107555,9,-0.8450012207031321,-2.2550010681152415,-0.520000457763679,-0.02000045776367898,-3.3900032043457102,4,-0.07055160104646585,1.034476861961012,50.540000915527344,1.228550876275217,50.7599983215332,-1.7666670905229545,50.33000183105469,-0.07055160104646585 7739,2014-09-08,51.31000137329102,51.47000122070313,51.02000045776367,51.29999923706055,466900.0,0.0,1.727262218523068,0.014288750470034693,67.41577657002766,70.79997652881904,-0.9667178117429955,-1.4152488993681374,-0.7928035355165619,-0.6141591956512897,13.830936864241872,0.45000076293946023,1.0792042226635346,1.227001190185554,-0.27659710201742627,2.7305994823885342,0.47520204408406386,1.978800336287044,-1.5971590039062633,87.87879663612995,21.271125942048002,0.7517991461014889,9,-0.7800006866455149,-2.1900005340576243,-0.952500343322761,-0.43000030517578836,-2.569999694824226,0,-0.06879755407357391,-1.085710704573817,51.31000137329102,1.034476861961012,50.540000915527344,1.228550876275217,50.7599983215332,-0.06879755407357391 7740,2014-09-09,50.59000015258789,51.40999984741211,50.52999877929688,51.11999893188477,348900.0,-0.014032375783133877,-1.7076892378840003,-52.988558352365814,50.34323584457658,67.92573182286225,-0.1846113138801968,-0.5676198058072401,-0.14264769913156528,0.10963100115058921,11.671056784517535,0.8800010681152273,1.0089798651307333,0.40749988555908345,-0.9379475439671268,1.7529473150852937,-0.2652238292040252,1.0802236003221921,-0.7717282521240278,24.13782897657517,-36.97226408635925,0.6727237147631053,9,-0.05999946594238281,-1.4699993133544922,-0.4674997329711914,0.05500030517578125,-2.0999984741210938,1,-0.0640443105098717,1.727262218523068,51.31000137329102,-1.085710704573817,51.31000137329102,1.034476861961012,50.540000915527344,-0.0640443105098717 7741,2014-09-10,50.16999816894531,50.6500015258789,49.959999084472656,50.5099983215332,259100.0,-0.008302075160620315,1.2257907722219428,0.6415111994011545,44.89357799356544,64.44016138424902,0.3488965714372938,-0.019450779424815323,0.17894413566286005,0.5393210000151498,9.571395060925504,0.6900024414062429,0.9275493119356213,-0.09450206756591939,-1.1931617263067338,1.004157591174895,-0.6438318969363266,0.4548277618044878,-0.2526225092670913,13.907204462431535,-40.864613587679344,0.5493298293704083,9,0.3600025177001953,-0.8749980926513601,-0.5724973678588867,-0.04999732971191406,-1.0199966430664134,2,-0.03288813576642646,-1.7076892378840003,50.59000015258789,1.727262218523068,51.31000137329102,-1.085710704573817,51.31000137329102,-0.03288813576642646 7742,2014-09-11,50.459999084472656,50.47000122070313,49.88999938964844,49.9900016784668,304900.0,0.005780365280277255,1.367346303259569,-1.3823446914023494,52.747255511195085,62.19737907188184,0.14990841618273265,-0.21576510919945235,-0.18491475427912007,0.2649442883074471,8.014903773726148,0.5800018310546946,0.8238688700594352,0.12899894714355753,-0.8330371247891151,1.0910350190762301,-0.35201908882277877,0.6100169831098938,1.0100021362304759,36.07588824398566,-16.882301015041463,0.48101803596633574,9,0.07000160217285156,-1.1649990081787038,-0.8624982833862305,-0.3399982452392578,-0.25,3,-0.05489497637775531,1.2257907722219428,50.16999816894531,-1.7076892378840003,50.59000015258789,1.727262218523068,51.31000137329102,-0.05489497637775531 7743,2014-09-12,49.61000061035156,50.349998474121094,49.33000183105469,50.29999923706055,387300.0,-0.016844995829234044,1.582279458987025,-1.4680902870778445,45.8890950626253,59.09767795992841,0.996533758083352,0.6718287986905125,0.6078728543806591,1.119396002737787,7.31231728071709,1.1299972534179688,0.7455212201930692,-0.7229995727539062,-1.6785184241827338,0.23251927867492128,-1.2007589984683165,-0.24524014703949604,1.8284005737304767,13.084058839048208,-39.560161495230375,0.4777594257144135,9,0.7900009155273438,-0.3150005340576101,-0.11499977111816406,0.5100002288818359,1.2399978637695312,4,-0.03285630010202256,1.367346303259569,50.459999084472656,1.2257907722219428,50.16999816894531,-1.7076892378840003,50.59000015258789,-0.03285630010202256 7744,2014-09-15,49.83000183105469,50.02000045776367,49.599998474121094,49.7400016784668,360800.0,0.004434614351873645,-1.2702407340584567,-0.13043526335284913,47.78599681873849,56.51522854556027,0.7399008756788206,0.48122591369204315,0.3436433087826032,0.8995840511959727,7.234272035328278,0.4200019836425781,0.648601181949175,-0.5059984207153292,-1.454424923875763,0.44242808244510456,-0.9802116722955461,-0.03178516913511231,1.5240633789062557,24.038484463346776,-29.85373197988506,0.4742132515802172,9,0.5699996948242188,-0.3600006103515554,-0.5425014495849609,0.28999900817871094,1.4099998474121094,0,-0.03833039518210568,1.582279458987025,49.61000061035156,1.367346303259569,50.459999084472656,1.2257907722219428,50.16999816894531,-0.03833039518210568 7745,2014-09-16,50.13000106811523,50.38999938964844,49.68999862670898,49.68999862670898,429100.0,0.006020454064554759,-2.1818039950062746,4.888907726868139,54.221397095819,54.78097851841708,0.4565602201030856,0.22173615678867975,0.011016573456323897,0.5951336018700673,6.95994550950285,0.7000007629394602,0.5673764947116879,-0.22449932098389525,-1.1394624539676386,0.6904638119998481,-0.6819808874757669,0.23298224550797642,1.1431016066894628,60.606016819350714,0.47307193964057603,0.4574815664918714,9,0.270000457763679,-0.24500083923339133,-0.9975004196166921,-0.010000228881828832,1.2899971008300852,1,-0.027727894674483222,-1.2702407340584567,49.83000183105469,1.582279458987025,49.61000061035156,1.367346303259569,50.459999084472656,-0.027727894674483222 7746,2014-09-17,49.86000061035156,50.33000183105469,49.54999923706055,50.16999816894531,263800.0,-0.005386005426107898,1.4761795194729703,-0.7045359966708281,48.867934441898925,53.26987301524765,0.654274292156309,0.4602001328204608,0.23297372443894915,0.8514033942145716,7.459506888363471,0.7800025939941406,0.4475254363326968,-0.4594997406005845,-1.394694357350339,0.47569487614916994,-0.9270970489754617,0.008097567774292713,1.3353780307031258,46.491145882132194,-15.468147228659909,0.4675973083748775,9,0.5400009155273438,0.049999237060546875,-0.8200006484985352,0.26000022888183594,2.05999755859375,2,-0.027476913660533286,-2.1818039950062746,50.13000106811523,-1.2702407340584567,49.83000183105469,1.582279458987025,49.61000061035156,-0.027476913660533286 7747,2014-09-18,49.38999938964844,49.9900016784668,49.20000076293945,49.93999862670898,343200.0,-0.009426418270150339,1.4307520760585697,1.7742050600511683,41.65137871539215,50.423960894870945,1.0549298911783467,0.8758715562548716,0.6571838876559042,1.3000113864667782,8.247967050484977,0.7900009155273438,0.33723945536573297,-0.8665008544921875,-1.8748510812916237,0.1418493723072487,-1.3706759678919056,-0.3623257410924694,1.7307641790062505,15.966289577529805,-41.619999747838534,0.504175113399717,9,0.9450016021728516,0.6600017547607422,-0.7249994277954102,0.7300014495849609,2.2299995422363352,3,-0.004859240063482151,1.4761795194729703,49.86000061035156,-2.1818039950062746,50.13000106811523,-1.2702407340584567,49.83000183105469,-0.004859240063482151 7748,2014-09-19,49.2400016784668,49.70000076293945,49.209999084472656,49.4900016784668,526200.0,-0.003037005730619158,-2.161248246499151,0.4545460850748087,37.640443819614646,47.1155905892695,0.9838851273990201,1.0007842158793778,0.746130549902631,1.4355100259051454,8.923843262067207,0.4900016784667969,0.1932591210649761,-0.967998695373538,-2.074317444744338,0.138320053997262,-1.521158070058938,-0.414839320688138,1.7655161218449749,3.3614253520584962,-47.54785371187277,0.5531593746854004,9,1.0649986267089844,1.0949993133544922,-0.600001335144043,0.8799991607666016,2.379997253417976,4,0.01969937800449051,1.4307520760585697,49.38999938964844,1.4761795194729703,49.86000061035156,-2.1818039950062746,50.13000106811523,0.01969937800449051 7749,2014-09-22,48.9000015258789,49.25,48.5099983215332,49.09000015258789,367400.0,-0.006904958184365428,1.9019769172656757,0.7599945068359659,36.88072379896459,45.619755917534846,1.057257776989914,1.3186050114191445,1.0343771707911955,1.7593658199796138,9.615495216555065,0.7400016784667969,0.08846012147771631,-1.2509988784790096,-2.5017988599729435,-0.00019889698507569165,-1.876398869225973,-0.6255988877320462,1.9971852521905333,20.74483950887792,-28.636032477619704,0.625399990746966,9,0.6799983978271555,1.089998245239265,-0.15000152587889914,1.2199993133544993,3.479999542236328,0,0.03987723696102985,-2.161248246499151,49.2400016784668,1.4307520760585697,49.38999938964844,1.4761795194729703,49.86000061035156,0.03987723696102985 7750,2014-09-23,48.290000915527344,49.02000045776367,48.27999877929688,48.70000076293945,485700.0,-0.012474449720185188,-2.441835295370147,2.157909530788764,28.0639703605532,43.74979951386682,1.4602548427496913,1.8850633282157645,1.5899494538797398,2.3456789657267763,10.428445443200449,0.7400016784667898,-0.13925172673646813,-1.7719995498657255,-3.2749591578160206,-0.26903994191543035,-2.5234793538408695,-1.0205197458905815,2.4162107860191924,0.48790835808196314,-42.65412756858492,0.7514798039751459,9,1.0849990844726634,1.5849990844726634,0.6624994277954102,1.8299999237060547,4.159999847412109,1,0.06108926707414697,1.9019769172656757,48.9000015258789,-2.161248246499151,49.2400016784668,1.4307520760585697,49.38999938964844,0.06108926707414697 7751,2014-09-24,47.7400016784668,48.36000061035156,47.61999893188477,48.31999969482422,559600.0,-0.011389505625039154,1.2424298471230604,1.4146298346653765,26.51008494097782,40.83455833939823,1.8207847755086917,2.405607452403359,2.0712370733939593,2.8800483452930195,11.05154200994704,0.7400016784667898,-0.4043364922876762,-2.224998855590819,-4.048084183176002,-0.40191352800563607,-3.1365415193834068,-1.313456191798231,2.7235887308547717,5.063401160825235,-33.449283849330314,0.9115426637925913,9,1.2649974822998047,1.8049983978271555,1.1199989318847656,2.3799991607666016,5.579998016357422,2,0.07708412989307423,-2.441835295370147,48.290000915527344,1.9019769172656757,48.9000015258789,-2.161248246499151,49.2400016784668,0.07708412989307423 7752,2014-09-25,47.25,47.88999938964844,47.16999816894531,47.63999938964844,577900.0,-0.010263964416402871,-1.6181717297822167,0.6724150404819689,14.260577214319227,37.32027857847533,2.0199863284903543,2.825460627672129,2.4928314173670714,3.343588284244781,11.799191417554109,0.720001220703125,-0.5551586046745385,-2.578500556945798,-4.768701152662743,-0.3882999612288529,-3.6736008548042705,-1.4834002590873254,2.8723594320291497,3.1621244675637983,-26.641703096576833,1.0951002978584743,9,1.529998779296875,2.0699996948242188,1.7425003051757812,2.8700008392333984,5.75,3,0.09883594008349861,1.2424298471230604,47.7400016784668,-2.441835295370147,48.290000915527344,1.9019769172656757,48.9000015258789,0.09883594008349861 7753,2014-09-26,47.0099983215332,47.22000122070313,46.65999984741211,47.22000122070313,765700.0,-0.005079400602471917,4.333272783418718,0.5384698149380048,13.682442228657266,33.530994735132985,2.0700837869933935,2.9580043847270545,2.6750559240100316,3.553707584233578,13.16333128104144,0.5900001525878906,-0.6655971182540412,-2.6540021896362305,-5.165704783893453,-0.14229959537900783,-3.9098534867648453,-1.3981508925076156,2.6990305336642066,13.513453803135123,-8.574801739199385,1.2558512971286122,9,1.5150012969970703,2.055002212524414,2.0900020599365234,3.1100025177001953,6.460002899169929,4,0.09806425813548536,-1.6181717297822167,47.25,1.2424298471230604,47.7400016784668,-2.441835295370147,48.290000915527344,0.09806425813548536 7754,2014-09-29,47.84000015258789,47.88000106811523,46.63999938964844,46.63999938964844,704600.0,0.017655857491798654,-1.0666681501590927,-5.714210459392007,27.197370834993905,30.528325150596856,1.0371856866625677,2.0172016475412846,1.7699400625192112,2.691480544225854,14.64160741773518,1.2400016784667898,-0.840177358680549,-1.6880002975463881,-4.2884183433166,0.9124177482238238,-2.988209320431494,-0.38779127466128216,1.381184061363868,50.42017749554017,27.41010708774916,1.3002090228851058,9,0.6450004577636719,1.2150001525878906,1.4674997329711914,2.280000686645508,5.619998931884766,0,0.07901335215803518,4.333272783418718,47.0099983215332,-1.6181717297822167,47.25,1.2424298471230604,47.7400016784668,0.07901335215803518 7755,2014-09-30,47.70000076293945,48.15999984741211,47.56000137329102,47.84000015258789,719800.0,-0.0029264086371635356,-1.8571480472298538,-0.11666608386606607,28.521775936109464,28.267640872175804,0.8898136102214877,2.0554494129806784,1.8406765065566546,2.8158370234416594,15.877372260975257,0.5999984741210866,-0.9273605506397686,-1.6964996337890597,-4.390463956653562,0.9974646890754428,-3.043481795221311,-0.3495174723568084,1.0565701826377065,61.627943081208635,35.91872213312015,1.3469821614322524,9,0.6149997711181641,1.3549995422363281,1.6199989318847656,2.4200000762939453,6.5,1,0.09811321237570936,-1.0666681501590927,47.84000015258789,4.333272783418718,47.0099983215332,-1.6181717297822167,47.25,0.09811321237570936 7756,2014-10-01,47.45000076293945,48.11000061035156,47.22000122070313,47.63000106811523,825200.0,-0.005241090062921727,-1.7812507450588098,1.285722070844636,23.642760129151753,26.26668325148243,0.8515541760118879,2.155259429796054,2.012889523030438,3.049699260826543,17.2862814913513,0.8899993896484304,-1.0621134562878254,-1.7809997558593764,-4.528430630910222,0.9664311191914692,-3.1547151933847957,-0.4072843183339572,0.9255873025705341,53.289547983606845,27.69815685231819,1.373715437525422,10,0.7199993133544922,1.6049995422363281,1.9174995422363281,2.6700000762939453,6.770000457763679,2,0.10537407628252815,-1.8571480472298538,47.70000076293945,-1.0666681501590927,47.84000015258789,4.333272783418718,47.0099983215332,0.10537407628252815 7757,2014-10-02,47.47999954223633,47.81000137329102,47.27999877929688,47.33000183105469,426900.0,0.000632218731602352,-3.239956055358283,-0.8333192048489287,28.220862245833217,25.220063076617826,0.5834898430442337,1.9860864674672882,1.9122304779044157,3.009800504855491,18.98161769958117,0.5300025939941406,-1.2802425122709167,-1.5980009078979478,-4.3791074625166,1.1831056467207048,-2.9885541852072777,-0.20744763058861793,0.6800003051757812,55.26315129034606,26.929311582928236,1.3905532773093279,10,0.4650001525878906,1.5750007629394531,2.0325002670288086,2.6400012969970703,6.950000762939453,3,0.12299916193960492,-1.7812507450588098,47.45000076293945,-1.8571480472298538,47.70000076293945,-1.0666681501590927,47.84000015258789,0.12299916193960492 7758,2014-10-03,47.68999862670898,47.959999084472656,47.27999877929688,47.709999084472656,498900.0,0.004422895671804872,1.6153834867769232,-0.13333841967401294,28.073742459525363,24.241509594457916,0.14583711289373724,1.5715549478434312,1.6328767988001758,2.789585025800328,20.026076869475833,0.6800003051757741,-1.4585713614195654,-1.2070016860961985,-3.843930915742547,1.42992754355015,-2.5254663009193763,0.11146292872697927,-1.0499992370605398,69.07887637121965,38.541012226712084,1.3184646148231758,10,0.14000129699707742,1.365001678466804,1.865001678466804,2.430002212524421,6.61000061035157,4,0.11134412929752391,-3.239956055358283,47.47999954223633,-1.7812507450588098,47.45000076293945,-1.8571480472298538,47.70000076293945,0.11134412929752391 7759,2014-10-06,47.77999877929688,47.97000122070313,47.47000122070313,47.7599983215332,561000.0,0.0018871913436688814,1.4999666218444834,-1.0,24.83938661001001,23.883222511064226,-0.13381506157035972,1.2685768126700978,1.4966715873614405,2.6838802782984885,20.93887747747049,0.5,-1.5673638543251158,-0.9405014038085895,-3.361058201978892,1.4800553943617132,-2.1507798028937444,0.2697769952765654,-1.1135993957519617,59.57429539597878,31.483270001762378,1.2102783990851518,10,-0.2799987792968821,1.2750015258788991,1.8225011825561452,2.3400020599365163,6.460002899169915,0,0.11908753844237707,1.6153834867769232,47.68999862670898,-3.239956055358283,47.47999954223633,-1.7812507450588098,47.45000076293945,0.11908753844237707 7760,2014-10-07,47.349998474121094,47.86999893188477,47.34000015258789,47.52000045776367,593600.0,-0.008999588031846195,-4.578974842893644,-8.499904634748077,24.016550883145598,23.606163171305088,0.16631308580767268,1.5214017073339932,1.8577538106217517,3.1009449546156134,22.76037757826661,0.5299987792968821,-1.6642056385277897,-1.2085016250610323,-3.5340605965620426,1.117057346439978,-2.3712811108115375,-0.045722139310527155,-0.6314550170898414,14.606442985237717,-10.696202998490161,1.1627794857505036,10,0.05000114440917969,1.7050018310546875,2.155001640319824,2.7700023651123047,6.550003051757805,1,0.12903908779830164,1.4999666218444834,47.77999877929688,1.6153834867769232,47.68999862670898,-3.239956055358283,47.47999954223633,0.12903908779830164 7761,2014-10-08,48.52000045776367,48.56000137329102,47.29999923706055,47.38999938964844,527800.0,0.024709651981974945,1.0826431690285028,-6.646987546280713,42.133828898836086,26.703191136251405,-0.9849930447917856,0.23341529780744708,0.6371336124964699,1.9176539370925312,23.754277999005552,1.2600021362304759,-1.7119317814279924,0.04400024414062642,-2.1544440904481448,2.2424445787293976,-1.0552219231537592,1.143222411435012,-1.751398690185546,96.87493480755134,67.48351043182737,1.0992221672943854,10,-0.9200000762939453,0.5349998474121094,1.0599994659423828,1.6000003814697266,5.989997863769531,2,0.11706513296759313,-4.578974842893644,47.349998474121094,1.4999666218444834,47.77999877929688,1.6153834867769232,47.68999862670898,0.11706513296759313 7762,2014-10-09,47.68999862670898,48.97000122070313,47.59000015258789,48.56000137329102,566400.0,-0.017106385474526253,-1.5794419844987904,-0.7699132072796634,37.52011774563306,29.351821749248714,-0.096122022745881,0.8909340185735246,1.4461262987189585,2.7367503359172147,24.489878170630607,1.3800010681152415,-1.6752121719211885,-0.6475015640258874,-2.6608987945089453,1.3658956664571704,-1.6542001792674128,0.35919705121563794,-0.813912882788081,24.260310953807533,-8.075757505525516,1.0066986152415272,10,0.11500167846680398,1.365001678466804,1.8900012969970774,2.430002212524421,5.6000022888183665,3,0.13692603862515096,1.0826431690285028,48.52000045776367,-4.578974842893644,47.349998474121094,1.4999666218444834,47.77999877929688,0.13692603862515096 7763,2014-10-10,47.97999954223633,48.58000183105469,47.63000106811523,47.86999893188477,623700.0,0.006080958772872291,-2.220361557957842,-0.1264370840019892,42.53246049532801,31.055720600396953,-0.2615646710887276,0.49809379169135326,1.169001286020368,2.4324697772028117,24.553641375476587,0.9500007629394602,-1.5693602716625108,-0.27600059509277486,-2.202606782601876,1.6506055924163263,-1.239303688847329,0.6873024986617793,-0.9364005601728564,40.71853278237275,6.630548588182656,0.9633030937545517,10,0.11500167846680398,1.0750007629394531,1.6000003814697266,2.1400012969970703,5.490001678466804,4,0.13443103010581692,-1.5794419844987904,47.68999862670898,1.0826431690285028,48.52000045776367,-4.578974842893644,47.349998474121094,0.13443103010581692 7764,2014-10-13,47.91999816894531,48.41999816894531,47.75,47.79999923706055,755200.0,-0.0012505496845242048,-5.090964262801061,1.090893327784784,46.70229765474663,33.075778569134414,-0.2112359300573985,0.42969643245427847,1.24660487662063,2.4804120794461824,24.62085042314408,0.6699981689453125,-1.3421153297568225,-0.2405017852783189,-2.0225239630449963,1.5415203924883585,-1.1315128741616576,0.6505093036050198,-0.7222870077906691,37.125640445793515,-1.1624391129009055,0.8910110888833394,10,0.1750030517578196,1.1350021362304688,1.8400020599365234,2.200002670288086,5.5,0,0.13313859165065267,-2.220361557957842,47.97999954223633,-1.5794419844987904,47.68999862670898,1.0826431690285028,48.52000045776367,0.13313859165065267 7765,2014-10-14,48.7400016784668,48.79999923706055,47.81000137329102,48.099998474121094,888500.0,0.017111926979431535,1.6052632899828654,5.333407508662619,58.50338326597072,36.949181139892076,-0.970231375804417,-0.5267905083273376,0.4660230127946221,1.6504406118515362,25.117577237449577,0.9899978637695241,-1.046583738454963,0.6490016937255874,-0.9032053696026026,2.2012087570537773,-0.12710183793851115,1.4251052253896859,-1.400507312548271,86.22758868018448,41.93008821664639,0.7761035316640958,10,-0.6150016784667898,0.28499794006347656,1.0849990844726562,1.3799991607666016,4.399997711181641,1,0.11284365635198346,-5.090964262801061,47.91999816894531,-2.220361557957842,47.97999954223633,-1.5794419844987904,47.68999862670898,0.11284365635198346 7766,2014-10-15,48.4900016784668,48.709999084472656,47.2400016784668,48.31999969482422,829800.0,-0.005129257106908369,3.8196889441988158,0.26562676950403225,60.992901565443184,40.59051884207096,-0.6226739340039629,-0.4054790258403429,0.7656028700355648,1.8903547042068993,25.727229719013334,1.5,-0.9020601101572154,0.4675016403198242,-0.8607652502588863,1.7957685308985347,-0.19663180496953458,1.131635085609183,0.47999954223633523,72.25435437885437,21.813581662055626,0.664133445289356,10,-0.38500022888183594,0.154998779296875,1.3349990844726562,1.6299991607666016,4.590000152587891,2,0.1115693887429694,1.6052632899828654,48.7400016784668,-5.090964262801061,47.91999816894531,-2.220361557957842,47.97999954223633,0.1115693887429694 7767,2014-10-16,49.1500015258789,49.15999984741211,47.36999893188477,47.84000015258789,1044600.0,0.013611050207597675,1.69173471465734,7.7058005161000365,67.65676588431904,44.988632555936924,-1.1408437955642512,-1.142982089976286,0.1674205560052755,1.2279962091194818,25.68820188100422,1.7900009155273366,-0.7396372796152519,1.1395013809204002,-0.14019567283769163,2.419198434678492,0.49965285404135074,1.7793499077994497,-1.9099998474121023,99.47925359018949,42.5346508878493,0.6398485268790465,10,-0.950000762939446,-0.5950012207031179,0.7624988555908274,0.9699993133544993,4.5,3,0.10905384800104456,3.8196889441988158,48.4900016784668,1.6052632899828654,48.7400016784668,-5.090964262801061,47.91999816894531,0.10905384800104456 7768,2014-10-17,50.209999084472656,50.52000045776367,49.29999923706055,50.04999923706055,2314200.0,0.02156658241476639,2.1281978549735174,0.12213716006278294,68.83940500470915,49.87752348868128,-2.0180018417271555,-2.241507104677069,-0.8265166879733101,0.1711412518281037,26.10765363425753,1.3699989318847727,-0.4847220804815535,2.150999069213867,0.625234831009017,3.6767633074187174,1.3881169501114385,2.913881188316296,-2.9699974060058594,90.5487351017408,31.424776566775435,0.7628821191024254,10,-1.3299980163574219,-1.6299991607666016,-0.2974987030029297,-0.08999824523925781,3.4000015258789062,4,0.061342399665710756,1.69173471465734,49.1500015258789,3.8196889441988158,48.4900016784668,1.6052632899828654,48.7400016784668,0.061342399665710756 7769,2014-10-20,50.849998474121094,51.04999923706055,50.209999084472656,50.25,725400.0,0.012746452924082163,-1.470587575312188,3.749994039529838,73.19584327504163,55.341889310003054,-2.4325320372907626,-2.875347755805599,-1.420026298600746,-0.45621388369423244,25.897332278677197,0.8400001525878906,-0.2513364396834632,2.6934986114501953,0.7495439944319457,4.637453228468445,1.7215213029410705,3.66547591995932,-3.479999542236321,94.75063277958444,34.45862619884433,0.9719773085091252,10,-1.7049980163574219,-2.0049991607666016,-1.002497673034668,-0.7299976348876953,2.8400001525878835,0,0.05152414602166466,2.1281978549735174,50.209999084472656,1.69173471465734,49.1500015258789,3.8196889441988158,48.4900016784668,0.05152414602166466 7770,2014-10-21,51.2400016784668,51.54999923706055,50.75,51.04999923706055,692800.0,0.0076696797649695725,-1.0253121770790077,0.3166715410144577,77.34485264166096,59.254225281428035,-2.472745041747089,-3.1969203710285186,-1.762240175281498,-0.8366054503433134,25.5825198398693,0.7999992370605469,-0.0027276323199743047,2.936001777648926,0.5516186589847365,5.320384896313115,1.7438102183168311,4.12819333698102,-3.649202728271476,92.8074771649083,30.323116110314984,1.1921915593320955,10,-1.845001220703125,-2.1450023651123047,-1.3050003051757812,-1.5350017547607422,2.5,1,0.04254481692171064,-1.470587575312188,50.849998474121094,2.1281978549735174,50.209999084472656,1.69173471465734,49.1500015258789,0.04254481692171064 7771,2014-10-22,51.41999816894531,51.97999954223633,51.13999938964844,51.27999877929688,629000.0,0.0035128119551595116,-3.000018165304269,0.7368294249919317,77.82482687053358,63.73252629530586,-2.4564369691095607,-3.2539148619531773,-1.8891138060989974,-1.0133506324604866,24.746207257707304,0.8400001525878906,0.2790587155673592,2.9319984436035185,0.18976247263032775,5.674234414576709,1.5608804581169196,4.303116429090117,-3.512463195800777,87.85246639591419,23.444473643476186,1.3711179854865965,10,-1.80999755859375,-2.1099987030029297,-1.2774972915649414,-2.0249977111816406,2.2800025939941406,2,0.03345004437868515,-1.0253121770790077,51.2400016784668,-1.470587575312188,50.849998474121094,2.1281978549735174,50.209999084472656,0.03345004437868515 7772,2014-10-23,51.91999816894531,52.47000122070313,51.68000030517578,51.93000030517578,466100.0,0.009723843208963245,-2.22450759050217,-0.07144414168937692,78.6973933270289,67.75085216549486,-2.5628186203043057,-3.569101347297277,-2.3484284509118396,-1.5156214098982872,23.619581679028297,1.0500030517578196,0.6431276744715291,3.198498535156247,0.12484643264902928,6.272150637663465,1.6616724839026347,4.73532458640986,-3.605216738891599,82.64975685832783,18.054644212224588,1.5368260512536094,10,-2.0649967193603516,-2.3649978637695312,-1.7649974822998047,-2.6049976348876953,1.9900016784667969,3,0.022342136036576532,-3.000018165304269,51.41999816894531,-1.0253121770790077,51.2400016784668,-1.470587575312188,50.849998474121094,0.022342136036576532 7773,2014-10-24,51.61999893188477,52.099998474121094,51.56000137329102,52.09000015258789,709600.0,-0.005778105694155711,1.2040794083300606,46.990083905415005,75.32979744375208,70.93168547538436,-1.8910502099198183,-3.063069407329742,-2.024575673132496,-1.223492627078592,21.991200598437477,0.539997100830071,0.8361795773994132,2.667999267578132,-0.5531253507487008,5.889123885904965,1.0574369584147192,4.278561576741545,-2.80659112695313,62.38931480675044,-2.7235429110906964,1.610562309163416,10,-1.7649974822998118,-2.0649986267089915,-1.4274978637695384,-2.3049983978271555,2.5400009155273366,4,0.03932589376208284,-2.22450759050217,51.91999816894531,-3.000018165304269,51.41999816894531,-1.0253121770790077,51.2400016784668,0.03932589376208284 7774,2014-10-27,51.61999893188477,51.77999877929688,51.25,51.52000045776367,698600.0,0.0,1.5238147138964062,-0.21276215830142733,79.86012075775305,73.3046563078046,-1.4650793942431264,-2.914805014779567,-2.0066779328926856,-1.2339977250845564,21.297046417897864,0.5299987792968821,1.157728604888895,2.478999328613291,-0.9067779115929326,5.864776568819515,0.7861107085101793,4.171887948716403,-2.3677999170605517,50.581297351005325,-20.0560868785768,1.6928886201031101,10,-1.7649974822998118,-2.0649986267089915,-1.2999982833862376,-2.3049983978271555,2.8400001525878835,0,0.038550982557994606,1.2040794083300606,51.61999893188477,-2.22450759050217,51.91999816894531,-3.000018165304269,51.41999816894531,0.038550982557994606 7775,2014-10-28,52.38000106811523,52.40999984741211,51.38999938964844,51.81000137329102,443300.0,0.01472301727927805,2.23811080835604,5.700083924619885,78.63499602683189,75.2648890257367,-1.8488774398357677,-3.4848882303588553,-2.7392595769485624,-1.9949230454895002,21.19369666552349,1.0200004577636719,1.467675531510082,3.0050014495849524,-0.6011657360194107,6.6111686351893155,1.2019178567827709,4.808085042387134,-2.741665788585536,93.23308055023244,24.84406585503035,1.8030835928021807,10,-2.460000991821275,-2.825000762939446,-2.595001220703118,-3.06500053405761,2.299999237060554,1,0.0250094985086049,1.5238147138964062,51.61999893188477,1.2040794083300606,51.61999893188477,-2.22450759050217,51.91999816894531,0.0250094985086049 7776,2014-10-29,52.45000076293945,52.81999969482422,51.83000183105469,52.5099983215332,398500.0,0.001336382080886045,1.9117571160901614,-0.10525893108110179,89.79932662338253,77.7251735522993,-1.4506272568232959,-3.3319236568289767,-2.8062504611416585,-2.0654482520257673,20.8810853966746,0.9899978637695312,1.782346815298439,2.8250011444091783,-0.9102113797806552,6.560213668599012,0.9573948823142615,4.692607406504095,-2.4718655704689496,76.43318447102044,2.3604751910340696,1.8676062620949154,10,-1.3900012969970703,-2.720001220703125,-2.825000762939446,-3.135000228881836,1.9099998474121094,2,0.024594869337711156,2.23811080835604,52.38000106811523,1.5238147138964062,51.61999893188477,1.2040794083300606,51.61999893188477,0.024594869337711156 7777,2014-10-30,53.31999969482422,53.33000183105469,52.25,52.25,304100.0,0.016587205323731702,-1.0186955870713812,-17.834053916581894,90.70121215469301,80.15426323563084,-1.8627996244107763,-3.9441922936199845,-3.6659705014564423,-2.9253305516855974,20.66863156137882,1.0800018310546875,2.002843676377985,3.4030000686645536,-0.5338121603644979,7.339812297693605,1.4345939541500243,5.371406183179083,-2.9440034720241925,99.51912848916113,20.35046067510099,1.9684061145145266,10,-1.5499992370605469,-3.3349990844726562,-4.045000076293945,-4.19999885559082,0.8400001525878906,3,0.00712680176838254,1.9117571160901614,52.45000076293945,2.23811080835604,52.38000106811523,1.5238147138964062,51.61999893188477,0.00712680176838254 7778,2014-10-31,53.0,53.56000137329102,52.83000183105469,53.56000137329102,806900.0,-0.006001494685966446,1.6071348287817795,-0.5233659187005849,87.24341685022343,81.71510474398438,-1.235326465269452,-3.3792388877128587,-3.325013647007445,-2.5902661279758092,20.756776544842193,0.7299995422363352,2.2497677491041443,2.817500305175784,-1.2022766492500452,6.837277259601613,0.8076118279628659,4.827388782388702,-2.1513628798792297,75.75753071985419,-8.368699033103553,2.0098884772129155,10,-0.8449993133544922,-2.8999996185302734,-3.950000762939453,-3.8799991607666016,2.0600013732910227,4,0.017169808441737988,-1.0186955870713812,53.31999969482422,1.9117571160901614,52.45000076293945,2.23811080835604,52.38000106811523,0.017169808441737988 7779,2014-11-03,53.47000122070313,53.6500015258789,52.88000106811523,53.11000061035156,526400.0,0.008867947560436518,1.1388865341415249,-0.6428566562898118,86.55333414697861,82.73826935568633,-1.4467364098463875,-3.5849024687135653,-3.762683774047588,-3.0455100265371655,20.887454105384556,0.7700004577636719,2.4330610611755716,3.0030014038086037,-1.1052760267407749,7.111278834357982,0.9488626885339144,5.057140119083293,-2.1333185350117176,92.03539225515972,7.8372706846540865,2.0541387152746875,11,-1.0750007629394602,-3.3250007629394602,-4.675001144409187,-4.405000686645515,0.40999984741209516,0,0.012904406413998926,1.6071348287817795,53.0,-1.0186955870713812,53.31999969482422,1.9117571160901614,52.45000076293945,0.012904406413998926 7780,2014-11-04,53.459999084472656,53.88000106811523,53.209999084472656,53.6500015258789,545300.0,-0.00018706070697827037,1.061539725577215,-0.5277836646462633,89.88762256170105,84.07857998803829,-1.2166553169456336,-3.2608708967569697,-3.7207672710175927,-3.0281634902407717,20.940639160835577,0.670001983642571,2.54630775797024,2.6874992370605497,-1.3529794537608097,6.727977927881909,0.66725989164987,4.7077385824712294,-1.6606526307437477,79.51209073400413,-5.940852112869862,2.02023934541068,11,-0.8949985504150391,-2.9099979400634766,-4.689998626708984,-4.404998779296875,1.0900001525878906,1,0.018705574581471485,1.1388865341415249,53.47000122070313,1.6071348287817795,53.0,-1.0186955870713812,53.31999969482422,0.018705574581471485 7781,2014-11-05,54.20000076293945,54.290000915527344,53.56000137329102,53.91999816894531,522800.0,0.013842156586974852,2.1738910496155994,-1.4736789270800423,90.01583310612415,85.33618440793775,-1.6995712398000435,-3.7455596694422155,-4.40702492386734,-3.763309012005088,22.284996528813117,0.8300018310546875,2.5988156173863572,3.143500900268556,-1.0267410993835213,7.3137428999206335,1.0583799004425174,5.228621900094595,-1.9845233863332794,95.58822979426823,11.417550899433678,2.085120999826038,11,-1.4300003051757812,-3.4449996948242188,-5.515000343322754,-5.145000457763672,-1.0699996948242259,2,0.008856079990399834,1.061539725577215,53.459999084472656,1.1388865341415249,53.47000122070313,1.6071348287817795,53.0,0.008856079990399834 7782,2014-11-06,54.22000122070313,54.91999816894531,53.86999893188477,54.79999923706055,788600.0,0.00036901213066697913,1.5609866159278194,-2.0714022969714057,88.04553022077454,86.74904360538468,-1.5187152961730632,-3.426967733382007,-4.3816122152973165,-3.7813214470478513,24.447760801953102,1.0499992370605398,2.5968737369668418,2.837001228332525,-1.2450319511157488,6.919034407780799,0.7959846386083882,4.878017818056662,-1.5896191363127272,66.5072643644597,-16.16030318090884,2.041016589724137,11,-1.1350021362304759,-3.1400012969970774,-5.607501029968269,-5.165000915527351,-1.6500015258789134,3,0.002582061720702633,2.1738910496155994,54.20000076293945,1.061539725577215,53.459999084472656,1.1388865341415249,53.47000122070313,0.002582061720702633 7783,2014-11-07,54.43000030517578,54.5,53.9900016784668,54.33000183105469,486600.0,0.0038730925810541716,3.2500238420701275,-0.17241175193859842,86.98345967537269,87.54052570734244,-1.4395855177104622,-3.298066431075064,-4.553137729528089,-3.9976715173480244,26.727403543846734,0.5099983215332031,2.5893369345541686,2.7245002746582045,-1.2430761835730664,6.6920767328894755,0.7407120455425726,4.7082885037738365,-1.341695003874392,75.98046273839563,-4.945578638250453,1.9837882291156337,11,-1.2750015258789062,-3.3500003814697266,-5.930000305175781,-5.375,-1.5200004577636719,4,-0.004960508106739758,1.5609866159278194,54.22000122070313,2.1738910496155994,54.20000076293945,1.061539725577215,53.459999084472656,-0.004960508106739758 7784,2014-11-10,54.29999923706055,54.58000183105469,54.06000137329102,54.33000183105469,357800.0,-0.0023884083664587052,-1.0392241927401127,-0.3000305180437934,83.40607352867684,88.07064542976964,-0.9939747898512863,-2.809635981177948,-4.3937624016197105,-3.8826657301563756,29.145843855393615,0.5200004577636648,2.5330788633604584,2.275499153137204,-1.4276738854140945,5.978672191688503,0.42391263386155487,4.1270856724128535,-0.8453553622303716,63.74273310935917,-15.032645953858541,1.8515865192756509,11,-0.9249992370605469,-3.219999313354492,-5.857499122619629,-5.244998931884766,-0.4799995422363281,0,0.013996356296663848,3.2500238420701275,54.43000030517578,1.5609866159278194,54.22000122070313,2.1738910496155994,54.20000076293945,0.013996356296663848 7785,2014-11-11,54.2400016784668,54.56000137329102,54.04999923706055,54.40999984741211,303300.0,-0.001104927429774305,1.1702162197259565,5.666115702479339,81.61436856965196,87.1612056460218,-0.7178827821696103,-2.441649987602659,-4.2970674194058205,-3.836408174311053,32.27622800335636,0.5100021362304759,2.5320258676292227,1.9405015945434556,-1.5462280651468632,5.427231254233774,0.19713676469829267,3.6838664243886186,-0.4922869448135927,50.00014024655318,-26.485803448074982,1.7433648298451605,11,-0.6550025939941406,-3.160001754760742,-5.962501525878906,-5.185001373291016,0.4199981689453125,1,-0.006637179188998643,-1.0392241927401127,54.29999923706055,3.2500238420701275,54.43000030517578,1.5609866159278194,54.22000122070313,-0.006637179188998643 7786,2014-11-12,53.9000015258789,54.13000106811523,53.47000122070313,54.13000106811523,608500.0,-0.00626843919739184,4.739140530409708,1.3529530562786105,73.02327850818817,85.19699079641015,-0.16826457135633888,-1.7661146511666388,-3.937426246230771,-3.5085921630969423,34.41105463027047,0.7700004577636648,2.5085510656801233,1.3300014495849553,-1.7250382009788083,4.385041100148719,-0.197518375696923,2.8575212748668335,1.0199966430664134,29.65525587464532,-44.14868731607811,1.5275198252818805,11,-0.025001525878899145,-2.8200016021728445,-5.672501564025872,-4.845001220703118,0.4799995422363281,2,0.012059326396671066,1.1702162197259565,54.2400016784668,-1.0392241927401127,54.29999923706055,3.2500238420701275,54.43000030517578,0.012059326396671066 7787,2014-11-13,54.5099983215332,54.54999923706055,53.459999084472656,53.790000915527344,1091300.0,0.011317194404186104,1.725002980235081,-3.130429734795084,81.34489161627273,84.54159910374896,-0.6612453698923915,-2.059559511151207,-4.513196590923961,-4.13006414128207,37.42807037640118,1.0900001525878906,2.478755207942015,1.6719984054565415,-1.0410788662299097,4.385075677142993,0.31545976961331235,3.0285370412997707,0.38099990844726506,93.74970197750696,17.737591277243624,1.3565386358432268,11,-0.6099987030029297,-3.4299983978271484,-6.182497978210449,-5.454998016357422,0.050003051757819605,3,-0.025316406088987775,4.739140530409708,53.9000015258789,1.1702162197259565,54.2400016784668,-1.0392241927401127,54.29999923706055,-0.025316406088987775 7788,2014-11-14,53.290000915527344,54.52000045776367,53.18999862670898,54.38000106811523,531800.0,-0.022381167557730786,-1.062010781655206,-1.5138945550298455,64.32249186841045,82.07150551724138,0.6752214833044476,-0.6292468378064058,-3.297266749133442,-2.9352991700657114,39.12197108337296,1.3300018310546946,2.364757751515313,0.29800090789795064,-2.1206694666673798,2.716671282463281,-0.9113342793847181,1.5073360951806194,1.5437573486328091,7.194392682385121,-69.05887213059066,1.209335187282666,11,0.7649974822998047,-2.210000991821289,-4.8600006103515625,-4.2350006103515625,1.3899993896484375,4,-0.01351100034403141,1.725002980235081,54.5099983215332,4.739140530409708,53.9000015258789,1.1702162197259565,54.2400016784668,-0.01351100034403141 7789,2014-11-17,53.47000122070313,53.65999984741211,53.06000137329102,53.1500015258789,813200.0,0.0033777500860079357,-1.3999938964844147,-0.29357766057599916,60.38096137707043,78.792987607838,0.5534191098036061,-0.6354804256940625,-3.4793268636146237,-3.133833553726582,40.337590477734445,0.5999984741210866,2.1526355418194854,0.347001075744636,-1.8575126755986417,2.5515148270879138,-0.7552557999270064,1.4492579514162784,1.2651314652099472,27.333323160807293,-44.840001574596656,1.1022568756716389,11,0.519998550415032,-2.3900012969970774,-4.895000457763679,-4.415000915527351,2.1100006103515554,0,-0.010473187965333253,-1.062010781655206,53.290000915527344,1.725002980235081,54.5099983215332,4.739140530409708,53.9000015258789,-0.010473187965333253 7790,2014-11-18,53.41999816894531,53.83000183105469,53.290000915527344,53.56000137329102,647400.0,-0.0009351608493785024,-1.7000200272752415,-0.43751043082278607,59.273398574630505,75.37716154878314,0.6673279885017891,-0.4361449645859068,-3.4087957872538794,-3.10380149732687,41.245837939599554,0.5400009155273438,1.9753664240517992,0.1879981994628892,-1.832389441605251,2.2083858405310295,-0.8221956210711809,1.1981920199969593,1.1811240119580049,24.160893408500534,-45.512502780934305,1.0101938205340715,11,0.5700016021728516,-2.339998245239258,-4.844997406005859,-4.364997863769531,2.5900001525878906,1,0.00748786109302868,-1.3999938964844147,53.47000122070313,-1.062010781655206,53.290000915527344,1.725002980235081,54.5099983215332,0.00748786109302868 7791,2014-11-19,53.13999938964844,53.47999954223633,52.95000076293945,53.459999084472656,723200.0,-0.005241459919398617,1.9444326707074133,2.285659791286225,48.0603412839089,70.93436277802029,0.8729534732086819,-0.021798676619070534,-3.0975593594245865,-2.856622013720269,41.65599665899886,0.529998779296875,1.7733875693197945,-0.17800064086914347,-2.0114060382211747,1.6554047564828878,-1.0947033395451626,0.7387020578068757,1.3378331266458972,11.874925494122976,-51.79154418457195,0.9167026986760158,11,0.6250019073486328,-2.059999465942383,-4.564999580383301,-4.084999084472656,4.94000244140625,2,0.02860369731317247,-1.7000200272752415,53.41999816894531,-1.3999938964844147,53.47000122070313,-1.062010781655206,53.290000915527344,0.02860369731317247 7792,2014-11-20,53.08000183105469,53.099998474121094,52.63999938964844,52.7599983215332,994900.0,-0.001129047032044861,1.5555732163482425,-1.0000119209403238,50.913263484266515,66.92656320123072,0.842873415315637,0.1365608613845879,-3.015726303161074,-2.818629455093678,41.54951717646077,0.5,1.5487365832453577,-0.29599838256835653,-2.012879669616126,1.420882904479413,-1.1544390260922412,0.5624422609555282,1.2450475099041611,23.404371884073853,-37.132653663643495,0.8584406435238856,11,0.529998779296875,-1.9350032806396484,-4.705000877380371,-4.025001525878906,3.7699966430664062,3,0.024491318617475333,1.9444326707074133,53.13999938964844,-1.7000200272752415,53.41999816894531,-1.3999938964844147,53.47000122070313,0.024491318617475333 7793,2014-11-21,53.6500015258789,53.75,53.290000915527344,53.599998474121094,635600.0,0.010738501792792565,2.67999267578125,0.15625782302380747,52.00893389327675,63.437992130630704,0.16829314838447829,-0.28834181062903497,-3.5294146696579034,-3.3936516262386505,41.832000376313516,0.6699981689453125,1.266779146896397,0.17250118255614666,-1.3344634991583177,1.679465864270611,-0.5809811583010855,0.9259835234133789,0.472841820922703,84.8739549674303,27.151338892442276,0.753482340857233,11,-0.05000114440917258,-1.5400028228759695,-5.272500991821282,-4.595001220703118,2.0900001525878977,4,0.016961786049030536,1.5555732163482425,53.08000183105469,1.9444326707074133,53.13999938964844,-1.7000200272752415,53.41999816894531,0.016961786049030536 7794,2014-11-24,53.61000061035156,53.91999816894531,53.27000045776367,53.61999893188477,629700.0,-0.000745590202975932,1.1311512316533985,-0.1999542264267802,51.66299011729997,60.11006119148048,0.11189132952964798,-0.09656162433746829,-3.4394986043266016,-3.3532085962904006,42.651101217252254,0.6499977111816406,1.033724068601984,0.03300018310547159,-1.194424730661332,1.2604250968722752,-0.5807122737779267,0.6467126399888699,0.334901461591663,75.7814176382233,19.955176412353545,0.6137124568834001,11,-0.015001296997070312,-1.0450019836425781,-4.880000114440918,-4.555000305175781,2.2900009155273366,0,0.019958956960310248,2.67999267578125,53.6500015258789,1.5555732163482425,53.08000183105469,1.9444326707074133,53.13999938964844,0.019958956960310248 7795,2014-11-25,53.68999862670898,53.849998474121094,53.47999954223633,53.7400016784668,364000.0,0.0014922218885773386,1.740766904970471,5.001144601294372,43.37657988292312,56.81598356645103,-0.060713967354423914,-0.0773517405171873,-3.4772940964154984,-3.427823982170537,43.0276446614518,0.3699989318847656,0.8004193663226076,0.04749832153319744,-1.0431676326423727,1.1381642757087675,-0.49783465555458406,0.5928312986209789,-1.0499992370605398,82.0312686264687,29.944380303349035,0.545332977087784,11,-0.09499931335448508,-0.854999542236321,-4.694998741149895,-4.634998321533196,1.2000007629394602,1,0.03520214663230581,1.1311512316533985,53.61000061035156,2.67999267578125,53.6500015258789,1.5555732163482425,53.08000183105469,0.03520214663230581 7796,2014-11-26,53.7400016784668,54.0099983215332,53.61000061035156,53.68000030517578,323200.0,0.000931328981873758,-2.9999618531728625,-1.1999542264264391,43.81442842858778,52.6459321011527,-0.15175884597128686,-0.027147821587853116,-3.4749392059922073,-3.477847175902383,43.18562053152436,0.3999977111816406,0.5973025602109558,0.033001327514647016,-0.9022294971929554,0.9682321522222495,-0.4346140848391542,0.5006167398684482,-1.0758023071289031,80.29220046945873,28.788909494942175,0.4676154123538018,11,-0.1600017547607422,-0.7100028991699219,-4.495001792907715,-4.645002365112305,0.80999755859375,2,0.042240353036236966,1.740766904970471,53.68999862670898,1.1311512316533985,53.61000061035156,2.67999267578125,53.6500015258789,0.042240353036236966 7797,2014-11-28,53.70000076293945,54.45000076293945,53.65999984741211,53.65999984741211,291000.0,-0.0007443415384814633,-38.49914171275987,0.6666666666666666,40.16171869296587,49.96140174832553,-0.26679555948636136,0.04509346678870685,-3.366813792801217,-3.43378807274253,43.14952327124105,0.7900009155273438,0.40067690997967986,-0.025999641418458452,-0.9433962725489948,0.8913969897120779,-0.4846979569837302,0.4326986741468133,-0.981969433593747,36.440694404034524,-11.472079363635935,0.45869831556526874,11,-0.1550006866455078,-0.6150016784667969,-4.2400007247924805,-4.39000129699707,1.6300010681152344,4,0.08156426454165056,-2.9999618531728625,53.7400016784668,1.740766904970471,53.68999862670898,1.1311512316533985,53.61000061035156,0.08156426454165056 7798,2014-12-01,53.90999984741211,54.04999923706055,53.18999862670898,53.709999084472656,531800.0,0.003910597420653694,2.5833392938035247,4.999904634751097,44.85488020420244,48.23628161800686,-0.42420913475404376,-0.09827371594381873,-3.5000079779573383,-3.6446938747947186,42.67021304815529,0.8600006103515696,0.27755824787414696,0.1384994506835966,-0.7153528687484538,0.992351770115647,-0.2884267090324286,0.5654256103996218,-1.0880503520507787,57.14285714285738,10.768465153399987,0.4269261597160246,12,-0.36499977111816406,-0.8250007629394531,-4.204998970031738,-4.354999542236328,1.7900009155273438,0,0.05453531135281797,-38.49914171275987,53.70000076293945,-2.9999618531728625,53.7400016784668,1.740766904970471,53.68999862670898,0.05453531135281797 7799,2014-12-02,54.15999984741211,54.349998474121094,53.54999923706055,53.9000015258789,586200.0,0.004637358573689632,1.5000149012642232,1.2999866486105374,48.99495079226939,47.09423186441119,-0.6325603056100562,-0.3098146479026269,-3.6577536080619737,-3.886970830639193,42.20435019603169,0.7999992370605469,0.048140736445979826,0.3539995193481431,-0.5043070307157009,1.2123060694119872,-0.07515375568377891,0.7831527943800651,-1.2403672759960926,76.98409334487846,29.784933290270743,0.4291532750319224,12,-0.6149997711181641,-1.0750007629394531,-4.454998970031738,-4.604999542236328,1.0900001525878906,1,0.029172855160747968,2.5833392938035247,53.90999984741211,-38.49914171275987,53.70000076293945,-2.9999618531728625,53.7400016784668,0.029172855160747968 7800,2014-12-03,54.459999084472656,54.5,54.09000015258789,54.09000015258789,595200.0,0.005539129208008697,-1.2162217892012825,1.423082001848634,57.10657736003246,48.099369206202695,-0.859954709307921,-0.5597540192352,-3.8404452210755977,-4.174709689790362,41.61399445758613,0.4099998474121094,-0.013661551568105779,0.6039987564086928,-0.28538608703015456,1.4933835998475402,0.15930633468926914,1.0486911781281165,-1.4485444215652308,96.94649819894063,45.564813311980345,0.4446924217194236,12,-0.8899993896484375,-1.3050003051757812,-4.754998207092285,-4.904998779296875,0.8800010681152344,2,0.026441470172863246,1.5000149012642232,54.15999984741211,2.5833392938035247,53.90999984741211,-38.49914171275987,53.70000076293945,0.026441470172863246 7801,2014-12-04,54.68000030517578,54.849998474121094,54.290000915527344,54.349998474121094,482900.0,0.004039684619933315,-1.4888949170933505,0.8918994154217315,52.39439465039636,48.263939335772676,-0.9370776934149845,-0.7820470364291552,-3.920432923229164,-4.384399913963435,40.84739635439649,0.55999755859375,-0.045977920196719424,0.7999999999999972,-0.15216046124670868,1.752160461246703,0.32391976937664424,1.27608023062335,-1.5494620153009464,89.75914550773399,41.930010646511974,0.47608023062335286,12,-0.6600017547607422,-1.3050003051757812,-4.942500114440918,-5.125,0.9300003051757812,3,0.0038405099360026007,-1.2162217892012825,54.459999084472656,1.5000149012642232,54.15999984741211,2.5833392938035247,53.90999984741211,0.0038405099360026007 7802,2014-12-05,54.36000061035156,54.7400016784668,54.20000076293945,54.4000015258789,430200.0,-0.00585222554934639,-2.0,-0.12121422296201666,70.18866186255006,50.28390911013638,-0.4653527032934477,-0.4753949095348631,-3.445454723373139,-4.052172828143583,39.6288211750158,0.5400009155273438,-0.07257645115635114,0.47300033569335653,-0.49166104615839146,1.4376617175451045,-0.009330355232521015,0.9553310266192341,-1.0575163020521003,70.48205368612405,16.789457504773395,0.48233069092587405,12,-0.34000205993652344,-0.7750015258789062,-3.965001106262207,-4.630001068115234,2.779998779296875,4,0.0034951917692362944,-1.4888949170933505,54.68000030517578,-1.2162217892012825,54.459999084472656,1.5000149012642232,54.15999984741211,0.0034951917692362944 7803,2014-12-08,54.15999984741211,54.84000015258789,53.79999923706055,54.4000015258789,342600.0,-0.003679189858238674,-1.166662030763851,5.999904634751985,62.9213129978211,51.53483387463873,-0.2071889521270549,-0.31269086725286854,-3.0818670055186317,-3.833638660205814,38.08732838922649,1.0400009155273438,-0.006761208158280851,0.28649959564209126,-0.6534051849768119,1.2264043762609944,-0.1834527946673603,0.7564519859515428,-0.7027641225304819,46.923151411292096,-9.68634146413568,0.46995239030944996,12,-0.1400012969970703,-0.3800010681152344,-3.282499313354492,-4.174999237060547,3.1500015258789134,0,0.021602695475237965,-2.0,54.36000061035156,-1.4888949170933505,54.68000030517578,-1.2162217892012825,54.459999084472656,0.021602695475237965 7804,2014-12-09,55.06000137329102,55.099998474121094,53.849998474121094,53.95000076293945,479900.0,0.01661745805787551,1.100849495111396,-4.624970197886204,73.29549703223108,54.85915800233961,-0.9832799989535488,-1.2151362455751027,-3.83120820502419,-4.7224588681271555,36.50823974292461,1.25,0.07901092133743504,1.1485010147094812,0.08293932951276162,2.2140626999062007,0.6157201721111178,1.6812818573078445,-1.4634893734854515,96.92329813050435,34.713507825768154,0.532780842598361,12,-0.9150028228759837,-1.190002441406257,-3.9325008392334055,-4.960000991821296,3.4099998474121094,1,0.011623671879508635,-1.166662030763851,54.15999984741211,-2.0,54.36000061035156,-1.4888949170933505,54.68000030517578,0.011623671879508635 7805,2014-12-10,53.88000106811523,55.06999969482422,53.849998474121094,54.88999938964844,322400.0,-0.021431171008800542,-1.2803686340219969,-0.9099078974499971,58.37105595433403,56.47656106075586,0.2531253310991062,-0.0669201686420351,-2.506639701280541,-3.533554592103677,34.863438214983134,1.220001220703125,0.09477144763268797,-0.013499259948737574,-1.0677989441709457,1.0408004242734705,-0.5406491020598452,0.51365058216237,-0.10307069139179248,6.153990615838673,-59.844199196952154,0.5271498421111054,12,0.2649974822998118,-0.010002136230461645,-2.6100006103515554,-3.7350006103515554,4.340000152587905,2,0.025426854207980076,1.100849495111396,55.06000137329102,-1.166662030763851,54.15999984741211,-2.0,54.36000061035156,0.025426854207980076 7806,2014-12-11,54.54999923706055,54.93000030517578,53.61000061035156,54.0099983215332,326700.0,0.012435006601026366,1.0307639940373488,-0.5346552603251903,64.61229272288092,59.1932915085242,-0.32395940440155613,-0.7227827824617066,-3.01324407104223,-4.19273813505221,34.06544337690916,1.3199996948242188,0.1358920501225711,0.6239990234374986,-0.4704535785446353,1.7184516254196325,0.07677272244642808,1.171225324428569,0.5499992370605469,63.08724660389049,-7.955960893247223,0.5472263009910677,12,-0.4050006866455078,-0.6800003051757812,-2.9924983978271484,-4.289999008178711,4.060001373291016,3,0.014482143475276654,-1.2803686340219969,53.88000106811523,1.100849495111396,55.06000137329102,-1.166662030763851,54.15999984741211,0.014482143475276654 7807,2014-12-12,53.13000106811523,54.349998474121094,53.08000183105469,54.0,530400.0,-0.026031130867195218,-1.6185567821172806,-1.6111064016163117,45.578228203193596,59.27366350841211,1.1249856429949574,0.6203333474975707,-1.443950877796432,-2.7659212751927242,32.60362205477884,1.4699974060058594,0.18185576347045895,-0.7269992828369212,-1.8402701482615527,0.3862715825877103,-1.2836347155492405,-0.17036385012460187,1.9401974487304727,2.47521386890226,-64.05829390045318,0.5566354327123174,12,0.9599990844726634,0.7399978637695384,-1.3675003051757741,-2.6650009155273366,5.50999832153321,4,0.04667795016711662,1.0307639940373488,54.54999923706055,-1.2803686340219969,53.88000106811523,1.100849495111396,55.06000137329102,0.04667795016711662 7808,2014-12-15,52.56999969482422,53.36000061035156,52.36999893188477,53.36000061035156,514500.0,-0.01054021008908057,1.5063304586322939,0.9080481441694179,41.87499478459486,58.482557285337165,1.6482497189324263,1.184350599046418,-0.7448535390177824,-2.2021287222702597,31.1736107859804,0.9900016784667898,0.21002199220055218,-1.2510005950927763,-2.4818308100099387,-0.0201703801756139,-1.8664157025513575,-0.6355854876341951,2.4205909545898407,7.326036500929679,-55.64019646691939,0.6154151074585813,12,1.164999008178711,1.164999008178711,-0.4875001907348633,-1.7900009155273438,6.090000152587891,0,0.08693170480033618,-1.6185567821172806,53.13000106811523,1.0307639940373488,54.54999923706055,-1.2803686340219969,53.88000106811523,0.08693170480033618 7809,2014-12-16,52.90999984741211,53.27999877929688,52.02000045776367,52.540000915527344,613800.0,0.00646756999356346,1.2702737998274627,-0.4683525355635605,44.14415652851292,57.04228830405722,1.2430056135393883,0.8434916989045576,-0.9418404549685562,-2.5246661108634356,29.99658852676177,1.2599983215332102,0.26601231784644597,-0.883000373840332,-2.171575328711654,0.4055745810309901,-1.527287851275993,-0.23871289640467097,1.9233552989501916,29.180315156608994,-30.078278264964826,0.6442874774356603,12,0.6499996185302734,0.6499996185302734,-0.7925004959106445,-2.1300010681152344,5.900001525878913,1,0.08316011223905018,1.5063304586322939,52.56999969482422,-1.6185567821172806,53.13000106811523,1.0307639940373488,54.54999923706055,0.08316011223905018 7810,2014-12-17,53.81999969482422,53.84000015258789,52.81000137329102,52.97000122070313,301400.0,0.017199014364703613,1.314605585749294,2.297299805140558,50.53190167212577,56.83534463980493,0.26001843013182224,-0.03689621849615321,-1.6814418489657257,-3.4200372287774385,28.608002557088984,1.029998779296868,0.3094931835863548,0.00699939727783061,-1.2695600492560075,1.2835588438116687,-0.6312803259890885,0.6452791205447497,0.7882870764501888,61.8556471286864,5.040474881834726,0.6382797232669183,12,-0.26000022888183594,-0.26000022888183594,-1.5924997329711914,-3.0400009155273438,4.650001525878913,2,0.08639913697966994,1.2702737998274627,52.90999984741211,1.5063304586322939,52.56999969482422,-1.6185567821172806,53.13000106811523,0.08639913697966994 7811,2014-12-18,54.65999984741211,54.75,54.04999923706055,54.31999969482422,407800.0,0.015607583748624032,1.6923082566115248,0.40000089757744184,55.769225478877466,55.23318504161908,-0.6516445261386679,-0.7981021545523248,-2.3754878576295653,-4.23734178096791,28.09700826105479,0.9300003051757812,0.33757790731495163,0.7709995269775405,-0.5177842361434983,2.0597832900985793,0.12660764541702463,1.4153914085380563,-2.6399993896484375,96.70329056120774,35.76960976707859,0.6443918815605193,12,-1.1000003814697266,-1.1000003814697266,-2.327500343322754,-3.8800010681152344,2.8800010681152344,3,0.06512991919555544,1.314605585749294,53.81999969482422,1.2702737998274627,52.90999984741211,1.5063304586322939,52.56999969482422,0.06512991919555544 7812,2014-12-19,54.38000106811523,54.84000015258789,53.86999893188477,54.58000183105469,738800.0,-0.005122553605534597,1.6944575427962694,-0.588237274063457,52.80096099460389,54.108701485706064,-0.4118173171402404,-0.43818293321319146,-1.9230217528740994,-3.9160862343949603,27.994557809449866,0.9700012207031179,0.2961927963949833,0.42600078582763246,-0.8214539129373861,1.673455484592651,-0.19772656355487328,1.0497281352101382,-2.305400619506827,83.687973962659,21.35463130839605,0.6237273493825085,12,-0.8200016021728445,-0.8200016021728445,-1.9025011062622,-3.6000022888183523,4.30999755859375,4,0.07778594077145984,1.6923082566115248,54.65999984741211,1.314605585749294,53.81999969482422,1.2702737998274627,52.90999984741211,0.07778594077145984 7813,2014-12-22,54.56000137329102,54.61999893188477,53.93999862670898,54.33000183105469,265900.0,0.0033100460029475975,2.885775321801796,-1.1499933243052456,52.40385541196442,51.7874079723431,-0.5912909793083827,-0.5760470225108136,-1.9342562373119776,-4.038035784296248,27.281227801457053,0.6800003051757955,0.26284522430213286,0.5605010986328196,-0.7064967963740685,1.8274989936397077,-0.07299784887062799,1.1940000461362672,-2.37478493652344,90.07096419865672,28.368475774905235,0.6334989475034443,12,-1.0150012969970774,-1.00000190734864,-2.0700016021728587,-3.7800025939941477,2.3499984741210866,0,0.07478002041170617,1.6944575427962694,54.38000106811523,1.6923082566115248,54.65999984741211,1.314605585749294,53.81999969482422,0.07478002041170617 7814,2014-12-23,54.68000030517578,54.93000030517578,54.38999938964844,54.599998474121094,345500.0,0.0021993938574844663,-1.160003662109375,0.3478347403512738,51.351358950855065,51.00744163862321,-0.8614526462370478,-0.6448351545776703,-1.878681045216851,-4.096142088879496,26.499271854480188,0.5400009155273438,0.1967650008469093,0.62700004577637,-0.6609377386775606,1.9149378302303006,-0.016968846450595265,1.2709689380033353,-2.3885925197753863,88.20754122844107,29.68412586018097,0.6439688922269649,12,-1.2049999237060547,-1.1200008392333984,-2.1125011444091797,-3.9000015258789062,2.8199996948242188,1,0.07278711631352341,2.885775321801796,54.56000137329102,1.6944575427962694,54.38000106811523,1.6923082566115248,54.65999984741211,0.07278711631352341 7815,2014-12-24,55.58000183105469,55.68000030517578,54.61999893188477,54.61999893188477,190600.0,0.016459427960056505,-1.2083295252703241,11.999761586877653,55.10204964296678,49.95074796307719,-1.6706345084021592,-1.4714230228592697,-2.615465601098201,-4.92248134834059,25.928372981463976,1.0600013732910085,0.1904259272153368,1.4325014114379897,-0.011220442356929539,2.876223265232909,0.7106404845405265,2.154362338335453,-3.130278494467767,94.47522661602886,38.25457253028496,0.7218609268974602,12,-1.730001449584961,-1.730001449584961,-3.045001983642578,-4.8000030517578125,2.339996337890625,2,0.05811441950028162,-1.160003662109375,54.68000030517578,2.885775321801796,54.56000137329102,1.6944575427962694,54.38000106811523,0.05811441950028162 7816,2014-12-26,56.0099983215332,56.4000015258789,55.38999938964844,55.6500015258789,307900.0,0.007736532499325266,-1.2954566143735724,0.3749955296651523,59.2385126519418,51.46855734627144,-2.0917171129552727,-1.8157308927886575,-2.865823864167311,-5.26949979633946,25.388231572691637,1.0100021362304616,0.06580313565675766,1.7489980697631822,0.0981112439394991,3.3998848955868652,0.9235546568513442,2.57444148267502,-3.3018528274591716,84.58486938821686,28.921969775667918,0.8254434129118411,12,-1.799997329711914,-1.799997329711914,-3.4749984741210938,-5.229999542236328,0.75,4,0.043920781519184215,-1.2083295252703241,55.58000183105469,-1.160003662109375,54.68000030517578,2.885775321801796,54.56000137329102,0.043920781519184215 7817,2014-12-29,58.08000183105469,58.18000030517578,56.18000030517578,56.18999862670898,574600.0,0.0369577498938376,-1.0942410050030458,5.25005563149688,68.14815861371059,54.387797771728735,-3.7836086555795347,-3.7321186788266374,-4.749708796546301,-7.241889488375783,24.826990696738736,2.170001983642578,0.1383917044399965,3.600001525878909,1.2488937511996738,5.951109300558144,2.4244476385392915,4.775555413218527,-5.002670733800173,97.64154635530112,39.18470064329916,1.1755538873396194,12,-2.980001449584961,-2.980001449584961,-5.657501220703125,-7.3000030517578125,-0.6400032043457102,0,-0.009297536131250839,-1.2954566143735724,56.0099983215332,-1.2083295252703241,55.58000183105469,-1.160003662109375,54.68000030517578,-0.009297536131250839 7818,2014-12-30,56.849998474121094,57.88000106811523,56.849998474121094,57.86999893188477,340600.0,-0.02117774308119813,-1.0196120230227956,-0.5396818668975683,58.04131594361645,55.93192659562913,-2.103887151786907,-2.393268857485758,-3.3782143647236893,-5.925064216466303,25.086293142642802,1.2300033569335938,0.09413489381255147,2.2229982376098647,-0.3364598917788584,4.782456366998588,0.9432691729154996,3.50272730230423,-3.1603470719160285,64.90761187930663,10.849040188410896,1.2797290646943627,12,-1.3549976348876953,-1.7499980926513672,-4.472498893737793,-6.069999694824219,-1.7599983215332031,1,0.03236587866269658,-1.0942410050030458,58.08000183105469,-1.2954566143735724,56.0099983215332,-1.2083295252703241,55.58000183105469,0.03236587866269658 7819,2014-12-31,55.7400016784668,57.290000915527344,55.72000122070313,57.11999893188477,568800.0,-0.019525010122200537,-1.2112700271864811,1.3529378765609372,58.40868454309161,56.80712469240312,-0.6149017663751692,-1.2214578806338636,-2.1573397642959407,-4.747869757754366,24.557619063301715,1.5699996948242116,0.26332537095357367,1.034001350402832,-1.5620395891217314,3.6300422899273954,-0.2640191193594461,2.33202182016511,-1.5115084079052465,31.460739172318032,-27.473630567780656,1.2980204697622804,12,0.28499794006347656,-0.6400012969970703,-2.8850021362304688,-4.960002899169922,-1.25,2,0.02099027868162584,-1.0196120230227956,56.849998474121094,-1.0942410050030458,58.08000183105469,-1.2954566143735724,56.0099983215332,0.02099027868162584 7820,2015-01-02,55.9000015258789,56.16999816894531,55.349998474121094,55.91999816894531,421700.0,0.00287046721553863,2.1538653403172088,0.01449034990242603,56.39811557557273,56.87700136981371,-0.501570605078804,-1.3365716668019516,-2.2148894271155157,-4.841135032333064,23.71296295183684,0.8199996948242188,0.5343076699399205,1.1220010757446204,-1.5246940851757955,3.7686962366650363,-0.20134650471558757,2.4453486562048283,-1.1973274111636414,19.434724236656407,-37.36434495418645,1.3233475804602073,1,0.12499809265137429,-0.8000011444091726,-2.820002555847161,-5.120002746582024,-0.950000762939446,4,0.02862251217256917,-1.2112700271864811,55.7400016784668,-1.0196120230227956,56.849998474121094,-1.0942410050030458,58.08000183105469,0.02862251217256917 7821,2015-01-05,54.88999938964844,55.5099983215332,54.540000915527344,55.459999084472656,373000.0,-0.018068016255113672,1.8955225580177184,28.5047691720616,58.67848996723654,57.530060144550674,0.6084756841441248,-0.3267846869762252,-1.117863831145172,-3.7684762383175894,22.209393669880274,1.3600006103515554,0.765634517677988,0.10149898529052592,-2.545225397741774,2.748223368322826,-1.2218632062256276,1.4248611768066795,3.2900009155273438,9.615344307925769,-51.822357422779604,1.3233621915161518,1,1.1700000762939453,0.21000099182128906,-1.6750001907348633,-4.1100006103515625,-1.4099998474121094,0,0.055201290089070376,2.1538653403172088,55.9000015258789,-1.2112700271864811,55.7400016784668,-1.0196120230227956,56.849998474121094,0.055201290089070376 7822,2015-01-06,54.54999923706055,55.59000015258789,54.38999938964844,54.93000030517578,561100.0,-0.006194209443770027,-2.4285698715538335,0.6666688974849755,59.97983440679354,58.37183558842057,1.0897219114046308,0.02970237529704889,-0.7091157756220099,-3.376740735259787,20.741637684695114,1.2000007629394531,0.8859347570498954,-0.2480010986328125,-2.889608586436019,2.393606389170394,-1.568804842534412,1.072802645268787,3.5572010803222653,4.584520643623293,-61.06664650411494,1.3208037439016025,1,1.7350006103515625,0.5500011444091797,-1.244999885559082,-3.770000457763672,-1.3800010681152344,1,0.04051327434247165,1.8955225580177184,54.88999938964844,2.1538653403172088,55.9000015258789,-1.2112700271864811,55.7400016784668,0.04051327434247165 7823,2015-01-07,55.33000183105469,55.5,54.36000061035156,54.95000076293945,550900.0,0.014298856185211761,2.1666763800511806,-1.0,61.679541264439045,59.51941140104101,0.4810140690505449,-0.69371970014965,-1.4002179838243762,-4.10697259776596,19.919974281186914,1.1399993896484375,0.9174584607494154,0.47350139617920206,-2.1604255821523495,3.1074283745107536,-0.8434620929865773,1.7904648853449814,2.6285104492187514,33.10584026184704,-35.623659112229525,1.3169634891657762,1,0.9399986267089844,-0.23000144958496094,-2.0150022506713867,-4.5500030517578125,-2.8100013732910156,2,0.03813476822388284,-2.4285698715538335,54.54999923706055,1.8955225580177184,54.88999938964844,2.1538653403172088,55.9000015258789,0.03813476822388284 7824,2015-01-08,55.70000076293945,56.0099983215332,55.58000183105469,55.68000030517578,747300.0,0.006687130302553079,-2.9091050961488443,0.05263263564724188,59.57230344313209,60.01610626772605,0.30275600329315466,-1.0680737812204057,-1.6751841766295854,-4.427737432054265,18.946517817459796,0.6799964904785156,1.0186390932665148,0.8115003585815401,-1.8482607709656662,3.4712614881287465,-0.518380206192063,2.1413809233551433,2.04260081713867,74.03325746079919,4.251087217610362,1.3298805647736023,1,0.5699996948242188,-0.6000003814697266,-2.3850011825561523,-4.920001983642578,-3.1599998474121094,3,-0.010951536840147269,2.1666763800511806,55.33000183105469,-2.4285698715538335,54.54999923706055,1.8955225580177184,54.88999938964844,-0.010951536840147269 7825,2015-01-09,55.25,55.849998474121094,54.90999984741211,55.77000045776367,432800.0,-0.008079008200640225,1.7647161121302388,-25.99942780850658,53.12831333416127,59.3371952324171,0.7834068285955667,-0.537744037695937,-1.157921242481791,-3.930459764122361,17.670118277969515,0.9399986267089844,1.1114098538194739,0.29299964904785014,-2.327680463862478,2.9136797619581785,-1.0173404074073105,1.6033397055030107,2.2896455218945277,53.93943177115483,-11.923621733138646,1.3103400564551624,1,1.0200004577636719,-0.14999961853027344,-1.9350004196166992,-4.470001220703125,-1.720001220703118,4,-0.013755625729107712,-2.9091050961488443,55.70000076293945,2.1666763800511806,55.33000183105469,-2.4285698715538335,54.54999923706055,-0.013755625729107712 7826,2015-01-12,55.34000015258789,55.540000915527344,54.79999923706055,55.52000045776367,414200.0,0.0016289620377898384,5.727250658898599,0.34615412830576237,55.194797152355,57.897932847822034,0.6575178158061945,-0.5960863673553973,-1.1804832586014342,-3.9849534684498877,16.737927875720473,0.7400016784667969,1.2194157195358173,0.3434997558593764,-2.2751645913738514,2.9621641030926043,-0.965832417757241,1.6528319294759939,2.0088666746140618,59.39399403981624,-4.04023740888735,1.3093321736166148,1,0.7800006866455078,-0.23999977111816406,-1.9775009155273438,-4.560001373291016,-2.479999542236328,0,-0.007047332644978366,1.7647161121302388,55.25,-2.9091050961488443,55.70000076293945,2.1666763800511806,55.33000183105469,-0.007047332644978366 7827,2015-01-13,55.61000061035156,56.52000045776367,55.040000915527344,55.7400016784668,341800.0,0.004878938507755892,-1.3307071004406423,0.7222269317170347,55.62700215266546,57.629675759938586,0.0003370935420505816,-0.7070141561057568,-1.4065646796255464,-4.218954015808954,16.96621689893328,1.4799995422363281,1.2311006975703336,0.4895002365112333,-1.988092268890611,2.9670927419130777,-0.7492960161896889,1.7282964892121555,1.5595342438393658,57.870374458480725,-2.103837344931989,1.2387962527009218,1,0.21500015258789062,-0.5100002288818359,-1.912501335144043,-4.8300018310546875,-2.6800003051757812,1,-0.03830248237254552,5.727250658898599,55.34000015258789,1.7647161121302388,55.25,-2.9091050961488443,55.70000076293945,-0.03830248237254552 7828,2015-01-14,57.13999938964844,57.16999816894531,55.27999877929688,55.27999877929688,575300.0,0.027513014970405703,-1.0322567413472108,-14.307579447753694,61.452503846662054,57.96787790477974,-1.6586206743055314,-1.9785255256573677,-2.863644062382207,-5.696664953818484,18.425612037602555,1.8899993896484304,1.2027461610874468,1.790999031066896,-0.5344566530411115,4.116454715174903,0.6282711890128923,2.9537268731208997,-2.779998779296875,98.73422815119085,40.582678540854026,1.162727842054003,1,-1.375,-2.039999008178711,-3.33750057220459,-6.3600006103515625,-4.00999832153321,2,-0.06947849602921652,-1.3307071004406423,55.61000061035156,5.727250658898599,55.34000015258789,1.7647161121302388,55.25,-0.06947849602921652 7829,2015-01-15,57.31000137329102,57.47000122070313,56.97000122070313,57.33000183105469,744300.0,0.0029751835046989417,2.3333418104597685,-0.01075293075300901,58.641351217558466,58.21712630944483,-1.7684715345083362,-1.8993706293614778,-2.9723996338576626,-5.81014532039422,19.74374270945788,0.5,0.870963633665383,1.7410009384155316,-0.4410109518450227,3.923012828676086,0.6499949932852545,2.8320068835458088,-2.8938008117675835,94.00750080365755,38.77967733308836,1.0910059451302776,1,-1.395000457763679,-2.210000991821296,-3.4100027084350657,-6.530002593994148,-3.9799995422363352,3,-0.08358054093084877,-1.0322567413472108,57.13999938964844,-1.3307071004406423,55.61000061035156,5.727250658898599,55.34000015258789,-0.08358054093084877 7830,2015-01-16,58.47000122070313,58.47999954223633,57.02999877929688,57.040000915527344,500700.0,0.020240792525137108,1.000005261662465,-71.4983787907944,61.45251753817984,58.52535159510519,-2.8223828774596953,-2.8386829411481216,-4.056088553106285,-6.906783384567042,21.382280623412502,1.450000762939446,0.7758596845020591,2.6685007095336957,0.2891482219849735,5.047853197082418,1.478824465759331,3.8581769533080603,-3.9316486328125038,99.72830650260724,46.222283283364774,1.1896762437743618,1,-2.050001144409187,-3.220001220703132,-4.46250247955323,-7.6000022888183665,-5.319999694824233,4,-0.10141953448559338,2.3333418104597685,57.31000137329102,-1.0322567413472108,57.13999938964844,-1.3307071004406423,55.61000061035156,-0.10141953448559338 7831,2015-01-20,58.22000122070313,58.95000076293945,57.47000122070313,58.47000122070313,458800.0,-0.004275696849335486,1.4462820860419976,-0.17482513751580478,50.78474943185855,57.50367548677909,-2.291301969415038,-2.4330451916370777,-3.75496539648001,-6.588004899537751,22.204359571655502,1.479999542236321,0.7535821923421224,2.2405006408691506,-0.3060637387477456,4.787065020486047,0.9672184510607025,3.5137828306775987,-3.4451498155517584,81.32993425256826,32.02675917271125,1.2732821898084468,1,-1.5650005340576243,-2.7350006103515696,-4.21250247955323,-7.3500022888183665,-5.729999542236335,1,-0.08055655003556539,1.000005261662465,58.47000122070313,2.3333418104597685,57.31000137329102,-1.0322567413472108,57.13999938964844,-0.08055655003556539 7832,2015-01-21,58.61000061035156,58.66999816894531,57.54999923706055,58.11999893188477,593900.0,0.00669871833513036,2.672146935406205,-1.960006713867159,60.89109986006486,57.41607088629306,-2.2851314072035933,-2.6244521509281356,-4.088900526956792,-6.911049856402393,23.317454894465822,1.1199989318847656,0.76626387863476,2.4190000534057603,-0.26703361331047404,5.105033720121995,1.0759832200476467,3.762016886763874,-3.5011372565771453,90.73569567255569,41.613304246545596,1.3430168333581167,1,-1.7350006103515625,-3.125,-4.60250186920166,-7.450000762939453,-5.569999694824219,2,-0.09810612421294618,1.4462820860419976,58.22000122070313,1.000005261662465,58.47000122070313,2.3333418104597685,57.31000137329102,-0.09810612421294618 7833,2015-01-22,58.63999938964844,59.04999923706055,58.27999877929688,59.0099983215332,595800.0,0.0005118372118149139,2.4222184546263406,-0.7550972744470764,70.71425807720838,58.654065845634875,-2.007321741854227,-2.4591998610151933,-4.068100468987936,-6.878349509570157,24.56851086658392,0.7700004577636648,0.8421673303616828,2.2449989318847656,-0.5374765972572959,5.027474461026827,0.8537611673137349,3.6362366964557964,-3.2238450431408197,80.28845007601885,27.736828236952768,1.39123776457103,1,-1.7150001525878906,-3.104999542236328,-4.659999847412109,-7.479999542236328,-6.520000457763665,3,-0.0973737916764138,2.672146935406205,58.61000061035156,1.4462820860419976,58.22000122070313,1.000005261662465,58.47000122070313,-0.0973737916764138 7834,2015-01-23,58.65999984741211,59.11000061035156,58.599998474121094,58.849998474121094,403700.0,0.00034107192994281554,-2.290321786747062,0.513511284319487,70.11659286585349,60.54165246026734,-1.7470072636438516,-2.2827798586728463,-4.031831356262138,-6.839049498383922,25.565233117199547,0.5100021362304688,0.9504772326136148,2.0659994125366197,-0.7688322348446661,4.9008310599179055,0.6485835888459803,3.483415236227259,-2.8804610118491993,78.36536698088977,20.73138708182531,1.4174158236906416,1,-1.7049999237060547,-3.094999313354492,-4.92500114440918,-7.489999771118164,-5.369998931884766,4,-0.09427205580773368,2.4222184546263406,58.63999938964844,2.672146935406205,58.61000061035156,1.4462820860419976,58.22000122070313,-0.09427205580773368 7835,2015-01-26,58.81000137329102,58.83000183105469,57.65999984741211,58.54999923706055,420100.0,0.0025571347812667344,6.799933879253344,-1.3684421868412444,82.66666242811687,63.594081935351994,-1.4962647946788579,-2.2961136119261667,-4.12072592760687,-6.924603836787647,25.483352385046455,1.1700019836425781,0.9963454654163826,2.0545009613037166,-0.9024927775817986,5.011494700189232,0.576004091860959,3.532997830746474,-2.630807124753474,81.70735678597715,17.255808160125312,1.4784968694427578,1,-1.7350006103515696,-2.8500003814697337,-5.25000190734864,-7.640001296997077,-5.69000244140625,0,-0.09318142176961619,-2.290321786747062,58.65999984741211,2.4222184546263406,58.63999938964844,2.672146935406205,58.61000061035156,-0.09318142176961619 7836,2015-01-27,58.47000122070313,59.349998474121094,58.36000061035156,58.790000915527344,539000.0,-0.005781332165421538,-2.666652538182229,-1.2307579447753139,82.66666242811687,66.59848863262437,-0.7438010872210441,-1.8576072047370147,-3.7113488608422713,-6.528345118362843,24.92687101787361,0.9899978637695312,1.055483854165601,1.59150066375733,-1.4386727135685007,4.6216740410831605,0.07641397509441106,3.1065873524202487,-1.9391102087478984,51.111242977245716,-20.04918421109563,1.5150866886629164,1,-1.1550025939941477,-1.8600025177002024,-4.910001754760749,-7.300001144409187,-5.040000915527351,1,-0.09098682373450195,6.799933879253344,58.81000137329102,-2.290321786747062,58.65999984741211,2.4222184546263406,58.63999938964844,-0.09098682373450195 7837,2015-01-28,57.540000915527344,59.040000915527344,57.33000183105469,58.61000061035156,556400.0,-0.015905597498884427,-1.2953040753314182,3.343752235176385,67.96746777356951,67.32237351339187,0.5461990472340901,-1.0225640865961196,-2.741012953177048,-5.543410274383426,22.839235622777156,1.7099990844726562,1.2240177044290448,0.6885004043579102,-2.306009068604318,3.6830098773201385,-0.8087543321232076,2.185755140839028,-0.6144348588688899,10.396011557418843,-62.86910272711275,1.4972547364811144,1,0.6199989318847656,-0.9300022125244141,-3.980001449584961,-6.370000839233398,-5.3300018310546875,2,-0.08776501836477713,-2.666652538182229,58.47000122070313,6.799933879253344,58.81000137329102,-2.290321786747062,58.65999984741211,-0.08776501836477713 7838,2015-01-29,58.68999862670898,58.7599983215332,57.38999938964844,57.84000015258789,338100.0,0.01998605653256602,1.7676805819930488,-0.794391323878579,71.57285520995138,68.75920729032441,-0.4032112571323907,-2.1372221871592103,-3.7971501751296017,-6.64352327171013,20.63878181685106,1.3699989318847656,1.4144079037830295,1.7464981079101491,-1.3588269012360854,4.851823117056384,0.19383560333702832,3.29916061248327,-1.4250120316057533,67.32668592903104,-5.599966843703456,1.5526625045731184,1,-0.4999999999999929,-2.045000076293938,-5.1299991607665945,-7.519998550415032,-6.509998321533196,3,-0.09626849281625982,-1.2953040753314182,57.540000915527344,-2.666652538182229,58.47000122070313,6.799933879253344,58.81000137329102,-0.09626849281625982 7839,2015-01-30,56.90999984741211,58.6500015258789,56.77999877929688,58.31000137329102,934800.0,-0.030328826392011843,-1.2530103869841,-1.6470635754099907,60.048427268348306,68.60319726034314,1.4685098107773982,-0.2794008467003266,-1.9478422836113864,-4.82348394515661,19.613335064249686,1.9099998474120952,1.5589261617741528,-0.0920005798339858,-3.1455136303029008,2.961512470634929,-1.6187571050684468,1.4347559454004752,2.4399986267089844,5.058407920321538,-67.36721937216633,1.526756525234458,1,1.154998779296875,-0.05500030517578125,-3.3575000762939453,-5.739999771118164,-4.8899993896484375,4,-0.08416800084994469,1.7676805819930488,58.68999862670898,-1.2953040753314182,57.540000915527344,-2.666652538182229,58.47000122070313,-0.08416800084994469 7840,2015-02-02,57.5,57.75,56.45000076293945,57.38000106811523,589000.0,0.010367249238619092,3.1935531505146773,-0.08571342935461307,62.32876861461578,69.88586605842727,0.8118162197904368,-0.7835606909573016,-2.4586364724680294,-5.3581098622679235,18.859279848179987,1.2999992370605469,1.5276681808425252,0.41799964904785014,-2.5975504534973837,3.433549751593084,-1.0897754022247668,1.925774700320467,1.7985984802246122,36.20689881967912,-36.302889843048995,1.507775051272616,2,0.39999961853027344,-0.6450004577636719,-3.9825000762939453,-6.329999923706055,-5.450000762939453,0,-0.07321737538213313,-1.2530103869841,56.90999984741211,1.7676805819930488,58.68999862670898,-1.2953040753314182,57.540000915527344,-0.07321737538213313 7841,2015-02-03,57.91999816894531,57.97000122070313,57.16999816894531,57.18999862670898,758000.0,0.007304315981657705,-1.077928769240696,6.083383666592191,62.96295503450355,70.11607218892047,0.385306435011735,-1.0170654311227665,-2.7838886283186355,-5.713023122561623,19.013219451010777,0.8000030517578196,1.544234249175929,0.6864978790283232,-2.165376998201886,3.538372756258532,-0.7394395595867778,2.112435317643424,1.264656402587896,56.75665325876754,-16.877681642014082,1.4259374386151036,2,-0.019998550415039062,-1.0649986267089844,-4.069997787475586,-6.459997177124023,-4.519996643066413,1,-0.0828729176244023,3.1935531505146773,57.5,-1.2530103869841,56.90999984741211,1.7676805819930488,58.68999862670898,-0.0828729176244023 7842,2015-02-04,56.7599983215332,58.18000030517578,56.599998474121094,57.77000045776367,719500.0,-0.02002762230807631,-1.375939332056033,-1.3835654377759643,47.77516863513748,67.5672844731348,1.402806265860434,0.33412176821695283,-1.5387344132822989,-4.49865344192154,19.154311946908404,1.5800018310546875,1.3985524444553477,-0.5840019226074205,-3.1555660754857726,1.9875622302709317,-1.8697839990465965,0.7017801538317556,2.315270097656253,13.419821914550692,-54.683300518175784,1.2857820764391754,2,1.1400012969970703,0.095001220703125,-2.549997329711914,-4.939996719360352,-3.6699981689453125,2,-0.05866804289693062,-1.077928769240696,57.91999816894531,3.1935531505146773,57.5,-1.2530103869841,56.90999984741211,-0.05866804289693062 7843,2015-02-05,57.43999862670898,57.59000015258789,56.72999954223633,57.09000015258789,417400.0,0.011980273525092677,1.6461495123067713,-0.34653240975048966,50.718217232998384,65.41190940281757,0.5975206158226385,-0.18940893100799627,-2.142298594471832,-5.1062057199325395,19.334901014140033,0.8600006103515625,1.4256210952132875,-0.009501457214362574,-2.399916403418054,2.3809134889893286,-1.2047089303162082,1.185706015887483,1.5302590862304797,44.999887293074245,-19.00749300258432,1.195207473101847,2,0.46000099182129617,-0.5849990844726491,-2.3399982452392507,-4.729997634887688,-3.55999755859375,3,-0.0910515262408873,-1.375939332056033,56.7599983215332,-1.077928769240696,57.91999816894531,3.1935531505146773,57.5,-0.0910515262408873 7844,2015-02-06,55.09000015258789,57.5,54.5,57.2599983215332,746900.0,-0.04091223068080585,1.2641496396912544,-6.200021798365248,33.49607894341759,59.94851123785099,2.6684784755723996,2.2267113069345825,0.25969430970281593,-2.7002016306603878,19.700027168136252,3.0,1.2574298770234975,-2.3289999008178697,-4.826568579017113,0.168568777381374,-3.5777842399174915,-1.0802155617182478,3.779447282351569,16.03261151250661,-41.66117643885734,1.2487843390996223,2,1.8349990844726562,1.7649993896484375,0.20750045776367188,-2.315000534057617,-0.8400001525878906,4,-0.05282265092307159,1.6461495123067713,57.43999862670898,-1.375939332056033,56.7599983215332,-1.077928769240696,57.91999816894531,-0.05282265092307159 7845,2015-02-09,54.4900016784668,55.43999862670898,54.16999816894531,54.9000015258789,329100.0,-0.010891241104723615,-1.419032671760149,0.18894018127737644,32.389035997583605,54.36210830112506,2.895762069991008,2.9163774553841364,0.903208221961151,-2.0519080556131044,20.874667058289166,1.2700004577636648,0.9809846158016597,-2.890998458862306,-5.54570131912304,-0.236295598601572,-4.218349888992677,-1.5636470287319355,4.117278910376292,7.980133143327898,-44.793727577521814,1.327351430130368,2,2.1149978637695312,2.2699966430664062,1.0724983215332031,-0.7500019073486328,1.1699981689453125,0,-0.0453294392479201,1.2641496396912544,55.09000015258789,1.6461495123067713,57.43999862670898,-1.375939332056033,56.7599983215332,-0.0453294392479201 7846,2015-02-10,54.95000076293945,55.13000106811523,54.29999923706055,54.47000122070313,797500.0,0.008441898886093036,-1.0243860457110252,-1.170731026526115,32.83300882140439,50.45827952866227,2.1053406656131415,2.5567483243492433,0.49135500480795713,-2.456135728056587,22.226016936187058,0.8300018310546804,0.6979409758869082,-2.411499404907225,-5.134185640640197,0.31118683082574705,-3.772842522773715,-1.0501562870407355,3.3022972323118154,19.451425896929027,-27.342364831544348,1.3613431178664879,2,1.5149974822998047,1.80999755859375,0.6124992370605469,-0.7550010681152344,0.23999786376952414,1,-0.05277527726323139,-1.419032671760149,54.4900016784668,1.2641496396912544,55.09000015258789,1.6461495123067713,57.43999862670898,-0.05277527726323139 7847,2015-02-11,53.47999954223633,54.95000076293945,53.36999893188477,54.95000076293945,850600.0,-0.026751614200059337,1.1496605700761804,-3.0625054637643605,28.6776771699095,45.69214863532428,3.2842387446366246,4.06753812820444,1.994702760059056,-0.9308402989291196,23.012956100891962,1.5800018310546804,0.2653733331849324,-3.77500057220459,-6.92003166688432,-0.6299694775248597,-5.3475161195444585,-2.202485024864721,4.4457144669104665,2.606648780381812,-38.29998741939309,1.5725155473398664,2,2.530000686645508,2.8799991607666016,2.1000003814697266,0.9850006103515625,2.3699989318847656,2,-0.0014958492341469176,-1.0243860457110252,54.95000076293945,-1.419032671760149,54.4900016784668,1.2641496396912544,55.09000015258789,-0.0014958492341469176 7848,2015-02-12,53.16999816894531,53.81000137329102,52.97000122070313,53.59000015258789,1461400.0,-0.005796585189687398,-1.0487911535795886,0.2857153978699994,27.845021633559213,42.11399245368105,3.0495797941436678,4.284537660004496,2.3283660242445308,-0.5643909665889595,23.43566532339199,0.8400001525878906,-0.18676648676042618,-3.8865018844604506,-7.524583160982843,-0.24842060793805842,-5.705542522721643,-2.067461246199258,4.300144332475277,4.414944859504428,-30.44171305077273,1.8190406382611943,2,2.4050025939941406,2.990001678466797,2.5225019454956055,1.4900016784667969,2.2600021362304688,3,-0.0015045706058374186,1.1496605700761804,53.47999954223633,-1.0243860457110252,54.95000076293945,-1.419032671760149,54.4900016784668,-0.0015045706058374186 7849,2015-02-13,52.52000045776367,53.31999969482422,52.209999084472656,53.20000076293945,957300.0,-0.01222489624912726,1.4130496077488266,1.6190406989945596,25.601222124429583,38.03315395477148,3.3652618744013623,4.803562031972611,2.9869009727843974,0.14427690249200964,23.80938946092409,1.1100006103515625,-0.5129887028526028,-4.296999549865724,-8.457911096069054,-0.13608800366239393,-6.377455322967393,-2.2165437767640555,4.410125089970826,9.597567096755167,-18.534174779640647,2.0804557731016655,2,2.674999237060547,3.259998321533203,3.1649999618530273,2.1949996948242188,2.6699981689453054,4,0.025894908577642983,-1.0487911535795886,53.16999816894531,1.1496605700761804,53.47999954223633,-1.0243860457110252,54.95000076293945,0.025894908577642983 7850,2015-02-17,52.540000915527344,52.83000183105469,52.04999923706055,52.38999938964844,1557700.0,0.00038081602416895066,1.1369835812004223,-0.22059038023538916,26.412076179886242,33.971945193147334,2.8694483124679167,4.549792413040194,2.966174827051816,0.1933985058108192,23.578945588955126,0.7800025939941406,-1.0112987887984062,-3.980499076843259,-8.477040233993876,0.5160420803073578,-6.228769655418567,-1.7322284982679506,3.7293069273504997,15.909135946812288,-8.93102528450088,2.2482705785753074,2,2.5749988555908203,3.1599979400634766,3.1449995040893555,2.174999237060547,2.0999984741210938,1,0.03254661314570506,1.4130496077488266,52.52000045776367,-1.0487911535795886,53.16999816894531,1.1496605700761804,53.47999954223633,0.03254661314570506 7851,2015-02-18,53.52999877929688,53.59000015258789,52.209999084472656,52.41999816894531,1703600.0,0.018842745460953436,1.24389805171847,7.39992879304211,34.12507747194398,32.45526839723694,1.3312351810877558,3.3628298777104604,1.979847792877031,-0.7122368471630907,22.76643154124585,1.3800010681152344,-1.3061373291022988,-2.7560010910034123,-7.367078787401226,1.8550766053944017,-5.061539939202319,-0.4504622428045053,2.0642196866501905,51.034440121123396,23.36060756973757,2.305538848198906,2,1.2900009155273366,2.170000076293938,2.155001640319817,1.1850013732910085,0.3600006103515554,2,0.03979079239095773,1.1369835812004223,52.540000915527344,1.4130496077488266,52.52000045776367,-1.0487911535795886,53.16999816894531,0.03979079239095773 7852,2015-02-19,52.86000061035156,53.33000183105469,52.72999954223633,53.13999938964844,695800.0,-0.01251631205350312,-1.2222269317170347,-0.2522510138153809,26.00821903099076,29.709713041458315,1.5531735732489338,3.773431031984707,2.6561231636244855,0.04690822045677834,21.910008224775073,0.799999237060554,-1.7238805527685486,-3.1384992599487305,-7.855278819640397,1.5782802997429357,-5.49688903979456,-0.7801094801029009,2.1671427789736626,46.02274943971683,22.39956300978686,2.3583897798458318,2,1.914999008178711,2.839998245239258,2.75,1.9249992370605469,1.75,3,0.04407866041343045,1.24389805171847,53.52999877929688,1.1369835812004223,52.540000915527344,1.4130496077488266,52.52000045776367,0.04407866041343045 7853,2015-02-20,52.93000030517578,53.08000183105469,52.27000045776367,52.90999984741211,822500.0,0.0013242469545207136,4.062453061857022,-0.07143051771117166,30.938683073289383,29.425557944777402,0.8673658749767341,3.429553989637938,2.5997911042905173,0.0711996485337778,20.881151724666566,0.8100013732910156,-2.2224548514103546,-2.7829996109008803,-7.517775993397223,1.951776771595462,-5.150387802149048,-0.41561141965271275,1.6208000197870973,57.1428925296382,29.883728652524695,2.36738819124817,2,0.8149986267089844,2.769998550415039,2.5325002670288086,2.075000762939453,2.450000762939446,4,0.05516716705289304,-1.2222269317170347,52.86000061035156,1.24389805171847,53.52999877929688,1.1369835812004223,52.540000915527344,0.05516716705289304 7854,2015-02-23,53.13000106811523,53.2400016784668,52.70000076293945,52.93000030517578,393300.0,0.003778589869380511,1.5714207863688794,9.999809269501839,28.258693626413617,28.966631014647405,0.40241986442099176,2.9450096364315,2.387049622036294,-0.04564249739832604,19.696526138399815,0.5400009155273438,-2.5010664499495903,-2.3064989089965877,-6.961864579330651,2.348866761337476,-4.6341817441636195,0.021183926170444067,1.0206710827832808,70.12994733739197,42.184909251519095,2.3276828351670305,2,0.45999908447266336,2.569997787475593,2.3024988174438548,1.9699993133544993,2.1699981689453196,0,0.04329002805988735,4.062453061857022,52.93000030517578,-1.2222269317170347,52.86000061035156,1.24389805171847,53.52999877929688,0.04329002805988735 7855,2015-02-24,53.33000183105469,53.61000061035156,53.02000045776367,53.25,394000.0,0.0037643658746222552,-1.1851820455219768,0.40000762936544176,26.653107602467188,28.27997532365438,0.022986161084972423,2.4384305892425715,2.214410236823973,-0.1582420148710213,19.463928240702632,0.5900001525878906,-2.893343887637293,-1.832498168945314,-6.292834320111929,2.627837982221301,-4.0626662445286215,0.3976699066379936,0.4845626536297445,80.00010899123166,53.39865564630777,2.2301680755833075,2,0.1699981689453125,2.369997024536133,2.1774988174438477,1.769998550415039,2.4899978637695312,1,0.03487711854101594,1.5714207863688794,53.13000106811523,4.062453061857022,52.93000030517578,-1.2222269317170347,52.86000061035156,0.03487711854101594 7856,2015-02-25,53.1500015258789,53.54999923706055,52.97000122070313,53.4000015258789,735300.0,-0.0033752165572019655,1.1091012498438626,-3.1249284760633227,29.604525569909626,28.382958479209954,-0.08850166147169602,2.3182945607592913,2.3986450846839205,0.11299194466497653,18.880531528942992,0.5799980163574148,-2.923774859062874,-1.7464984893798885,-6.0063430431884655,2.5133460644286885,-3.876420766284177,0.3834237875244,-1.1000022888183523,65.67171402299583,35.85779885401424,2.1299222769042894,2,-0.2200012207031179,2.549997329711921,2.6849985122680735,2.099998474121101,2.799999237060554,2,0.028033825418500857,-1.1851820455219768,53.33000183105469,1.5714207863688794,53.13000106811523,4.062453061857022,52.93000030517578,0.028033825418500857 7857,2015-02-26,52.4900016784668,53.29999923706055,52.47000122070313,53.22999954223633,489300.0,-0.012417682567530064,-1.1282033725889324,2.959991455078125,21.970553801091327,27.730239831157967,0.465221821756316,2.720019624731947,3.101075314917864,0.860834806629903,19.497701009996764,0.8299980163574148,-2.9145608069548032,-2.153998374938965,-6.352314373876922,2.0443176239989924,-4.2531563744079435,-0.05484037546998621,-0.41000244140624886,16.417999675466092,-11.000972062474624,2.0991579994689773,2,0.3399982452392578,3.2099971771240234,3.5799989700317383,2.9949989318847656,3.9199981689453125,3,0.02667170254170448,1.1091012498438626,53.1500015258789,-1.1851820455219768,53.33000183105469,1.5714207863688794,53.13000106811523,0.02667170254170448 7858,2015-02-27,53.040000915527344,53.209999084472656,52.43999862670898,52.66999816894531,798000.0,0.010478171451196117,1.1690181708771865,-0.5000051550111864,35.41962513925286,28.821173499471662,-0.11751467227232837,1.8182566189875615,2.6188256025323966,0.39941551587441637,20.155377337235507,0.770000457763679,-2.94256123379828,-1.3214992523193345,-5.114273737415516,2.471275232776847,-3.2178864948674217,0.5748879902287527,-0.9306016784667932,51.2821599627011,21.496623768192514,1.8963872425480899,2,-0.21000099182128906,2.6599979400634766,3.1399993896484375,2.4449996948242188,2.5,4,0.029600295394501153,-1.1282033725889324,52.4900016784668,1.1091012498438626,53.1500015258789,-1.1851820455219768,53.33000183105469,0.029600295394501153 7859,2015-03-02,52.11999893188477,53.13000106811523,51.2599983215332,52.93999862670898,848100.0,-0.017345436797932656,2.1166593551914903,-2.216198940140589,33.87752898911026,29.65066825605211,0.8267183740323816,2.4885957377683283,3.5863225577625784,1.402109914457263,21.718077456010253,1.8700027465820241,-2.7965439312046527,-2.0020011901855383,-5.7214148008964045,1.7174124205253278,-3.861707995540975,-0.1422943848301017,1.4300003051757741,36.59573501028374,3.8845796101567416,1.8597068053554338,3,0.3150005340576101,3.1849994659423757,4.110000610351555,3.4150009155273366,3.2700004577636648,0,0.06254800850036335,1.1690181708771865,53.040000915527344,-1.1282033725889324,52.4900016784668,1.1091012498438626,53.1500015258789,0.06254800850036335 7860,2015-03-03,53.290000915527344,53.38999938964844,52.31000137329102,52.65999984741211,1072400.0,0.022448234988869498,1.6024110782750003,-0.7682942714390851,39.70223595176444,30.27035253158772,-0.25223304561158955,1.0403592689680679,2.4490538111257933,0.3293092387644947,23.565191197240782,1.2700004577636648,-2.5745481324237645,-0.6214992523193388,-3.9965411943793185,2.753542689740641,-2.3090202233493287,1.066021718710651,0.2141983032226591,88.6463660442105,52.01660433889811,1.68752097102999,3,-0.8550014495849609,2.0149974822998047,2.969999313354492,2.2749996185302734,1.7399978637695384,1,0.037718113848775436,2.1166593551914903,52.11999893188477,1.1690181708771865,53.040000915527344,-1.1282033725889324,52.4900016784668,0.037718113848775436 7861,2015-03-04,53.11999893188477,53.290000915527344,52.61999893188477,53.290000915527344,790500.0,-0.00319012911844474,6.882284303825789,-0.26984396098115143,47.337274433523326,32.640247576313556,-0.1637228903771515,0.8772989060807106,2.623408623667011,0.5778291883132667,25.32022095898334,0.670001983642571,-2.2462368179477537,-0.5515012741088796,-3.3617543765360978,2.2587518283183385,-1.9566278253224851,0.8536252771047259,0.3393162689208964,87.32392852729511,44.47412931641679,1.4051265512136086,3,-0.6849994659423899,2.1849994659423757,3.3975019454955984,2.4450016021728445,2.25,2,0.05082832863761211,1.6024110782750003,53.290000915527344,2.1166593551914903,52.11999893188477,1.1690181708771865,53.040000915527344,0.05082832863761211 7862,2015-03-05,53.43000030517578,53.6500015258789,52.97000122070313,53.18000030517578,576700.0,0.005835869343456146,-1.0298572046733023,-1.4705710759565296,51.92309211588099,34.971848581045954,-0.42953732151188007,0.32151532486860646,2.330478646774125,0.36219831636501,27.509671899799482,0.680000305175767,-1.9172931310868293,-0.07500000000000284,-2.480182524052715,2.3301825240527094,-1.2775912620263554,1.1275912620263497,-2.170001983642578,90.79494034555711,41.30366012686163,1.2025912620263552,3,-0.9750003814697266,1.7199993133544922,3.532498359680176,2.2549991607666016,1.1199989318847656,3,0.04716452261594983,6.882284303825789,53.11999893188477,1.6024110782750003,53.290000915527344,2.1166593551914903,52.11999893188477,0.04716452261594983 7863,2015-03-06,52.209999084472656,52.88999938964844,51.97000122070313,52.77999877929688,935500.0,-0.022833636790845047,1.3291065892782807,-2.2799987792969034,47.88539471677846,37.15259314664205,0.7572210498927987,1.1906537819270469,3.54792388267677,1.665803371049762,30.04203573304947,1.4599990844726491,-1.8024651755356018,-1.03350124359131,-2.6429117755698073,0.5759092883871872,-1.8382065095805586,-0.22879597760206138,-0.9022006988525391,39.74893260444527,-14.177730806298996,0.8047052659892499,3,0.24500083923339844,2.799999237060547,5.175000190734863,3.4750003814697266,2.670001983642571,4,0.08044437534166793,-1.0298572046733023,53.43000030517578,6.882284303825789,53.11999893188477,1.6024110782750003,53.290000915527344,0.08044437534166793 7864,2015-03-09,52.18000030517578,52.58000183105469,52.06999969482422,52.25,518500.0,-0.0005745791959953506,-2.517245008023993,0.12280654789789838,47.54768109148095,39.474212423199134,0.7133019868731907,1.0450446045329471,3.571096873769058,1.7810383563758876,30.96545542305067,0.5100021362304688,-1.5210438864113343,-0.9180000305175753,-2.3397503586047392,0.5037502975695887,-1.6288751945611537,-0.20712486647399686,-0.825357856750486,12.499943233681638,-44.325733399488115,0.7108751640435809,3,0.27499961853027344,2.7749996185302734,5.2374982833862305,3.5049991607666016,2.5900001525878906,0,0.06439249886355936,1.3291065892782807,52.209999084472656,-1.0298572046733023,53.43000030517578,6.882284303825789,53.11999893188477,0.06439249886355936 7865,2015-03-10,52.02000045776367,52.7400016784668,51.959999084472656,52.0,676800.0,-0.0030663059884313837,-14.599694831203509,-0.28572207084468665,38.4024812502819,40.45176305435161,0.746431553740365,1.0651194845917331,3.6932568096240175,2.013116235318904,31.655688192312653,0.7800025939941406,-1.3560040646721276,-0.9544998168945327,-2.2938552923100275,0.38485565852096215,-1.6241775546022765,-0.2848220791867888,-0.6194508277893078,3.550371988876464,-51.776848247538766,0.669677737707747,3,0.4349994659423828,2.6999988555908203,5.439998626708984,3.664999008178711,2.25,1,0.06478275475258699,-2.517245008023993,52.18000030517578,1.3291065892782807,52.209999084472656,-1.0298572046733023,53.43000030517578,0.06478275475258699 7866,2015-03-11,52.04999923706055,52.29999923706055,51.72999954223633,52.18000030517578,959200.0,0.0005766777976334847,2.0810883259616673,-6.499904634751097,43.10050708772556,42.79953564175541,0.6079172492317966,0.8503163868894674,3.611124337268649,2.060093466583666,32.436502932354635,0.5699996948242188,-1.1773129625624392,-0.7795009613037109,-1.8108512996630637,0.2518493770556418,-1.2951761304833909,-0.263825792124031,-0.60446056916809,16.666633553009397,-38.19189199270108,0.5156751691796779,3,0.4050006866455078,2.6700000762939453,5.327500343322754,3.635000228881836,1.9799995422363352,2,0.05725263373518974,-14.599694831203509,52.02000045776367,-2.517245008023993,52.18000030517578,1.3291065892782807,52.209999084472656,0.05725263373518974 7867,2015-03-12,53.4000015258789,53.61000061035156,52.349998474121094,52.349998474121094,596600.0,0.025936643777261015,-1.3999970935724355,-8.07688019014637,53.28671761459546,44.7847681390157,-0.6698707823726053,-0.5333305815684,2.156868006306489,0.7851605457198261,32.122454852283596,1.5600013732910156,-0.9627623657860482,0.5745012283325153,-0.44679816137683304,1.5958006180418636,0.06385153347784467,1.0851509231871859,-1.9103736008267163,88.82984227859005,32.84501722287942,0.5106496948546725,3,-0.9450016021728445,1.319997787475593,3.9774980545044016,2.2849979400634837,1.4399986267089915,3,0.03689133613696938,2.0810883259616673,52.04999923706055,-14.599694831203509,52.02000045776367,-2.517245008023993,52.18000030517578,0.03689133613696938 7868,2015-03-13,53.09000015258789,53.33000183105469,52.31999969482422,53.31999969482422,569200.0,-0.005805268996870283,7.079893800448602,-0.2190465464374479,49.7245119716179,46.54554402596099,-0.3934015316243986,-0.24203922879340212,2.3965163530773026,1.1522656244895302,31.57365188169685,1.0800018310546804,-0.7974584858238885,0.2684997558593736,-0.7477327612594422,1.2847322729781894,-0.23961650270003076,0.7766160144187779,-1.5571647555191745,72.34041689747602,17.3953094488176,0.5081162585594063,3,-0.39999961853027344,1.3349990844726562,4.28749942779541,2.594999313354492,1.5499992370605469,4,0.027500453574617056,-1.3999970935724355,53.4000015258789,2.0810883259616673,52.04999923706055,-14.599694831203509,52.02000045776367,0.027500453574617056 7869,2015-03-16,53.88000106811523,54.06000137329102,53.2599983215332,53.2599983215332,877900.0,0.014880408989579319,-1.580643573494147,-2.6956694807025383,53.50317542774362,48.07898174551424,-1.0141390077187253,-0.974912471939426,1.5796757528052083,0.414322993884781,30.317794190676462,0.9700012207031321,-0.4697224917680387,0.9905006408691364,-0.11855318888684963,2.0995544706251223,0.4359737259911398,1.545027555747133,-2.30482234847031,92.2746710849443,38.825886991684165,0.5545269148779931,3,-0.9850006103515554,0.4999980926513743,3.4974985122680735,1.8049983978271555,0.6599998474121165,0,0.01855976206711274,7.079893800448602,53.09000015258789,-1.3999970935724355,53.4000015258789,2.0810883259616673,52.04999923706055,0.01855976206711274 7870,2015-03-17,54.25,54.34000015258789,53.709999084472656,53.77999877929688,589700.0,0.006867092140867337,-1.0655752057433023,0.7580631268073559,56.84077926021531,49.13492672625779,-1.378617746001396,-1.2756365717110967,1.1814251174764934,0.09283513948581401,28.813986211751402,0.6300010681152344,-0.34143665039951543,1.2749996185302734,0.024727545193755418,2.5252716918667915,0.6498635818620144,1.9001356551985324,-2.5754283742092383,96.55171909803624,42.80464709577537,0.6251360366682598,3,-1.2150001525878906,-0.9000015258789062,2.6399993896484375,1.4349994659423828,1.0400009155273438,1,0.009585261894261343,-1.580643573494147,53.88000106811523,7.079893800448602,53.09000015258789,-1.3999970935724355,53.4000015258789,0.009585261894261343 7871,2015-03-18,55.65999984741211,55.97000122070313,54.04999923706055,54.25,825200.0,0.025990780597458185,-1.1215475435265136,2.9999918836439647,68.03182643534906,50.92478609508758,-2.6713491054762812,-2.653949582493894,-0.20846423170867467,-1.2628360868065016,28.342263723446504,1.9200019836425852,-0.07561576306189721,2.5784994125366225,0.8556217765666645,4.3013770485065805,1.71706059455164,3.439938230521605,-3.8255025100135214,91.50681524122446,31.67310645083085,0.8614388179849796,3,-1.8099994659423828,-2.0450000762939453,1.0224990844726562,0.024999618530273438,0.020000457763671875,2,-0.024973039767499428,-1.0655752057433023,54.25,-1.580643573494147,53.88000106811523,7.079893800448602,53.09000015258789,-0.024973039767499428 7872,2015-03-19,55.18999862670898,56.04999923706055,55.02999877929688,55.31000137329102,732400.0,-0.008444146999489921,-3.636339991677188,-0.08510834011953727,62.34210741841661,52.53108750638071,-2.1517131134984666,-2.108546939327077,0.28756156497468766,-0.7486712986226891,27.86606601148025,1.0200004577636648,0.06322774554038801,1.9919982910156193,0.033227579822401765,3.950769002208837,1.012612935419007,2.9713836466122316,-3.0246609786460255,76.9436805390074,15.366147516191155,0.9793853555966093,3,-1.2999992370605398,-1.5349998474121023,1.4224996566772532,0.49500083923340554,0.17000198364258523,3,-0.021018298174965255,-1.1215475435265136,55.65999984741211,-1.0655752057433023,54.25,-1.580643573494147,53.88000106811523,-0.021018298174965255 7873,2015-03-20,55.849998474121094,55.86000061035156,55.099998474121094,55.40999984741211,1683200.0,0.011958685700939942,2.3043362883229537,-3.666571301417329,72.07098128813848,55.255898639342654,-2.504449249672426,-2.6757589470754084,-0.36335354226842753,-1.3554312219445563,27.08683644655109,0.7600021362304688,0.1601954449442644,2.50599822998047,0.22289468828811465,4.789101771672826,1.3644464591342924,3.647550000826648,-3.2961946671583817,92.83151622544716,26.933421516046252,1.1415517708461766,3,-1.9599990844726562,-2.1949996948242188,0.33500099182128906,-0.16499900817871094,-0.07999801635742188,4,-0.018084124424841308,-3.636339991677188,55.18999862670898,-1.1215475435265136,55.65999984741211,-1.0655752057433023,54.25,-0.018084124424841308 7874,2015-03-23,55.43000030517578,55.81999969482422,55.27999877929688,55.72999954223633,417200.0,-0.007520110661058066,1.2500059604701323,-0.6818185758997078,63.89609167157956,58.08852201948684,-1.7600444494099747,-2.186730535516901,0.049108262717304285,-0.8840948955475483,26.451432287626364,0.5699996948242116,0.19353261795322396,1.9710000991821275,-0.4913808302476994,4.433381028611954,0.739809634467214,3.202190563897041,-2.526576955203282,73.50432087796719,10.050657449692132,1.2311904647149121,3,-1.5400009155273438,-1.7750015258789062,0.4375,0.25499916076660156,0.1100006103515625,0,-0.014252226432940773,2.3043362883229537,55.849998474121094,-3.636339991677188,55.18999862670898,-1.1215475435265136,55.65999984741211,-0.014252226432940773 7875,2015-03-24,55.18999862670898,55.61999893188477,54.93999862670898,55.27000045776367,568900.0,-0.004329815571810336,-1.3448212359580036,0.26667344836796486,63.3204540321867,60.33518279109363,-1.1433229677590973,-1.8975249330557773,0.2931364423431191,-0.6057645297055316,26.078261996242453,0.6800003051757955,0.36026879990309624,1.63799858093261,-0.9415772632501387,4.217574425115359,0.34821065884123215,2.927786503023988,-1.9719176880276734,56.99996948242152,-3.2923999641198947,1.2897879220913748,3,-1.0049991607665945,-1.5349998474121023,0.2975006103515696,0.49500083923340554,-1.1899986267089773,1,-0.011777454744618665,1.2500059604701323,55.43000030517578,2.3043362883229537,55.849998474121094,-3.636339991677188,55.18999862670898,-0.011777454744618665 7876,2015-03-25,54.63999938964844,55.77999877929688,54.599998474121094,55.36000061035156,625400.0,-0.009965559897556653,-1.949989509622555,8.999809269501394,57.553050947387675,60.80921982807054,-0.2093069571191961,-1.2966555372968358,0.83795274128844,-0.021363399135424288,25.523155474514564,1.1800003051757884,0.538892786619769,1.0134994506835966,-1.6029923699779687,3.629991271345162,-0.29474645964718604,2.3217453610143792,-1.1387266211292086,2.758682377949483,-51.45804501416329,1.3082459103307809,3,-0.4549999237060547,-0.9850006103515625,0.7674999237060547,1.0450000762939453,-0.32999801635741477,2,0.011896074911048604,-1.3448212359580036,55.18999862670898,1.2500059604701323,55.43000030517578,2.3043362883229537,55.849998474121094,0.011896074911048604 7877,2015-03-26,53.88999938964844,54.84000015258789,53.86000061035156,54.5099983215332,573400.0,-0.013726208059623213,-1.882366470881929,0.8611081676768533,61.140584225368634,62.077672300709516,0.6900777951292838,-0.4599767196586626,1.565243623235979,0.745135133446027,24.569129219737423,0.9799995422363281,0.804682645998291,0.19349956512451172,-2.369329622393664,2.7563287526426876,-1.0879150286345762,1.4749141588835997,-0.13385397427507684,1.49993896484375,-52.293592349827534,1.2814145937590868,3,0.7649993896484375,-0.2350006103515625,1.369999885559082,1.7950000762939453,0.3800010681152344,3,0.03321582734831474,-1.949989509622555,54.63999938964844,-1.3448212359580036,55.18999862670898,1.2500059604701323,55.43000030517578,0.03321582734831474 7878,2015-03-27,54.61000061035156,54.61000061035156,53.81000137329102,53.95000076293945,480900.0,0.01336057207010155,1.4242406727740153,-1.0645177168382258,64.76305780075144,63.328770342154826,0.23284976132011082,-1.1134119434848486,0.7811075688220939,0.051096196377820036,23.559595435693858,0.7999992370605398,1.0677537028736026,0.8350008010864229,-1.7393132834185323,3.409314885591378,-0.45215624116605824,2.122157843338904,1.4399986267089844,39.80099030382834,-18.422113089451493,1.2871570422524785,3,0.26999855041503906,-0.9550018310546875,0.6274986267089844,1.0749988555908203,-2.1100006103515625,4,0.013733748244233457,-1.882366470881929,53.88999938964844,-1.949989509622555,54.63999938964844,-1.3448212359580036,55.18999862670898,0.013733748244233457 7879,2015-03-30,55.38000106811523,55.4900016784668,54.47999954223633,54.7599983215332,364300.0,0.01409998991316086,1.4047556334638196,0.9393983180648969,69.00451981009374,64.6802970699191,-0.33749027783495933,-1.7145653818088462,-0.0508830819319428,-0.6957054678123384,21.793118677811172,1.0100021362304688,1.1898520901286673,1.4420011520385643,-1.1037615696682082,3.9877638737453367,0.1691197911851816,2.714882512891947,0.6251982116699324,79.69552091986536,13.955363070496432,1.2728813608533849,3,-0.450000762939446,-1.7250022888183523,-0.6575021743774343,0.30499839782715554,-2.75,0,0.007042242364148077,1.4242406727740153,54.61000061035156,-1.882366470881929,53.88999938964844,-1.949989509622555,54.63999938964844,0.007042242364148077 7880,2015-03-31,55.29999923706055,55.70000076293945,55.040000915527344,55.22999954223633,924700.0,-0.0014445978604493703,-1.9333525482350549,0.1129022334338289,68.27895069732958,64.70775532125026,-0.10379827515740203,-1.556037454169612,-0.07247515918191993,-0.5925748255979073,20.325990259887316,0.6599998474121094,1.3825277229694635,1.2614994049072266,-1.334750806064875,3.857749615879328,-0.036625700578824194,2.5596245103932773,0.6612960845947313,75.63450892001289,3.53457906470787,1.2981251054860503,3,-0.3699989318847656,-1.6450004577636719,-0.6549997329711914,0.38500022888183594,-1.8299980163574148,1,0.004339994245532441,1.4047556334638196,55.38000106811523,1.4242406727740153,54.61000061035156,-1.882366470881929,53.88999938964844,0.004339994245532441 7881,2015-04-01,55.81999969482422,55.81999969482422,54.599998474121094,55.18000030517578,449700.0,0.009403263380430182,2.8125074505877024,9.142888283378747,65.01238592595332,65.00445293319879,-0.6690765132172061,-1.964089109309434,-0.6820622405336678,-1.098003603503635,18.620060810496327,1.220001220703125,1.5097339234624911,1.6464998245239286,-1.028257209253681,4.321256858301538,0.3091213076351238,2.9838783414127334,0.09826974786377463,100.0,28.776349509367563,1.3373785168888044,4,-0.9849987030029297,-2.1650009155273438,-1.2200002670288086,-0.13500022888183594,-1.9099998474121094,2,-0.032604795857656965,-1.9333525482350549,55.29999923706055,1.4047556334638196,55.38000106811523,1.4242406727740153,54.61000061035156,-0.032604795857656965 7882,2015-04-02,55.95000076293945,56.349998474121094,55.58000183105469,55.91999816894531,527900.0,0.002328933515334475,-1.169019078986251,0.0468790978232363,68.14720074977151,64.56847731782467,-0.7598392203931397,-1.9980596608415198,-0.9145591601291301,-1.2128484576035206,17.462067921309103,0.7699966430664062,1.5914517878894756,1.650500869750978,-1.1127423945511907,4.413744134053147,0.2688792375998972,3.032122501902059,-2.1399993896484304,84.25204064008886,12.625628784230344,1.3816216321510841,4,-0.8700008392333984,-2.1450023651123047,-1.6350011825561523,-0.2650012969970703,-2.3400001525878906,3,-0.029311874303578955,2.8125074505877024,55.81999969482422,-1.9333525482350549,55.29999923706055,1.4047556334638196,55.38000106811523,-0.029311874303578955 7883,2015-04-06,56.40999984741211,56.66999816894531,55.79999923706055,55.93000030517578,615300.0,0.008221609976766242,-1.3513431312407533,15.998601398601398,66.75495203083287,64.88612846885283,-1.2650856017429177,-2.242232374490513,-1.474789207234572,-1.658215673560484,15.696394952066594,0.8699989318847656,1.4534519995076778,1.9004999160766616,-0.8323368387624157,4.633336670915739,0.5340815386571194,3.2669182934962038,-2.5491985321044837,88.12792307893292,18.323823253634856,1.36641837741954,4,-1.1700000762939453,-2.4450016021728516,-2.145000457763672,-0.7250003814697266,-3.470001220703132,0,-0.03793652535786374,-1.169019078986251,55.95000076293945,2.8125074505877024,55.81999969482422,-1.9333525482350549,55.29999923706055,-0.03793652535786374 7884,2015-04-07,55.540000915527344,56.43999862670898,55.4900016784668,56.4000015258789,320000.0,-0.015422778483213828,1.0212812583700757,-1.7916696469017328,58.012425009240566,64.29634746630326,-0.4222458167742644,-1.1674603071429175,-0.7178420200836371,-0.7764195824990736,13.717054426721887,0.9499969482421804,1.3892688831393798,0.8625009536743136,-1.6733791707509127,3.39838107809954,-0.405439108538296,2.130441015886923,-1.5668317260742128,45.41075265646711,-20.142053723997833,1.2679400622126118,4,-0.3000011444091797,-1.575002670288086,-1.2750015258789062,0.14499855041503906,-3.0400009155273438,1,-0.054735341473094,-1.3513431312407533,56.40999984741211,-1.169019078986251,55.95000076293945,2.8125074505877024,55.81999969482422,-0.054735341473094 7885,2015-04-08,55.38999938964844,55.72000122070313,55.06000137329102,55.65999984741211,299900.0,-0.0027007836407322294,2.3845867934308265,0.3139537978389338,48.01178004661906,63.23620625510674,-0.26919993700802536,-0.7926831719418317,-0.6898018892065991,-0.6144153919677748,11.688541735127735,0.6599998474121094,1.1671546392541856,0.543999481201169,-1.6766346248352804,2.7646335872376184,-0.5663175718170521,1.6543165342193902,-1.308957041015617,38.164301062586844,-23.10972450144793,1.1103170530182245,4,-0.14999961853027344,-1.1900005340576172,-1.5200004577636719,-0.08500099182128906,-1.9899978637695384,2,-0.049828459143276604,1.0212812583700757,55.540000915527344,-1.3513431312407533,56.40999984741211,-1.169019078986251,55.95000076293945,-0.049828459143276604 7886,2015-04-09,55.02999877929688,55.66999816894531,54.709999084472656,55.27000045776367,379300.0,-0.0064993792077714385,-1.1818134528603692,0.8888935983836751,48.80239709032443,61.86529657343516,0.1697957027276047,-0.2086807047207273,-0.4474995940729727,-0.23895481652653672,9.383470673815086,0.9599990844726562,1.0565183721646392,0.034998893737800074,-1.7535901516290693,1.8235879391046694,-0.8592956289456382,0.9292934164212383,-0.8453981978515586,16.326522668265568,-41.190540698841914,0.8942945226834361,4,0.21000099182128196,-0.8299999237060618,-1.1599998474121165,0.27499961853026633,-1.1899986267089915,3,-0.02834812998725056,2.3845867934308265,55.38999938964844,1.0212812583700757,55.540000915527344,-1.3513431312407533,56.40999984741211,-0.02834812998725056 7887,2015-04-10,55.36999893188477,55.66999816894531,54.93999862670898,55.27999877929688,243400.0,0.006178451029074106,1.1159449134504924,-0.37499801319241355,46.22642131862481,59.80567029764331,0.06907525815284288,-0.41479298529664277,-0.8736926382332939,-0.5711008766614327,8.574299089717433,0.7299995422363352,0.9715416727463406,0.2764991760253963,-1.3520650092300244,1.905063361280817,-0.5377829166023176,1.0907812686531102,-1.0859824469394468,33.67347733173516,-18.576120155550655,0.8142820926277107,4,0.20499992370604758,-1.1700000762939524,-1.500000000000007,-0.06500053405762429,-1.0,4,-0.026368053325569463,-1.1818134528603692,55.02999877929688,2.3845867934308265,55.38999938964844,1.0212812583700757,55.540000915527344,-0.026368053325569463 7888,2015-04-13,54.54999923706055,55.36999893188477,54.540000915527344,55.22999954223633,304900.0,-0.014809458382561536,-1.3714332425068323,-7.555546136565931,43.49112208995565,56.97084832873908,0.9830465381758415,0.5483063577133507,-0.18826494926233295,0.27154426871381787,7.839515747920607,0.829998016357429,0.9605777943569649,-0.6165004730224624,-1.9755135428175876,0.7425125967726629,-1.296007007920025,0.06300606187510027,-0.1705434847552212,0.5262280830320073,-47.009213253919185,0.6795065348975627,4,1.0550003051757812,-0.35000038146972656,-0.7474994659423828,0.7549991607666016,-0.2599983215332031,0,-0.017231872407990068,1.1159449134504924,55.36999893188477,-1.1818134528603692,55.02999877929688,2.3845867934308265,55.38999938964844,-0.017231872407990068 7889,2015-04-14,54.88000106811523,55.18999862670898,54.59000015258789,54.77999877929688,421100.0,0.006049529526491293,-1.4999960263531957,-0.14706212343903935,47.73724611402425,54.68843670837184,0.6421946235392966,0.3131169403638481,-0.5943952590994499,-0.03653735779730738,7.851701929284435,0.6399993896484304,0.9906006121408382,-0.3364986419677791,-1.563377969836111,0.8903806859005527,-0.9499383059019451,0.2769410219663868,-0.40892361914430353,28.813564801344064,-16.80075103254029,0.6134396639341659,4,0.7249984741211009,-0.680002212524407,-1.1475019454955984,0.42499732971192117,-0.6000022888183452,1,-0.035349898025664794,-1.3714332425068323,54.54999923706055,1.1159449134504924,55.36999893188477,-1.1818134528603692,55.02999877929688,-0.035349898025664794 7890,2015-04-15,54.77000045776367,55.40999984741211,54.72000122070313,55.13999938964844,449000.0,-0.002004384260397951,-1.9361805741557478,-3.6999046347516225,51.01404771044042,53.133065795537064,0.7477417243713091,0.4891511691466732,-0.5823913269184757,0.09576475332478651,8.055741225986182,0.6899986267089773,0.9233075411331839,-0.4724992752075181,-1.6334041920622369,0.6884056416472006,-1.0529517336348775,0.10795318321984126,-0.22999954223632812,20.353991263309272,-29.41386220168896,0.5804524584273596,4,0.8349990844726562,-0.5700016021728516,-1.0650005340576172,0.5349979400634766,-1.1800003051757812,2,-0.04144605511760402,-1.4999960263531957,54.88000106811523,-1.3714332425068323,54.54999923706055,1.1159449134504924,55.36999893188477,-0.04144605511760402 7891,2015-04-16,54.27000045776367,54.72999954223633,53.75,54.709999084472656,380800.0,-0.009129085189356179,3.0833353201567206,1.1891889105399358,53.08442051041332,51.459423546719485,1.1228299063399518,0.9272153756154538,-0.20175839582243782,0.6198559698790405,7.8542552766032,1.0200004577636719,0.7242784732352376,-0.9029993057250962,-2.123561700081254,0.3175630886310614,-1.5132805029031715,-0.29271810854702096,2.3999977111816406,27.083383003918016,-27.600750292381463,0.6102811971780778,4,0.9399986267089844,-0.07000160217285156,-0.6825008392333984,1.0349979400634766,-0.7700004577636719,3,-0.0160309365127399,-1.9361805741557478,54.77000045776367,-1.4999960263531957,54.88000106811523,-1.3714332425068323,54.54999923706055,-0.0160309365127399 7892,2015-04-17,54.02999877929688,54.47999954223633,53.81999969482422,54.02000045776367,233000.0,-0.00442236367131732,-2.219512648982592,-0.022723528952791783,44.89435721097667,49.030468566735465,1.186624024656993,1.1339975663737718,-0.048977733555851444,0.8837558355777446,7.581662559629594,0.6599998474121094,0.5217670709034294,-1.085000991821282,-2.4080995845725113,0.23809760092994736,-1.746550288196893,-0.42345169544567085,2.581599426269527,16.8673978936439,-38.05941357870728,0.6615492963756139,4,1.06500053405761,0.4650001525878835,-0.44249916076660867,1.2749996185302663,-0.829998016357429,4,-0.0035165395336228533,3.0833353201567206,54.27000045776367,-1.9361805741557478,54.77000045776367,-1.4999960263531957,54.88000106811523,-0.0035165395336228533 7893,2015-04-20,54.84000015258789,55.13000106811523,54.20000076293945,54.349998474121094,365800.0,0.014991697049628439,-1.354439792750099,49.008393742811414,45.27971958017058,47.61572351906102,0.14583383933950245,0.2576603738105092,-0.9605079409156403,0.09350411720697593,7.019959121926994,1.1000022888183452,0.3398414703863537,-0.22449970245361328,-1.505921513565447,1.0569221086582203,-0.8652106080095265,0.4162112031023,1.7143660888671874,65.6626658301908,13.29601835095417,0.6407109055559156,4,-0.10499954223632812,-0.345001220703125,-1.2525005340576172,0.4649982452392578,-1.4300003051757812,0,-0.008570408814649433,-2.219512648982592,54.02999877929688,3.0833353201567206,54.27000045776367,-1.9361805741557478,54.77000045776367,-0.008570408814649433 7894,2015-04-21,54.63999938964844,55.43000030517578,54.56000137329102,54.83000183105469,613600.0,-0.003646986914350281,-3.9714441416895347,-0.38775875625724987,44.349323904598705,47.20878394772543,0.22880497442066883,0.4168118142647472,-0.7906942776122463,0.3129307433517283,6.310249714380791,0.8699989318847585,0.10216941667231794,-0.38500041961670206,-1.6676870588902304,0.8976862196568263,-1.0263437392534627,0.25634290002005855,1.8582795269775403,52.97614452250444,3.4059656235788154,0.6413433196367637,4,0.06999969482421875,0.3249988555908203,-1.0824995040893555,0.6649990081787109,-0.6499977111816406,1,-0.0064055358351157166,-1.354439792750099,54.84000015258789,-2.219512648982592,54.02999877929688,3.0833353201567206,54.27000045776367,-0.0064055358351157166 7895,2015-04-22,54.540000915527344,55.02000045776367,54.13000106811523,54.7599983215332,490800.0,-0.0018301331485746086,1.405398299886094,1.1578662062319307,38.19190581226917,46.02984047238595,0.21853239893685839,0.4907798207768934,-0.7033245832661095,0.4306934694047584,6.0927561530814485,0.8899993896484446,-0.17080708515202048,-0.45249900817871236,-1.750430827420665,0.8454328110632403,-1.1014649177996887,0.19646690144226397,1.9033124227661133,47.023855477495566,3.6743844993511274,0.6489659096209768,4,0.1699981689453125,0.6499977111816406,-0.902501106262207,0.7649974822998047,-0.5200004577636719,2,-0.00476718246912311,-3.9714441416895347,54.63999938964844,-1.354439792750099,54.84000015258789,-2.219512648982592,54.02999877929688,-0.00476718246912311 7896,2015-04-23,55.290000915527344,55.38000106811523,54.59000015258789,54.63000106811523,412400.0,0.013751374906678437,-1.1351327666286724,-3.000034679474985,44.536429382998435,45.84206359064969,-0.5483752538661335,-0.21926890535867471,-1.4723280897866786,-0.29779912522121776,6.084227539293778,0.8400001525878835,-0.2989942523446345,0.26500091552734517,-1.028310086236388,1.5583119172910784,-0.381654585354525,0.9116564164092154,1.0994461560002406,91.30438903263105,50.93412136124991,0.6466555008818684,4,-0.7000007629394531,-0.0800018310546875,-2.097501754760742,0.014997482299804688,-1.2000007629394531,3,-0.030746983808821682,1.405398299886094,54.540000915527344,-3.9714441416895347,54.63999938964844,-1.354439792750099,54.84000015258789,-0.030746983808821682 7897,2015-04-24,55.68000030517578,56.02000045776367,54.9900016784668,55.31000137329102,299700.0,0.007053705610247318,-1.0396049326761467,0.5606045718579146,43.88610614306314,45.88595070766163,-0.9943422377298035,-0.49359704591881126,-1.8298011867432535,-0.6631662340761437,6.253354358672262,1.029998779296875,-0.31566880373960515,0.5655002593994141,-0.6419936438212801,1.7729941626201082,-0.03824669221093302,1.1692472110097611,0.656657824921254,82.01056812768954,45.711656420585555,0.6037469516103477,4,-0.7950000762939453,-0.470001220703125,-1.947500228881836,-0.3750019073486328,-2.479999542236328,4,-0.039152304116872205,-1.1351327666286724,55.290000915527344,1.405398299886094,54.540000915527344,-3.9714441416895347,54.63999938964844,-0.039152304116872205 7898,2015-04-27,55.36000061035156,55.849998474121094,54.81999969482422,55.849998474121094,481600.0,-0.0057471209243954435,3.2040949785908914,-1.3243223737795766,48.33948235598829,45.952865845657634,-0.6116860411297154,-0.12071754329255668,-1.4703292021318148,-0.3234980559065974,6.317627030320133,1.029998779296875,-0.32136649004704765,0.2080005645751939,-0.9799497353651461,1.3959508645155339,-0.3859745853949761,0.8019757145453639,0.9249243571435315,65.07936187562078,28.69653389552512,0.5939751499701688,4,-0.47500038146972656,-0.15000152587890625,-1.5875015258789062,-0.05500221252441406,-2.69000244140625,0,-0.03901733785400685,-1.0396049326761467,55.68000030517578,-1.1351327666286724,55.290000915527344,1.405398299886094,54.540000915527344,-0.03901733785400685 7899,2015-04-28,55.77000045776367,55.91999816894531,54.7400016784668,55.34000015258789,341200.0,0.007406066526224775,2.232886018268849,-0.8775554690541066,53.34507739867388,46.21186914435024,-0.9858339544887897,-0.527022231961503,-1.8143241176730314,-0.7152373997151926,6.249812985741373,1.1799964904785156,-0.32399688240334257,0.5985004425048857,-0.6176763247449841,1.8146772097547554,-0.009587941120045684,1.206588826129817,0.4642260103815232,86.77248250082758,48.52414549108279,0.6080883836249348,4,-0.8850002288818359,-0.5600013732910156,-1.9975013732910156,-0.46500205993652344,-3.420001983642578,1,-0.04231666829801917,3.2040949785908914,55.36000061035156,-1.0396049326761467,55.68000030517578,-1.1351327666286724,55.290000915527344,-0.04231666829801917 7900,2015-04-29,55.540000915527344,55.65999984741211,55.11000061035156,55.41999816894531,221500.0,-0.004124072805244405,2.0555461365659307,0.2790759567786235,54.59461131349229,46.37966812247012,-0.7097625426168221,-0.29315043382094785,-1.5202761528101192,-0.47291953818871946,5.988105168326868,0.6599998474121094,-0.2434953676916649,0.3565008163452177,-0.869709347396693,1.5827109800871284,-0.2566042655257377,0.969605898216173,0.6445410232549449,66.43360560840406,24.36255034853636,0.6131050818709549,4,-0.6200008392333984,-0.3300018310546875,-1.7675018310546875,-0.2350025177001953,-4.1000022888183665,2,-0.02790779999118098,2.232886018268849,55.77000045776367,3.2040949785908914,55.36000061035156,-1.0396049326761467,55.68000030517578,-0.02790779999118098 7901,2015-04-30,54.0,55.58000183105469,53.66999816894531,55.18000030517578,619300.0,-0.02772777980089669,-1.0760864607563865,-9.833110814419225,39.851865498936604,45.81939126557678,0.8805056768516764,1.1631446186037238,0.03528330686476977,1.0670569322328873,6.542111520831403,1.910003662109375,-0.25813491509773456,-1.0925001144409165,-2.3879967509278686,0.20299652204603547,-1.740248432684389,-0.4447517961974441,2.13585110000664,14.042617431688578,-27.888969184114394,0.6477483182434746,4,0.8449993133544922,1.1699981689453125,-0.0800008773803711,1.3049983978271484,-2.599998474121101,3,0.0003703788474753722,2.0555461365659307,55.540000915527344,2.232886018268849,55.77000045776367,3.2040949785908914,55.36000061035156,0.0003703788474753722 7902,2015-05-01,54.31000137329102,54.5099983215332,53.86000061035156,54.209999084472656,271200.0,0.005740766172055878,1.600010681233835,-0.08474768047070075,48.07694188705087,46.13019374411903,0.6866032545410334,0.763103673119879,-0.2336371476532335,0.7639429912455071,6.635618952813746,0.6499977111816406,-0.28676716271505853,-0.7004987716674762,-1.9749023935757606,0.5739048502408082,-1.3377005826216148,-0.06329696071333757,1.7272156094731628,28.444586859809345,-17.9510093979229,0.6372018109541406,5,0.5349979400634695,0.8599967956542898,-0.3900022506713938,0.9949970245361257,-2.94000244140625,4,-0.00405084174443282,-1.0760864607563865,54.0,2.0555461365659307,55.540000915527344,2.232886018268849,55.77000045776367,-0.00405084174443282 7903,2015-05-04,54.27000045776367,55.099998474121094,54.2400016784668,54.31999969482422,307400.0,-0.0007365294515905285,-14.636760880873938,-0.4999809269501838,44.873948394558695,46.1884853541146,0.7121354390157819,0.6688533823600267,-0.1544297725721009,0.8138621002036359,6.206236606538929,0.8599967956542969,-0.2943022992987352,-0.6334997177124038,-1.7644292199096014,0.4974297844847939,-1.1989644688110062,-0.06803496661380137,1.6725277724477579,26.666768391927082,-21.045987563766328,0.5654647510985997,5,0.5749988555908203,0.8999977111816406,-0.11500167846679688,1.0349979400634766,-2.720001220703125,0,-0.01971622785699001,1.600010681233835,54.31000137329102,-1.0760864607563865,54.0,2.0555461365659307,55.540000915527344,-0.01971622785699001 7904,2015-05-05,52.5,54.27999877929688,52.43999862670898,54.02000045776367,828900.0,-0.032614712416322855,-1.2438982408232266,30.400473029678796,35.085419593897896,45.84332021874001,2.3989264641146377,2.3182869600451,1.6285703282315467,2.569218518328654,6.607948826150745,1.8400001525879048,-0.26534000874880803,-2.251500129699707,-3.7722241216174766,-0.7307761377819375,-3.0118621256585882,-1.4911381337408258,3.3516270277607845,1.8633959796425354,-47.27311200872195,0.7603619959588847,5,1.7299995422363281,2.0549983978271484,1.7674989700317383,2.8049983978271484,-0.5499992370605469,1,0.0032380603608630487,-14.636760880873938,54.27000045776367,1.600010681233835,54.31000137329102,-1.0760864607563865,54.0,0.0032380603608630487 7905,2015-05-06,52.63000106811523,53.09000015258789,52.18000030517578,52.709999084472656,466800.0,0.002476210821242386,1.1666659097824261,0.05263025806921631,38.67404595758307,45.191944282582746,2.200953416769451,2.0774224143474456,1.5068999425892287,2.4440219316263807,7.545528704314711,0.9099998474121094,-0.299142127421014,-1.983499145507821,-3.7425092953650747,-0.22448899565056735,-2.8630042204364514,-1.1039940705791906,3.0169282555824495,13.235310617195092,-37.092493593478245,0.8795050749286272,5,1.4699993133544993,1.7949981689453196,1.6624984741211009,2.674997329711921,-1.1500015258788991,2,-0.005320208784182712,-1.2438982408232266,52.5,-14.636760880873938,54.27000045776367,1.600010681233835,54.31000137329102,-0.005320208784182712 7906,2015-05-07,53.47000122070313,53.4900016784668,52.63000106811523,53.36999893188477,467700.0,0.01596048138970696,11.285441813575911,-1.25005960612263,46.4285888060101,45.474442356243514,1.202044424402466,1.1747909543881008,0.6909659438995348,1.6030616359969798,8.413973193034574,0.8600006103515696,-0.2947970044853676,-1.0654991149902244,-2.8840869784965193,0.7530887485160704,-1.9747930467433719,-0.156205183237077,1.8995737815127924,44.178141248399896,-9.953302208211888,0.9092939317531479,5,0.5799980163574148,0.9549980163574148,0.822498321533196,1.8349971771240163,-2.030002593994155,3,-0.03796526178511017,1.1666659097824261,52.63000106811523,-1.2438982408232266,52.5,-14.636760880873938,54.27000045776367,-0.03796526178511017 7907,2015-05-08,53.90999984741211,54.18000030517578,53.41999816894531,53.93000030517578,431300.0,0.008228887538132668,1.9230825661152477,-0.2,43.77509937616689,44.96728869181892,0.5415133054713408,0.6532996440174657,0.3019195085392852,1.1873250111831624,9.070834039664783,0.7600021362304688,-0.2343314951178428,-0.5525005340576143,-2.3470992559304236,1.2420981878151949,-1.4497998949940225,0.3447988268787938,1.2044091790406029,59.24659681759987,6.302219556760896,0.897299360936406,5,0.1399993896484375,0.5149993896484375,0.33500003814697266,1.394998550415039,-1.970001220703132,4,-0.04655904894523388,11.285441813575911,53.47000122070313,1.1666659097824261,52.63000106811523,-1.2438982408232266,52.5,-0.04655904894523388 7908,2015-05-11,53.61000061035156,54.33000183105469,53.38999938964844,53.599998474121094,447600.0,-0.005564816136332196,-3.372101275704831,-0.5000953652489033,43.19683737899549,43.83970646741021,0.6338227999313517,0.9267823833046975,0.6327046114037529,1.5190297070577898,9.302415811315624,0.94000244140625,-0.2793119386875986,-0.805499839782712,-2.6392590880981857,1.0282594085327617,-1.7223794639404488,0.11137978437502483,1.2696557183989938,66.51159489718067,13.010622221928159,0.9168796241577375,5,0.3099994659423828,0.8149986267089844,0.8324985504150391,1.694997787475586,-1.4900016784667898,0,-0.041783280226903585,1.9230825661152477,53.90999984741211,11.285441813575911,53.47000122070313,1.1666659097824261,52.63000106811523,-0.041783280226903585 7909,2015-05-12,52.93999862670898,53.70000076293945,52.790000915527344,53.43000030517578,488400.0,-0.01249770520452509,-1.3038055366429575,-48.98970251716318,40.171979981751306,42.23719187499454,0.9612593991004346,1.5220273419220476,1.3560006684848318,2.2117341677429607,9.715496618769384,0.9099998474121094,-0.3778894880373329,-1.3785017013549847,-3.311367639577078,0.5543642368671087,-2.3449346704660314,-0.41206873224393803,1.7236852201555948,35.34873405368928,-18.187855208995373,0.9664329691110459,5,0.9400024414062571,1.3700008392334055,1.6625003814697337,2.364999771118171,-0.04999923706053977,1,-0.02625612817729006,-3.372101275704831,53.61000061035156,1.9230825661152477,53.90999984741211,11.285441813575911,53.47000122070313,-0.02625612817729006 7910,2015-05-13,52.5,53.38999938964844,52.38000106811523,53.1500015258789,475100.0,-0.00831127008165411,-1.2696607060194904,1.326529182334086,32.18390636601211,41.38519641578071,1.033353044067681,1.87961227955806,1.8075609228581868,2.6575770780749863,10.521314845906806,1.0099983215332102,-0.5140281723718942,-1.7050003051757798,-3.7870694664745557,0.377068856122996,-2.7460348858251677,-0.6639657245263919,1.9649891635294665,6.153788971030172,-40.84544135756864,1.0410345806493868,5,1.1399993896484375,1.6000003814697266,2.102499008178711,2.8049983978271484,0.20000076293945312,2,-0.010476175944010402,-1.3038055366429575,52.93999862670898,-3.372101275704831,53.61000061035156,1.9230825661152477,53.90999984741211,-0.010476175944010402 7911,2015-05-14,53.4000015258789,53.540000915527344,52.61000061035156,52.84000015258789,384600.0,0.017142886207217156,1.2142860386646745,-0.8615385518269407,36.33094907244351,40.080086103046554,0.04390878444979052,0.9603272044694435,0.9352980072589361,1.7553002257447545,10.347027371309915,1.0400009155273438,-0.7137256408205346,-0.7614988327026424,-2.873981038012097,1.3509833726068123,-1.8177399353573662,0.2947422699520814,0.882188528982276,52.30769531731403,9.334931564419833,1.0562411026547271,5,0.23999786376953836,0.6999988555908274,1.319997787475593,1.9049968719482493,-0.6500015258788991,3,-0.035955092299240765,-1.2696607060194904,52.5,-1.3038055366429575,52.93999862670898,-3.372101275704831,53.61000061035156,-0.035955092299240765 7912,2015-05-15,53.84000015258789,53.9000015258789,53.41999816894531,53.47999954223633,463600.0,0.008239674422026999,1.0000000000000295,0.6428566562898155,41.01654883645011,39.65148615214561,-0.5249777375603131,0.5326750511563461,0.5187289235561394,1.3200325257213734,10.022871976915606,0.5,-0.9150733739389239,-0.3120002746582031,-2.428677154506488,1.8046766051900818,-1.3703387145823456,0.7463381652659393,0.27401472229845325,74.87171862803986,33.262064185383224,1.0583384399241422,5,-0.5849990844726562,0.26000022888183594,0.8799991607666016,1.4649982452392578,-1.3199996948242188,4,-0.044576551245859464,1.2142860386646745,53.4000015258789,-1.2696607060194904,52.5,-1.3038055366429575,52.93999862670898,-0.044576551245859464 7913,2015-05-18,54.36999893188477,54.38999938964844,53.66999816894531,53.72000122070313,445700.0,0.009843959468700092,1.0869642136456292,1.8055461365659307,41.841484690529484,40.40216005177135,-1.1614375841004758,-0.036196234356282275,0.05813168890225029,0.795020527815474,10.285104234981201,0.720001220703125,-0.8823893754583807,0.24149856567383665,-1.8533401787083008,2.336337310055974,-0.8059208065172356,1.288917937864909,-2.1899986267089915,99.00495151914313,60.50116094227228,1.04741937219107,5,-1.0849990844726634,-0.26999855041504617,0.5174999237060476,0.9349994659423757,-2.4199981689453196,0,-0.04469377143487019,1.0000000000000295,53.84000015258789,1.2142860386646745,53.4000015258789,-1.2696607060194904,52.5,-0.04469377143487019 7914,2015-05-19,54.290000915527344,54.459999084472656,54.06000137329102,54.18999862670898,344800.0,-0.00147136321370267,-1.2222292865393454,0.15385021685164216,42.58600264087457,40.83682190547039,-0.8949380421668138,0.01711377336162201,0.208999673751336,0.8776747269990608,10.872931277061824,0.3999977111816335,-0.9481294829713889,0.17900047302246236,-1.9036590470416144,2.261659993086539,-0.8623292870095725,1.2203302330544972,-2.0658006286621102,91.82700331402144,54.50747773590092,1.0413297600320384,5,-0.8700008392333984,-0.1900005340576172,0.6124982833862305,0.8599987030029297,-2.6200027465820312,1,-0.039970564506325745,1.0869642136456292,54.36999893188477,1.0000000000000295,53.84000015258789,1.2142860386646745,53.4000015258789,-0.039970564506325745 7915,2015-05-20,54.27999877929688,54.56000137329102,54.16999816894531,54.290000915527344,283900.0,-0.00018423532992795089,-2.3912827146980415,-0.1000190730497025,52.02897621288,41.45908717290038,-0.699868695426062,0.006997218587848408,0.29637480046011433,0.8759313920000338,11.008017729055993,0.39000320434571023,-0.9945224273254922,0.18199844360352557,-1.8926162797852513,2.2566131669923024,-0.8553089180908628,1.219305805297914,-1.9663665405273534,85.6408982336981,43.50252324563634,1.0373073616943882,5,-0.8099975585937571,-0.17999839782715554,0.6225004196166921,0.729999542236321,-2.529998779296882,2,-0.02560794806389366,-1.2222292865393454,54.290000915527344,1.0869642136456292,54.36999893188477,1.0000000000000295,53.84000015258789,-0.02560794806389366 7916,2015-05-21,53.59000015258789,54.11999893188477,53.38999938964844,53.97999954223633,357200.0,-0.01271183939252718,1.1791090664783734,38.99160945845638,45.05493584181158,41.601291224638686,0.0099926923334408,0.5935368616267169,1.0563567384932995,1.5431871788688838,11.812998154337345,0.8899993896484446,-0.8183134298626769,-0.42300014495849325,-2.4301884566807317,1.5841881667637452,-1.426594300819616,0.5805940109026295,-1.1415857657470738,17.094053320900162,-25.670384432104374,1.0035941558611208,5,-0.11999893188476562,0.5100002288818359,1.3124990463256836,1.364999771118164,-2.1599998474121094,3,-0.016607564603738134,-2.3912827146980415,54.27999877929688,-1.2222292865393454,54.290000915527344,1.0869642136456292,54.36999893188477,-0.016607564603738134 7917,2015-05-22,53.5,53.63000106811523,53.099998474121094,53.52000045776367,216100.0,-0.0016794206443671023,3.4166573948980803,0.05128330529363433,44.74760800722348,41.77359907221957,0.03991580035345521,0.5395035529960595,1.173216029775375,1.5766382014255882,12.435628628237177,0.5300025939941335,-0.680259661100763,-0.40400028228759766,-2.2611902126145225,1.4531896480393272,-1.33259524745106,0.5245946828758647,-0.92489039397217,27.397310382487827,-16.684458841814592,0.9285949651634627,5,-0.029998779296875,0.6000003814697266,1.2049989700317383,1.2199993133544922,-2.220001220703118,4,-0.014018691588784993,1.1791090664783734,53.59000015258789,-2.3912827146980415,54.27999877929688,-1.2222292865393454,54.290000915527344,-0.014018691588784993 7918,2015-05-26,53.20000076293945,53.33000183105469,52.9000015258789,53.25,322800.0,-0.005607462374963457,3.0951844653140492,2.499904634751097,55.97270602143131,43.52923529885068,0.30803342547837076,0.7055582504840174,1.507135965253262,1.8374093761189556,13.34210635449977,0.5999984741211009,-0.6732454438341051,-0.5959995269775362,-2.3447363329149695,1.152737278959897,-1.4703679299462493,0.2783688759911769,-0.5057976508758344,18.072244857627027,-30.05483407617885,0.8743684029687159,5,0.2700004577636719,0.8999996185302734,1.5949983596801758,1.519998550415039,-1.720001220703125,1,-0.012781960440299223,3.4166573948980803,53.5,1.1791090664783734,53.59000015258789,-2.3912827146980415,54.27999877929688,-0.012781960440299223 7919,2015-05-27,53.40999984741211,53.47000122070313,53.099998474121094,53.18999862670898,316500.0,0.0039473511552832186,1.176461348591895,-4.400091554131523,56.565652024809715,46.238318149828196,0.19189503136610142,0.326424429114212,1.3087291710439857,1.6067285965913527,14.328016492904194,0.37000274658203836,-0.6725454060030671,-0.26800041198730185,-1.7547645785410282,1.2187637545664245,-1.011382495264165,0.4753816712895613,-0.6038488396748463,30.722793277859523,-20.91658640882175,0.7433820832768631,5,0.1750011444091797,0.6900005340576172,1.2049999237060547,1.3099994659423828,-1.2400016784667969,2,-0.027335687860770452,3.0951844653140492,53.20000076293945,3.4166573948980803,53.5,1.1791090664783734,53.59000015258789,-0.027335687860770452 7920,2015-05-28,53.9900016784668,54.02999877929688,53.13999938964844,53.36000061035156,398300.0,0.010859423941428581,1.5070572369587225,2.863625329449207,54.57747164664054,48.2657095469612,-0.17268249286829018,-0.3959541735218721,0.7353703137441556,1.006653046822251,15.132420048784143,0.8899993896484446,-0.6294528715473433,0.3895013809204073,-0.8253102850841856,1.6043130469250002,-0.21790445208188913,0.9969072139227038,-1.0900001525878977,89.34446476869394,35.242717687399384,0.6074058330022962,5,-0.26000022888183594,0.10999870300292969,0.8474969863891602,0.43499755859375,-1.5600013732910156,3,-0.04297098420811474,1.176461348591895,53.40999984741211,3.0951844653140492,53.20000076293945,3.4166573948980803,53.5,-0.04297098420811474 7921,2015-05-29,54.02000045776367,54.18999862670898,53.4900016784668,53.90999984741211,488200.0,0.0005556358281952889,2.1111186463667546,0.17460384738814783,51.0436497193626,49.37983186728481,-0.11788221477729621,-0.44731164235706444,0.667044596536357,0.9726780522111582,14.847758984045099,0.6999969482421804,-0.49353600055504643,0.4185001373291044,-0.797728324985556,1.6347285996437648,-0.1896140938282258,1.0266143684864346,-1.0203989410400425,86.8218177516898,31.992343775162396,0.6081142311573289,5,-0.28999900817871094,0.07999992370605469,0.9299983978271484,0.3599987030029297,-0.18999862670898438,4,-0.04202148164620079,1.5070572369587225,53.9900016784668,1.176461348591895,53.40999984741211,3.0951844653140492,53.20000076293945,-0.04202148164620079 7922,2015-06-01,54.09000015258789,54.47999954223633,53.81000137329102,54.06999969482422,432400.0,0.0012958107040177413,-1.4814880224927451,0.1818213344430573,54.76190295979804,50.81543389720353,-0.16616397194655264,-0.5635308784666648,0.5738930102071365,0.904497652562064,14.431986862364047,0.6699981689453054,-0.2339281606657977,0.499499893188478,-0.6935054901182909,1.6925052764952468,-0.09700279846490645,1.0960025848418624,-0.9967746444702144,75.31646333660895,21.057360027273674,0.5965026916533852,6,-0.3599987030029297,0.010000228881835938,0.8099994659423828,-0.1250019073486328,-0.2599983215332031,0,-0.049177294137701,2.1111186463667546,54.02000045776367,1.5070572369587225,53.9900016784668,1.176461348591895,53.40999984741211,-0.049177294137701 7923,2015-06-02,53.20000076293945,54.0099983215332,52.93000030517578,53.90999984741211,548300.0,-0.016454046720978943,1.3736323621882205,-35.49914171275987,52.47150577716929,51.91382313456962,0.603927225477733,0.2552852870986939,1.4086442728285462,1.7787050867744512,15.003192977000596,1.1599998474121094,-0.08095730144111712,-0.3369995117187514,-1.4972189221532304,0.8232198987157275,-0.9171092169359909,0.24311019349848806,1.3600006103515696,17.41939294600601,-37.61112198116926,0.5801097052172378,6,0.5300006866455078,0.8499984741210938,1.847498893737793,0.7649974822998047,-0.26000213623047586,1,-0.03609026233285495,-1.4814880224927451,54.09000015258789,2.1111186463667546,54.02000045776367,1.5070572369587225,53.9900016784668,-0.03609026233285495 7924,2015-06-03,52.66999816894531,53.5,52.54999923706055,53.20000076293945,497400.0,-0.009962454631454731,-1.4675329822492829,0.7464834893242067,51.58876838720257,51.86491115393879,0.9833789770125634,0.8418382061640202,1.8896408344828401,2.2837656350810533,14.246103365292711,0.9500007629394531,-0.0169483548671181,-0.8755020141601548,-2.0058392944679326,0.254835266147623,-1.4406706543140402,-0.3103333740062695,1.8574031829834041,6.217560254418526,-52.72372310147111,0.5651686401538878,6,0.845001220703125,1.3800010681152344,2.3775014877319336,1.2950000762939453,0.660003662109375,2,-0.022593481452038766,1.3736323621882205,53.20000076293945,-1.4814880224927451,54.09000015258789,2.1111186463667546,54.02000045776367,-0.022593481452038766 7925,2015-06-04,52.349998474121094,52.93000030517578,52.25,52.54999923706055,308500.0,-0.0060755592547731,-2.400020980955015,0.37735808315999336,38.993670956938,51.191437277841715,1.1184326489841965,1.2013806590776426,2.1636428295027628,2.5838945141362544,13.3614647854993,0.6800003051757812,-0.01157620527275327,-1.1815015792846708,-2.3652566996278708,0.0022535410585291515,-1.7733791394562672,-0.5896240191130744,2.098306793212899,4.484237428175051,-53.011923275418745,0.5918775601715998,6,1.0150012969970703,1.5700016021728516,2.6975011825561523,1.614999771118164,1.1800003051757884,3,-0.0034384013452218865,-1.4675329822492829,52.66999816894531,1.3736323621882205,53.20000076293945,-1.4814880224927451,54.09000015258789,-0.0034384013452218865 7926,2015-06-05,51.43999862670898,52.22999954223633,51.20000076293945,51.90999984741211,490500.0,-0.017382996636799652,-1.1684254485295298,2.3499971389880003,27.09921274517086,49.23050447094699,1.8901519825977928,2.056961536687375,3.0338531584601114,3.4670931627924872,13.169838614922751,1.1499977111816406,-0.04069564723882024,-1.9900012969970788,-3.4993136160650593,-0.48068897792909837,-2.7446574565310655,-1.2353451374630922,2.876408324584979,7.31701076489339,-45.9992024148568,0.7546561595339888,6,1.4000015258789134,1.950002670288093,3.6250009536743235,2.5249996185302805,2.1599998474121165,4,0.019245756316034868,-2.400020980955015,52.349998474121094,-1.4675329822492829,52.66999816894531,1.3736323621882205,53.20000076293945,0.019245756316034868 7927,2015-06-08,51.4000015258789,51.68000030517578,51.27999877929688,51.52000045776367,458100.0,-0.000777548637206027,-1.2222033844426325,0.2553162132329182,18.73684430320678,45.09318650225537,1.7890784580447274,2.0019134630793687,3.0569540381778566,3.4754732551491827,13.708550356509196,0.40000152587889914,-0.1784976165601364,-1.904498481750494,-3.645405774124683,-0.16359118937630512,-2.7749521279375884,-1.0340448355633995,2.6670929303466977,7.117471057146949,-38.74973928586843,0.8704536461870936,6,1.4399986267089915,1.7499980926513743,3.607497215271003,2.5649967193603587,2.289997100830078,0,0.04727626912525151,-1.1684254485295298,51.43999862670898,-2.400020980955015,52.349998474121094,-1.4675329822492829,52.66999816894531,0.04727626912525151 7928,2015-06-09,51.36999893188477,51.88000106811523,51.31999969482422,51.40999984741211,438500.0,-0.0005837080370322267,-7.000054495912705,0.33334392980886657,18.93615415270314,40.91213118313242,1.7122586832178897,1.9557696628628065,3.046152072274346,3.4489336768807775,14.337703521425643,0.5600013732910085,-0.2159796296036589,-1.8225009918212791,-3.757996841297583,0.11299485765502482,-2.7902489165594275,-0.8547530670831307,2.4677280288779357,7.391227188517735,-31.313129280176522,0.9677479247381514,6,1.470001220703118,1.7800006866455007,3.6374998092651296,2.594999313354485,3.8100013732910085,1,0.04788792973174494,-1.2222033844426325,51.4000015258789,-1.1684254485295298,51.43999862670898,-2.400020980955015,52.349998474121094,0.04788792973174494 7929,2015-06-10,51.54999923706055,51.88000106811523,51.5,51.63000106811523,2177800.0,0.003503996669621312,-3.2222269317169556,2.0000000000001776,21.971251119147723,37.289217791188776,1.3864733721701228,1.7563433885098476,2.801774310838539,3.210149418179732,14.516686934670464,0.5100021362304545,-0.24752073446465062,-1.573000717163083,-3.6418998170583237,0.49589838273215747,-2.6074502671107,-0.5385511672154664,2.0767096278762978,20.23113102496312,-12.01821651576526,1.0344495499476196,6,1.2900009155273438,1.3300018310546875,3.4574995040893555,2.414999008178711,2.6100006103515625,2,0.026964101071200952,-7.000054495912705,51.36999893188477,-1.2222033844426325,51.4000015258789,-1.1684254485295298,51.43999862670898,0.026964101071200952 7930,2015-06-11,51.95000076293945,52.36000061035156,51.63999938964844,51.90999984741211,704400.0,0.007759486552840533,-1.482754991976007,-0.5000000000000444,32.096083690093394,35.18393267682553,0.7450121578246396,1.3839820944005794,2.3432951504062984,2.7345712517468286,14.16787178309743,0.8100013732910156,-0.3458479565971828,-1.1454992294311523,-3.263308661646292,0.9723102027839872,-2.204403945538722,-0.08659451332358259,1.4825714538376005,64.65518091861868,29.229330095293193,1.058904716107571,6,0.8899993896484375,0.9300003051757812,2.442498207092285,2.0149974822998047,2.029998779296875,3,0.026564024020182764,-3.2222269317169556,51.54999923706055,-7.000054495912705,51.36999893188477,-1.2222033844426325,51.4000015258789,0.026564024020182764 7931,2015-06-12,51.47999954223633,52.099998474121094,51.38999938964844,51.81000137329102,398400.0,-0.009047184096259264,-1.7842984726315316,-8.249856952126823,29.63710406195797,32.3922883548433,0.9128163886888885,1.7947859781478002,2.7313878654329216,3.129487315924976,14.04679737087279,0.7099990844726562,-0.4866057953658256,-1.5195003509521499,-3.750247447788979,0.7112467458846794,-2.634873899370561,-0.4041268025337388,1.7739669582337143,18.518557764308085,-17.182475007502028,1.1153735484184144,6,1.125,1.4000015258789062,2.7825002670288086,2.4849987030029297,2.1199989318847656,4,0.0398212753552698,-1.482754991976007,51.95000076293945,-3.2222269317169556,51.54999923706055,-7.000054495912705,51.36999893188477,0.0398212753552698 7932,2015-06-15,51.43999862670898,51.59000015258789,50.83000183105469,51.540000915527344,607200.0,-0.0007770185680466835,6.599954223807435,0.3030355574051105,31.27659125477436,30.03729785235497,0.6005362052985745,1.7347050126590418,2.6831357210227154,3.087181013959956,14.485873741896011,0.7599983215332031,-0.6719116398846907,-1.4395011901855526,-3.737083812059808,0.8580814316887029,-2.5882925011226803,-0.29070987924842484,1.6496506147586203,39.86910342076347,1.8580846628869025,1.1487913109371293,6,0.7250022888183665,1.2550029754638743,2.7975006103515696,2.5249996185302805,2.720001220703132,0,0.041990666894975215,-1.7842984726315316,51.47999954223633,-1.482754991976007,51.95000076293945,-3.2222269317169556,51.54999923706055,0.041990666894975215 7933,2015-06-16,51.93999862670898,51.959999084472656,51.06000137329102,51.22999954223633,617100.0,0.009720062467894142,1.3999938964843561,-7.099828342551398,35.27054506536187,28.22416192770601,-0.10838937703945106,1.0997036134979865,2.084043703662907,2.506466677976796,15.296017096005674,0.8999977111816335,-0.8414180283565784,-0.8180011749267635,-3.039453419033592,1.4034510691800648,-1.9287272969801776,0.29272494712665065,0.9236858737173321,72.54886805624766,32.227298076778744,1.1107261220534135,6,-0.059997558593742895,0.7550029754638743,2.2975006103515696,2.0249996185302805,1.6200027465820455,1,0.03369272326280148,6.599954223807435,51.43999862670898,-1.7842984726315316,51.47999954223633,-1.482754991976007,51.95000076293945,0.03369272326280148 7934,2015-06-17,52.11999893188477,52.63999938964844,51.63999938964844,52.1500015258789,339900.0,0.0034655431254331237,-1.0201985951148838,-0.0422572291292612,29.629617317214766,27.183711523292317,-0.4186356537946594,0.7892625774158759,1.8330468945843847,2.2456599516471414,15.928544452990081,1.0,-1.0553523311405755,-0.5295007705688377,-2.6453611834561386,1.5863596423184632,-1.5874309770124881,0.5284294358748127,0.5403173016043752,71.27065418985033,35.6155162982904,1.0579302064436502,6,-0.38499832153321023,0.5750026702880788,2.0525007247924734,1.844999313354485,1.6800003051757741,2,0.05871069524176509,1.3999938964843561,51.93999862670898,6.599954223807435,51.43999862670898,-1.7842984726315316,51.47999954223633,0.05871069524176509 7935,2015-06-18,52.88999938964844,53.11000061035156,52.18999862670898,52.18999862670898,335800.0,0.01477360847167275,-1.6285742312030667,-23.331341385898128,39.39962597398136,28.55042410427126,-1.2337204475075154,-0.09508768328987571,1.0043693487546506,1.39611512840807,16.518445977425163,0.9900016784667898,-1.1873979449444931,0.30999965667724894,-1.6671230830212025,2.2871223963757004,-0.6785617131719732,1.298561026526471,-2.05999755859375,90.35081848723749,58.64113774121026,0.9885613698492249,6,-0.9199981689453125,-0.19499778747558594,1.205000877380371,1.0749988555908203,1.4000015258789062,3,0.024012109518235958,-1.0201985951148838,52.11999893188477,1.3999938964843561,51.93999862670898,6.599954223807435,51.43999862670898,0.024012109518235958 7936,2015-06-19,52.70000076293945,53.2400016784668,52.59000015258789,53.2400016784668,716700.0,-0.0035923355814250213,1.4074089772390115,-0.7714290385338421,37.247722732636845,30.607188374207933,-0.9456385336447894,0.026156779824553666,1.1438789635817983,1.5100858397894115,16.36430857146283,0.6500015258789062,-1.288514407362662,0.16450099945068075,-1.7561629488587727,2.085164947760134,-0.795830974704046,1.1248329736054075,-1.824398956298829,77.59332158849702,49.27634088093773,0.9603319741547249,6,-0.6649990081787109,-0.0049991607666015625,1.169999122619629,1.2649974822998047,1.6599998474121094,4,0.024288401532567283,-1.6285742312030667,52.88999938964844,-1.0201985951148838,52.11999893188477,1.3999938964843561,51.93999862670898,0.024288401532567283 7937,2015-06-22,52.75,52.9900016784668,52.34000015258789,52.86000061035156,372300.0,0.0009487521126509968,2.5134956801451636,0.2037044886195058,45.11930226688788,33.51642705356179,-0.8761371802366256,-0.0873921576173089,1.0319698379974938,1.3984270332977644,16.044377213592558,0.6500015258789062,-1.2937836992200005,0.25200023651122905,-1.6179920041891123,2.1219924772115704,-0.6829958838389416,1.1869963568613997,-1.779822198486329,77.52286193247629,45.851708705506944,0.9349961203501722,6,-0.7149982452392578,-0.05499839782714844,1.119999885559082,1.4499988555908203,1.9300003051757812,0,0.016113715149215002,1.4074089772390115,52.70000076293945,-1.6285742312030667,52.88999938964844,-1.0201985951148838,52.11999893188477,0.016113715149215002 7938,2015-06-23,52.52000045776367,52.77999877929688,52.02000045776367,52.65999984741211,801400.0,-0.004360180895475407,3.0000200774990344,1.2727146622277707,48.25988789573046,36.43738669540432,-0.5206016985355504,0.09386386279408043,1.2225455146095783,1.5464414053733364,15.651344200346118,0.7599983215332102,-1.148765842570647,0.056000709533691406,-1.7847483235272108,1.8967497425945936,-0.8643738069967597,0.9763752260641425,-1.459029701171879,54.999988079088105,19.2784392528634,0.9203745165304517,6,-0.4849987030029297,0.1750011444091797,1.1575002670288086,1.6799983978271484,2.1599998474121094,1,0.03122618764954721,2.5134956801451636,52.75,1.4074089772390115,52.70000076293945,-1.6285742312030667,52.88999938964844,0.03122618764954721 7939,2015-06-24,51.95000076293945,52.790000915527344,51.95000076293945,52.4900016784668,695800.0,-0.010853002472507756,-2.111106401616299,3.85716621253406,45.61406150528243,37.939384230425325,0.12527970165747604,0.5785377950870512,1.7350464898567992,2.0587305852129703,15.436911675240061,0.8400001525878906,-0.9687853923593082,-0.44099903106689453,-2.239091275395161,1.357093213261372,-1.3400451532310242,0.4580470910972352,-0.8018687694726623,0.0,-38.034013767868494,0.8990461221641318,6,0.08500099182128906,0.7450008392333984,1.7424993515014648,2.249998092651367,3.3499984741210938,2,0.030991349118518752,3.0000200774990344,52.52000045776367,2.5134956801451636,52.75,1.4074089772390115,52.70000076293945,0.030991349118518752 7940,2015-06-25,51.66999816894531,52.16999816894531,51.6500015258789,52.13999938964844,374800.0,-0.0053898477359386465,-1.0392244861322752,0.8703711552861725,52.92619975985884,40.527061530192086,0.403856877101461,0.7123419664745896,1.9566574016255913,2.2693879540692024,15.990742779240271,0.5199966430664134,-0.7856055141776892,-0.6050014495849609,-2.2626034060212845,1.0526005068513626,-1.4338024278031227,0.22379952863320085,-0.438191388078522,1.2576503866283693,-38.98215827992451,0.8288009782181635,6,0.3650035858154297,1.025003433227539,2.0900020599365234,2.530000686645508,3.6500015258789062,3,0.04122316902645862,-2.111106401616299,51.95000076293945,3.0000200774990344,52.52000045776367,2.5134956801451636,52.75,0.04122316902645862 7941,2015-06-26,51.75,51.90999984741211,51.349998474121094,51.66999816894531,454100.0,0.001548322699627569,1.7999961853172863,-0.17021621972599182,54.4080314092057,43.097221547351126,0.4092157259426017,0.47806857166348493,1.8341085671662896,2.113095924972953,16.862505974277624,0.5600013732910156,-0.6156081392116803,-0.41149959564209126,-1.8642111608145058,1.0412119695303232,-1.137855378228302,0.31485618694411954,-0.43786542322921207,24.39028928839753,-19.21147065597702,0.7263557825862078,6,0.40000152587890625,0.9050006866455078,2.035000801086426,2.4499988555908203,2.9099998474121094,4,0.04908214329521443,-1.0392244861322752,51.66999816894531,-2.111106401616299,51.95000076293945,3.0000200774990344,52.52000045776367,0.04908214329521443 7942,2015-06-29,51.43000030517578,52.22000122070313,51.08000183105469,51.56000137329102,354800.0,-0.006183568982110477,-1.7469930462039247,-1.624976158687863,50.704240486776094,44.81207659417493,0.8131605261909272,0.6203770708646914,2.114702762306081,2.37269201606437,17.965203503092397,1.1399993896484446,-0.5449533769007004,-0.5984992980957031,-1.7670754528046686,0.5700768566132624,-1.1827873754501823,-0.01421122074122394,1.8100013732910156,20.46775798298332,-26.569537927708875,0.5842880773544815,6,0.7300014495849609,1.2250003814697266,2.3550004959106445,2.769998550415039,3.540000915527351,0,0.056970645300208345,1.7999961853172863,51.75,-1.0392244861322752,51.66999816894531,-2.111106401616299,51.95000076293945,0.056970645300208345 7943,2015-06-30,51.27999877929688,51.95000076293945,51.20000076293945,51.63000106811523,548400.0,-0.0029166153021352725,-1.9411861503594054,2.6923031779098934,46.80851063829797,46.72084251873973,0.9607262041879068,0.6526219143291812,2.196630541261534,2.449946791335968,18.25487402881192,0.75,-0.41443449121382514,-0.6525007247924748,-1.7275749425449405,0.4225734929599909,-1.1900378336687112,-0.11496361591623838,1.9168029022216757,11.695734229230382,-37.13236736704461,0.5375371088762343,6,0.8800029754638601,1.3750019073486257,2.5050020217895437,2.920000076293938,3.600002288818345,1,0.06630268344022605,-1.7469930462039247,51.43000030517578,1.7999961853172863,51.75,-1.0392244861322752,51.66999816894531,0.06630268344022605 7944,2015-07-01,51.47999954223633,51.54999923706055,51.02999877929688,51.349998474121094,386200.0,0.0039001709769967974,2.8518487121885907,-0.37142919423223053,44.1687286192711,47.2507428126608,0.738003323155823,0.37829366551073207,1.9359241333578439,2.2151465082224107,18.2875846137986,0.5200004577636648,-0.28425557332612783,-0.3930000305175767,-1.4271560630485354,0.641156002013382,-0.910078046783056,0.12407798574790263,1.674466142272955,37.815112581422184,-8.638736051463475,0.517078016265479,7,0.6550006866455078,1.1750011444091797,2.3050012588500977,2.9449996948242188,4.150001525878899,2,0.06216007753290742,-1.9411861503594054,51.27999877929688,-1.7469930462039247,51.43000030517578,1.7999961853172863,51.75,0.06216007753290742 7945,2015-07-02,52.16999816894531,52.25,51.61999893188477,51.790000915527344,326100.0,0.01340323684624134,1.333333333333307,2.9230317791014993,58.117623616275914,49.56962068862071,-0.07249126693694308,-0.3434926038053874,1.1952098300359495,1.5035876429602126,17.731593837251303,0.7700004577636719,-0.18590885099177257,0.30599861145019247,-0.7137107415608881,1.325707964461273,-0.2038560650553478,0.8158532879557328,0.8994888393554774,93.44247942566972,41.65992296799645,0.5098546765055417,7,-0.15999794006347656,0.4850025177001953,1.6725025177001953,2.2550010681152344,3.0900001525878906,3,0.05999618895862646,2.8518487121885907,51.47999954223633,-1.9411861503594054,51.27999877929688,-1.7469930462039247,51.43000030517578,0.05999618895862646 7946,2015-07-06,52.43000030517578,52.5099983215332,52.0,52.22000122070313,346300.0,0.004983748233773788,1.756784064665127,0.5526331640130718,61.073831803615946,51.3423461927016,-0.4188692547475057,-0.553923390184238,0.8622891765195533,1.2159734103207,16.26145326174572,0.5099983215332031,-0.06434865922442157,0.5165006637573271,-0.5126184202257065,1.5456197477403606,0.0019411217658102942,1.0310602057488438,0.5579071739648498,94.59472695264874,39.598923652960195,0.5145595419915168,7,-0.5200004577636719,0.22500038146972656,1.4850006103515625,1.9949989318847656,3.1199989318847656,0,0.05512110190400166,1.333333333333307,52.16999816894531,2.8518487121885907,51.47999954223633,-1.9411861503594054,51.27999877929688,0.05512110190400166 7947,2015-07-07,53.83000183105469,54.06999969482422,52.40999984741211,52.63999938964844,617000.0,0.02670229864066398,-1.0121191664085005,5.666702997275396,67.59777369709076,53.49100017063052,-1.8434166350192385,-1.8577910541788043,-0.6084389180150254,-0.1803078667353617,15.265424557964122,1.6599998474121094,-0.009015145292082138,1.7950021743774442,0.4855455432437097,3.104458805511179,1.1402738588105805,2.449730489944308,-2.8000030517578054,92.10533580619334,37.70520049150255,0.6547283155668671,7,-1.2800025939941406,-1.1750011444091797,0.08499908447265625,0.5949974060058594,3.4699974060058594,1,0.015418874013089834,1.756784064665127,52.43000030517578,1.333333333333307,52.16999816894531,2.8518487121885907,51.47999954223633,0.015418874013089834 7948,2015-07-08,53.83000183105469,53.959999084472656,53.41999816894531,53.5,676300.0,0.0,-1.2040606607915798,0.27731189413755963,66.47399651165098,55.8087707268937,-1.8305533424292548,-1.753971334628119,-0.6703075903900739,-0.1716000111802103,14.482315540150669,0.5400009155273438,0.0791004139316982,1.6720020294189482,0.17660978686048878,3.1673942719774075,0.924305908139722,2.4196981506981743,-2.739203033447261,92.10533580619334,38.19349109444389,0.7476961212792287,7,-1.2800025939941406,-1.3800010681152344,0.08499908447265625,0.5949974060058594,3.2899971008300852,2,0.02117776984712605,-1.0121191664085005,53.83000183105469,1.756784064665127,52.43000030517578,1.333333333333307,52.16999816894531,0.02117776984712605 7949,2015-07-09,52.93999862670898,54.290000915527344,52.93999862670898,54.06000137329102,503700.0,-0.016533590452755043,-1.4107124610867594,-3.393928885189852,50.470801810649036,55.53594873253705,-0.8776444156326662,-0.7952672897795452,0.13299188585566668,0.7324027374985249,13.443769197408301,1.3500022888183665,0.08473177443582358,0.712498855590816,-0.7930832396712262,2.2180809508528583,-0.040292192040205066,1.4652899032218372,-1.789615811157212,49.43815408793759,0.1299932235114909,0.7527910476310222,7,-0.2799987792968679,-0.37999725341796164,0.9500017166137766,1.4850006103515696,4.479999542236335,3,0.03664530585060288,-1.2040606607915798,53.83000183105469,-1.0121191664085005,53.83000183105469,1.756784064665127,52.43000030517578,0.03664530585060288 7950,2015-07-10,53.33000183105469,53.63000106811523,52.88000106811523,52.97000122070313,309300.0,0.0073668910929844955,-1.7777730682828923,-0.32142832814489325,55.716874005221484,55.68137568764991,-1.1258033853642573,-1.1347632429324932,-0.3335561112355663,0.3584897029485745,12.971898838764709,0.75,0.09772807391585303,1.0335020065307603,-0.5433354554196654,2.610339468481186,0.24508327555555098,1.8219207375059696,-2.0540342915038963,58.078659359331006,11.838282211961818,0.7884187309752125,7,-0.6700019836425781,-0.7700004577636719,0.4524974822998047,1.0949974060058594,4.539997100830085,4,0.04312767969419462,-1.4107124610867594,52.93999862670898,-1.2040606607915798,53.83000183105469,-1.0121191664085005,53.83000183105469,0.04312767969419462 7951,2015-07-13,53.52999877929688,53.91999816894531,53.34000015258789,53.4000015258789,323800.0,0.0037501770368537635,-3.639984130859375,0.36110286949523585,56.890434834182365,56.3687306151395,-1.169768137707166,-1.2367116738699409,-0.5597056300136387,0.1601018044555147,12.352824906631223,0.589996337890625,0.17804244676626269,1.1309989929199276,-0.4883055965193748,2.75030358235923,0.32134669820027284,1.9406512876395823,-2.1334699047070274,59.57437742349849,16.57674983999358,0.8096522947196514,7,-0.8699989318847727,-0.9699974060058665,0.11250114440917258,0.8950004577636648,3.7700004577636648,0,0.03231831835769472,-1.7777730682828923,53.33000183105469,-1.4107124610867594,52.93999862670898,-1.2040606607915798,53.83000183105469,0.03231831835769472 7952,2015-07-14,53.599998474121094,53.95000076293945,53.43999862670898,53.56000137329102,417900.0,0.001307672266401827,-2.642838653424206,0.3076765068371674,59.81814335602496,57.81424536155361,-1.0053009584126045,-1.1980153612606728,-0.665577501967725,0.10283249998910549,11.240089170200626,0.5100021362304759,0.25124057592945803,1.092998695373538,-0.5450125882601355,2.7310099790072115,0.2739930535567012,1.9120043371903748,-2.0877307178937414,51.06365134204336,9.188326504733332,0.8190056418168371,7,-0.9399986267089844,-1.0399971008300781,-0.4849977493286133,0.33500099182128906,3.8700027465820384,1,0.036380612284549585,-3.639984130859375,53.52999877929688,-1.7777730682828923,53.33000183105469,-1.4107124610867594,52.93999862670898,0.036380612284549585 7953,2015-07-15,53.68999862670898,53.79999923706055,53.27999877929688,53.56000137329102,327400.0,0.0016791073722015604,1.9714441416893327,3.2501669051027493,67.33061492470165,60.387788284379226,-0.8018106093350568,-1.2123452825074992,-0.7898540822741111,0.025097630155208606,10.490244767824358,0.5200004577636648,0.32372359830036856,1.0954988479614158,-0.6009063638781456,2.7919040598009772,0.24729624204163514,1.9437014538811965,-2.0666215441096227,57.44664157804004,9.849946159860878,0.84820260591978,7,-0.7349987030029226,-1.1299972534179616,-0.6949987411498952,0.24500083923340554,2.569999694824226,2,0.06723785998675202,-2.642838653424206,53.599998474121094,-3.639984130859375,53.52999877929688,-1.7777730682828923,53.33000183105469,0.06723785998675202 7954,2015-07-16,55.18000030517578,55.45000076293945,53.65999984741211,53.88999938964844,913500.0,0.027751941079871445,-1.04571533203125,9.92329362051872,78.17011193024567,62.61584254148697,-1.9129386583049097,-2.5943592392432038,-2.2404638093603495,-1.4470434008392346,11.056731981195547,1.7900009155273438,0.4899464727596836,2.4325004577636733,0.39800907938288077,4.466991836144466,1.415254768573277,3.4497461469540696,-3.449958269259305,89.49414436478607,34.547266723022304,1.0172456891903952,7,-1.4549999237060547,-2.039999008178711,-2.185000419616699,-1.2450008392333984,0.34999847412110086,3,0.03515764073903105,1.9714441416893327,53.68999862670898,-2.642838653424206,53.599998474121094,-3.639984130859375,53.52999877929688,0.03515764073903105 7955,2015-07-17,54.15999984741211,55.08000183105469,54.11000061035156,55.08000183105469,432700.0,-0.018484966511825074,1.1086937592516575,-0.7131793261297706,66.80611308407485,63.25276268376018,-0.6492459204112535,-1.554010041721945,-1.1963026821247382,-0.4181256656109582,12.184276821061212,1.0699996948242188,0.6849840299703374,1.3489999771118164,-0.7812430099514742,3.479242964175107,0.28387848358016754,2.4141214706434653,-2.2067602878742534,40.553007543249116,-17.50480954810663,1.0651214935316462,7,-0.22999954223632812,-1.019998550415039,-1.2999992370605469,-0.22500038146972656,1.1500015258789134,4,0.060191992812366646,-1.04571533203125,55.18000030517578,1.9714441416893327,53.68999862670898,-2.642838653424206,53.599998474121094,0.060191992812366646 7956,2015-07-20,53.97999954223633,54.31999969482422,53.72999954223633,54.06000137329102,392500.0,-0.00332349161157508,-1.0344768619610112,0.08695832452223866,68.13652580885844,63.31262402951215,-0.25284565943930204,-1.3420038751279435,-1.020815044725964,-0.22729015435916722,13.330924623985577,0.5900001525878906,0.8954127586224416,1.1049997329711942,-1.0872119217680876,3.297211387710476,0.008893905601553342,2.201105560340835,-1.8169543104943742,32.25807018684946,-29.292456054440265,1.0961058273696394,7,0.18500137329101562,-0.8399982452392578,-1.1199989318847656,-0.04500007629394531,0.5,0,0.07206371661053357,1.1086937592516575,54.15999984741211,-1.04571533203125,55.18000030517578,1.9714441416893327,53.68999862670898,0.07206371661053357 7957,2015-07-21,53.599998474121094,54.38000106811523,53.5,53.86999893188477,423700.0,-0.007039664159646852,-2.7447060637788137,3.3749284760631117,65.9779378383831,63.25750639914905,0.10180417265748076,-0.9434280398033223,-0.6640199724450397,0.17198474903153027,14.16833842660184,0.8800010681152273,0.9910041713189983,0.6824987411498995,-1.532349950486477,2.897347432786276,-0.42492560466828877,1.7899230869680878,-1.2397359105072923,14.746516235301286,-50.91637394969685,1.107424345818188,7,0.56500244140625,-0.45999717712402344,-0.8574981689453125,0.33500099182128906,1.3300018310546875,1,0.0690298669453484,-1.0344768619610112,53.97999954223633,1.1086937592516575,54.15999984741211,-1.04571533203125,55.18000030517578,0.0690298669453484 7958,2015-07-22,54.15999984741211,54.349998474121094,53.5099983215332,53.5099983215332,388600.0,0.01044778711255745,-1.5846097867295796,-2.407408977238948,67.58527989426992,65.15911507510693,-0.4542315654572988,-1.4485321134486924,-1.2315271823154035,-0.37407265615046015,14.723056065947743,0.8400001525878906,1.0751668274220165,1.1605001449584975,-1.1130413036559972,3.434041593572992,0.023729420651250166,2.297270869265745,-1.6143529918387713,33.84613277880047,-33.87948337811966,1.136770724307249,7,0.005001068115234375,-0.9200000762939453,-1.7299985885620117,-0.4099998474121094,1.1899986267089844,2,0.06111523970857591,-2.7447060637788137,53.599998474121094,-1.0344768619610112,53.97999954223633,1.1086937592516575,54.15999984741211,0.06111523970857591 7959,2015-07-23,53.56000137329102,54.1500015258789,53.43999862670898,54.1500015258789,569600.0,-0.011078258416017284,1.4067888662593926,-0.9076904116341906,59.22975642203164,65.54943534364139,0.27151594006650015,-0.7607353059374944,-0.6245618624700171,0.2512121946390451,15.200913984162462,0.7200012207031321,0.9885785656633814,0.48000164031983417,-1.7506845847027819,2.71068786534245,-0.6353414721914703,1.5953447528311386,-0.8400932832757206,7.3172263483424915,-54.79434978859589,1.1153431125113067,7,0.8049983978271413,-0.32000160217285867,-1.2725000381469798,0.18999862670897727,2.0200004577636648,3,0.050410696023405865,-1.5846097867295796,54.15999984741211,-2.7447060637788137,53.599998474121094,-1.0344768619610112,53.97999954223633,0.050410696023405865 7960,2015-07-24,53.79999923706055,53.97000122070313,53.38999938964844,53.61999893188477,418700.0,0.004480915937563834,1.2307579447753412,-0.3050851841075827,59.12115743207584,65.797293410074,0.11756116887358559,-0.8779920678322952,-0.8404758020915466,0.019471400019497764,15.371621466812545,0.5800018310546946,0.9149115329553439,0.6134994506835909,-1.5356381762055733,2.762637077572755,-0.46106936276099475,1.6880682641281766,-0.9162855866697939,41.4140557869633,-15.903361443622977,1.074568813444583,7,0.5650005340576172,-0.5599994659423828,-1.5849981307983398,-0.049999237060546875,0.9900016784667969,4,0.032156125776384936,1.4067888662593926,53.56000137329102,-1.5846097867295796,54.15999984741211,-2.7447060637788137,53.599998474121094,0.032156125776384936 7961,2015-07-27,54.290000915527344,54.52000045776367,53.16999816894531,53.81999969482422,397800.0,0.009107838018876047,1.9032297759583912,2.6111134658586206,53.48483832634358,65.09359285122052,-0.28306415729236534,-1.2310637390187935,-1.3292173139321903,-0.4566255990885679,15.4455675861906,1.3500022888183594,1.0264594026808638,0.9765010833740249,-1.1146264107862578,3.0676285775343075,-0.06906266370611291,2.0220648304541626,-1.2523100383836692,82.96302575622713,28.804875084811073,1.0455637470801398,7,0.019998550415039062,-1.0500011444091797,-1.9574995040893555,-0.6550006866455078,-0.7000007629394531,0,0.0187879985367978,1.2307579447753412,53.79999923706055,1.4067888662593926,53.56000137329102,-1.5846097867295796,54.15999984741211,0.0187879985367978 7962,2015-07-28,54.36000061035156,54.459999084472656,53.81999969482422,54.29999923706055,326800.0,0.0012893662487341029,3.923104009859589,0.12766216479449385,53.97300088876077,63.609413513893756,-0.26141037307374404,-1.1281406433086119,-1.411302098666141,-0.5171222447239217,15.946861640000437,0.6399993896484375,1.0840610483067152,0.900000762939456,-1.0406565188886887,2.8406580447676006,-0.07032787797461282,1.8703294038535248,-1.19000244140625,88.14817954478023,37.187713871124664,0.9703286409140722,7,-0.05000114440917969,-1.1200008392333984,-1.9949989318847656,-0.9349994659423828,-0.6100006103515625,1,0.002207485845059365,1.9032297759583912,54.290000915527344,1.2307579447753412,53.79999923706055,1.4067888662593926,53.56000137329102,0.002207485845059365 7963,2015-07-29,54.68000030517578,54.72000122070313,53.81999969482422,54.099998474121094,398400.0,0.005886675703298039,1.7272622185231052,9.66647593616886,64.26230348844561,62.06410146480486,-0.47629787055197426,-1.2441486309902388,-1.7570036861920784,-0.8061816899800078,16.56350671837204,0.9000015258789134,1.1322165349629785,1.0500003814697294,-0.6696820676344402,2.769682830573899,0.19015915691764462,1.9098416060218142,-1.5100021362304688,97.41930085350562,44.35506098933314,0.8598412245520838,7,-0.5550003051757812,-1.4400005340576172,-2.3149986267089844,-1.2549991607666016,-1.220001220703125,2,0.004572055570678746,3.923104009859589,54.36000061035156,1.9032297759583912,54.290000915527344,1.2307579447753412,53.79999923706055,0.004572055570678746 7964,2015-07-30,54.68000030517578,55.09000015258789,54.22000122070313,54.5,322700.0,0.0,-1.3513552524409238,0.3103443739970009,61.821354558463774,61.51023940640363,-0.6198672421525373,-1.0457360150148745,-1.7806565265046572,-0.7744483339168369,17.146947465781732,0.8699989318847585,1.16302851071827,0.8900003433227539,-0.5620552315141296,2.3420559181596374,0.1639725559043086,1.6160281307411992,-1.3732019805908209,78.64586334258529,25.132961462922097,0.726027787418443,7,-0.5500011444091797,-1.4400005340576172,-2.3149986267089844,-1.2549991607666016,-2.1199989318847585,3,0.01225307544268417,1.7272622185231052,54.68000030517578,3.923104009859589,54.36000061035156,1.9032297759583912,54.290000915527344,0.01225307544268417 7965,2015-07-31,55.29999923706055,55.72000122070313,54.72999954223633,55.099998474121094,362200.0,0.011338678281354708,-1.1063896272548495,1.1111134658585173,64.43719534544783,61.09920268824689,-1.1858569392487368,-1.4959164015690334,-2.4172690791949094,-1.3562317415381528,18.899284975397308,1.0400009155273509,1.1674286611474898,1.353499221801755,-0.03677203395360351,2.7437704775571135,0.6583635939240793,2.0486348496794307,-1.8646087661743138,83.52935368633928,29.51156596687276,0.695135627877679,7,-0.8549995422363281,-1.9249992370605398,-2.93499755859375,-1.8749980926513672,-1.5900001525878906,4,0.005063338116765959,-1.3513552524409238,54.68000030517578,1.7272622185231052,54.68000030517578,3.923104009859589,54.36000061035156,0.005063338116765959 7966,2015-08-03,55.31999969482422,55.79999923706055,55.02999877929688,55.349998474121094,226300.0,0.0003616719356167586,-1.5245891387548196,-0.14999332430525092,64.14474262094723,60.895514330754025,-1.1128132329951939,-1.3579256895221903,-2.4317491662825432,-1.3379913967725727,20.99978159276578,0.7700004577636648,0.9479309712014299,1.2289997100830092,-0.09687100340688914,2.5548704235729076,0.5660643533380565,1.891935066827962,-1.701840363952634,75.75759327225963,20.48351449507276,0.662935356744951,8,-0.8350009918212891,-1.9050006866455078,-2.954998016357422,-1.894998550415039,-1.7299995422363281,0,-0.009580599823222014,-1.1063896272548495,55.29999923706055,-1.3513552524409238,54.68000030517578,1.7272622185231052,54.68000030517578,-0.009580599823222014 7967,2015-08-04,54.65999984741211,55.47000122070313,54.58000183105469,55.22000122070313,332700.0,-0.011930582990835714,-1.472229433674381,18.667472024415293,57.293240587451834,59.75195440777424,-0.320325338834742,-0.6667403648951336,-1.7708829681821996,-0.6647560728874424,21.355819287768053,0.8899993896484446,0.84933691316715,0.5274999618530245,-0.8158170975082442,1.8708170212142932,-0.14415856782760983,1.1991584915336588,-0.8236565259216277,42.4242599389263,-12.0555438009061,0.6716585296806331,8,-0.1750011444091797,-1.2450008392333984,-2.2574987411499023,-1.2349987030029297,-1.3800010681152273,1,-0.019575552466359558,-1.5245891387548196,55.31999969482422,-1.1063896272548495,55.29999923706055,-1.3513552524409238,54.68000030517578,-0.019575552466359558 7968,2015-08-05,54.97000122070313,55.34000015258789,54.70000076293945,54.70000076293945,309600.0,0.005671448484383834,-3.7407281820879072,-0.48214249221736205,48.08044755385214,58.51314231130984,-0.5624975109067591,-0.9348890650412542,-2.0667265337342187,-0.9546351196401659,21.731097702217777,0.6800003051757812,0.7618145964504279,0.7805013656616282,-0.6048583187624672,2.1658610500857236,0.08782152344958405,1.4731812078736723,-0.9372923076556461,47.46841402554906,-2.4756385024015017,0.6926798422120468,8,-0.4850025177002024,-1.5550022125244212,-2.562500000000007,-1.5450000762939524,-0.8899993896484446,2,-0.02219394567238331,-1.472229433674381,54.65999984741211,-1.5245891387548196,55.31999969482422,-1.1063896272548495,55.29999923706055,-0.02219394567238331 7969,2015-08-06,54.88000106811523,54.93999862670898,53.849998474121094,54.599998474121094,455300.0,-0.0016372594249463024,4.450031948272567,1.0370448861950043,57.92952726331648,58.38073895922547,-0.29677329727415014,-0.7294985227681394,-1.970092413633779,-0.8574457632864352,22.27240166574238,1.1200027465820384,0.7172321648063757,0.5935010910034109,-0.6915268664519942,1.878529048458816,-0.049012887724288134,1.2360150697311099,0.9199981689453196,52.8206251797305,1.6189114609654496,0.6425139787277016,8,-0.3950023651122976,-1.4650020599365163,-2.4724998474121023,-1.4549999237060476,-0.6000022888183452,3,-0.025874671210011635,-3.7407281820879072,54.97000122070313,-1.472229433674381,54.65999984741211,-1.5245891387548196,55.31999969482422,-0.025874671210011635 7970,2015-08-07,55.63000106811523,55.66999816894531,54.45000076293945,54.7400016784668,320400.0,0.013666180492036162,1.5154751885731366,3.178539801910111,66.14482709196173,59.78740437762748,-0.8491900403311234,-1.3685181032980793,-2.7233046558220764,-1.6017301878647032,23.170603698571178,1.2199974060058594,0.6295111509888969,1.2285011291503807,-0.10679041779963683,2.563792676100398,0.5608553556753719,1.8961469026253894,0.13099815368653367,91.28214859315939,36.12749629769464,0.6676457734750083,8,-0.8200016021728445,-1.920001983642571,-3.2350006103515554,-2.2049999237060476,-1.0300025939941335,4,-0.05518604414666817,4.450031948272567,54.88000106811523,-3.7407281820879072,54.97000122070313,-1.472229433674381,54.65999984741211,-0.05518604414666817 7971,2015-08-10,55.2599983215332,56.0,55.11000061035156,55.6500015258789,363300.0,-0.006651136787306222,-1.5797135101366107,-0.4382061480960745,66.27450100416252,61.15423772378323,-0.36556653125220606,-0.9088605144706889,-2.361846943425846,-1.2506190653936926,23.932121407683823,0.8899993896484375,0.6633905553181165,0.771998405456543,-0.5496534301129046,2.0936502410259905,0.11117248767181565,1.4328243232412703,-1.4099998474121094,65.5813417079186,5.095761081262687,0.6608259177847252,8,-0.34999847412109375,-1.2599983215332031,-2.9274978637695312,-1.8349971771240234,0.01000213623046875,0,-0.028049208905903233,1.5154751885731366,55.63000106811523,4.450031948272567,54.88000106811523,-3.7407281820879072,54.97000122070313,-0.028049208905903233 7972,2015-08-11,55.54999923706055,55.72999954223633,54.88000106811523,55.06999969482422,410300.0,0.005247935655733338,1.0238055231356975,-1.2307579447753974,64.38922218115303,61.16833980075072,-0.5241325744154466,-1.1017701446839396,-2.6594558818961787,-1.5505124759642186,24.586466068751136,0.8499984741211009,0.6975599675363071,0.9644992828369112,-0.3689803621273029,2.2979789278011253,0.29775946035480416,1.6312391053190183,-1.6570007324218778,79.06974681073791,14.585961742315362,0.6667398224821071,8,-0.625,-1.3449993133544922,-3.2674989700317383,-2.124998092651367,0.20000076293945312,1,-0.03528351235628879,-1.5797135101366107,55.2599983215332,1.5154751885731366,55.63000106811523,4.450031948272567,54.88000106811523,-0.03528351235628879 7973,2015-08-12,57.29999923706055,57.38999938964844,55.349998474121094,55.349998474121094,640200.0,0.0315031507477046,-1.0923078126925687,4.062505463764315,81.27086759435619,63.32939680473877,-2.0823873873738847,-2.7061992696063086,-4.368193882793534,-3.3108675526635523,25.948784242737666,2.0400009155273438,0.8056549205331933,2.533999252319333,0.7951989196404483,4.272799584998218,1.6645990859798871,3.403399418658779,-3.3648607025146546,97.4576234657701,24.679250738166758,0.869400166339444,8,-1.6800003051757812,-2.164999008178711,-4.6974992752075195,-3.874998092651367,-1.779998779296875,2,-0.07015707698585105,1.0238055231356975,55.54999923706055,-1.5797135101366107,55.2599983215332,1.5154751885731366,55.63000106811523,-0.07015707698585105 7974,2015-08-13,57.11999893188477,57.59000015258789,56.68000030517578,56.97000122070313,363800.0,-0.0031413666243009786,-1.4931518302719449,0.07692187307431222,78.0405104987841,64.84087626622058,-1.6984890687535596,-2.5016689758132244,-4.131086282943407,-3.135667970737707,25.96293335067633,0.9099998474121094,0.9142997237479236,2.2569990158081126,0.2286208002902086,4.285377231326017,1.2428099080491606,3.2711881235670646,-3.046665963134778,85.03180534835262,7.943768978689164,1.0141891077589518,8,-1.3999996185302805,-1.8849983215332102,-4.619998931884773,-3.694997787475593,-0.9699974060058736,3,-0.05322123875484075,-1.0923078126925687,57.29999923706055,1.0238055231356975,55.54999923706055,-1.5797135101366107,55.2599983215332,-0.05322123875484075 7975,2015-08-14,57.41999816894531,57.4900016784668,56.7400016784668,57.02999877929688,307700.0,0.00525208758176432,1.830154457383869,2.600035604384378,77.31235095726876,66.30394385914519,-1.8619449504320542,-2.6824451951884214,-4.358998654364434,-3.4349400455167682,25.97784709398957,0.75,0.943922499901575,2.393998336791995,0.09728842932818793,4.690708244255802,1.2456433830600915,3.5423532905238986,-3.135665169165044,93.72686195295677,16.663940886134853,1.1483549537319047,8,-1.6999988555908203,-2.18499755859375,-4.80999755859375,-4.0449981689453125,-0.839996337890625,4,-0.05468476993694249,-1.4931518302719449,57.11999893188477,-1.0923078126925687,57.29999923706055,1.0238055231356975,55.54999923706055,-0.05468476993694249 7976,2015-08-17,57.86999893188477,57.959999084472656,57.0,57.27000045776367,362700.0,0.007837004132522418,1.4615399663523612,1.538460033647685,78.72336971756903,68.6850693180471,-2.1369075782597022,-2.9787990636809454,-4.70086072519198,-3.8728076117807078,26.62996753699377,0.9599990844726562,1.0211499623475575,2.6494991302490334,0.08277800232011145,5.216220258177955,1.366138566284576,3.932859694213491,-3.3873259029360483,97.07791524183115,20.532482180878077,1.2833605639644603,8,-1.9650001525878977,-2.3050003051757884,-5.25999832153321,-4.494998931884773,-1.2599983215332102,0,-0.05650597059130058,1.830154457383869,57.41999816894531,-1.4931518302719449,57.11999893188477,-1.0923078126925687,57.29999923706055,-0.05650597059130058 7977,2015-08-18,57.29999923706055,57.79999923706055,57.11999893188477,57.79999923706055,370500.0,-0.009849657946168877,1.7200012207030966,-0.8333354526149718,70.597461548658,71.18695976191442,-1.2885464175464492,-2.231818443030555,-4.025826775555586,-3.281890700548601,27.628652818110446,0.75,1.022879646895582,1.8944993972778335,-0.7134667581698011,4.502465552725468,0.5905163195540197,3.198482475001647,-2.5391401236699096,74.71265543791546,0.7742640595780443,1.3039830777238155,8,-1.3950004577636719,-1.7350006103515625,-4.689998626708984,-4.054998397827148,-0.4199981689453196,1,-0.03542755333902192,1.4615399663523612,57.86999893188477,1.830154457383869,57.41999816894531,-1.4931518302719449,57.11999893188477,-0.03542755333902192 7978,2015-08-19,57.47000122070313,57.61999893188477,56.86999893188477,56.959999084472656,487600.0,0.002966875844784056,-1.1739053516143747,-1.0200042724609517,71.36292631974958,72.67955965707367,-1.1919792039638608,-2.256838136141319,-4.085686266423544,-3.441270925400822,28.540600847674092,0.75,1.037771725352421,1.8990013122558693,-0.7948574242849986,4.592860048796737,0.5520719439854318,3.245930680526307,-2.4532109096259305,61.718880385285345,-11.143870039534008,1.3469293682704355,8,-1.2650012969970774,-1.9050025939941477,-4.86000061035157,-4.264999389648445,0.18999862670897727,2,-0.02992867903548113,1.7200012207030966,57.29999923706055,1.4615399663523612,57.86999893188477,1.830154457383869,57.41999816894531,-0.02992867903548113 7979,2015-08-20,56.2599983215332,57.04999923706055,56.209999084472656,56.599998474121094,509200.0,-0.021054513197644287,-2.8181944287906506,-0.6666641734109142,56.74155677997155,71.6347518446303,0.2619043406770558,-0.8792673595907559,-2.7831331499176883,-2.2398692529025723,29.257640800851405,1.2600021362304759,1.1304016837757445,0.5539985656738295,-1.9814868655969988,3.089483996944658,-0.7137441499615846,1.8217412813092437,-1.0077513085843677,2.8570992606026784,-65.82027262495937,1.2677427156354157,8,0.1600017547607422,-0.6949996948242188,-3.502497673034668,-3.2949981689453125,1.3400001525878906,3,-0.013153179627563238,-1.1739053516143747,57.47000122070313,1.7200012207030966,57.29999923706055,1.4615399663523612,57.86999893188477,-0.013153179627563238 7980,2015-08-21,55.52999877929688,56.43000030517578,55.5099983215332,55.81999969482422,628900.0,-0.012975463277909771,-4.575738660008323,0.8529434864073213,51.340988702078874,69.97547269995434,1.090952044653477,-0.013718582813936564,-1.9800530814437565,-1.521525769281105,29.767105720135596,0.9200019836425781,1.2684481876205282,-0.26250095367431214,-2.6371368244052036,2.1121349170565793,-1.4498188890397614,0.9248169816911371,-0.061131600626140425,0.8163449606310694,-64.1991538428701,1.187317935365446,8,0.8900012969970632,0.03499984741210227,-2.0974979400634837,-2.389997482299812,1.5699996948242116,4,0.011165185669212985,-2.8181944287906506,56.2599983215332,-1.1739053516143747,57.47000122070313,1.7200012207030966,57.29999923706055,0.011165185669212985 7981,2015-08-24,55.31000137329102,56.81999969482422,52.08000183105469,53.97999954223633,1823700.0,-0.003961775812029722,1.1793101271040036,-4.586198731946152,54.39784105890531,68.86531924192681,1.473771072848649,0.30210169025636446,-1.6728729138707052,-1.322884955327659,29.95375400466197,4.739997863769531,1.3625350949733885,-0.5334983825683537,-2.814220135234457,1.7472233700977498,-1.673859258901409,0.6068624937647016,2.6499977111816335,56.46854907390192,-10.933477682234589,1.140360876333052,8,-0.29000091552735086,-0.29000091552735086,-1.775000572204597,-2.1700000762939524,2.8699989318847585,0,0.022961497491065685,-4.575738660008323,55.52999877929688,-2.8181944287906506,56.2599983215332,-1.1739053516143747,57.47000122070313,0.022961497491065685 7982,2015-08-25,54.47999954223633,56.43999862670898,54.36000061035156,55.25,1656800.0,-0.015006360702343069,-3.1188147980284264,-0.5789469155490258,46.90264718520454,65.04662808535441,2.38705628429026,1.203245509574245,-0.7622459490014606,-0.5213586992113051,30.150488994411784,2.0799980163574148,1.3286022469935972,-1.3695001602172852,-3.6343658477788736,0.8953655273443033,-2.501933003998076,-0.23706731643649448,3.362399597167972,43.32128099529216,-25.503303702147726,1.1324328437807931,8,0.5400009155273438,0.5400009155273438,-0.8274984359741211,-1.3399982452392578,3.3400001525878906,1,0.03909693623370769,1.1793101271040036,55.31000137329102,-4.575738660008323,55.52999877929688,-2.8181944287906506,56.2599983215332,0.03909693623370769 7983,2015-08-26,54.93000030517578,55.86000061035156,53.54999923706055,55.58000183105469,1705700.0,0.008259925967704529,2.8181869770550514,0.8441573239666883,50.30229255239903,61.9646038690894,1.7494949976436445,0.8147047701739751,-1.1408491748909029,-1.0048522680603185,30.277401474387755,2.3100013732910156,1.3351536643295532,-0.9319993972778349,-3.1723144159705967,1.308315621414927,-2.0521569066242193,0.1881581120685496,2.7971508880615232,57.34406361413972,-12.947040248927216,1.120157509346381,8,0.09000015258789062,0.09000015258789062,-1.2774991989135742,-1.789999008178711,4.0,2,0.03549974061725436,-3.1188147980284264,54.47999954223633,1.1793101271040036,55.31000137329102,-4.575738660008323,55.52999877929688,0.03549974061725436 7984,2015-08-27,55.349998474121094,55.95000076293945,53.9900016784668,55.0,1157800.0,0.007646061653229896,1.5290260974001044,-0.5384579269223094,48.23676087295968,58.73398274861062,1.1756506531964774,0.471656911513449,-1.4889001644566235,-1.4423495972989357,30.036078736961645,1.9599990844726562,1.3519916688435671,-0.5455011367797837,-2.7307570834650576,1.6397548099054902,-1.6381291101224207,0.5471268365628532,2.264209731872562,68.98730204207114,1.2955982259883712,1.092627973342636,8,-0.3299980163574219,-0.3299980163574219,-1.6474981307983398,-2.2099971771240234,4.010002136230469,3,0.041734443305740276,2.8181869770550514,54.93000030517578,-3.1188147980284264,54.47999954223633,1.1793101271040036,55.31000137329102,0.041734443305740276 7985,2015-08-28,55.58000183105469,55.61000061035156,54.5099983215332,55.34000015258789,678700.0,0.004155435650845307,6.3333672418397065,0.6857220708446866,52.05130274242257,55.770419751372124,0.7344288624178077,0.27795721871632395,-1.6676235019296968,-1.6862972144849806,29.25611795411832,1.1000022888183594,1.091530412360214,-0.32949790954589986,-2.502241988534138,1.843246169442338,-1.4158699490400153,0.7568741299482156,1.9235222474401894,73.83969572544468,5.638105380967019,1.0863720394941176,8,-0.6400012969970703,-0.5600013732910156,-1.7775020599365234,-2.440000534057617,3.0,4,0.036343947040637925,1.5290260974001044,55.349998474121094,2.8181869770550514,54.93000030517578,-3.1188147980284264,54.47999954223633,0.036343947040637925 7986,2015-08-31,54.790000915527344,55.41999816894531,54.36999893188477,55.41999816894531,684200.0,-0.014213761955760518,2.3333454435361567,-2.6249701978860367,45.42170064578636,52.97311298438639,1.1639927105642016,1.081674088305654,-0.8283400029502843,-0.9092277575929018,28.402906986433774,1.2100028991699148,0.8331346718451087,-1.092998886108397,-3.3085231717259163,1.1225253995091222,-2.2007610289171566,0.014763256700362604,2.605052718018726,42.9066415345383,-22.932081317326116,1.1077621428087607,8,0.05999946594238281,0.22999954223632812,-0.9875011444091797,-1.6499996185302734,3.9300003051757884,0,0.042160933016869295,6.3333672418397065,55.58000183105469,1.5290260974001044,55.349998474121094,2.8181869770550514,54.93000030517578,0.042160933016869295 7987,2015-09-01,53.59000015258789,54.59000015258789,53.4000015258789,54.20000076293945,776300.0,-0.02190182045788902,-1.4040428171792556,0.9682591583409023,26.064545598631284,47.9399595709288,1.9918508979944534,2.3161534073024157,0.40640345838487235,0.2653034850916782,28.489164307485837,1.3899993896484446,0.511880171935843,-2.239499664306642,-4.62456176747785,0.145562438864566,-3.432030715892246,-1.046968612721038,3.698752444908351,7.450928766865339,-52.14149471471368,1.1925310515856036,9,0.9750003814697266,1.4300003051757812,0.1849994659423828,-0.4499988555908203,5.950000762939453,1,0.08565031049671012,2.3333454435361567,54.790000915527344,6.3333672418397065,55.58000183105469,1.5290260974001044,55.349998474121094,0.08565031049671012 7988,2015-09-02,53.75,54.20000076293945,53.459999084472656,54.15999984741211,638000.0,0.0029856287918741398,2.020404667927848,0.6721302248793056,28.201838257972994,44.76887973515118,1.3954193130577366,2.17139641784712,0.29113654784872267,0.0935989942114972,28.580083081350203,0.7400016784667969,0.10596250934885632,-2.0184997558593736,-4.553793255887584,0.5167937441688366,-3.2861465058734822,-0.7508530058452649,3.434577582167414,13.725434464229588,-40.88728887003649,1.2676467500141069,9,0.7000007629394531,1.2700004577636719,0.024999618530273438,-0.6099987030029297,5.25,2,0.07572092455486912,-1.4040428171792556,53.59000015258789,2.3333454435361567,54.790000915527344,6.3333672418397065,55.58000183105469,0.07572092455486912 7989,2015-09-03,53.459999084472656,53.88999938964844,53.18000030517578,53.88999938964844,756000.0,-0.005395365870276114,2.302318979436135,1.0487816224564799,24.352366937878898,41.770143983573405,1.3929557572533398,2.4765328876441615,0.6417984657194467,0.3648209089270793,30.065626539019526,0.7099990844726562,-0.24231431655688596,-2.2375005722045884,-4.950842365856559,0.47584122144738217,-3.5941714690305773,-0.8808296753785996,3.6224869826725055,11.522582063075932,-36.5668398769688,1.3566708968259862,9,0.9900016784667969,1.5600013732910156,0.22250080108642578,-0.31999778747558594,6.1000022888183665,3,0.10231951579460241,2.020404667927848,53.75,-1.4040428171792556,53.59000015258789,2.3333454435361567,54.790000915527344,0.10231951579460241 7990,2015-09-04,52.56000137329102,52.97000122070313,52.41999816894531,52.97000122070313,468700.0,-0.016834974309661632,1.682942714390753,0.9534873405368961,17.503097980219664,37.67072808594167,2.0421036600643845,3.304146588298913,1.6022765272014325,1.2423719244918559,31.054245329508667,1.0400009155273438,-0.6708400440990658,-2.9839982986450124,-6.039232187050146,0.07123558976012134,-4.511615242847583,-1.456381354442442,4.422435009132329,4.666773478190342,-35.6881686117653,1.527616944202568,9,1.8699970245361257,2.459999084472649,1.12499809265136,0.5799999237060476,6.54999923706054,4,0.12937593339782594,2.302318979436135,53.459999084472656,2.020404667927848,53.75,-1.4040428171792556,53.59000015258789,0.12937593339782594 7991,2015-09-08,53.709999084472656,53.86999893188477,52.54999923706055,52.90999984741211,502700.0,0.021879712350350466,1.3571445601343148,-1.9512183775435201,29.485722357298783,35.735514216174366,0.7166400821245134,2.141888625477094,0.5247901212874737,0.08437038935618091,31.429580926447827,1.3199996948242259,-0.898473689448835,-1.7565006256103501,-4.91882600392637,1.4058247527056693,-3.3376633147683563,-0.17533793645234397,3.1743886069233227,59.44699245675069,22.469867539631927,1.5811626891580082,9,0.47500038146972656,1.3100013732910156,0.20000076293945312,-0.43499755859375,5.130001068115234,1,0.09067218077815853,1.682942714390753,52.56000137329102,2.302318979436135,53.459999084472656,2.020404667927848,53.75,0.09067218077815853 7992,2015-09-09,53.59000015258789,54.40999984741211,53.47999954223633,53.86000061035156,504000.0,-0.002234200966863442,-2.795906610302761,-0.3375008940705243,27.701145242174007,33.224275626149364,0.7790405435875911,2.221413514557703,0.727717111316224,0.19941859544415053,31.962541328774897,0.9300003051757812,-1.0463152102496167,-1.7784996032714844,-5.04954103215006,1.4925418256070913,-3.414020317710772,-0.14297888883219656,3.1982998216012604,58.79401993992336,23.91604400207776,1.6355207144392863,9,0.5949993133544922,1.4300003051757812,0.3599987030029297,-0.27499961853027344,6.180000305175781,2,0.09572683436291252,1.3571445601343148,53.709999084472656,1.682942714390753,52.56000137329102,2.302318979436135,53.459999084472656,0.09572683436291252 7993,2015-09-10,53.27999877929688,53.9900016784668,53.13000106811523,53.54999923706055,384300.0,-0.005784686926820992,-2.0175678117533176,0.9999999999999737,30.897436963344163,31.297684080636525,0.9279603863998531,2.3344954933013113,1.123589833979409,0.48968292693704285,31.317029886174925,0.8600006103515696,-1.2279564032358365,-1.8875009536743121,-5.152845556720116,1.377843649371492,-3.5201732551972142,-0.25482865215141004,3.4141352320295795,43.21607462231689,4.110553783500755,1.632672301522902,9,0.7350006103515554,1.7400016784667898,0.6700000762939382,0.03500175476073508,7.470001220703118,3,0.11749253527879056,-2.795906610302761,53.59000015258789,1.3571445601343148,53.709999084472656,1.682942714390753,52.56000137329102,0.11749253527879056 7994,2015-09-11,54.08000183105469,54.099998474121094,52.709999084472656,53.16999816894531,399800.0,0.015015072636763271,1.9263239049775935,-3.37037821952848,40.78782438245059,30.04618648508408,-0.07949668554928024,1.3650530644105459,0.41407710933891906,-0.3224121203204433,30.60296073168576,1.3899993896484375,-1.2674743121911973,-0.9354980468749972,-4.099608547483982,2.2286124537339873,-2.5175532971794894,0.6465572034294951,2.5218495366663376,83.41719909444147,37.83795798375845,1.5820552503044916,9,-0.160003662109375,0.9399986267089844,-0.1300029754638672,-0.7650012969970703,6.849998474121094,4,0.09097629442238797,-2.0175678117533176,53.27999877929688,-2.795906610302761,53.59000015258789,1.3571445601343148,53.709999084472656,0.09097629442238797 7995,2015-09-14,54.27999877929688,54.68000030517578,53.65999984741211,54.18000030517578,331300.0,0.0036981682964247753,1.2666638409697792,0.10988799087830688,43.43947583645109,29.825939284046832,-0.540087752458021,0.9673502543652646,0.286516063458528,-0.5318641613832185,29.632571401843567,1.0200004577636719,-1.3756077620193423,-0.5785011291503821,-3.54574147425037,2.388739215949606,-2.0621213017003726,0.9051190433996084,2.2314155976908197,81.22059505665662,35.489570627895986,1.4836201725499925,9,-0.7299995422363352,0.7400016784667898,-0.3299999237060618,-0.9649982452392649,6.220001220703118,0,0.09727344717642117,1.9263239049775935,54.08000183105469,-2.0175678117533176,53.27999877929688,-2.795906610302761,53.59000015258789,0.09727344717642117 7996,2015-09-15,54.599998474121094,54.72000122070313,54.15999984741211,54.31000137329102,385600.0,0.005895351916372249,1.1132023866932197,2.9000152590216195,50.817431399115556,32.576259928545085,-0.9944507608104161,0.4108752119348651,0.035782238445683845,-0.871529517925083,28.28972511104605,0.5600013732910227,-1.4979084158101088,-0.09500141143799112,-2.7020565755019135,2.5120537526259312,-1.3985289934699523,1.20852617059397,1.822787651947948,94.02972044561658,46.01130201618573,1.3035275820319605,9,-1.029998779296875,0.4200019836425781,-0.3399991989135742,-1.2849979400634766,5.710002899169929,1,0.08260077403423538,1.2666638409697792,54.27999877929688,1.9263239049775935,54.08000183105469,-2.0175678117533176,53.27999877929688,0.08260077403423538 7997,2015-09-16,55.27000045776367,55.459999084472656,54.36999893188477,54.54999923706055,537200.0,0.012271098944446779,-1.0185153788553236,2.4827876507807662,52.24867784937904,35.24813099425687,-1.565737455065893,-0.44165058371984856,-0.6008734203410171,-1.5637279623739175,26.609049773742843,1.0900001525878835,-1.6723092390412972,0.6765005111694364,-1.6460687680537731,2.999069790392646,-0.4847841284421719,1.8377851507810448,1.0659299824050805,93.0909590287642,44.34154248143515,1.1612846396116057,9,-1.3300018310546875,-0.25,-0.8150005340576172,-1.8549995422363281,5.380001068115227,2,0.06459199683836347,1.1132023866932197,54.599998474121094,1.2666638409697792,54.27999877929688,1.9263239049775935,54.08000183105469,0.06459199683836347 7998,2015-09-17,55.75,56.38999938964844,55.2599983215332,55.36000061035156,603600.0,0.008684630690443562,-2.8304863383031824,0.5416649006061119,52.62468098228921,38.389499221413566,-1.935768946477694,-1.1142430865466864,-1.0412614721221374,-2.0582486516304286,24.946412089006248,1.1300010681152344,-1.7188177455997575,1.2425001144409151,-0.7330542170063907,3.218054445888221,0.25472294871725865,2.2302772801645716,-3.6699981689453125,82.60871368004229,34.91481174342832,0.9877771657236537,9,-1.345001220703125,-0.7299995422363281,-1.1850004196166992,-2.3349990844726562,4.180000305175781,3,0.07210763152939315,-1.0185153788553236,55.27000045776367,1.1132023866932197,54.599998474121094,1.2666638409697792,54.27999877929688,0.07210763152939315 7999,2015-09-18,55.52000045776367,56.09000015258789,55.25,55.2599983215332,929700.0,-0.004125552327108983,-5.000027247956403,0.6666731875268985,49.60629014631518,41.956520573201956,-1.54533700316113,-0.9934600615672053,-0.7448144980026541,-1.8508016426244112,24.185320307449082,0.8400001525878906,-1.4930766922502983,1.0495004653930664,-0.8122981925028796,2.9112991232890124,0.1186011364450934,1.9803997943410394,-3.3537986755371065,68.13190191335745,22.764374562019825,0.9308993289479712,9,-1.0500011444091797,-0.5,-0.1425008773803711,-1.4099998474121094,6.290000915527351,4,0.09420027916273166,-2.8304863383031824,55.75,-1.0185153788553236,55.27000045776367,1.1132023866932197,54.599998474121094,0.09420027916273166 8000,2015-09-21,56.1500015258789,56.27999877929688,55.52999877929688,55.9000015258789,596300.0,0.01134728139266672,1.941208150076131,0.9615305613427624,59.1152867108408,45.24869439026218,-1.8020475709188375,-1.6597254796134493,-1.3122503572083204,-2.4962483393675754,24.3340492695732,0.7599983215332102,-1.2699633199624998,1.6485013961791921,-0.30591951433165576,3.60292230669004,0.6712909409237682,2.625711851434616,-3.899323791503896,89.23776174730244,41.759573643900154,0.9772104552554244,9,-1.6000022888183523,-1.1300010681152273,-0.6725015640258718,-1.94000053405761,5.719997406005874,0,0.08512909437934457,-5.000027247956403,55.52000045776367,-2.8304863383031824,55.75,-1.0185153788553236,55.27000045776367,0.08512909437934457 8001,2015-09-22,56.58000183105469,56.77999877929688,55.79999923706055,56.18000030517578,782500.0,0.007658063998050135,1.4500128746769152,1.600006103515625,72.34680337997082,50.2093230722396,-1.9915586214943275,-2.097228118281322,-1.679846339122534,-2.9147612257954876,24.07949418408803,0.9799995422363352,-0.9589733280576382,2.0150016784667955,-0.12384775187064889,4.15385110880424,0.9455769632980733,3.0844263936355176,-4.246537663574216,91.70137091680922,37.542344347926445,1.0694247151687226,9,-1.8350028991699219,-1.5600013732910156,-1.1025018692016602,-2.3700008392333984,5.639999389648445,1,0.06928239735039687,1.941208150076131,56.1500015258789,-5.000027247956403,55.52000045776367,-2.8304863383031824,55.75,0.06928239735039687 8002,2015-09-23,56.61000061035156,56.75,56.27000045776367,56.599998474121094,519600.0,0.0005302011015562158,2.310331219910026,0.02500524518873143,71.79879325263549,54.75391821549419,-1.730053315710748,-2.0653629165295015,-1.6480622093991144,-2.9379313603938613,23.81118262547518,0.4799995422363281,-0.4658992838937621,1.9385004043579102,-0.3865427417202909,4.263543550436111,0.7759788313188096,3.1010219773970107,-4.098675058398435,88.8889997008074,28.39201421685364,1.1625215730391023,9,-1.8650016784667969,-1.6700000762939453,-0.8750019073486328,-2.2150001525878906,5.520000457763665,2,0.06535948989661189,1.4500128746769152,56.58000183105469,1.941208150076131,56.1500015258789,-5.000027247956403,55.52000045776367,0.06535948989661189 8003,2015-09-24,56.88000106811523,57.02000045776367,55.68999862670898,56.599998474121094,510200.0,0.0047694833925562286,3.749994891043002,27.994279176200664,76.14681574712404,58.68269503379125,-1.6044117456384939,-2.2996900662567796,-1.854769917306058,-3.1988251076519347,22.83743030076672,1.3300018310546946,-0.12711755189549478,2.1110008239745994,-0.41458197925219764,4.6365836272013965,0.8482094223612009,3.373792225587998,-4.197928587068347,92.09043200896522,24.349327456084012,1.2627914016133979,9,-1.5400009155273366,-2.0300006866455007,-1.1450023651122976,-2.4850006103515554,6.119998931884773,3,0.06627989428567349,2.310331219910026,56.61000061035156,1.4500128746769152,56.58000183105469,1.941208150076131,56.1500015258789,0.06627989428567349 8004,2015-09-25,57.65999984741211,58.33000183105469,56.97000122070313,57.11000061035156,696700.0,0.013713058450241844,-2.277117736546305,1.964264792032856,89.71962561290682,63.82493389784189,-2.0374423046671097,-3.0543543725130036,-2.6091418899379732,-3.9368272079216524,22.28565882759893,1.4500007629394602,0.28655209955595495,2.7754995346069364,-0.05485156139103964,5.6058506306049125,1.3603239866079448,4.190675082605928,-4.7176516877622205,76.07138380717265,0.3372680546517586,1.4151755479989896,9,-1.414999008178711,-2.454998016357422,-1.7750005722045898,-3.2649993896484375,5.369998931884773,4,0.03936872118922752,3.749994891043002,56.88000106811523,2.310331219910026,56.61000061035156,1.4500128746769152,56.58000183105469,0.03936872118922752 8005,2015-09-28,57.599998474121094,57.9000015258789,57.02999877929688,57.5099983215332,402000.0,-0.0010406065461290304,1.5217242275308183,0.1636368680598423,86.49153896142944,67.78872362698787,-1.6281952799078638,-2.9884816037754973,-2.490799867664677,-3.836827448470615,21.70406893839444,0.870002746582017,0.7008033199207873,2.6144983291626005,-0.45446012202338437,5.683456780348585,1.0800191035696045,4.1489775547555965,-4.22663802075882,72.34839125452821,-5.220970056552957,1.5344792255929935,9,-1.2499980926513672,-2.3949966430664062,-1.607499122619629,-3.204998016357422,5.5900001525878835,0,0.07309033004682153,-2.277117736546305,57.65999984741211,3.749994891043002,56.88000106811523,2.310331219910026,56.61000061035156,0.07309033004682153 8006,2015-09-29,57.099998474121094,57.81999969482422,56.81999969482422,57.6500015258789,743900.0,-0.008680555785511745,1.2471925523342535,-6.111134658585095,80.73552136062374,70.95392846157061,-0.8228032915137575,-2.431197873436844,-1.9312635689304898,-3.312742873765501,20.924379759610556,1.0,0.9794159167995318,1.9989984512329073,-1.2096734229244532,5.207670325390268,0.39466251415422704,3.6033343883115876,-3.3301067105434257,53.40902030312369,-25.43914973766416,1.6043359370786794,9,-0.30999755859375,-1.8949966430664062,-1.107499122619629,-2.704998016357422,5.94000244140625,1,0.08353766348917757,1.5217242275308183,57.599998474121094,-2.277117736546305,57.65999984741211,3.749994891043002,56.88000106811523,0.08353766348917757 8007,2015-09-30,58.18000030517578,58.29999923706055,57.11000061035156,57.15999984741211,788400.0,0.0189142182121802,-1.1249995742521313,-1.8545359966708521,87.8086341624801,74.86325659270294,-1.6166164509382455,-3.3199105937242024,-2.9257014316556607,-4.369160984305488,19.646693105936777,1.2000007629394531,1.2703081331255675,2.8495002746582045,-0.5547601903993638,6.253760739715773,1.147370042129424,4.551630507186985,-4.045299736199951,94.31813091620538,10.509880945592045,1.7021302325287828,9,-1.3899993896484375,-2.8050003051757812,-3.1599998474121094,-3.7849998474121094,4.3600006103515625,2,0.06943968536156819,1.2471925523342535,57.099998474121094,1.5217242275308183,57.599998474121094,-2.277117736546305,57.65999984741211,0.06943968536156819 8008,2015-10-01,57.81999969482422,58.459999084472656,57.36999893188477,58.18000030517578,661200.0,-0.006187703823706148,1.3695702652049004,-0.3529416164585414,80.96024252376291,78.34702907908601,-1.041647719247031,-2.7819963112761883,-2.50060922793503,-3.9826404804027433,18.34426681992098,1.0900001525878835,1.4838358232471407,2.2859996795654283,-1.2059182852756365,5.777917644406493,0.5400406971448959,4.031958661985961,-3.3496750248820817,60.975632449129606,-21.93684758910679,1.7459589824205313,10,-0.8250007629394531,-2.3800010681152344,-2.799999237060547,-3.424999237060547,1.990001678466804,3,0.07454170522378645,-1.1249995742521313,58.18000030517578,1.2471925523342535,57.099998474121094,1.5217242275308183,57.599998474121094,0.07454170522378645 8009,2015-10-02,58.93000030517578,58.93000030517578,57.6500015258789,58.02999877929688,612000.0,0.019197520169667692,1.8444369092527602,-2.4999999999999805,83.45322635355797,81.05124459494347,-1.8071081905117339,-3.6482333070578292,-3.511935189727886,-5.048699341290046,16.93337447165217,1.279998779296882,1.683754362255705,3.122500228881833,-0.5382266197987775,6.783227077562444,1.2921368045415278,4.952863653222138,-4.060708193780592,100.0,16.176480684637852,1.8303634243403046,10,-1.6200008392333984,-3.2550010681152344,-3.9099998474121094,-4.534999847412109,0.5600013732910156,4,0.06906498682754547,1.3695702652049004,57.81999969482422,-1.1249995742521313,58.18000030517578,1.2471925523342535,57.099998474121094,0.06906498682754547 8010,2015-10-05,59.36000061035156,59.43999862670898,58.6500015258789,59.0,495400.0,0.007296797945850697,2.0384700030812044,0.40000000000000313,83.71103851544628,82.31393738777409,-1.9376498051575908,-3.734124719970154,-3.8439667799288486,-5.4247858373745075,15.154333983926257,0.7899971008300781,1.876547131168536,3.21250057220459,-0.44137661224263525,6.866377756651815,1.3855619799809773,5.039439164428202,-4.0034235157027,96.94663935225859,13.818702756065363,1.8269385922236125,10,-1.7950019836425852,-3.430002212524414,-4.340000152587891,-4.865001678466797,1.5799980163574148,0,0.06182611407024341,1.8444369092527602,58.93000030517578,1.3695702652049004,57.81999969482422,-1.1249995742521313,58.18000030517578,0.06182611407024341 8011,2015-10-06,58.58000183105469,59.349998474121094,58.5,59.33000183105469,725100.0,-0.013140141025552055,1.151913159368783,-2.083329801212224,73.08229049895908,82.45654819292115,-0.9433159387096595,-2.709487465723683,-2.988839672393148,-4.609232018412229,14.27873120219505,0.8600006103515625,2.119324993622712,2.1890016555786147,-1.4298436243738664,5.807846935531096,0.37957901560237417,3.9984242955548552,-2.6517457219174076,63.090234857849396,-18.001769464243992,1.8094226399762399,10,-1.0150032043457102,-2.650003433227539,-3.600001335144043,-4.085002899169922,2.7199974060058594,1,0.07869574345438846,2.0384700030812044,59.36000061035156,1.8444369092527602,58.93000030517578,1.3695702652049004,57.81999969482422,0.07869574345438846 8012,2015-10-07,58.72000122070313,59.0099983215332,58.13000106811523,58.63999938964844,672400.0,0.0023898836680169566,1.6666743731721347,-0.10666910807292614,71.7423164310082,81.9671593800194,-0.8409733086643456,-2.5776098024535585,-3.052791589922087,-4.719526840499491,13.779127719475948,0.8799972534179759,2.25141833428048,2.0725009918212933,-1.4359547999576137,5.5809567836002,0.3182730959318434,3.8267288877107433,-2.3001011591058145,65.21751149016517,-15.03480564617702,1.7542278958894526,10,-0.5900020599365305,-2.7900028228759837,-3.785000801086433,-4.2250022888183665,1.8600006103515554,2,0.07356947556229088,1.151913159368783,58.58000183105469,2.0384700030812044,59.36000061035156,1.8444369092527602,58.93000030517578,0.07356947556229088 8013,2015-10-08,59.540000915527344,59.72000122070313,58.54999923706055,58.70000076293945,479000.0,0.01396457216923741,-1.0526292894309883,10.49976158687681,77.08894462983822,80.56375038190066,-1.390162091136979,-3.0615466729730656,-3.7959635353079904,-5.513214712235083,13.210747250727021,1.1700019836425852,2.285631108237318,2.579500579833983,-0.7776946021006523,5.936695761768618,0.9009029888666689,4.258098170801297,-2.697287054814396,91.3043318013111,9.12564921527131,1.6785975909673163,10,-1.2700004577636719,-3.470001220703125,-4.747500419616699,-5.045001983642578,0.7099990844726562,3,0.05038629415300577,1.6666743731721347,58.72000122070313,1.151913159368783,58.58000183105469,2.0384700030812044,59.36000061035156,0.05038629415300577 8014,2015-10-09,59.0,59.72000122070313,58.849998474121094,59.59000015258789,1042000.0,-0.009069548324217691,1.0470597739012404,-0.7023810064441124,69.44063957833296,78.66920600600103,-0.7153159228981636,-2.249379743595213,-3.1838257063964264,-4.9484975895500085,12.341919730582413,0.8700027465820384,2.326036123032928,1.7934997558593722,-1.3915996219832323,4.978599133701977,0.20095006693806994,3.3860494447806744,-1.6969201616886238,54.716908703986675,-25.47131614521416,1.5925496889213022,10,-0.7299995422363281,-2.9300003051757812,-4.2649993896484375,-4.505001068115234,2.1100006103515625,4,0.013728836835441127,-1.0526292894309883,59.540000915527344,1.6666743731721347,58.72000122070313,1.151913159368783,58.58000183105469,0.013728836835441127 8015,2015-10-12,59.56000137329102,60.0,58.88000106811523,59.09000015258789,443500.0,0.009491548699847918,-1.51685325835374,-0.7966120324572583,69.97317951825406,77.47339024573775,-1.0818173547949854,-2.5228843284808633,-3.68368307118039,-5.480115745603392,12.123619034426882,1.1199989318847727,2.3380834593182556,2.089500999450692,-0.9460328075386712,5.1250348064400555,0.5717340959560104,3.607267902945374,-1.870214113796969,76.47064823371302,-2.1678315324292754,1.5177669034946817,10,-1.0050010681152415,-3.3500022888183665,-4.82500076293946,-5.065002441406257,0.9899978637695241,0,-0.0011752802755242708,1.0470597739012404,59.0,-1.0526292894309883,59.540000915527344,1.6666743731721347,58.72000122070313,-0.0011752802755242708 8016,2015-10-13,59.11000061035156,59.599998474121094,59.02999877929688,59.4900016784668,973800.0,-0.007555418948349102,-1.1110914883547083,-0.8085108109862874,65.86293433302865,75.03497915357647,-0.3539336516721363,-1.8105070959790481,-3.1781720819274923,-4.993043035191704,11.935963472123454,0.5699996948242116,2.183492780620348,1.4140001296997085,-1.3844913812216717,4.212491640621089,0.014754374239018375,2.8132458851603985,-1.0043750575664419,52.40642256670133,-23.90537825299632,1.39924575546069,10,-0.4250011444091797,-2.835000991821289,-4.385001182556152,-4.615001678466797,2.7900009155273366,1,0.030959194678758628,-1.51685325835374,59.56000137329102,1.0470597739012404,59.0,-1.0526292894309883,59.540000915527344,0.030959194678758628 8017,2015-10-14,58.84000015258789,59.41999816894531,58.77999877929688,59.16999816894531,518600.0,-0.004567762730091851,-1.8444369092528028,0.8684133915574963,62.43653470791444,72.97678939625999,0.02182881059552244,-1.3273941285182218,-2.833377303136615,-4.6857272618918415,12.378909886357567,0.6399993896484304,2.103881145232421,0.9654996871948214,-1.6294711268223168,3.5604705012119595,-0.33198571981375125,2.262985094203394,-0.3933871993040938,20.000052616486325,-52.072125431038316,1.29748540700857,10,-0.0149993896484375,-2.4850006103515625,-4.237500190734863,-4.345001220703125,3.5600013732910085,2,0.04180827800974196,-1.1110914883547083,59.11000061035156,-1.51685325835374,59.56000137329102,1.0470597739012404,59.0,0.04180827800974196 8018,2015-10-15,59.77000045776367,59.77000045776367,58.75,58.959999084472656,288900.0,0.015805579584704965,1.5185153788553103,-2.454564370513369,63.138224946294976,70.7195670176752,-0.6732772005241117,-2.0456666333085067,-3.686228305423583,-5.567835380238023,13.790227205231162,1.0200004577636719,2.1166281786744534,1.6944999694824219,-0.8293774591955696,4.218377398160413,0.43256125514342614,2.9564386838214176,-1.0437778360709586,81.60003662109375,9.619248119798726,1.2619387143389953,10,-0.7049999237060547,-3.4150009155273438,-5.1675004959106445,-5.275001525878906,2.7399978637695312,3,0.013551972010831692,-1.8444369092528028,58.84000015258789,-1.1110914883547083,59.11000061035156,-1.51685325835374,59.56000137329102,0.013551972010831692 8019,2015-10-16,60.75,63.18999862670898,59.77000045776367,59.84000015258789,813000.0,0.0163961775929522,-5.51428695990204,1.1234546970146513,67.59776488690173,68.92920328117026,-1.5287214859553302,-2.755008702096049,-4.573198795151228,-6.497110961788707,15.94637107138659,3.4199981689453054,1.9954171141422847,2.412999534606932,-0.07960086311013015,4.9055999323239945,1.1666993357483975,3.659299733465467,-2.0,45.045058977471875,-25.778463883094467,1.2463001988585318,10,-0.09000015258789773,-2.8000011444091797,-6.232500076293945,-6.255001068115234,1.6300010681152273,4,-0.008230452674897082,1.5185153788553103,59.77000045776367,-1.8444369092528028,58.84000015258789,-1.1110914883547083,59.11000061035156,-0.008230452674897082 8020,2015-10-19,60.93000030517578,61.2400016784668,60.54999923706055,60.709999084472656,664900.0,0.0029629679864326963,-1.5555602650503682,0.24175962372825938,72.19003281610249,68.83006353863064,-1.6344800294816721,-2.6968091057546104,-4.680338811833309,-6.6340866291139235,18.12763200377909,0.69000244140625,1.9860835029555588,2.3539999008178683,-0.1720864801277031,4.88008628176344,1.0909567103450826,3.617043091290654,-2.1800003051757812,49.09912115877487,-22.938810413924408,1.263043190472785,10,-0.270000457763679,-2.5050010681152344,-6.460000991821289,-6.435001373291016,1.7299995422363281,0,0.0029542147427248366,-5.51428695990204,60.75,1.5185153788553103,59.77000045776367,-1.8444369092528028,58.84000015258789,0.0029542147427248366 8021,2015-10-20,60.5,61.1500015258789,60.43999862670898,60.75,531000.0,-0.00705728381785764,-2.837825020104189,-1.1363573311138855,64.53633282502591,68.02939869352149,-1.0096634692755728,-2.0638914508663007,-4.169044518614328,-6.163604317234395,19.941744191018447,0.7100028991699219,1.8331367914403813,1.7279996871948242,-0.7539235389034502,4.209922913293099,0.487038074145687,2.9689613002439614,-0.8620002746582074,39.414426605287886,-28.573987130107156,1.2409616130491359,10,0.3699989318847656,-1.8250007629394531,-6.215000152587891,-6.005001068115234,1.6899986267089773,1,0.000826433670422233,-1.5555602650503682,60.93000030517578,-5.51428695990204,60.75,1.5185153788553103,59.77000045776367,0.000826433670422233 8022,2015-10-21,60.31000137329102,60.959999084472656,60.22000122070313,60.72999954223633,378200.0,-0.0031404731687434406,-1.466665818954042,1.6799926757812216,65.94110909494984,66.79075030075612,-0.6374380444910841,-1.6680048839851125,-3.9076326252092244,-5.934935230777334,21.754595084614134,0.7399978637695241,1.6335301100594108,1.3530010223388729,-0.9985464208087222,3.704548465486468,0.1772273007650753,2.5287747439126704,2.8799972534179545,35.13517693241562,-32.346529215425846,1.1757737215737984,10,0.6599979400634695,-1.5300025939941477,-6.015001296997077,-5.520002365112312,2.529998779296868,2,0.026363789029725027,-2.837825020104189,60.5,-1.5555602650503682,60.93000030517578,-5.51428695990204,60.75,0.026363789029725027 8023,2015-10-22,60.6500015258789,60.72000122070313,60.22999954223633,60.41999816894531,588100.0,0.005637541781560174,1.6486380600861277,-0.5476294277929079,62.21591617203845,65.98800325561228,-0.8978441743353329,-1.803553664733137,-4.227212654686859,-6.219684496554045,24.229579274517693,0.490001678466804,1.591259491765456,1.5045011520385643,-0.7483620473659158,3.7573643514430444,0.3780695523363278,2.6309327517408008,2.4805971527099615,25.731039159784437,-36.08256258624131,1.1264315997022387,10,0.31999778747559304,-1.430002212524407,-6.170001983642571,-5.670001983642571,1.6599998474121236,3,0.02885408006549328,-1.466665818954042,60.31000137329102,-2.837825020104189,60.5,-1.5555602650503682,60.93000030517578,0.02885408006549328 8024,2015-10-23,59.93000030517578,60.7599983215332,59.45000076293945,60.75,548600.0,-0.011871413068240355,2.11905540417802,-3.5651640295884603,53.888127915666594,64.20077529976923,-0.03581560015967966,-0.9536649541036155,-3.488933933624871,-5.439595612856635,25.394402357398672,1.30999755859375,1.5487474892755344,0.6709999084472642,-1.4937511068541909,2.8357509237487193,-0.4113755992034598,1.7533754160979882,3.1423864242553634,26.815603169393782,-29.291755279716625,1.0823755076507258,10,1.039999008178711,-0.7100009918212891,-5.217500686645508,-4.909999847412109,2.6599998474121094,4,0.04305019194426074,1.6486380600861277,60.6500015258789,-1.466665818954042,60.31000137329102,-2.837825020104189,60.5,0.04305019194426074 8025,2015-10-26,61.81000137329102,62.0099983215332,60.099998474121094,60.290000915527344,723200.0,0.03136994924982295,-1.0105205039401697,-1.8536597847021365,69.15775779173035,64.56686679518053,-1.7467828566676786,-2.6373076083683245,-5.3381062339863945,-7.242857398939918,26.861527203370812,2.079998016357422,1.4288344491630127,2.340500831604011,0.04046374108673234,4.64053792212129,1.1904822863453717,3.4905193768626503,1.1174899174804551,92.18761175881582,35.436614495267484,1.1500185452586396,10,-0.8400020599365305,-2.450002670288093,-7.065001487731941,-6.790000915527351,0.11999893188475852,0,0.009221803626597413,2.11905540417802,59.93000030517578,1.6486380600861277,60.6500015258789,-1.466665818954042,60.31000137329102,0.009221803626597413 8026,2015-10-27,61.86999893188477,62.02999877929688,61.38000106811523,61.68000030517578,790300.0,0.0009706771923754243,1.5490190211903239,0.12499905887431738,68.86225657326983,65.28083589133112,-1.5355858635947683,-2.447089464866025,-5.380449314636145,-7.210457617376726,28.627481555907718,0.6499977111816548,1.4298123331582673,2.161998367309579,-0.09228493292371098,4.416281667542869,1.0348567171929304,3.2891400174262273,0.9183927377734236,93.79845075857828,36.54377838190766,1.1271416501166462,10,-0.8999996185302805,-2.4300003051757955,-7.084999084472663,-6.849998474121101,-0.7299995422363352,1,0.012768723600546483,-1.0105205039401697,61.81000137329102,2.11905540417802,59.93000030517578,1.6486380600861277,60.6500015258789,0.012768723600546483 8027,2015-10-28,62.22000122070313,62.38999938964844,61.36000061035156,62.04999923706055,583500.0,0.005657059881376325,3.039224192740084,0.8947537494729696,67.00506754140015,65.71048506856503,-1.515036372583026,-2.6128695297769795,-5.689990466055967,-7.464450644099465,30.16422000759025,1.029998779296875,1.3988790238501636,2.3100006103515724,-0.08726975943918802,4.707270980142333,1.1113654254561922,3.5086357952469527,0.43485481268631787,94.21774665467785,39.565300814129245,1.1986351848953811,10,-0.9000015258789134,-2.780002593994155,-7.337501525878913,-7.20000076293946,0.029998779296867895,2,-0.00048220175836599655,1.5490190211903239,61.86999893188477,-1.0105205039401697,61.81000137329102,2.11905540417802,59.93000030517578,-0.00048220175836599655 8028,2015-10-29,62.13000106811523,62.209999084472656,61.43000030517578,61.72999954223633,584100.0,-0.001446482655451331,1.7857220708446866,2.3529226971837485,71.06325257440574,66.09553925606548,-1.1790552765513809,-2.301413756536455,-5.565221275237782,-7.277510815041033,31.65705486102879,0.7900009155273509,1.4405675686603487,2.004500389099114,-0.3765339918985333,4.385534770096761,0.8139831986002903,3.1950175795979376,0.39666075445622084,91.15651554489837,35.00394152004748,1.1905171904988223,10,-1.210000991821282,-2.69000244140625,-7.287501335144036,-7.110000610351555,-0.15000152587889914,3,0.01142763676592029,3.039224192740084,62.22000122070313,1.5490190211903239,61.86999893188477,-1.0105205039401697,61.81000137329102,0.01142763676592029 8029,2015-10-30,63.0,63.459999084472656,62.06999969482422,62.11999893188477,1649300.0,0.014002879718784556,-1.836734773317348,2.1999942779759505,72.22220853181003,66.09911433558854,-1.8956783484701418,-3.0049288853171205,-6.350616865050483,-8.047401010009594,33.073011253123305,1.3899993896484375,1.5761957467674605,2.670999336242673,0.03782743415311529,5.304171238332231,1.3544133851978941,3.9875852872874518,-3.549999237060547,86.30955354426183,31.37515737412201,1.316585951044779,10,-1.5450000762939453,-2.8600006103515625,-7.904999732971191,-7.979999542236328,-0.7999992370605469,4,-0.010952359154110747,1.7857220708446866,62.13000106811523,3.039224192740084,62.22000122070313,1.5490190211903239,61.86999893188477,-0.010952359154110747 8030,2015-11-02,63.02999877929688,63.31000137329102,62.63999938964844,63.08000183105469,603000.0,0.00047617109995057305,1.6274477538258556,-0.05682158075660199,76.77594489325624,67.45907123205858,-1.7840809623191376,-2.8942741542274106,-6.270385708554095,-7.982487171135709,34.193034123223505,0.6700019836425852,1.6538385412544443,2.517498207092295,-0.33381942560151145,5.368815839786102,1.0918393907453918,3.9431570234391984,-3.499798049926767,79.52378011342408,23.267059635252494,1.4256588163469015,11,-1.5749988555908274,-2.8899993896484446,-7.304997444152839,-7.824996948242195,-0.4699974060058594,0,-0.006980781139623193,-1.836734773317348,63.0,1.7857220708446866,62.13000106811523,3.039224192740084,62.22000122070313,-0.006980781139623193 8031,2015-11-03,63.18999862670898,63.38000106811523,62.6500015258789,62.9900016784668,552300.0,0.002538471370947315,1.51723185393708,-3.999694842844491,80.16642875509639,69.0396623054082,-1.7012849596139645,-2.836632037477237,-6.308931446461891,-8.038175858033576,35.56557325764535,0.7299995422363281,1.6090130906830282,2.446998214721674,-0.4905768352116482,5.384573264654996,0.9782106897550094,3.9157857396883387,-3.5812019302368086,87.14282600244833,25.21345993009116,1.4687875249666624,11,-1.7349987030029226,-3.0499992370605398,-7.41249752044677,-7.98499679565429,-2.0499992370605398,1,-0.01993983777364139,1.6274477538258556,63.02999877929688,-1.836734773317348,63.0,1.7857220708446866,62.13000106811523,-0.01993983777364139 8032,2015-11-04,63.040000915527344,63.77000045776367,62.849998474121094,63.1500015258789,637500.0,-0.0023737571521046386,-2.7550680409802886,-0.5500114442664066,75.42770017531012,70.50763830577172,-1.2553228812388895,-2.473198756665333,-6.009960958107882,-7.783041527639796,37.515890812078226,0.9200019836425781,1.5097484627855096,2.081000518798831,-0.8655394607853566,5.0275404983830185,0.6077305290067372,3.5542705085909247,-3.3541801712951624,68.80344040024976,8.975535652971026,1.4732699897920947,11,-1.4300003051757812,-2.6000003814697266,-7.042499542236328,-7.834999084472656,-2.229999542236321,2,-0.030139617675844943,1.51723185393708,63.18999862670898,1.6274477538258556,63.02999877929688,-1.836734773317348,63.0,-0.030139617675844943 8033,2015-11-05,62.540000915527344,63.5,62.22000122070313,62.77999877929688,861900.0,-0.007931471966029835,-1.9090972143953562,2.1817866555696326,65.04203221529525,71.74696100573044,-0.5129776358011853,-1.830787971892768,-5.378233817760204,-7.187728590673366,38.721119657412515,1.279998779296868,1.5309585586473275,1.4310005187988253,-1.516825367168849,4.378826404766507,-0.042912424185011844,2.9049134617826624,-2.6908129827539042,27.64711822190308,-32.644117095566614,1.47391294298384,11,-0.6050014495849609,-1.970001220703125,-6.457500457763672,-7.334999084472656,-1.6800003051757812,3,-0.004637046870514916,-2.7550680409802886,63.040000915527344,1.51723185393708,63.18999862670898,1.6274477538258556,63.02999877929688,-0.004637046870514916 8034,2015-11-06,59.81000137329102,62.099998474121094,59.599998474121094,61.7400016784668,1323300.0,-0.04365205472132505,-1.127654048438413,8.041739517436232,43.41176803219428,68.88629547689311,2.456541573925115,1.0150483172766513,-2.559053907929517,-4.380197381509859,39.03067812046706,2.94000244140625,1.497442939497553,-1.339499092102045,-4.185832969942069,1.5068347857379791,-2.762666031022057,0.08366784681796702,3.959999084472649,5.036038351868777,-54.329906716476664,1.4231669389200106,11,1.87499809265136,0.8999996185302663,-3.5925025939941477,-4.540000915527351,1.779998779296868,4,0.03628152682026764,-1.9090972143953562,62.540000915527344,-2.7550680409802886,63.040000915527344,1.51723185393708,63.18999862670898,0.03628152682026764 8035,2015-11-09,59.4900016784668,59.79999923706055,59.22000122070313,59.79999923706055,1074500.0,-0.005350270648332156,2.741952155936162,0.1606204712830432,43.98093650639927,66.12170435835195,2.69639572357967,1.401384643321208,-2.159168394005178,-3.9960343974027097,39.037266834240675,0.5900001525878906,1.4813771360755652,-1.65599880218506,-4.510722033191115,1.198724428820995,-3.083360417688091,-0.22863718668202893,4.196598739624022,5.934076989825928,-53.644132824981625,1.4273616155030284,11,2.0049991607666016,1.4599990844726562,-2.997502326965332,-3.9850006103515625,3.7699966430664062,0,0.04555385792590383,-1.127654048438413,59.81000137329102,-1.9090972143953562,62.540000915527344,-2.7550680409802886,63.040000915527344,0.04555385792590383 8036,2015-11-10,60.93999862670898,60.93999862670898,59.63999938964844,59.63999938964844,753200.0,0.024373792357229362,1.0000000000000109,-4.193578952549691,53.264236538260775,64.59494535800313,1.2299471069304388,0.1006778484964741,-3.4853153722051715,-5.369751260129611,39.311345500445775,1.4499969482421804,1.6352343114061938,-0.29750175476075214,-2.9901646551464083,2.395161145624904,-1.6438332049535802,1.048829695432076,2.567937823486332,37.80214712996357,-23.840672924934125,1.3463314501928263,11,0.5550022125244212,0.010002136230475855,-4.192500114440911,-5.179998397827141,2.2000007629394602,1,0.026583570447801463,2.741952155936162,59.4900016784668,-1.127654048438413,59.81000137329102,-1.9090972143953562,62.540000915527344,0.026583570447801463 8037,2015-11-11,61.29999923706055,61.52000045776367,60.7400016784668,60.83000183105469,490700.0,0.005907460099511486,-1.4000046950285516,0.3615366783357366,53.36090015862368,62.62801731180512,0.8110061186829753,-0.06912014622059814,-3.676043725965087,-5.651402333739206,40.0646441304285,0.779998779296875,1.4984878356890832,-0.0605010986328125,-2.505383103598291,2.384380906332666,-1.2829421011155517,1.1619399038499267,2.036419803955077,48.59809835504495,-16.860806395405127,1.2224410024827375,11,0.19500160217285156,-0.34999847412109375,-4.5525007247924805,-5.539999008178711,1.5100021362304759,2,-0.0026101117357825165,1.0000000000000109,60.93999862670898,2.741952155936162,59.4900016784668,-1.127654048438413,59.81000137329102,-0.0026101117357825165 8038,2015-11-12,60.58000183105469,61.63999938964844,60.47999954223633,61.15999984741211,340500.0,-0.011745471696035015,-1.9743486915142832,-1.2340451435389224,53.36092120886966,60.53231872036729,1.4393803696409293,0.753293711997614,-2.7968085313461657,-4.852774283914329,40.48945268539543,1.1599998474121094,1.3377602563249553,-0.8209985733032212,-3.1802830781023914,1.538285931495949,-2.00064082570281,0.3586436790963674,2.591760497148435,47.22228844966834,-22.169475148799805,1.1796422523995869,11,0.9149990081787109,0.5799980163574219,-3.5500030517578125,-4.820001602172852,1.5,3,0.0037966248808931624,-1.4000046950285516,61.29999923706055,1.0000000000000109,60.93999862670898,2.741952155936162,59.4900016784668,0.0037966248808931624 8039,2015-11-13,60.25,61.09000015258789,60.06000137329102,60.58000183105469,597700.0,-0.005447372417963892,-1.9014087533983466,0.5689706201535092,40.39406992460324,56.48988816829474,1.495544257417194,1.1003306973824465,-2.2987713969046837,-4.436161209864252,38.870542647632355,1.029998779296868,1.1611527085964823,-1.1260004043579102,-3.52459918099656,1.27259837228074,-2.325299792677235,0.07329898396141488,2.763691883903121,42.56196523263348,-22.957080887737177,1.199299388319325,11,1.2450008392333984,1.010000228881836,-3.0799999237060547,-4.349998474121094,2.1800003051757812,4,0.010124491458117113,-1.9743486915142832,60.58000183105469,-1.4000046950285516,61.29999923706055,1.0000000000000109,60.93999862670898,0.010124491458117113 8040,2015-11-16,61.11000061035156,61.16999816894531,59.959999084472656,60.2599983215332,318300.0,0.014273869051478316,1.4948501449195568,-2.5757502196328663,45.73991702600536,52.664720198395734,0.37386655406438507,0.26826054274819455,-2.9482648424912696,-5.199199578119483,37.1339091053057,1.2099990844726562,0.9721455289603043,-0.27499980926513956,-2.667896368495434,2.117896749965155,-1.4714480888802868,0.9214484703500077,1.751943647023559,73.50006103515625,11.080713355332264,1.1964482796151457,11,0.38500022888183594,0.14999961853027344,-3.940000534057617,-5.209999084472656,2.1599998474121094,0,0.00785468069779438,-1.9014087533983466,60.25,-1.9743486915142832,60.58000183105469,-1.4000046950285516,61.29999923706055,0.00785468069779438 8041,2015-11-17,60.54999923706055,61.43000030517578,60.47999954223633,61.15999984741211,373200.0,-0.009163825359153388,-1.5333353678385417,-0.7176458444595037,40.854308960617466,48.8232322856521,0.5811121953514515,0.8771729041290968,-2.2169969030748433,-4.545785364700713,35.50748329553417,0.9500007629394531,0.6677740875829699,-0.8375011444091811,-3.2266061283794443,1.551603839561082,-2.0320536363943162,0.357051347575954,2.1662672988476928,35.11905032220562,-22.31642300824752,1.194552491985132,11,0.8100013732910156,0.7100009918212891,-3.167499542236328,-4.509998321533203,2.6199989318847656,1,0.044756385113444486,1.4948501449195568,61.11000061035156,-1.9014087533983466,60.25,-1.9743486915142832,60.58000183105469,0.044756385113444486 8042,2015-11-18,61.9000015258789,61.97000122070313,60.18999862670898,60.72000122070313,625300.0,0.022295661533089817,1.6969742507874965,-1.9344247942566744,48.89316823776699,47.02891406592674,-1.0589664941419414,-0.3663878638491198,-3.3726458195412263,-5.788466787619527,34.207372803327544,1.7800025939941548,0.3406789780378148,0.43300113677977947,-1.9105187418455643,2.776521015405123,-0.7387588025328924,1.6047610760924513,0.6764143974211336,96.51743181947512,41.55680536276188,1.171759939312673,11,-1.2400016784667898,-0.6400012969970632,-4.420001983642571,-5.860000610351555,2.3199996948242116,2,0.02003227517290318,-1.5333353678385417,60.54999923706055,1.4948501449195568,61.11000061035156,-1.9014087533983466,60.25,0.02003227517290318 8043,2015-11-19,62.4000015258789,62.56999969482422,61.58000183105469,62.0,897700.0,0.008077544227377054,1.675677626220449,0.3389842562958633,47.00599463505666,47.42827257735589,-1.766701358840102,-0.7679323503910283,-3.658481458175949,-6.174753806812582,32.972696771081736,0.9899978637695312,-0.03717715772855712,0.8455011367797809,-1.5002580706281918,3.1912603441877536,-0.327378466924209,2.018380740483771,-3.180000305175767,93.48666171681772,40.736185167904566,1.1728796037039875,11,-1.5050010681152273,-1.1400012969970632,-4.8100013732910085,-6.360000610351555,1.8499984741211009,3,0.006570510214524372,1.6969742507874965,61.9000015258789,-1.5333353678385417,60.54999923706055,1.4948501449195568,61.11000061035156,0.006570510214524372 8044,2015-11-20,62.5099983215332,62.93999862670898,62.209999084472656,62.52000045776367,454700.0,0.0017627691180213123,-1.3934387272681559,-0.025005245188731873,47.42573894690879,47.811028404079174,-1.6242319457477379,-0.7111950808587153,-3.5744105501572037,-6.172437000945536,32.75244463447038,0.729999542236321,-0.35869165034524286,0.8264980316162109,-1.4249782568810048,3.0779743201134266,-0.2992401126323969,1.9522361758648188,-3.222997131347647,85.5704573413094,34.71096535779479,1.1257381442486063,11,-1.2199993133544922,-1.0149974822998047,-4.7999982833862305,-6.469997406005859,1.640003204345689,4,-0.006878843417444047,1.675677626220449,62.4000015258789,1.6969742507874965,61.9000015258789,-1.5333353678385417,60.54999923706055,-0.006878843417444047 8045,2015-11-23,62.38000106811523,62.81999969482422,62.18999862670898,62.40999984741211,329900.0,-0.0020796233707975897,-2.073148492742764,2.9992372234942266,45.97816188269664,47.001464553460934,-1.1635350959947033,-0.565287975043411,-3.2543024026994587,-5.940759154518638,31.827171464709725,0.6300010681152415,-0.5740665085221934,0.6680007934570256,-1.6045496794346334,2.9405512663486846,-0.4682744429888004,1.8042760299028515,-2.9468799804687364,79.63645241477273,31.98822006525247,1.1362752364458293,11,-0.930002212524407,-0.8850002288818288,-3.0750017166137624,-4.745000839233391,0.6599998474121165,0,0.0008015267105552226,-1.3934387272681559,62.5099983215332,1.675677626220449,62.4000015258789,1.6969742507874965,61.9000015258789,0.0008015267105552226 8046,2015-11-24,62.65999984741211,62.81000137329102,61.63999938964844,62.290000915527344,477100.0,0.004488598501162899,2.492532894549501,-12.33379959307948,48.13724841213119,46.42105880385066,-1.3118486225885917,-0.8253852018900858,-3.3473331277877847,-6.120568372879006,30.641803242931807,1.1700019836425852,-0.3967821950412258,0.9084995269775362,-1.4027471809439334,3.219746234899013,-0.24712382698319857,2.064122880938271,-3.086603658203117,89.81822620738662,42.99344400180668,1.1556233539607375,11,-1.210000991821289,-1.164999008178711,-3.1175003051757812,-5.024999618530273,-0.29000091552733664,1,0.00973508796420397,-2.073148492742764,62.38000106811523,-1.3934387272681559,62.5099983215332,1.675677626220449,62.4000015258789,0.00973508796420397 8047,2015-11-25,62.18999862670898,62.709999084472656,62.18000030517578,62.56999969482422,319500.0,-0.007500817456873032,-1.6500090599578474,-1.0270328786613658,48.27924049597841,45.85642761352942,-0.7848610163566221,-0.3770800374424894,-2.7135699029546814,-5.57444751377372,29.208466451187576,0.529998779296875,-0.1928597840063162,0.43999843597411115,-1.8700065333274765,2.7500034052756988,-0.7150040486766827,1.595000920624905,-2.481938339999985,44.85281124216344,-4.216147217547331,1.1550024846507925,11,-0.739999771118157,-0.6949977874755788,-2.417499542236321,-4.554998397827141,0.4099998474121165,2,0.015758153463207414,2.492532894549501,62.65999984741211,-2.073148492742764,62.38000106811523,-1.3934387272681559,62.5099983215332,0.015758153463207414 8048,2015-11-27,62.84000015258789,62.97999954223633,62.2599983215332,62.2599983215332,116600.0,0.01045186589857483,-1.482754991976007,-1.5263163178235923,68.72682417113981,49.00451141870015,-1.2075558378919737,-1.0236457775158883,-3.2043541197805823,-6.14377689248407,27.767079616494993,0.7900009155273509,-0.16830673924066986,1.054500007629393,-1.3014589932859906,3.410459008544784,-0.12347949282830228,2.2324795080870885,-3.002662332278902,89.55228554429176,33.471219859657,1.1779795004576938,11,-1.3700008392333984,-1.3449993133544922,-2.965001106262207,-5.204999923706055,-0.04000091552734375,4,0.021960551635332726,-1.6500090599578474,62.18999862670898,2.492532894549501,62.65999984741211,-2.073148492742764,62.38000106811523,0.021960551635332726 8049,2015-11-30,62.31000137329102,63.06000137329102,62.13999938964844,62.81000137329102,419900.0,-0.008434098949871571,-1.1904705679330594,-0.8620662439820052,66.98795933806234,51.3654050089287,-0.39629010018562383,-0.5776045078173624,-2.5105992404512634,-5.521158069966191,25.606220916546395,0.9200019836425852,-0.17939863621444374,0.5590011596679787,-1.7416333112577789,2.8596356305937363,-0.5913160757949001,1.7093183951308575,-2.284103849666394,47.183172373034154,-14.611553932928999,1.1503172354628781,11,-0.6850013732910227,-0.8150005340576243,-2.2150020599365305,-4.675001144409187,-0.12000274658204546,0,0.03113462660812183,-1.482754991976007,62.84000015258789,-1.6500090599578474,62.18999862670898,2.492532894549501,62.65999984741211,0.03113462660812183 8050,2015-12-01,62.59000015258789,62.93999862670898,62.08000183105469,62.58000183105469,381600.0,0.0044936410387705905,1.42254232461681,-0.01999664306640625,61.570842647154834,53.667242085210624,-0.49648374234331527,-0.9404757053582813,-2.6405219381205,-5.712195568994083,23.304366062189303,0.8599967956542898,-0.12231409579037233,0.8609998703002901,-1.3961417188442553,3.1181414594448356,-0.26757092427197904,1.9895706648725593,-2.3213743209899533,66.90136872221218,1.986160964129155,1.1285707945722718,12,-0.9650001525878906,-1.0949993133544922,-2.4950008392333984,-4.954999923706055,-0.3300018310546875,1,0.024924131162931573,-1.1904705679330594,62.31000137329102,-1.482754991976007,62.84000015258789,-1.6500090599578474,62.18999862670898,0.024924131162931573 8051,2015-12-02,61.93000030517578,62.6500015258789,61.849998474121094,62.6500015258789,405600.0,-0.010544813002126507,1.2222269317170589,-72.01220908050291,54.23957850399105,54.26128767034663,0.4244955513548945,-0.4002318394233271,-1.848883337184283,-4.9693625367570675,20.751779840949617,0.8000030517578054,0.0963666706119497,0.26399993896484375,-1.889395117911583,2.4173949958412706,-0.8126975894733732,1.3406974674030607,-1.4380644302423988,6.611705733066371,-57.873787197093264,1.0766975284382143,12,0.3900012969970703,-0.4349994659423828,-1.7650012969970703,-4.295000076293945,0.5400009155273509,2,0.017923471740380226,1.42254232461681,62.59000015258789,-1.1904705679330594,62.31000137329102,-1.482754991976007,62.84000015258789,0.017923471740380226 8052,2015-12-03,61.13999938964844,61.849998474121094,60.90999984741211,61.849998474121094,683400.0,-0.012756352521143488,1.647886869902537,0.986108167676863,53.73331705729166,55.00876793948386,1.224077746510531,0.25310411956962753,-0.9346765401404298,-4.1013990098744415,17.53054978961331,1.0200004577636719,0.19629165008536376,-0.43100090026855753,-2.494955867905631,1.632954067368516,-1.4629783840870942,0.6009765835499792,-0.44261827484644556,10.697645535033056,-53.65940062945878,1.031977483818538,12,0.845001220703125,0.35500144958496094,-0.9350004196166992,-3.5049991607666016,0.9500007629394531,3,0.02011775522596082,1.2222269317170589,61.93000030517578,1.42254232461681,62.59000015258789,-1.1904705679330594,62.31000137329102,0.02011775522596082 8053,2015-12-04,62.25,62.34000015258789,61.099998474121094,61.16999816894531,605500.0,0.018155064138575927,-1.0327876028716512,-1.5211313009746295,62.07729646652094,56.63671877499632,0.10120452082263398,-0.9272786580069408,-1.9137163621441218,-5.127627963464754,15.171355226054843,1.2400016784667969,0.4358843002934947,0.6934997558593778,-1.3457181738159676,2.7327176855347233,-0.3261092089782949,1.7131087206970506,-1.3636092645188853,62.325544259328055,-4.590627831969172,1.0196089648376725,12,-0.2649993896484375,-0.7549991607666016,-1.8700008392333984,-4.614999771118164,-0.5099983215332031,4,0.005622465447728375,1.647886869902537,61.13999938964844,1.2222269317170589,61.93000030517578,1.42254232461681,62.59000015258789,0.005622465447728375 8054,2015-12-07,61.97999954223633,62.22000122070313,61.61999893188477,62.04999923706055,530300.0,-0.004337356751223598,1.926814291030788,-0.06481442235691377,55.656691074450094,57.71211090741336,0.3219778490636571,-0.5126560070860364,-1.5383379562865116,-4.798366500421793,15.437539921834667,0.6300010681152273,0.4914110906244389,0.31499938964843466,-1.5570158559775535,2.187014635274423,-0.6210082331645594,1.2510070124614288,-1.0699996948242188,52.709376268434774,-12.8215129088886,0.9360076228129927,12,0.005001068115234375,-0.4849987030029297,-1.8000001907348633,-4.344999313354492,1.0,0,0.013230069391424015,-1.0327876028716512,62.25,1.647886869902537,61.13999938964844,1.2222269317170589,61.93000030517578,0.013230069391424015 8055,2015-12-08,62.20000076293945,62.290000915527344,61.56000137329102,61.77000045776367,435300.0,0.0035495518284605065,1.3934387272681559,-6.142888283378746,61.224502506282555,59.16625025120796,0.08242646910753848,-0.547280453399992,-1.646297810939231,-4.940939291043762,16.05265368027689,0.729999542236321,0.540370099889671,0.39950065612792685,-1.17893945780677,1.9779407700626237,-0.38971940083942513,1.1887207130952788,-1.1180007934570284,74.13791213489137,4.563493819251221,0.7892200569673499,12,-0.21500015258789062,-0.7049999237060547,-1.402501106262207,-4.430000305175781,0.770000457763679,1,-0.0001608060467490624,1.926814291030788,61.97999954223633,-1.0327876028716512,62.25,1.647886869902537,61.13999938964844,-0.0001608060467490624 8056,2015-12-09,62.56000137329102,62.9900016784668,61.9900016784668,62.09000015258789,655600.0,0.005787791092215944,-1.9850827848504862,1.0930253189262245,55.18868065989506,59.933965824976475,-0.3277131863921525,-0.8218271871790748,-1.8716448058895452,-5.217757924969668,16.156429122812245,1.0,0.5858702112989818,0.6785011291503977,-0.8801525813959614,2.237154839696757,-0.1008257261227854,1.4578279844235809,-1.3197612915039088,79.32692660382237,12.616966727613246,0.7793268552731808,12,-0.5750007629394602,-1.0650005340576243,-1.7625017166137766,-4.790000915527351,1.3999977111816335,2,-0.004795445095464812,1.3934387272681559,62.20000076293945,1.926814291030788,61.97999954223633,-1.0327876028716512,62.25,-0.004795445095464812 8057,2015-12-10,61.13999938964844,62.59000015258789,61.04999923706055,62.5,446200.0,-0.02269824092824957,1.0,-2.893610804493171,41.3461377231704,56.89166733075766,1.0367035854001827,0.6172185238871961,-0.3655305019228763,-3.7159191937398077,15.559203503983978,1.5400009155273438,0.6243956891584119,-0.7335008621215806,-2.3062996880881528,0.8392979638449916,-1.5199002751048667,0.05289855086170547,1.9200019836425852,4.639177284882806,-56.25954637036445,0.7863994129832852,12,0.845001220703125,0.35500144958496094,-0.3424997329711914,-3.3699989318847656,1.25,3,0.021753383126135173,-1.9850827848504862,62.56000137329102,1.3934387272681559,62.20000076293945,1.926814291030788,61.97999954223633,0.021753383126135173 8058,2015-12-11,60.81000137329102,61.61999893188477,60.5,60.83000183105469,581800.0,-0.005397416088513851,-2.4999791384788,0.0147062123439008,38.66668701171883,53.744859294497275,1.1716784400970255,1.0174987032205536,0.060126349751570274,-3.314114154548861,15.109431106869398,1.1199989318847727,0.6027042953506765,-1.0749988555908132,-2.6109061587648057,0.4609084475831793,-1.842952507177806,-0.3070452040038205,2.2097999572753935,12.44984595680691,-43.45561352792721,0.767953651586995,12,0.9349994659423757,0.5499992370605398,0.2149991989135671,-2.885000228881843,1.5699996948242045,4,0.02104914899507082,1.0,61.13999938964844,-1.9850827848504862,62.56000137329102,1.3934387272681559,62.20000076293945,0.02104914899507082 8059,2015-12-14,60.86000061035156,61.22999954223633,60.41999816894531,60.70000076293945,406000.0,0.0008222206204799853,-1.2499880791544147,-7.999809269505035,39.75741205248658,51.321144783978575,0.9994714254569033,1.0704235193374103,0.07255510937604726,-3.2817063617038613,15.024024322000914,0.8100013732910156,0.6101476550611551,-1.055499649047853,-2.4744760659760416,0.36347676788033567,-1.7649878575119473,-0.34601144058375866,2.0590086669921988,17.120694184895306,-34.30479736358303,0.7094882084640928,12,0.8449993133544922,0.2800006866455149,0.3924989700317383,-2.7650012969970703,3.1599960327148295,0,0.014459432456291443,-2.4999791384788,60.81000137329102,1.0,61.13999938964844,-1.9850827848504862,62.56000137329102,0.014459432456291443 8060,2015-12-15,61.59000015258789,61.72999954223633,60.5,60.7400016784668,328700.0,0.011994734389012773,1.1769956316546375,5.312495529647379,43.20203734815136,50.094751322218606,0.12594938916964082,0.39866805742456535,-0.5991089635701243,-3.9280494314492813,15.003171485343863,1.2299995422363281,0.3673316629040073,-0.3495000839233384,-1.726735873691176,1.0277357058444991,-1.0381179788072572,0.33911781096058036,1.1790684582519617,45.52530684521998,-1.0006452448641596,0.6886178948839186,12,0.11499977111816406,-0.4499988555908132,-0.3924999237060547,-3.4950008392333984,2.25,1,0.022568588832679648,-1.2499880791544147,60.86000061035156,-2.4999791384788,60.81000137329102,1.0,61.13999938964844,0.022568588832679648 8061,2015-12-16,63.2599983215332,63.5,61.65999984741211,61.86000061035156,585400.0,0.02711476156531778,-1.044445480535499,1.647059087522776,55.89856521954913,50.33533445135832,-1.492500832152956,-1.115063889118943,-2.165017848485121,-5.511654802663557,15.294142033394742,1.9099998474121094,0.2060188406050969,1.1849981307983413,-0.14920732257574798,2.5192035841724305,0.5178954041112931,1.8521008574853894,-2.8400001525878906,92.20774234460072,43.5918242301985,0.667102726687045,12,-1.2999992370605469,-1.6899986267089844,-2.0374975204467773,-5.164999008178711,2.150005340576186,2,-0.004584209745882362,1.1769956316546375,61.59000015258789,-1.2499880791544147,60.86000061035156,-2.4999791384788,60.81000137329102,-0.004584209745882362 8062,2015-12-17,63.13999938964844,63.70000076293945,62.93999862670898,63.290000915527344,473000.0,-0.0018969164569819785,-1.763628797336617,-0.10714412222310021,51.75643641044906,49.18857222290589,-1.1834158877958814,-0.9459011237035782,-1.9446912243689454,-5.3062014797747,15.276895046290518,0.7600021362304759,0.08673525780668001,1.0029993057250977,-0.4098897789811531,2.4158883904313484,0.2965547633719723,1.709443848078223,-2.658401184082031,82.92680090203562,37.857805703794256,0.706444542353127,12,-1.0799999237060547,-1.3099994659423828,-1.9174985885620117,-5.045000076293945,1.9899978637695312,3,0.012987008279234491,-1.044445480535499,63.2599983215332,1.1769956316546375,61.59000015258789,-1.2499880791544147,60.86000061035156,0.012987008279234491 8063,2015-12-18,62.81000137329102,63.15999984741211,61.72999954223633,63.13999938964844,1699300.0,-0.00522644947018347,6.729753693565515,2.199964396520984,52.99760323471834,48.89311801849125,-0.8556037802112328,-0.6151511532637173,-1.5425666673478915,-4.896909927642753,14.463233833212763,1.4300003051757812,0.06921434717736474,0.6525012969970803,-0.7880811817075184,2.093083775701679,-0.06778994235521907,1.3727925363493796,-2.1996670654296935,72.8658937258749,26.905019292335226,0.7202912393522991,12,-0.7500019073486399,-0.980001449584968,-1.587500572204597,-4.7150020599365305,4.380001068115227,4,-0.00668686474223168,-1.763628797336617,63.13999938964844,-1.044445480535499,63.2599983215332,1.1769956316546375,61.59000015258789,-0.00668686474223168 8064,2015-12-21,62.08000183105469,62.77999877929688,61.709999084472656,62.56999969482422,590200.0,-0.011622345586299487,1.3516579333472856,1.4848509369184317,47.09898469997765,47.32361604001292,-0.1228456721904223,0.08535879466208485,-0.7300276429770349,-4.091056757721418,13.369811305819582,1.1000022888183665,0.10181011299548004,-0.05599842071533345,-1.4872346207439051,1.3752377793132382,-0.7716165207296157,0.6596196792989488,-1.3460808649902347,49.375045448530805,5.81254632150295,0.7156181000142845,12,-0.020002365112304688,-0.2500019073486328,-0.7525014877319336,-3.9850025177001953,7.139999389648423,0,0.004832461794652687,6.729753693565515,62.81000137329102,-1.763628797336617,63.13999938964844,-1.044445480535499,63.2599983215332,0.004832461794652687 8065,2015-12-22,62.43000030517578,62.63000106811523,61.41999816894531,62.06000137329102,653900.0,0.0056378618524139945,2.142862804742151,-0.7551031529777978,52.948114692889725,47.07466426590123,-0.4881185971135551,-0.2747904516204045,-1.009771116883968,-4.372295914248156,12.145984540465612,1.2100028991699148,-0.028779891281658365,0.2915000915527344,-1.1417039504185311,1.7247041335239999,-0.4251019294328984,1.0081021125383671,-1.5774361472363267,44.29828890944956,-3.7755525619357044,0.7166020209856322,12,-0.37000083923339844,-0.6000003814697266,-1.052499771118164,-4.335000991821289,6.1599960327148295,1,0.02546846596377139,1.3516579333472856,62.08000183105469,6.729753693565515,62.81000137329102,-1.763628797336617,63.13999938964844,0.02546846596377139 8066,2015-12-23,63.27000045776367,63.43000030517578,62.43000030517578,62.599998474121094,343300.0,0.013455072056410833,1.0201985951148838,1.8108213994824716,62.48535946946608,49.4234666821563,-1.3598128777751555,-1.1243960938701818,-1.7537997990912544,-5.138273481444067,11.649958144017143,1.0,-0.05080655537605594,1.1010002136230455,-0.4031397973816553,2.605140224627746,0.34893020812069864,1.8530702191253923,-2.3035388356242166,81.14035894921942,27.168038420359323,0.752070005502349,12,-1.210000991821289,-1.3250007629394531,-1.8924999237060547,-5.17500114440918,6.63000106811522,2,0.009009004120439812,2.142862804742151,62.43000030517578,1.3516579333472856,62.08000183105469,6.729753693565515,62.81000137329102,0.009009004120439812 8067,2015-12-24,63.16999816894531,63.43000030517578,62.91999816894531,63.06999969482422,123900.0,-0.0015805640602944981,-1.5500009536706785,0.1492510120304947,56.11701183266863,51.362391662261835,-1.0522256950149895,-0.9983986906767086,-1.54830509795228,-4.953540308037454,11.127125864746265,0.5100021362304688,-0.13974452815538996,0.9519979476928739,-0.6174546909582901,2.521450586344038,0.16727162836728837,1.7367242670184595,-2.0941949811738567,87.06458408456852,32.73823475086523,0.7847263193255827,12,-1.1099987030029297,-1.2249984741210938,-1.8599977493286133,-5.07499885559082,6.550003051757798,3,0.03545995817782499,1.0201985951148838,63.27000045776367,2.142862804742151,62.43000030517578,1.3516579333472856,62.08000183105469,0.03545995817782499 8068,2015-12-28,64.22000122070311,64.25,63.06000137329102,63.13999938964844,554600.0,0.016621862944330212,1.0877180067191863,10.800183108262619,63.49398725523309,53.99978890701145,-1.7518808643346233,-2.0445391764201872,-2.5084208616335246,-5.916796392040759,10.589051707477491,1.1899986267089773,-0.16977050082304146,1.9330009460449062,0.14261630825139093,3.7233855838384144,1.0378086271481521,2.8281932649416603,-3.0392301299249382,98.93997314886155,42.57459399747758,0.8951923188967558,12,-1.8450012207031108,-1.8850021362304545,-3.260001182556138,-6.060001373291001,5.409996032714858,0,0.014169978440011333,-1.5500009536706785,63.16999816894531,1.0201985951148838,63.27000045776367,2.142862804742151,62.43000030517578,0.014169978440011333 8069,2015-12-29,64.25,64.79000091552734,64.06999969482422,64.44000244140625,334000.0,0.00046712517481584115,-1.6181717297822167,-0.17592788821543345,62.63871792254609,56.1594200819442,-1.3973885246921753,-2.0255996449586178,-2.477923631177177,-5.857556043973858,10.283917131798312,0.720001220703125,0.03672501872954115,1.865999794006349,-0.12823798973565204,3.86023757774835,0.8688809021353521,2.863118685877346,-2.885075174668515,83.97624702012394,28.625530357749874,0.9971188918709998,12,-1.1450004577636719,-1.6450004577636719,-3.172499656677246,-6.010000228881836,5.279998779296889,1,0.04575879286235418,1.0877180067191863,64.22000122070311,-1.5500009536706785,63.16999816894531,1.0201985951148838,63.27000045776367,0.04575879286235418 8070,2015-12-30,64.15000152587889,64.33999633789061,63.95000076293945,64.12999725341797,320400.0,-0.001556396484375222,-1.0526231252634424,-0.1052842916799766,60.1273963968822,56.62929021275899,-1.0013699987445293,-1.9001595901611523,-2.3231466772745506,-5.679969317033127,9.986899278343344,0.38999557495115766,0.31653545086752644,1.6880012512206903,-0.4565301084842872,3.832532610925668,0.6157355713682051,2.7602669310731756,-2.5110706133317393,72.88138880806845,19.714044420325024,1.0722656798524874,12,-1.045001983642564,-1.545001983642564,-2.7575016021728374,-5.910001754760728,5.699996948242216,2,0.07903350856163138,-1.6181717297822167,64.25,1.0877180067191863,64.22000122070311,-1.5500009536706785,63.16999816894531,0.07903350856163138 8071,2015-12-31,63.040000915527344,64.11000061035156,62.91999816894531,64.11000061035156,452200.0,-0.017303204738097433,1.2243042631927956,-53.48855835244074,62.59949083358801,57.8340740375522,0.08285530702307398,-0.7407134901938264,-1.1562741617146344,-4.49213947311155,9.585245190195696,1.2300033569335795,0.5805293946135421,0.5225006103515639,-1.6215131259147029,2.6665143466178236,-0.5495062577815659,1.5945074784846938,-1.1489844027417746,6.417249750107097,-50.70380866268349,1.07200686813313,12,0.06499862670898438,-0.4350013732910156,-1.5675010681152344,-4.80000114440918,7.760002136230469,3,0.08803926620813618,-1.0526231252634424,64.15000152587889,-1.6181717297822167,64.25,1.0877180067191863,64.22000122070311,0.08803926620813618 8072,2016-01-04,62.36999893188477,63.040000915527344,62.02000045776367,63.02000045776367,537800.0,-0.010628203900890809,1.9565126050420167,0.6074782348285458,59.89846511632412,58.60083646884173,0.7064355524735717,0.02757552572791866,-0.42988801822885847,-3.752044634745239,9.901561934211212,1.0200004577636719,0.7661607808497095,-0.20900135040282208,-2.2549667624846066,1.8369640616789624,-1.2319840564437143,0.8139813556380702,2.420001983642571,12.635321887407489,-48.06526379597821,1.0229827060408934,1,0.7350006103515554,0.2350006103515554,-0.8974990844726634,-3.654998779296882,7.9099998474121165,0,0.12073116438911202,1.2243042631927956,63.040000915527344,-1.0526231252634424,64.15000152587889,-1.6181717297822167,64.25,0.12073116438911202 8073,2016-01-05,62.599998474121094,62.81999969482422,61.83000183105469,62.36999893188477,590800.0,0.0036876630780049435,1.9552087544196268,-0.35384461894197444,60.794034682518664,60.12250868912406,0.49563579701615623,-0.18430815052433047,-0.6106291647064666,-3.937844799899274,9.839907897523439,0.9899978637695312,0.7054245718852314,0.0034982681274442484,-2.036597370086696,2.0435939063415844,-1.0165495509796258,1.0235460872345143,2.134602432250972,26.013408149536176,-38.539130894112134,1.0200478191070717,1,0.5050010681152344,0.005001068115234375,-1.1274986267089844,-3.634998321533203,7.69000244140625,1,0.11373806581681367,1.9565126050420167,62.36999893188477,1.2243042631927956,63.040000915527344,-1.0526231252634424,64.15000152587889,0.11373806581681367 8074,2016-01-06,62.79999923706055,63.18000030517578,62.20000076293945,62.43000030517578,409700.0,0.003194900444320803,-1.3614503237904394,1.6086942099415023,58.0345237757505,60.687665253886365,0.4565145502752941,-0.337005198047315,-0.7348205615901691,-4.0891603786282005,9.77566589553733,0.9799995422363281,0.7031681525157296,0.16249904632568501,-1.8582966450213974,2.1832947376727674,-0.8478987993478597,1.1728968919992298,1.818417706298817,38.64539955621773,-27.14433606256774,1.0103978456735427,1,0.5100021362304688,-0.19499969482421875,-1.3174991607666016,-3.729999542236328,7.030002593994141,2,0.10875793151804358,1.9552087544196268,62.599998474121094,1.9565126050420167,62.36999893188477,1.2243042631927956,63.040000915527344,0.10875793151804358 8075,2016-01-07,62.18999862670898,62.709999084472656,61.959999084472656,62.16999816894531,432000.0,-0.0097133856331576,-2.4091015492921115,0.054055447300301436,41.73107037908762,58.38163313273321,1.1498049961346553,0.2869180966097318,-0.11514314676586679,-3.438317578685947,9.607698130739317,0.8400001525878906,0.6976952371228577,-0.4470014572143626,-2.4682579305700543,1.5742550161413291,-1.4576296938922084,0.5636267794634833,2.3168817121581995,15.789341596284038,-44.731271330122425,1.010628236677845,1,1.1200027465820384,0.41500091552735086,-0.629998207092278,-2.6799983978271413,8.240001678466804,3,0.11802541107366382,-1.3614503237904394,62.79999923706055,1.9552087544196268,62.599998474121094,1.9565126050420167,62.36999893188477,0.11802541107366382 8076,2016-01-08,62.2599983215332,65.48999786376953,61.70000076293945,62.18000030517578,482300.0,0.0011255780088434975,-6.288476280953237,3.9998092695036145,43.146411244440614,56.940455289596756,1.0297601558881908,0.20373619867110904,-0.17638731636211702,-3.473838630240685,9.431715982346127,3.789997100830078,0.8157490874384052,-0.36200160980224894,-2.3901052435341654,1.6661020239296676,-1.3760534266682072,0.6520502070637093,-0.4299964904785156,14.77567247930349,-41.13811125977751,1.0140518168659596,1,1.335000991821289,0.6949996948242188,-0.6999979019165039,-2.749998092651367,7.380001068115234,4,0.12190813294581848,-2.4091015492921115,62.18999862670898,-1.3614503237904394,62.79999923706055,1.9552087544196268,62.599998474121094,0.12190813294581848 8077,2016-01-11,62.47000122070313,62.68999862670898,61.709999084472656,61.709999084472656,501800.0,0.00337299879266606,-1.5789389148220463,9.50026226694015,47.30158903160686,55.14129993141607,0.793461495588005,0.10380469576631413,-0.386297264475985,-3.6386904256320562,10.263800249085094,0.979999542236321,0.8577173196079784,-0.2184988021850529,-2.1256075765749856,1.6886099722048797,-1.1720531893800157,0.7350555850099099,3.019996643066399,20.31665031076237,-32.070904635769914,0.9535543871949652,1,1.12499809265136,0.48499679565428977,-0.5625000000000071,-2.8200016021728587,8.349998474121087,0,0.13334403182777654,-6.288476280953237,62.2599983215332,-2.4091015492921115,62.18999862670898,-1.3614503237904394,62.79999923706055,0.13334403182777654 8078,2016-01-12,62.09000015258789,62.70000076293945,61.5099983215332,62.70000076293945,531600.0,-0.006082936780691273,2.901643444980864,-0.8026301259850349,50.08401939017502,53.74633342781928,0.938210671384617,0.6162102834491918,-0.00771555664910295,-3.218004005444044,11.211385036001134,1.19000244140625,0.7251744218621141,-0.6624998092651353,-2.38073504173002,1.0557354231997493,-1.5216174254975812,0.19661780696731057,3.3999977111816406,14.572912004125241,-36.617879954192865,0.8591176162324424,1,1.4099979400634766,0.8649978637695312,-0.34999942779541016,-2.3600006103515625,8.009998321533217,1,0.13190527631795534,-1.5789389148220463,62.47000122070313,-6.288476280953237,62.2599983215332,-2.4091015492921115,62.18999862670898,0.13190527631795534 8079,2016-01-13,61.7400016784668,62.38999938964844,61.5099983215332,62.27000045776367,513800.0,-0.005636953990352134,1.2857270250185782,0.8688495885133952,44.201700390893734,51.976811649376124,0.9998702258458536,1.091477138024601,0.3087203232785001,-2.8096220613273744,12.135188999976224,0.8800010681152344,0.6592410664118873,-1.0564983367919893,-2.607624065608235,0.494627392024249,-1.832061201200112,-0.2809354723838666,3.59079620361328,5.778979482102071,-44.37173718460833,0.7755628644081201,1,1.7599964141845703,1.214996337890625,-9.5367431640625e-07,-2.0100021362304688,8.619998931884766,2,0.13848394889244964,2.901643444980864,62.09000015258789,-1.5789389148220463,62.47000122070313,-6.288476280953237,62.2599983215332,0.13848394889244964 8080,2016-01-14,62.97999954223633,63.2599983215332,61.86000061035156,61.88000106811523,455200.0,0.02008418901941833,-1.4561376504129244,-2.0754735993551123,47.71653041902757,50.32314938109163,-0.47332053904552396,-0.04115621849177842,-0.9520903374366441,-3.971777196239053,13.343593586510133,1.5199966430664062,0.45133539458102945,0.11399955749512003,-1.3304003447731105,1.5583994597633577,-0.6082003936389953,0.8361995086292353,2.197966357421876,36.9347082858493,-8.912017761485984,0.7221999511341186,1,0.5199985504150391,-0.02500152587890625,-1.2399988174438477,-3.25,7.469997406005859,3,0.10876472433481887,1.2857270250185782,61.7400016784668,2.901643444980864,62.09000015258789,-1.5789389148220463,62.47000122070313,0.10876472433481887 8081,2016-01-15,62.97000122070313,63.08000183105469,60.0,61.06000137329102,694100.0,-0.0001587539156219231,1.8920190484036679,1.7363659062692791,48.40258083072628,49.045828904914096,-0.5300347000952144,-0.0569158078404115,-0.9686081714624208,-3.879691279541923,12.634067554211159,3.0800018310546875,0.23518705503858683,0.11850109100342365,-1.3150267084227707,1.552028890429618,-0.5982628087096771,0.8352649907165244,2.0612459758300687,91.10437883005771,48.386511716151304,0.7167638997130987,1,-0.22500228881836648,-0.22500228881836648,-1.2300004959106516,-2.675001144409187,8.089996337890618,4,0.11846909544000406,-1.4561376504129244,62.97999954223633,1.2857270250185782,61.7400016784668,2.901643444980864,62.09000015258789,0.11846909544000406 8082,2016-01-19,63.959999084472656,64.22000122070311,63.06000137329102,63.45000076293945,623800.0,0.01572173804316268,1.2524212155891308,0.26701484935939046,47.90320754670557,47.61351477871264,-1.4201123281730546,-1.035417940670925,-1.969329420427023,-4.7677586267106165,11.990059118456381,1.2499999999999787,0.06262979273250835,1.0674989700317354,-0.4454749160943692,2.58047285615784,0.31101202696868313,1.8239859130947877,0.7693732802685531,93.83881371988953,55.82713358433916,0.7564869430630506,1,-1.2150001525878906,-1.2150001525878906,-2.219998359680176,-3.664999008178711,7.660003662109375,1,0.08880550948217092,1.8920190484036679,62.97000122070313,-1.4561376504129244,62.97999954223633,1.2857270250185782,61.7400016784668,0.08880550948217092 8083,2016-01-20,62.38999938964844,64.19000244140625,61.54999923706055,63.849998474121094,582100.0,-0.024546587199769987,1.4672846218292661,-2.8627527245255924,37.98448886492517,45.38573312195426,0.13071212923592412,0.5286047660977573,-0.4123987768447108,-3.111108297290464,12.104325037349179,2.640003204345703,-0.09589450033257663,-0.48150062561035156,-2.0108663873963337,1.0478651361756306,-1.2461835065033426,0.2831822552826395,2.0556106332083033,56.63504024414075,23.428077934706273,0.7646828808929893,1,0.3549995422363281,0.3549995422363281,-0.649998664855957,-2.094999313354492,7.7600021362304545,2,0.13511781355417773,1.2524212155891308,63.959999084472656,1.8920190484036679,62.97000122070313,-1.4561376504129244,62.97999954223633,0.13511781355417773 8084,2016-01-21,62.38000106811523,62.68999862670898,61.61999893188477,62.43999862670898,655400.0,-0.00016025519523998888,2.8214441416893226,0.04109424398400961,38.43136609585818,45.01909931270655,0.0836668895852668,0.5926142941612653,-0.3278456336056337,-3.0203439597834816,12.2426613742112,1.0699996948242045,-0.18997896466224518,-0.5064989089965906,-2.0088241327829977,0.9958263147898165,-1.2576615208897977,0.24466370289661654,1.8400001525878835,56.39811326212569,27.044385508360214,0.7511626118932041,1,0.36499786376953836,0.36499786376953836,-0.8275003433227468,-1.94000053405761,7.030002593994162,3,0.12375757091725759,1.4672846218292661,62.38999938964844,1.2524212155891308,63.959999084472656,1.8920190484036679,62.97000122070313,0.12375757091725759 8085,2016-01-22,64.01999664306639,64.08000183105469,61.81999969482422,62.70000076293945,563700.0,0.026290406330073512,2.138878218967939,-22.00082655137311,55.990199297124995,46.446186874115924,-1.4186285714028344,-0.971989575025475,-1.8623762111538298,-4.572889569759127,12.939428396311087,2.2600021362304688,-0.27455829016889766,1.0539968490600415,-0.5134804029629407,2.6214741010830167,0.2702582230485504,1.8377354750715327,-4.019996643066392,95.2605564032658,60.402825463853034,0.7837386260114886,1,-1.9099960327148366,-1.2749977111816264,-2.5974960327148295,-3.4499969482421733,5.25,4,0.09903161980205777,2.8214441416893226,62.38000106811523,1.4672846218292661,62.38999938964844,1.2524212155891308,63.959999084472656,0.09903161980205777 8086,2016-01-25,63.84000015258789,64.95999908447266,63.34000015258789,64.12000274658203,724900.0,-0.0028115666966064268,-1.5312432013589832,-0.21212383933138781,59.55789122786823,47.80799822925608,-1.1073935342706136,-0.7874748697761262,-1.623576725648384,-4.292987913690837,13.201391966438761,1.6199989318847656,-0.34645522057923017,0.8455003738403306,-0.7653767121810091,2.4563774598616703,0.0400618308296643,1.650938916850997,-3.7584001159667935,67.15545507326792,28.268672077950256,0.8054385430106695,1,-1.3600006103515625,-1.095001220703125,-2.417499542236328,-3.1299991607666016,6.490001678466797,0,0.10354004980976406,2.138878218967939,64.01999664306639,2.8214441416893226,62.38000106811523,1.4672846218292661,62.38999938964844,0.10354004980976406 8087,2016-01-26,65.41000366210939,65.47000122070311,64.13999938964844,64.13999938964844,835200.0,0.024592786744500827,-1.0944840263843776,-4.5356875246931745,65.55929093030551,49.527472844826136,-2.4769815215911493,-2.298925460844046,-3.1269269430902753,-5.7337819161841,13.565840405253999,1.6300010681152202,-0.1862474836377288,2.303503608703629,0.36340747544363694,4.243599741963621,1.3334555420736365,3.2735516753336285,-5.13326766357423,98.4694508103802,55.56024126077041,0.9700480666299978,1,-2.675003051757834,-2.6650047302246236,-3.6450042724609517,-4.460002899169936,4.209999084472642,1,0.08637813148078566,-1.5312432013589832,63.84000015258789,2.138878218967939,64.01999664306639,2.8214441416893226,62.38000106811523,0.08637813148078566 8088,2016-01-27,65.12999725341797,65.90000152587889,64.80999755859375,65.38999938964844,598400.0,-0.00428078876341087,-1.422226931717003,-0.20472540279462953,62.788138506639676,51.592632635464575,-1.9225827305138523,-2.0524806568700313,-2.7589354751921675,-5.327437204995256,13.415952393066183,1.090003967285142,-0.0336638817622088,1.9779973983764663,-0.1091625057080563,4.065157302460989,0.9344174463342085,3.021577350418731,-4.541665341552729,82.00925687424989,36.96780112875634,1.0435799520422615,1,-2.1799964904785227,-2.1799964904785227,-3.18499755859375,-4.179996490478516,5.569999694824219,2,0.09964694866962365,-1.0944840263843776,65.41000366210939,-1.5312432013589832,63.84000015258789,2.138878218967939,64.01999664306639,0.09964694866962365 8089,2016-01-28,67.19000244140625,67.61000061035156,65.51000213623047,65.58999633789061,1006100.0,0.03162913058283867,-1.3863693505457635,-6.1538190674609545,73.67425740750173,54.476824523072814,-3.4958291536430437,-4.090665487868314,-4.694565529394936,-7.243212161666065,13.153902150900832,2.4800033569335938,0.1378419327234326,3.8910024642944308,1.1626020051407977,6.619402923448064,2.526802234717607,5.255202693871247,-6.176736960419916,92.74614676106559,42.18671499827798,1.3642002295768167,1,-3.3850021362304688,-3.3850021362304688,-5.245002746582031,-6.240001678466797,3.4899978637695312,3,0.044054159501689893,-1.422226931717003,65.12999725341797,-1.0944840263843776,65.41000366210939,-1.5312432013589832,63.84000015258789,0.044054159501689893 8090,2016-01-29,69.22000122070311,69.22000122070311,67.55999755859375,67.70999908447266,1753500.0,0.030212810024335734,1.198677236647338,0.9437477350321214,77.79553771842716,57.742708621706235,-5.082028579763843,-6.030546718271104,-6.601760697724728,-9.101341714676586,13.210173549487065,2.029998779296861,0.3923166871948496,5.667501258850081,1.8725292304807795,9.462473287219375,3.77001524466543,7.564987273034731,-7.547062226780255,100.0,43.05880558996529,1.897486014184648,1,-3.835000991821275,-4.610000610351548,-7.275001525878892,-8.060001373291001,1.5599975585937642,4,0.002744906646280798,-1.3863693505457635,67.19000244140625,-1.422226931717003,65.12999725341797,-1.0944840263843776,65.41000366210939,0.002744906646280798 8091,2016-02-01,68.58999633789061,69.80999755859375,68.37999725341797,69.26000213623047,1129600.0,-0.009101486155768335,-1.6238442209296629,-0.44371182150274957,73.64758099891979,60.60319456084116,-3.990651178293035,-5.231661146620951,-5.835687691206559,-8.319748387391357,14.365739730687316,1.4300003051757812,0.7380292443964578,4.759996604919422,0.35946548115734345,9.160527728681501,2.559731043038383,6.960262166800462,-6.011409876754122,78.48321667218326,16.21075950512607,2.200265561881041,2,-2.9099979400634624,-3.684997558593736,-6.644996643066392,-7.329996109008775,2.320007324218764,0,0.009913986608570902,1.198677236647338,69.22000122070311,-1.3863693505457635,67.19000244140625,-1.422226931717003,65.12999725341797,0.009913986608570902 8092,2016-02-02,69.90000152587889,69.97000122070311,67.94000244140625,68.66999816894531,809600.0,0.019099070679853725,1.96349592635704,-1.8358100183331023,78.1542814662182,65.06650484987371,-4.88295210027033,-6.2700832039791266,-7.035118218070664,-9.467092518026298,16.238747593066815,2.029998779296861,1.0353254054175167,5.693501663207996,0.5870460011301049,10.799957325285888,3.1402738321690578,8.246729494246942,-6.309017511098389,98.64341772975402,29.084086787290914,2.553227831038945,2,-4.105001449584947,-4.9150009155273295,-7.897501945495591,-8.640001296997056,1.0299987792968892,1,0.0061516494390432275,-1.6238442209296629,68.58999633789061,1.198677236647338,69.22000122070311,-1.3863693505457635,67.19000244140625,0.0061516494390432275 8093,2016-02-03,69.72000122070311,70.54000091552734,68.90000152587889,69.0,1052900.0,-0.002575111605815028,-2.5652231602341105,0.5853652485128876,79.12406807977443,69.58791618141996,-3.9714910468641875,-5.828131761487981,-6.76047402161506,-9.118876643278256,18.136597141176185,1.6399993896484517,1.3600090520317707,5.157501220703111,-0.4459489071845013,10.76095134859073,2.3557761567593047,7.959226284646917,-5.108374452974985,83.69781523209718,5.819924473801336,2.8017250639438083,2,-3.5400009155273295,-4.450000762939439,-7.71750164031981,-8.460000991821275,1.2299957275390767,2,-0.001434286752298397,1.96349592635704,69.90000152587889,-1.6238442209296629,68.58999633789061,1.198677236647338,69.22000122070311,-0.001434286752298397 8094,2016-02-04,69.62999725341797,69.94999694824219,68.84999847412111,69.66000366210939,996700.0,-0.001290934677413813,2.60659387390087,-0.04167549696946065,76.49398418376674,71.86611450215793,-3.0675047983650927,-5.4812312984659,-6.578466733018999,-8.872246485119675,20.120342271869816,1.0999984741210795,1.6467699171728327,4.725997352600103,-1.2455893918978234,10.69758409709803,1.74020398035114,7.711790724849067,-3.951263139085981,69.46299875830464,-13.032378029682462,2.9857933722489647,2,-2.6899967193603516,-4.359996795654297,-7.274997711181641,-8.129997253417969,1.660003662109375,3,0.015366935760889877,-2.5652231602341105,69.72000122070311,1.96349592635704,69.90000152587889,-1.6238442209296629,68.58999633789061,0.015366935760889877 8095,2016-02-05,69.52999877929689,69.84999847412111,68.66999816894531,69.58000183105469,668600.0,-0.0014361407161505024,3.0000258625147262,1.6664124078299094,75.94932735859089,73.68738518334935,-2.3509444404138975,-5.062711471054129,-6.381539178212904,-8.61780658736599,22.254882065115346,1.1800003051757955,2.1908850067980126,4.258998870849624,-1.9092485432846047,10.427246284983859,1.1748751637825023,7.343122577916738,-2.9762366407497325,61.15374119317987,-19.41603845939288,3.084123707067117,2,-2.1899986267089986,-4.259998321533217,-6.674999237060561,-7.759998321533217,2.190002441406236,4,0.016539645420234228,2.60659387390087,69.62999725341797,-2.5652231602341105,69.72000122070311,1.96349592635704,69.90000152587889,0.016539645420234228 8096,2016-02-08,69.84999847412111,69.91999816894531,69.01000213623047,69.47000122070311,515900.0,0.004602325621203773,2.500007336003639,-7.599481232837638,74.60313818172096,74.69225710017328,-1.9319359180214377,-5.043515962545797,-6.607919478825799,-8.785045638825586,22.698828765527786,0.9099960327148438,2.795938554471732,4.1994985580444535,-2.1208154574989493,10.519812573587863,1.039341550272752,7.359655565816155,-2.578713355717511,73.46142898643488,-5.205603235106523,3.1601570077717045,2,-2.174999237060561,-4.579998016357436,-6.99499893188478,-7.844997406005874,2.499999999999986,0,0.013314249470174566,3.0000258625147262,69.52999877929689,2.60659387390087,69.62999725341797,-2.5652231602341105,69.72000122070311,0.013314249470174566 8097,2016-02-09,70.80000305175781,70.9800033569336,69.19999694824219,69.73000335693361,675600.0,0.013600638488040495,1.4895189214279236,2.8158090228278687,87.04840455208495,77.38784221633387,-2.276346345970097,-5.625903020378601,-7.436183434684736,-9.585912507918323,23.30919487485209,1.7800064086914062,3.184758264872414,4.733003044128424,-1.7991460828225598,11.265152171079407,1.4669284806529248,7.999077607603915,-2.940349089871944,92.20779649709192,10.309634374878357,3.2660745634754935,2,-2.5550003051757812,-5.310001373291016,-7.945003509521484,-8.795001983642578,2.1399993896484375,1,0.0015536808701992477,2.500007336003639,69.84999847412111,3.0000258625147262,69.52999877929689,2.60659387390087,69.62999725341797,0.0015536808701992477 8098,2016-02-10,70.27999877929689,70.91000366210938,69.69000244140625,70.91000366210938,875100.0,-0.007344692797269792,2.87298973067235,-0.5887897780344623,83.30514130590387,78.45794042726743,-1.0605140101420005,-4.701935404731799,-6.81892570553191,-8.925944474994587,24.13602611409755,1.220001220703125,3.592626289423194,3.8034988403320398,-2.705711556559379,10.312709237223459,0.5488936418863375,7.058104038777749,-1.7962749384014813,69.6968395882124,-14.789637592833245,3.2546051984457085,2,-1.0099983215332173,-4.789997100830092,-7.424999237060561,-8.274997711181655,1.8000030517577983,2,0.009248741280148742,1.4895189214279236,70.80000305175781,2.500007336003639,69.84999847412111,3.0000258625147262,69.52999877929689,0.009248741280148742 8099,2016-02-11,70.29000091552734,70.52999877929688,69.58999633789061,69.77999877929689,630200.0,0.00014231838935940822,-1.1123483776948768,-0.8095209261770931,80.64508069754689,78.7745563138363,-0.6532316799475666,-4.256798606255657,-6.712466944944296,-8.79083131219106,24.97320531361803,0.9400024414062642,3.843221254064545,3.3860010147094783,-2.9337240715181565,9.705726100937113,0.22613847159566092,6.545863557823296,-1.3070211714242959,70.12983152617272,-12.457036738712475,3.159862543113819,2,-0.8299980163574219,-4.799999237060547,-7.435001373291016,-8.28499984741211,1.029998779296875,3,0.009389614797530088,2.87298973067235,70.27999877929689,1.4895189214279236,70.80000305175781,2.500007336003639,69.84999847412111,0.009389614797530088 8100,2016-02-12,69.83000183105469,71.08000183105469,68.75,70.91000366210938,1235900.0,-0.0065443032932304135,2.2816969514619445,-2.1176417789878967,78.49657894345245,79.31333386322882,-0.10907475013819123,-3.4333305799312654,-6.1479776003530375,-8.19697788249281,25.046026737713294,2.3300018310546875,4.172463930465284,2.5835018157958984,-3.581381355502657,8.748384987094454,-0.4989397698533793,5.665943401445176,1.1500015258789062,46.35197349033065,-36.60940476816491,3.0824415856492773,2,-0.31999969482421875,-4.290000915527344,-6.872501373291016,-7.825000762939453,1.779998779296875,4,0.02090790557338007,-1.1123483776948768,70.29000091552734,2.87298973067235,70.27999877929689,1.4895189214279236,70.80000305175781,0.02090790557338007 8101,2016-02-16,70.43000030517578,70.91999816894531,69.80999755859375,70.58999633789062,1112800.0,0.00859227349832703,1.7073195694042558,0.14814422356913773,76.31016825398615,79.10843239520302,-0.4700514891858347,-3.632003598891899,-6.613082393849126,-8.665140012605292,26.72721023607644,1.1100006103515625,4.228070106210794,2.810500335693362,-3.1647315125088653,8.78573218389559,-0.17711558840775865,5.798116259794483,0.6500015258789062,72.10296072665832,-8.529235059769562,2.9876159241011138,2,-0.5550003051757812,-4.8899993896484375,-7.472499847412109,-8.424999237060547,1.4099960327148438,1,0.018316071417545432,2.2816969514619445,69.83000183105469,-1.1123483776948768,70.29000091552734,2.87298973067235,70.27999877929689,0.018316071417545432 8102,2016-02-17,69.63999938964844,70.4800033569336,69.02999877929689,70.44999694824219,1069700.0,-0.011216823968539513,2.3333041022852505,5.06261027132707,72.43776365942793,78.3655096818312,0.311999660229219,-2.524063008624694,-5.669118474695608,-7.747037136221216,27.55889849563595,1.4500045776367045,3.9986808191312093,1.7364994049072209,-4.0431104944230185,7.516109304237467,-1.1533055447578988,4.626304354572341,1.44000244140625,38.19736867955913,-40.51489477171347,2.889804949665123,2,0.2350006103515625,-4.099998474121094,-6.3650007247924805,-7.284999847412109,2.7399978637695312,2,0.03891440419621084,1.7073195694042558,70.43000030517578,2.2816969514619445,69.83000183105469,-1.1123483776948768,70.29000091552734,0.03891440419621084 8103,2016-02-18,70.81999969482422,71.19000244140625,69.08000183105469,69.33000183105469,1220900.0,0.016944289424436487,-1.120605904927674,-1.8395090799487606,69.79274219112065,77.62092723820385,-0.7772979030265788,-3.204419310710776,-6.714053798090546,-8.79508445738761,29.632372584252174,2.1100006103515625,3.8975724285471784,2.494999694824216,-2.800927574207165,7.790926963855597,-0.1529639396914746,5.142963329339906,-2.0699996948242188,84.83596818170447,7.572601315569614,2.6479636345156905,2,-0.8899993896484375,-5.224998474121094,-7.545001029968262,-8.46500015258789,1.75,3,0.02993508550857804,2.3333041022852505,69.63999938964844,1.7073195694042558,70.43000030517578,2.2816969514619445,69.83000183105469,0.02993508550857804 8104,2016-02-19,70.09999847412111,70.88999938964844,69.87000274658203,70.29000091552734,890400.0,-0.010166636879493374,-2.138480679844124,-0.12751859987607664,55.59793016892385,75.35966088379641,0.018309650828555846,-1.977803809910526,-5.855865071905882,-7.958431768405944,31.817899789099137,1.0199966430664062,3.573985578050298,1.3889986038208093,-3.154364538870013,5.932361746511631,-0.8826829675246017,3.6606801751662204,-1.3011984252929807,55.32775095680075,-18.272252945991703,2.271681571345411,2,-0.12999725341798296,-4.504997253417983,-6.872500419616713,-7.74499893188478,4.2300033569335795,4,0.02824541226865418,-1.120605904927674,70.81999969482422,2.3333041022852505,69.63999938964844,1.7073195694042558,70.43000030517578,0.02824541226865418 8105,2016-02-22,70.36000061035156,70.45999908447266,69.98999786376953,70.19000244140625,795900.0,0.003709017715976648,1.5405806664467172,-0.8947157083200156,61.81575012325181,73.93883998841093,-0.12468746000482156,-1.8324245474998406,-5.978901710098754,-8.098128217023365,33.300746544956624,0.470001220703125,3.248626093246756,1.3320005416870089,-2.6877956227636304,5.351796706137648,-0.6778975405383107,3.3418986239123285,-1.5133765136718722,61.574054451178775,-10.93699259539158,2.0098980822253174,2,-0.3899993896484375,-4.7649993896484375,-7.132502555847168,-8.005001068115234,3.69000244140625,0,0.013644102844584394,-2.138480679844124,70.09999847412111,-1.120605904927674,70.81999969482422,2.3333041022852505,69.63999938964844,0.013644102844584394 8106,2016-02-23,70.44999694824219,71.05000305175781,70.18000030517578,70.36000061035156,604200.0,0.0012790838133873716,-2.8667050964701097,0.5293959249618526,54.385920082548374,70.30967504735132,-0.13479915792623842,-1.4775822407524544,-5.939668524049466,-8.058090601523503,34.5161594040718,0.8700027465820312,3.0066752051071433,1.0914970397949162,-2.1424103192308763,4.325404398820709,-0.525456639717973,2.7084507193078053,-1.5565052846679635,65.74054451179,-3.321800569650918,1.616953679512895,2,-0.4799957275390625,-4.8549957275390625,-7.222498893737793,-8.09499740600586,3.8100051879882812,1,0.016465631119354063,1.5405806664467172,70.36000061035156,-2.138480679844124,70.09999847412111,-1.120605904927674,70.81999969482422,0.016465631119354063 8107,2016-02-24,71.05999755859375,71.0999984741211,69.26999664306639,70.44999694824219,1308400.0,0.008658632175665204,4.3043343653251185,6.778060359443879,59.999954451459175,67.72020984130191,-0.7867793553025706,-1.731364372184828,-6.364909005326865,-8.550434554173279,35.23480586660317,1.8300018310547017,2.7887392152023267,1.4189979553222685,-1.3103588197481741,4.148354730392711,0.05431956778704716,2.7836763428574898,-2.1205756794628883,93.83863292860191,25.527618677996614,1.36467838753522,2,-1.089996337890625,-4.689996719360352,-8.314998626708984,-8.704998016357422,3.5,2,0.01097662265825039,-2.8667050964701097,70.44999694824219,1.5405806664467172,70.36000061035156,-2.138480679844124,70.09999847412111,0.01097662265825039 8108,2016-02-25,71.62000274658203,71.9000015258789,71.04000091552734,71.41999816894531,641000.0,0.007880737506731794,1.2631531395874116,0.327876028716512,63.877278705410326,65.85712073106453,-1.2703013379657193,-1.8764304342480074,-6.719198951394034,-8.982584024698411,35.94131191394673,0.8600006103515625,2.600235967248338,1.6545028686523438,-0.228713730260111,3.5377194675647985,0.7128945691961235,2.596111168108564,-2.635569256205656,89.35367834764453,20.31311216945808,0.9416082994562253,2,-1.2950019836425781,-4.895002365112305,-8.875003814697266,-9.265003204345703,2.7599945068359375,3,0.010611483910787811,4.3043343653251185,71.05999755859375,-2.8667050964701097,70.44999694824219,1.5405806664467172,70.36000061035156,0.010611483910787811 8109,2016-02-26,70.15000152587889,71.52999877929688,69.80999755859375,71.31999969482422,879800.0,-0.02052500927575418,1.1635285311222434,-5.849856952126716,53.629985786482635,63.09416593584565,0.19864185287775626,-0.18266893044240362,-5.057934500192843,-7.409700600249167,35.56601817098383,1.8100051879882812,2.1377205776936705,0.036501693725568884,-1.3198457785562852,1.392849166007423,-0.6416720424153652,0.714675429866503,-1.0489453140824168,33.46019958226949,-35.06699759291799,0.6781737361409271,2,0.3149986267089986,-3.390001296997056,-7.405002593994126,-7.795001983642564,3.059997558593764,4,0.03449747849331941,1.2631531395874116,71.62000274658203,4.3043343653251185,71.05999755859375,-2.8667050964701097,70.44999694824219,0.03449747849331941 8110,2016-02-29,69.41000366210939,70.33000183105469,68.15000152587889,70.05000305175781,6854300.0,-0.010548793266904055,2.633343082028939,0.5470088814116171,47.54467573847906,59.89800010078931,0.9753680597112577,0.6032207275957262,-4.154862479915153,-6.576944982582319,34.18516646344138,2.1800003051757955,1.7074075708027436,-0.7129962921142408,-2.0454443562863958,0.6194517720579142,-1.3792203242003183,-0.04677226002816326,2.489997863769517,33.60005696614646,-32.885971810167895,0.6662240320860747,2,0.614997863769517,-2.5500030517578267,-6.665004730224624,-7.055004119873061,4.0699996948242045,0,0.07088312792628626,1.1635285311222434,70.15000152587889,1.2631531395874116,71.62000274658203,4.3043343653251185,71.05999755859375,0.07088312792628626 8111,2016-03-01,69.26999664306639,69.98000335693361,68.94999694824219,69.73999786376953,905900.0,-0.0020171014501678686,1.16840668165753,0.7343776077057343,40.61347694663821,56.36196824381267,1.0432312063100824,0.8398428996883069,-3.903883231519032,-6.33159829207743,32.53558198106853,1.0300064086914205,1.356065778121291,-0.8870033264160355,-2.0824005779873005,0.30839392515522945,-1.484701952201661,-0.28930470063041014,2.5550048828125114,29.866536458333222,-31.987552361647495,0.5976986257856293,3,0.7550048828125142,-1.6499958038329936,-6.842496871948228,-6.914997100830064,4.3700027465820455,1,0.06900543727931407,2.633343082028939,69.41000366210939,1.1635285311222434,70.15000152587889,1.2631531395874116,71.62000274658203,0.06900543727931407 8112,2016-03-02,70.33000183105469,70.36000061035156,68.59999847412111,69.30000305175781,746400.0,0.015302515365350322,2.22937256768483,-2.1914810726575533,50.287703969559665,54.19474177475034,0.10213668271244103,-0.19636367129433552,-4.834442314186532,-7.2812658920727245,31.22123617447078,1.7600021362304545,1.0697585874208215,0.1515018463134794,-1.0398941264870132,1.342897819113972,-0.4441961400867598,0.7471998327137186,1.4214996948242202,58.13334147135433,-2.615972665222543,0.5956979864002431,3,-0.30500030517578125,-2.3100013732910156,-7.717502593994141,-7.975002288818359,3.8600006103515625,2,0.055879428449559176,1.16840668165753,69.26999664306639,2.633343082028939,69.41000366210939,1.1635285311222434,70.15000152587889,0.055879428449559176 8113,2016-03-03,69.62000274658203,70.30000305175781,69.12000274658203,70.29000091552734,972200.0,-0.010095251898019297,2.420278637770898,-0.6504844300909602,46.43239018239018,53.17634844291326,0.6973490462929277,0.5330915392343059,-3.9899400274960044,-6.477030717740476,29.636012417887912,1.2099990844726562,0.7700928401022509,-0.553497314453125,-1.7538011174604264,0.6468064885541764,-1.1536492159567757,0.04665458705052572,2.0594687792968784,43.49119571670118,-15.407647068319072,0.6001519015036474,3,0.404998779296875,-1.2650032043457031,-6.880002975463867,-7.055004119873047,4.1199951171875,3,0.07095654434248422,2.22937256768483,70.33000183105469,1.16840668165753,69.26999664306639,2.633343082028939,69.41000366210939,0.07095654434248422 8114,2016-03-04,70.69999694824219,71.08000183105469,69.13999938964844,69.15000152587889,1028600.0,0.01551269978530967,-1.4713411700674983,-2.3134323259468657,54.34562571644594,52.34633461993484,-0.3224991777127002,-0.4876319737856676,-4.8965745676523795,-7.446929737620003,28.191616201206337,1.94000244140625,0.5789849778365408,0.47299690246582315,-0.7206725832792671,1.6666663882109134,-0.12383784040672197,1.0698316453383683,0.9088851776367193,87.0305514254989,25.448083432041713,0.5968347428725457,3,-0.6749954223632812,-1.9949951171875,-7.7499961853027415,-7.769996643066413,3.2900009155273438,4,0.05205092594091365,2.420278637770898,69.62000274658203,2.22937256768483,70.33000183105469,1.16840668165753,69.26999664306639,0.05205092594091365 8115,2016-03-07,70.68000030517578,70.87000274658203,70.08000183105469,70.30999755859375,816900.0,-0.00028283796222861035,1.1066476781445502,0.23871215439971036,51.325555618482056,52.006294123927475,-0.28199141905180625,-0.39743958770608856,-4.711159548338884,-7.324778109459011,26.824305459899822,0.7900009155273438,0.34656993484611576,0.39550018310546875,-0.7671914119500514,1.5581917781609889,-0.1858456144222913,0.9768459806332288,0.8597042087031213,83.8709280469083,22.643545534800225,0.5813457975277615,3,-0.654998779296875,-0.9500007629394531,-6.875,-6.895000457763672,3.2099990844726562,0,0.035795115568379554,-1.4713411700674983,70.69999694824219,2.420278637770898,69.62000274658203,2.22937256768483,70.33000183105469,0.035795115568379554 8116,2016-03-08,70.77999877929688,71.3499984741211,70.5999984741211,71.16000366210938,710300.0,0.0014148057963967453,-1.0270119801224817,-1.0270325999546364,56.5217315397575,51.61982491151617,-0.36906777789351963,-0.44711628925298896,-4.66824694527179,-7.313817785544842,25.467849814981726,0.75,0.3359873205276074,0.4489986419677763,-0.7149129117909325,1.612910195726485,-0.13295713491157812,1.0309544188471307,0.6919116748220233,79.2727383700283,14.507117843262705,0.5819557768793566,3,-0.7549972534179688,-0.8599967956542969,-5.782498359680176,-6.189998626708984,2.3199996948242188,1,0.03814643436284526,1.1066476781445502,70.68000030517578,-1.4713411700674983,70.69999694824219,2.420278637770898,69.62000274658203,0.03814643436284526 8117,2016-03-09,70.91000366210938,71.47000122070312,70.26999664306639,70.56999969482422,613100.0,0.0018367460448520667,-1.5531738752850377,-0.8947357854159974,50.58520058138094,50.142927342179576,-0.5840007325711554,-0.5991778204212892,-4.647659700075138,-7.3266702851737335,23.531431835451457,1.200004577636733,0.254344504544477,0.5735034942626953,-0.6007334888905831,1.7477404774159737,-0.013614997313936783,1.1606219858393274,-2.760002136230483,76.17030118271924,13.367455337525357,0.587118491576638,3,-1.0700035095214844,-0.9900016784667969,-5.617505073547363,-6.025005340576172,2.7199935913085938,2,0.03849944417641926,-1.0270119801224817,70.77999877929688,1.1066476781445502,70.68000030517578,-1.4713411700674983,70.69999694824219,0.03849944417641926 8118,2016-03-10,70.93000030517578,71.27999877929688,70.38999938964844,70.98999786376953,761600.0,0.00028200031072755927,1.7812507450587702,-0.17646134859194434,55.937061364732685,50.39926907309624,-0.795860511841596,-0.5986755664211785,-4.547576884472875,-7.243058364604799,21.490367422130262,0.8899993896484375,0.24132348944314685,0.5610000610351591,-0.6422743528514729,1.7642744749217911,-0.04063714590816403,1.1626372679784822,-2.713598785400407,76.82401325483468,12.535477880057357,0.6016372069433177,3,-1.1199989318847656,-0.904998779296875,-5.539999961853027,-5.944999694824219,2.75,3,0.04596083634857373,-1.5531738752850377,70.91000366210938,-1.0270119801224817,70.77999877929688,1.1066476781445502,70.68000030517578,0.04596083634857373 8119,2016-03-11,70.94999694824219,71.30000305175781,70.63999938964844,71.13999938964844,666200.0,0.000281920808971714,1.5882000957395883,3.1668362156663274,54.37034324363424,51.15767657366904,-0.7715842668826696,-0.5973164763474159,-4.445753026097918,-7.173926108369322,19.44265250200156,0.660003662109375,0.1306606364217089,0.547996902465826,-0.6820579345563687,1.7780517394880206,-0.06703051604526422,1.1630243209769162,-2.668523434448261,62.58960425928976,-1.9579296091170875,0.6150274185110965,3,-0.9149971008300781,-0.9249954223632812,-5.224996566772461,-5.679996490478516,3.0900039672851562,4,0.03932348182569534,1.7812507450587702,70.93000030517578,-1.5531738752850377,70.91000366210938,-1.0270119801224817,70.77999877929688,0.03932348182569534 8120,2016-03-14,71.29000091552734,71.4000015258789,70.51000213623047,71.08999633789062,491400.0,0.004792163240446401,3.2380338231821404,-1.0526421458400257,56.00002179824631,52.867292668292166,-0.9128632412669901,-0.8667726310168007,-4.65425019837366,-7.424793307323199,18.044786129389063,0.8899993896484375,-0.06510807640522387,0.8150009155273494,-0.4450491674863599,2.075050998541059,0.18497587402049476,1.4450259570342041,-2.9447568475952295,85.00003178902278,19.752300305119206,0.6300250415068519,3,-1.2550010681152344,-1.2649993896484375,-5.185000419616699,-6.020000457763672,1.3300018310546875,0,0.03787343124657072,1.5882000957395883,70.94999694824219,1.7812507450587702,70.93000030517578,-1.5531738752850377,70.91000366210938,0.03787343124657072 8121,2016-03-15,71.72000122070312,72.0999984741211,71.08000183105469,71.08000183105469,579700.0,0.006031705704216517,-2.1874925494122976,3.1999237078008775,54.83873132925835,53.37296237492536,-1.0714578998024535,-1.2597627751121507,-4.9092515700948525,-7.755385600469687,16.761403468117877,1.0199966430664062,-0.06064545443223324,1.1805011749267607,-0.19649001141534939,2.5574923612688707,0.49200558175570563,1.8689967680978157,-3.312262009715596,79.23514354086949,16.876767012029,0.6884955931710534,3,-1.1100006103515625,-1.595001220703125,-5.415000915527344,-6.450000762939453,-1.1200027465820312,1,0.03025652721710914,3.2380338231821404,71.29000091552734,1.5882000957395883,70.94999694824219,1.7812507450587702,70.93000030517578,0.03025652721710914 8122,2016-03-16,72.3499984741211,72.4000015258789,71.02999877929688,71.5999984741211,681000.0,0.008784122179241072,2.2235127275338384,1.1718761175881554,55.29750212050678,54.35797481249386,-1.5475241972214206,-1.7669145272994342,-5.3317216969334424,-8.278268492462033,16.20596920092518,1.3700027465820312,0.09116887394381479,1.6749984741210966,0.14576778818953073,3.2042291600526625,0.9103831311553137,2.4396138170868795,-3.7945688926082255,97.51228862614109,36.97540564517065,0.764615342965781,3,-1.5799980163574219,-2.0749969482421875,-5.877498626708984,-7.079998016357422,-1.0400009155273438,2,0.010366275270458525,-2.1874925494122976,71.72000122070312,3.2380338231821404,71.29000091552734,1.5882000957395883,70.94999694824219,0.010366275270458525 8123,2016-03-17,72.94000244140625,73.16000366210938,72.08999633789062,72.3499984741211,663300.0,0.008154858047387359,1.0776711973630606,0.7866719563802084,73.21131384220494,56.454162382022645,-1.8070958155933,-2.308297343171361,-5.710478587296393,-8.762068640883683,15.43046438359455,1.07000732421875,0.3569543901415386,2.1590023040771484,0.3241016816669742,3.9939029264873227,1.2415519928720613,3.0764526152822356,-4.153898543231421,91.69807192355638,26.59041799738624,0.9174503112050897,3,-1.3199996948242188,-2.2849998474121094,-6.072500228881836,-7.450000762939453,-1.6200027465820312,3,0.009459758553833408,2.2235127275338384,72.3499984741211,-2.1874925494122976,71.72000122070312,3.2380338231821404,71.29000091552734,0.009459758553833408 8124,2016-03-18,72.08000183105469,72.75,71.22000122070312,72.44000244140625,1648300.0,-0.011790520723418019,2.1224601012066953,-0.6101664231311342,71.77810801123098,58.72666820343919,-0.8166330975784888,-1.3621945769014872,-4.651316333959926,-7.788290504547092,14.308084871706878,1.720001220703125,0.44297552832793485,1.2000015258789034,-0.6929331418519524,3.0929361936097592,0.2535341920134755,2.1464688597443313,-2.9439859517651,59.2452373891939,-9.441108414009449,0.9464673338654245,3,-0.3650016784667969,-1.4249992370605469,-4.700000762939453,-6.590000152587891,-0.37000274658203125,4,0.02219753653546319,1.0776711973630606,72.94000244140625,2.2235127275338384,72.3499984741211,-2.1874925494122976,71.72000122070312,0.02219753653546319 8125,2016-03-21,71.31999969482422,72.0,71.0,71.80999755859375,593000.0,-0.010543869546671303,1.2988433172853473,1.3611028694951892,65.18520779079869,59.689276675777094,0.04883568432879315,-0.5550413772584761,-3.6772124127809604,-6.947793382414972,13.052408163939292,1.0800018310546875,0.6226360635255048,0.39199943542480753,-1.4940896809369235,2.2780885517865386,-0.5510451227560651,1.3350439936056802,-1.8620647929090524,14.814775569024711,-56.35379063126387,0.9430445581808659,3,0.3950004577636719,-0.6649971008300781,-3.8449974060058594,-5.829998016357422,0.48000335693359375,0,0.03813798699301629,2.1224601012066953,72.08000183105469,1.0776711973630606,72.94000244140625,2.2235127275338384,72.3499984741211,0.03813798699301629 8126,2016-03-22,71.61000061035156,71.88999938964844,71.13999938964844,71.51000213623047,451500.0,0.00406619344879755,1.2727409342596554,-0.20407940833008953,60.70233857695105,60.81340311972934,-0.12409824337849784,-0.7944117639681991,-3.7475840370196067,-7.15575375981021,11.406363102471479,0.75,0.64493375534866,0.624000167846674,-1.2715172382010707,2.5195175738944187,-0.32375853517720543,1.5717588708705534,-1.8559002076208628,28.24072111784569,-42.7352952971648,0.9477587030238737,3,0.16500091552734375,-0.9549980163574219,-4.084999084472656,-6.069999694824219,0.45999908447265625,1,0.014104205105738732,1.2988433172853473,71.31999969482422,2.1224601012066953,72.08000183105469,1.0776711973630606,72.94000244140625,0.014104205105738732 8127,2016-03-23,71.83999633789062,72.04000091552734,71.08999633789062,71.69999694824219,380300.0,0.003211782231235194,2.5184797965526986,1.4000152590218966,70.18178791640946,62.39615051436009,-0.23278080945924273,-1.0150161732648257,-3.757519679505421,-7.307127182133769,10.600162753326469,0.9500045776367188,0.7198946372729296,0.8149959564209013,-1.1186451758721176,2.74863708871392,-0.15182460972560818,1.7818165225674107,-1.8134236744096341,38.888653414148266,-34.094895488464644,0.9668205661465098,3,-0.004993438720703125,-1.1849937438964844,-4.132495880126953,-6.299995422363281,0.7100067138671875,2,-0.017260550208512693,1.2727409342596554,71.61000061035156,1.2988433172853473,71.31999969482422,2.1224601012066953,72.08000183105469,-0.017260550208512693 8128,2016-03-24,72.37999725341797,72.5199966430664,71.63999938964844,71.87999725341797,491200.0,0.007516716913340549,1.2564067451778238,3.571444141689373,66.93549007332527,63.792277939881316,-0.6095725089992072,-1.57596122651276,-4.05439804546603,-7.7631304784729025,9.429835318939222,0.8799972534179688,0.7539805482401647,1.3169971466064396,-0.694192983447877,3.3281872766607563,0.3114020815792884,2.322592211633591,-2.1027501100467134,78.85698590959821,7.334262833934417,1.0055950650271561,3,-0.5449943542480469,-1.7249946594238281,-4.672496795654297,-6.839996337890625,0.5699996948242188,3,-0.014783085595843848,2.5184797965526986,71.83999633789062,1.2727409342596554,71.61000061035156,1.2988433172853473,71.31999969482422,-0.014783085595843848 8129,2016-03-28,72.56999969482422,72.9800033569336,72.11000061035156,72.73999786376953,384600.0,0.002625068369939365,1.6768938237986808,-0.339996337890625,68.42102914931588,65.17238986777794,-0.6097310351041472,-1.6605024736231542,-3.9827742088395865,-7.881069087676934,9.383455781920173,0.8700027465820312,0.8577673895812552,1.3859996795654297,-0.6842339230139913,3.4562332821448507,0.3508828782757121,2.4211164808551473,-2.062132029953915,79.29277944536707,8.946525080209469,1.0351168012897114,3,-0.48999786376953125,-1.9149971008300781,-4.807498931884766,-6.974998474121094,0.25,0,-0.01722474859110623,1.2564067451778238,72.37999725341797,2.5184797965526986,71.83999633789062,1.2727409342596554,71.61000061035156,-0.01722474859110623 8130,2016-03-29,74.33000183105469,74.37999725341797,72.29000091552734,72.80999755859375,665000.0,0.024252475453103717,1.5802501695426117,-8.941297908625797,76.14137396345986,67.53935016046698,-2.1156424867946413,-3.1969194494261615,-5.495279474639801,-9.558520453856119,10.798291789987841,2.089996337890625,0.9706876603893875,2.9000019073486385,0.5650133772826109,5.234990437414666,1.7325076423156247,4.067496172381652,-3.609963286405261,98.4803827218611,28.054433111067056,1.1674942650330118,3,-1.6400032043457031,-3.06500244140625,-6.5475006103515625,-8.735000610351562,-0.2400054931640625,1,-0.03524825349173355,1.6768938237986808,72.56999969482422,1.2564067451778238,72.37999725341797,2.5184797965526986,71.83999633789062,-0.03524825349173355 8131,2016-03-30,74.05000305175781,74.5999984741211,73.8499984741211,74.5999984741211,499300.0,-0.0037669685510473006,1.727295426486704,-0.3618380765948903,72.62246603051757,69.46434615046819,-1.643172477112671,-2.677742619042533,-4.965612260767472,-9.199315753387367,12.333696166911638,0.75,1.1074710022598424,2.381002807617193,-0.0011321690740260237,4.763137784308412,1.1899353192715836,3.572070295962803,-2.9639686362315274,84.33062428406545,14.02689274755771,1.1910674883456094,3,-1.2500038146972656,-2.6750030517578125,-6.2675018310546875,-8.455001831054688,-0.48000335693359375,2,-0.03038487383217725,1.5802501695426117,74.33000183105469,1.6768938237986808,72.56999969482422,1.2564067451778238,72.37999725341797,-0.03038487383217725 8132,2016-03-31,74.26000213623047,74.44000244140625,73.47000122070312,73.94000244140625,801200.0,0.0028359091940330927,1.8529434864073422,-0.5818224694474885,73.3520305089969,69.47998133566729,-1.7363399106101554,-2.717550012446168,-4.950270553704399,-9.32568863233871,13.586705497001873,0.970001220703125,1.2254995073954973,2.3945018768310575,-0.16437626587200782,4.953380019534123,1.1150628054795249,3.67394094818259,-2.752292033672802,88.51363368069427,18.248371184675463,1.2794390713515311,3,-1.4600028991699219,-2.8850021362304688,-6.477500915527344,-8.665000915527344,-0.6700057983398438,3,-0.02949100967420759,1.727295426486704,74.05000305175781,1.5802501695426117,74.33000183105469,1.6768938237986808,72.56999969482422,-0.02949100967420759 8133,2016-04-01,74.55999755859375,74.86000061035156,73.62000274658203,73.9800033569336,791600.0,0.0040397981919384485,1.1016907509779201,1.8124836087070548,74.3589664389175,69.76674338318801,-1.9918356826863715,-2.77052383920811,-4.966179646254034,-9.531480826318258,14.997855743495514,1.2399978637695312,1.3454234243797885,2.447497558593753,-0.1521057142509079,5.047100831438414,1.1476959221714225,3.747299195016083,-2.6812128514484783,89.09079811789773,17.11706068756739,1.299801636422333,4,-1.6299972534179688,-3.0549964904785156,-6.389996528625488,-8.964996337890625,-0.2599945068359375,4,-0.02695808171474745,1.8529434864073422,74.26000213623047,1.727295426486704,74.05000305175781,1.5802501695426117,74.33000183105469,-0.02695808171474745 8134,2016-04-04,74.37999725341797,74.83999633789062,73.80999755859375,74.83999633789062,696200.0,-0.002414167262201561,3.4782644751463687,-0.7931097986082792,71.31031957165948,70.44731135883922,-1.6218230544640164,-2.4250235452188633,-4.498005060723457,-9.213777307268913,15.955640126728927,1.029998779296875,1.421725679652468,2.0834972381591825,-0.6142390603581305,4.7812335366764955,0.7346290889005189,3.432365387417846,-2.083842319823816,81.32282436062994,10.54255803922635,1.3488681492586587,4,-1.404998779296875,-2.8749961853027344,-5.854996681213379,-8.429996490478516,0.0800018310546875,0,-0.019225603091966637,1.1016907509779201,74.55999755859375,1.8529434864073422,74.26000213623047,1.727295426486704,74.05000305175781,-0.019225603091966637 8135,2016-04-05,73.20999908447266,74.36000061035156,73.06999969482422,74.36000061035156,473300.0,-0.01573001091891746,1.2434768763309958,2.5000082928366476,59.324144318773186,70.29417866348612,-0.17381283825896787,-1.1128207449008158,-3.100356610918709,-7.9063719337821965,16.666525993673336,1.30999755859375,1.3003255088685677,0.7869991302490291,-1.8275683571065002,3.4015666176045585,-0.5202846134287284,2.0942828739267867,-0.5549057561324702,7.821190952139426,-59.332995130088854,1.3072837436777627,4,-0.2350006103515625,-1.7049980163574219,-4.597498893737793,-7.259998321533203,1.3199996948242188,1,-0.005327132830563741,3.4782644751463687,74.37999725341797,1.1016907509779201,74.55999755859375,1.8529434864073422,74.26000213623047,-0.005327132830563741 8136,2016-04-06,73.4800033569336,73.48999786376953,72.80000305175781,73.04000091552734,496200.0,0.003688079167292413,2.000033171896769,-0.38261031094717146,57.40500759939205,68.87453640603974,-0.16836722069635357,-1.2334138118576448,-3.129076760986692,-8.059156271869583,16.99024688928833,0.6899948120117188,1.2572077335417902,0.9220031738281307,-1.6129784845614665,3.456984832217728,-0.3454876553666679,2.1894940030229293,1.3799972534179688,33.00976267369855,-29.05248709322194,1.2674908291947957,4,-0.23000335693359375,-1.7500038146972656,-5.037502288818359,-7.530002593994141,1.0099945068359375,2,0.0083014827584309,1.2434768763309958,73.20999908447266,3.4782644751463687,74.37999725341797,1.1016907509779201,74.55999755859375,0.0083014827584309 8137,2016-04-07,73.63999938964844,73.83999633789062,73.12999725341797,73.44999694824219,1378800.0,0.002177409164472399,1.4067914964051105,0.4318213344430573,54.86109197874789,67.53293661775336,-0.05160862064747107,-1.2420809419993617,-3.0915683967777454,-8.105560144446073,17.705419428248447,0.7099990844726562,1.3236474296642768,0.9454994201660156,-1.508554710232147,3.3995535505641783,-0.2815276450330657,2.172526485365097,1.1788012695312489,40.77656958312346,-16.812514761857855,1.2270270651990818,4,-0.154998779296875,-1.9099998474121094,-4.817498207092285,-7.689998626708984,0.6200027465820312,3,-0.000950566205926151,2.000033171896769,73.4800033569336,1.2434768763309958,73.20999908447266,3.4782644751463687,74.37999725341797,-0.000950566205926151 8138,2016-04-08,74.19000244140625,74.56999969482422,73.33999633789062,73.69999694824219,579500.0,0.007468808477952393,-1.0330521191944413,2.5789431416639896,65.31205222979871,67.18749473780701,-0.3552166593413091,-1.6183014736927532,-3.4245770307697114,-8.526123279444633,18.637460067852224,1.2300033569335938,1.4464766971916418,1.3325023651123047,-1.0603818596661938,3.725386589890803,0.13606025272305544,2.528944477501554,0.5884222656249989,68.13744923070018,10.313461127368413,1.1964421123892524,4,-0.6150016784667969,-2.200000762939453,-5.167501449584961,-8.240001678466797,0.7999954223632812,4,-0.008087425310297047,1.4067914964051105,73.63999938964844,2.000033171896769,73.4800033569336,1.2434768763309958,73.20999908447266,-0.008087425310297047 8139,2016-04-11,73.73999786376953,74.62000274658203,73.62000274658203,74.33999633789062,397500.0,-0.006065568982722702,-1.3809843867791716,-1.2244729548780868,68.38903871974621,66.32612415517217,0.31089996261633246,-0.9998212813916609,-2.8247434577639865,-7.942712251799236,19.616541294352302,1.0,1.4995668203810624,0.7429977416992131,-1.5024200365003821,2.9884155198988083,-0.37971114740058454,1.8657066307990107,0.9988584101562452,51.64807525434812,-11.136432065084186,1.1227088890997956,4,0.09000396728515625,-1.7399978637695312,-4.549997329711914,-7.789997100830078,-0.9799957275390625,0,0.007594320642954955,-1.0330521191944413,74.19000244140625,1.4067914964051105,73.63999938964844,2.000033171896769,73.4800033569336,0.007594320642954955 8140,2016-04-12,73.98999786376953,74.4000015258789,73.48999786376953,73.69000244140625,635900.0,0.0033902903070577306,-1.5999934605617379,-0.4999936421550551,68.19569510890551,65.83426071943748,0.008491377679931134,-1.0932230220802808,-2.9843632317163866,-8.070229453004316,20.717249810146875,0.910003662109375,1.5651367445923228,0.8579978942871094,-1.2772564991093844,2.993252287683603,-0.20962930241114464,1.9256250909853634,0.7100813457128794,65.38434129389522,-1.6966172417099301,1.0676271966982485,4,-0.15999603271484375,-1.5199966430664062,-4.624996185302734,-8.039997100830078,-2.220001220703125,1,0.006352226439693798,-1.3809843867791716,73.73999786376953,-1.0330521191944413,74.19000244140625,1.4067914964051105,73.63999938964844,0.006352226439693798 8141,2016-04-13,73.88999938964844,74.16000366210938,73.22000122070312,74.16000366210938,356600.0,-0.0013515134073285306,5.962870867476688,-0.9000279748734773,65.99065429459682,65.01633002894859,0.09320834397450994,-0.8667573128767003,-2.7729730303765194,-7.8381445715603775,21.217497379569178,0.94000244140625,1.6130723620732255,0.6494995117187443,-1.402565268382233,2.7015642918197216,-0.3765328783317443,1.675531901769233,0.7720782966794815,51.0066667349384,-18.829102940044116,1.026032390050488,4,-0.05999755859375,-1.3250007629394531,-4.01249885559082,-7.939998626708984,-2.0,2,0.00866151569813245,-1.5999934605617379,73.98999786376953,-1.3809843867791716,73.73999786376953,-1.0330521191944413,74.19000244140625,0.00866151569813245 8142,2016-04-14,73.0999984741211,74.33000183105469,73.0999984741211,73.88999938964844,484700.0,-0.010691581026566088,-2.1139289404811343,2.925883017801639,55.40541159758975,62.91037949102328,0.7837814761854247,-0.018643184073155794,-1.9206954550695485,-6.940865785520515,21.570807438074436,1.2300033569335938,1.4066953095752126,-0.17800140380859375,-2.1885383699216447,1.8325355623044572,-1.1832698868651192,0.8272670792479317,1.5248377195154177,0.0,-65.85694150598192,1.0052684830565264,4,0.720001220703125,-0.5349998474121094,-3.1274967193603516,-7.149997711181641,-1.0,3,0.019015039926991495,5.962870867476688,73.88999938964844,-1.5999934605617379,73.98999786376953,-1.3809843867791716,73.73999786376953,0.019015039926991495 8143,2016-04-15,73.62999725341797,73.94000244140625,73.12000274658203,73.23999786376953,678100.0,0.007250325449521089,-1.6032165088284447,-0.4936695413676881,57.5714111328125,61.38383410892917,0.12067971132398725,-0.5210113610726523,-2.375172097013177,-7.367399245490475,21.416512116682537,0.8400039672851562,1.249141612596631,0.317497634887701,-1.6922986355276066,2.3272939053030086,-0.6874005003199528,1.3223957700953548,0.9583422773809644,34.86824273452793,-28.079250826677907,1.0048981352076547,4,0.08000564575195312,-1.0049972534179688,-3.7499961853027344,-7.679996490478516,-2.1699981689453125,4,0.008556361623159647,-2.1139289404811343,73.0999984741211,5.962870867476688,73.88999938964844,-1.5999934605617379,73.98999786376953,0.008556361623159647 8144,2016-04-18,73.68000030517578,73.88999938964844,73.41999816894531,73.88999938964844,382300.0,0.0006791125033689394,3.47622161671208,-0.5384600336476388,43.85631934418947,59.66518688953098,-0.04365035575399645,-0.46904892259463793,-2.344613327920797,-7.314352147453079,22.127659746721427,0.470001220703125,1.0559553236155779,0.2875007629394588,-1.6414799432708804,2.216481469149798,-0.6769895901657037,1.2519911160446213,0.8725724960423236,44.615420730776904,-13.265792549360668,0.9644903531051674,4,0.030002593994140625,-0.9949989318847656,-3.7624988555908203,-7.729999542236328,-1.2600021362304688,0,0.01777955419608923,-1.6032165088284447,73.62999725341797,-2.1139289404811343,73.0999984741211,5.962870867476688,73.88999938964844,0.01777955419608923 8145,2016-04-19,74.04000091552734,74.2699966430664,73.38999938964844,73.68000030517578,379800.0,0.004886001748920732,1.1463555332254043,-1.7142960944595822,49.906870287572616,58.83206052155105,-0.30567915053562444,-0.6480515915067002,-2.6149841257308992,-7.566087351069939,23.19909456537007,0.8799972534179688,0.8191285314148331,0.5115013122558594,-1.16989367639178,2.1928963009034987,-0.3291961820679603,1.352198806579679,0.47752049070155067,76.42275414188154,20.983075259519083,0.8406974943238201,4,-0.18000030517578125,-1.3549995422363281,-4.010000228881836,-8.09000015258789,-2.1800003051757812,1,-0.017287935757283823,3.47622161671208,73.68000030517578,-1.6032165088284447,73.62999725341797,-2.1139289404811343,73.0999984741211,-0.017287935757283823 8146,2016-04-20,72.62000274658203,74.48999786376953,72.55000305175781,74.11000061035156,346900.0,-0.01917879729047267,-1.3803657434927707,-4.138875937778154,37.538002026774755,56.907272749109595,1.0946087470222636,0.8975088225163148,-1.1303247993725591,-6.049452645827756,23.93788849007097,1.9399948120117188,0.5781811310872484,-0.9589969635009794,-2.4473656359463547,0.5293717089443959,-1.703181299723667,-0.21481262727829176,0.18000030517578125,3.6082413412039527,-45.679523032537354,0.7441843362226892,4,0.9650001525878906,0.30999755859375,-2.5900020599365234,-6.670001983642578,-0.25,2,-0.011704848132295553,1.1463555332254043,74.04000091552734,3.47622161671208,73.68000030517578,-1.6032165088284447,73.62999725341797,-0.011704848132295553 8147,2016-04-21,70.5999984741211,72.41999816894531,70.41000366210938,72.41999816894531,473600.0,-0.027816086423323783,1.2087855427141365,1.2214780564985637,26.14461452763537,52.55533522664701,2.948059921022235,2.9722407476286037,0.9015750047441173,-3.93607241077666,24.540157641930826,2.2099990844726562,0.4622104740211057,-2.917001342773432,-4.769216636589178,-1.0647860489576857,-3.8431089896812978,-1.9908936958655659,3.8899993896484375,4.656742206506312,-37.96052766068357,0.9261076469078728,4,1.9150047302246094,2.035003662109375,-0.2324981689453125,-4.549999237060547,2.0900039672851562,3,0.018271968036942754,-1.3803657434927707,72.62000274658203,1.1463555332254043,74.04000091552734,3.47622161671208,73.68000030517578,0.018271968036942754 8148,2016-04-22,71.30999755859375,71.45999908447266,70.4800033569336,70.58999633789062,415900.0,0.010056644473340981,-1.085125724396539,-0.3956051326550717,32.616101893349295,48.58056446815845,1.9965259394266752,2.295670025581387,0.22873082012137047,-4.557997622438549,24.79368973266175,0.9799957275390625,0.35617149305682005,-2.1535022735595675,-4.1960327614340684,-0.11097178568506649,-3.174767517496818,-1.132237029622317,3.1800003051757812,22.058705282428246,-15.015567548240771,1.021265243937248,4,1.1400032043457031,1.3250045776367188,-0.7874965667724609,-5.109996795654297,1.5900039672851562,4,0.011078403345592847,1.2087855427141365,70.5999984741211,-1.3803657434927707,72.62000274658203,1.1463555332254043,74.04000091552734,0.011078403345592847 8149,2016-04-25,71.31999969482422,71.52999877929688,71.0,71.18000030517578,389500.0,0.00014026274818257356,-1.1199951171875,0.19444326707074133,37.67929543112469,45.18985339284947,1.7960173506226056,2.305419514967241,0.2564434149064141,-4.470511011240347,24.68899102193684,0.529998779296875,0.2549333208524871,-2.0810001373290987,-4.306914336949134,0.14491406229093684,-3.1939572371391165,-0.9680430375190809,3.0883982849121026,22.30385602863271,-17.70772791436505,1.1129570998100144,4,1.1300010681152344,1.31500244140625,-0.1824970245361328,-4.739997863769531,1.5900039672851562,0,0.0019629751857472844,-1.085125724396539,71.30999755859375,1.2087855427141365,70.5999984741211,-1.3803657434927707,72.62000274658203,0.0019629751857472844 8150,2016-04-26,71.70999908447266,72.04000091552734,71.38999938964844,71.48999786376953,358200.0,0.005468303299456467,-2.095258855585831,1.5714441416893732,38.63926616861825,42.15081026774074,1.171817576530259,1.801432370517631,-0.0757024065007954,-4.76423488316766,23.486611330492025,0.720001220703125,0.01935096535089542,-1.5600006103515653,-3.8627684967929525,0.7427672760898218,-2.711384553572259,-0.40861666713087175,2.6184310089111307,31.862678183079552,-8.661379505721115,1.1513839432206923,4,0.7400016784667969,0.9250030517578125,-0.5249977111816406,-5.129997253417969,0.9899978637695312,1,0.009900977458336069,-1.1199951171875,71.31999969482422,-1.085125724396539,71.30999755859375,1.2087855427141365,70.5999984741211,0.009900977458336069 8151,2016-04-27,71.80000305175781,72.48999786376953,71.05000305175781,71.80999755859375,379500.0,0.0012551104230127397,1.1021896997237814,-0.04542932445554168,38.0829507114494,40.226092391502924,0.842799668990935,1.617132447652537,-0.12495683979886962,-4.74592424026136,21.99360143862427,1.4399948120117188,-0.21813270365787218,-1.357496643066412,-3.7189134614514785,1.0039201753186546,-2.538205052258945,-0.17678823387387865,2.450058513000485,66.82708002450217,25.24709321944144,1.1807084091925337,4,0.6499977111816406,0.8349990844726562,-0.6150016784667969,-5.220001220703125,2.9300003051757812,2,0.0008356205577109144,-2.095258855585831,71.70999908447266,-1.1199951171875,71.31999969482422,-1.085125724396539,71.30999755859375,0.0008356205577109144 8152,2016-04-28,72.06999969482422,72.4800033569336,71.30000305175781,71.41000366210938,307500.0,0.0037603987686709583,-1.6818272456932801,-66.03587786259541,35.75268899902275,37.80178993219295,0.45967222177569056,1.2381337195843685,-0.32475840999711636,-4.892322562403876,20.85418106954709,1.1800003051757812,-0.48430330355024864,-0.9779998779296903,-3.3272310482556122,1.3712312923962315,-2.152615463092644,0.1966157072332635,2.1032607118811057,79.1045116035437,39.19499488752635,1.174615585162958,4,0.3800010681152344,0.56500244140625,-0.8549976348876953,-5.489997863769531,2.2900009155273438,3,0.004162662037299203,1.1021896997237814,71.80000305175781,-2.095258855585831,71.70999908447266,-1.1199951171875,71.31999969482422,0.004162662037299203 8153,2016-04-29,72.55000305175781,72.69000244140625,71.19999694824219,71.69000244140625,629500.0,0.00666023808750027,1.6140461243993522,1.3030390604228559,42.034850052445634,37.599404455332525,-0.21192524053829231,0.6322410442093798,-0.7655824995115665,-5.262405152571489,19.46750758412106,1.4900054931640625,-0.7305822548508019,-0.3974967956542912,-2.644111672125433,1.8491180808168508,-1.5208042338898622,0.7258106425812798,1.5479922200555905,91.71602441402723,51.08994544462547,1.123307438235571,4,-0.10000228881835938,0.08499908447265625,-1.3050003051757812,-5.970001220703125,1.9099960327148438,4,0.001929695158642053,-1.6818272456932801,72.06999969482422,1.1021896997237814,71.80000305175781,-2.095258855585831,71.70999908447266,0.001929695158642053 8154,2016-05-02,72.94999694824219,73.31999969482422,72.55999755859375,72.73999786376953,623400.0,0.005513354647263213,-1.6666755899399017,0.2441848086442753,43.17584947069843,36.85151325345762,-0.8117210147919849,0.1260866457181038,-1.0977300303869697,-5.544725262496669,18.214911429121926,0.7699966430664062,-0.8387367332294815,0.0739971160888615,-2.069305047876142,2.217299280053865,-0.9976539658936332,1.1456481980713562,1.0742384913771303,83.70029542941455,44.29724917102058,1.0716510819824998,5,-0.4999961853027344,-0.31499481201171875,-1.7049942016601562,-6.3699951171875,1.9500045776367188,0,-0.0006853382378995132,1.6140461243993522,72.55000305175781,-1.6818272456932801,72.06999969482422,1.1021896997237814,71.80000305175781,-0.0006853382378995132 8155,2016-05-03,72.81999969482422,73.48999786376953,72.68000030517578,73.27999877929688,524200.0,-0.0017820049192078802,-1.1891889105399358,-2.1904813805631242,43.006539337250096,37.459128510177095,-0.9755720229649114,0.23754720525121797,-0.9083800740705783,-5.3001282948939235,17.80412411458511,0.80999755859375,-1.0217767553766208,-0.03650016784668253,-2.1740964729670793,2.1010961372737142,-1.1052983204068738,1.0322979847135088,1.1319511092448948,72.54100026577865,33.17620678540088,1.068798152560198,5,-0.8699989318847656,-0.18499755859375,-1.4524974822998047,-6.239997863769531,3.5699996948242188,1,0.0012359786825371089,-1.6666755899399017,72.94999694824219,1.6140461243993522,72.55000305175781,-1.6818272456932801,72.06999969482422,0.0012359786825371089 8156,2016-05-04,74.08999633789062,74.83000183105469,72.6500015258789,72.95999908447266,643400.0,0.01744021763785697,-1.4914397820163487,-2.4565206574560894,56.08854980457295,40.78623242983682,-2.251936776337473,-1.0376057418826576,-2.105944112967933,-6.452724999604854,18.037920833654063,2.1800003051757812,-1.083480293939303,1.2029968261718693,-0.9887778790474613,3.3947715313912,0.10710947356220402,2.2988841787815346,-3.67999267578125,79.61420116353365,33.813057657455936,1.0958873526096633,5,-1.4349937438964844,-1.4549942016601562,-2.112497329711914,-6.899997711181641,1.8600006103515625,2,-0.01876095908156461,-1.1891889105399358,72.81999969482422,-1.6666755899399017,72.94999694824219,1.6140461243993522,72.55000305175781,-0.01876095908156461 8157,2016-05-05,73.56999969482422,74.8499984741211,72.12000274658203,72.19000244140625,925800.0,-0.0070184460624743705,-2.5921075747004703,1.2212394757985565,49.630556683052966,42.67672740647057,-1.4151598919012542,-0.5513923599664281,-1.5377290203140888,-5.79448692307443,17.812452516428287,2.7299957275390625,-1.2361409847976006,0.686500167846674,-1.5004298186957499,2.873430154389098,-0.40696482542453793,1.779965161117886,-3.071596069335939,64.93155495356523,17.014343224128822,1.0934649932712146,5,-0.6450004577636719,-0.93499755859375,-1.4825000762939453,-6.270000457763672,2.1699981689453125,3,0.015767346294973228,-1.4914397820163487,74.08999633789062,-1.1891889105399358,72.81999969482422,-1.6666755899399017,72.94999694824219,0.015767346294973228 8158,2016-05-06,73.58999633789062,73.86000061035156,72.80000305175781,73.58000183105469,578200.0,0.00027180431085160883,2.85451518934665,0.00724241067232791,49.44373242949873,43.98388707295658,-1.2043804886039169,-0.6520770609358237,-1.5263340941426549,-5.669453271431564,17.064169065612372,1.05999755859375,-1.1882176558526965,0.73649711608887,-1.3906128902659134,2.8636071224436535,-0.3270578870885288,1.8000521192662688,-2.9175289184570374,53.84600336476388,5.283477883687375,1.0635550031773942,5,-0.6399955749511719,-0.9549942016601562,-1.5024967193603516,-6.289997100830078,2.6800003051757812,4,0.010463436754711175,-2.5921075747004703,73.56999969482422,-1.4914397820163487,74.08999633789062,-1.1891889105399358,72.81999969482422,0.010463436754711175 8159,2016-05-09,74.30000305175781,74.62999725341797,73.6500015258789,73.9000015258789,541600.0,0.009648141720338899,-1.1777645911923027,40.02213740458015,51.54029796238994,45.41733505004232,-1.6172956907327034,-1.3892036629670201,-2.148661889200582,-6.229627005243216,16.44321318681536,1.0400009155273438,-0.811916847892661,1.4185035705566378,-0.7715528501646816,3.608559991277957,0.323475360195971,2.5135317809173046,-3.460434390136726,79.85361600330887,33.377041165302764,1.09502821036066,5,-1.3500022888183594,-1.6700019836425781,-2.0825023651123047,-6.095003128051758,1.6999969482421875,0,0.0021533785483613954,2.85451518934665,73.58999633789062,-2.5921075747004703,73.56999969482422,-1.4914397820163487,74.08999633789062,0.0021533785483613954 8160,2016-05-10,74.45999908447266,75.05000305175781,74.22000122070312,74.4000015258789,402900.0,0.0021533785483613954,-2.952406902815622,0.14999332430525092,62.813358042112604,48.165158086782675,-1.5043832999171372,-1.5939032369867903,-2.1934560931120046,-6.248994566029197,16.048359707557893,0.8300018310546875,-0.512011165896709,1.554999542236331,-0.6944212545221831,3.804420338994845,0.43028914385708106,2.679709940615581,-3.4600132303515636,79.86334792378939,26.809044238074392,1.1247103983792563,5,-1.3349990844726562,-1.7299957275390625,-2.219999313354492,-6.254999160766602,1.8700027465820312,1,0.0059092458610841,-1.1777645911923027,74.30000305175781,2.85451518934665,73.58999633789062,-2.5921075747004703,73.56999969482422,0.0059092458610841 8161,2016-05-11,74.52999877929688,74.95999908447266,74.12999725341797,74.5,568800.0,0.0009400979812639321,-1.1558369498444405,0.5,87.57179014011568,53.922835991348556,-1.2811334864450572,-1.7006927863410226,-2.1405518091782767,-6.203196165221669,15.924346835056161,0.8300018310546875,-0.25959027993826567,1.5929992675781222,-0.7323491040284722,3.9183476391847165,0.430325081774825,2.7556734533814193,-3.287011893317583,82.25241575769255,22.122894248535744,1.1626741858032994,5,-1.404998779296875,-1.7999954223632812,-2.289999008178711,-6.289999008178711,1.4500045776367188,2,0.024956401996724997,-2.952406902815622,74.45999908447266,-1.1777645911923027,74.30000305175781,2.85451518934665,73.58999633789062,0.024956401996724997 8162,2016-05-12,74.48999786376953,74.70999908447266,74.12999725341797,74.33999633789062,1216100.0,-0.0005367089250302159,-1.0350952336336015,5.000254323499491,84.86850140625444,58.682130586216196,-0.963028434878396,-1.635046971251498,-2.0097500788424156,-6.044538111505261,15.659161123803683,0.5800018310546875,-0.021581019872627394,1.4834983825683565,-0.9432405723994037,3.910237337536117,0.2701289050844764,2.6968678600522367,-3.018590007843528,75.11088053385416,9.745724016612513,1.2133694774838835,5,-0.9049949645996094,-1.7599945068359375,-1.9999980926513672,-6.149997711181641,1.69000244140625,3,0.019599934572998245,-1.1558369498444405,74.52999877929688,-2.952406902815622,74.45999908447266,-1.1777645911923027,74.30000305175781,0.019599934572998245 8163,2016-05-13,74.26000213623047,75.0199966430664,73.83000183105469,74.52999877929688,812300.0,-0.0030876055059054774,-1.1061906272997954,-1.7999593103097502,80.75326963777809,62.85739949366949,-0.5196022990742222,-1.4286821250140065,-1.666865096375517,-5.6907489016049055,15.459994950262345,1.1899948120117188,0.2308698440395176,1.2220024108886776,-1.2546557116410213,3.6986605334183764,-0.01632665037617187,2.460331472153527,-2.573878568554562,43.57142467888458,-26.115411662492008,1.2383290612648463,5,-0.6749992370605469,-1.529998779296875,-1.6525020599365234,-5.160001754760742,2.3699951171875,4,0.01992991765370533,-1.0350952336336015,74.48999786376953,-1.1558369498444405,74.52999877929688,-2.952406902815622,74.45999908447266,0.01992991765370533 8164,2016-05-16,74.98999786376953,75.0999984741211,74.0,74.41999816894531,998200.0,0.009830268065436965,1.7848030363023555,-2.1111362287716524,82.0313640874642,67.19349113258217,-1.0390606818197625,-2.1665860835080224,-2.307978190826148,-6.279793470098156,15.270845648560073,1.0999984741210938,0.5219486888117899,1.886498260498044,-0.7271519687178056,4.500148489713894,0.5796731458901263,3.1933233751059618,-3.102041527048712,91.33851172346675,16.17040820858213,1.3068251146079244,5,-1.3799972534179688,-2.234996795654297,-2.2074966430664062,-5.489997863769531,1.5500030517578125,0,0.01706892673369831,-1.1061906272997954,74.26000213623047,-1.0350952336336015,74.48999786376953,-1.1558369498444405,74.52999877929688,0.01706892673369831 8165,2016-05-17,72.76000213623047,74.83000183105469,72.41999816894531,74.83000183105469,597600.0,-0.029737242179819545,1.32850629701569,-3.6315803563063005,56.61158978918198,67.25160668642762,1.3203816162065038,-0.039422674927621415,-0.012535357833584726,-3.9259714135639854,14.080000804219244,2.5699996948242188,0.6846495724653892,-0.27949752807617756,-2.8590561064496995,2.3000610502973444,-1.5692768172629457,1.0102817611105905,-0.6150824285176242,12.686713752551434,-60.91184697108438,1.2897792891867623,5,0.8499984741210938,-0.005001068115234375,0.154998779296875,-2.9250030517578125,4.1699981689453125,1,0.04452993084996337,1.7848030363023555,74.98999786376953,-1.1061906272997954,74.26000213623047,-1.0350952336336015,74.48999786376953,0.04452993084996337 8166,2016-05-18,71.7699966430664,73.33000183105469,71.55999755859375,72.30000305175781,590900.0,-0.013606452227838739,-2.7263068286767482,0.25604178107688735,48.12027702992106,67.08379783607964,2.1754595615005314,0.9313902672892596,1.0295389250771052,-2.830051723065722,13.778057384285692,1.7700042724609375,0.7932198420644738,-1.2270027160644474,-3.8630530478115617,1.4090476156826668,-2.5450278819379974,0.09102244980910257,3.3300018310546875,5.93217599327579,-64.20346070187321,1.318025165873554,5,1.5600013732910156,0.9850044250488281,1.3800048828125,-1.5849952697753906,5.280006408691406,2,0.06353637176084237,1.32850629701569,72.76000213623047,1.7848030363023555,74.98999786376953,-1.1061906272997954,74.26000213623047,0.06353637176084237 8167,2016-05-19,71.88999938964844,71.95999908447266,70.83999633789062,71.08000183105469,404000.0,0.001672046150132056,1.357908093608956,-1.528278800616102,45.66925586173338,66.66441155077237,2.0026919597667785,0.9623252924614576,0.9598818691364102,-2.840770448928197,13.829006433527235,1.1200027465820312,0.9228767233833963,-1.1715000152587862,-3.616828407422844,1.2738283769052714,-2.394164211340808,0.05116418082323548,3.1391990661621065,24.64794660142881,-40.9916307721668,1.2226641960820288,5,1.0799980163574219,0.8650016784667969,1.3075008392333984,-0.6800003051757812,5.980003356933594,3,0.0568925302825094,-2.7263068286767482,71.7699966430664,1.32850629701569,72.76000213623047,1.7848030363023555,74.98999786376953,0.0568925302825094 8168,2016-05-20,72.0999984741211,72.20999908447266,71.4800033569336,72.0,513600.0,0.0029211167930944804,3.562477648236893,0.12345527842664457,44.27994492038408,65.85770565721616,1.7423348843458086,0.858564750104037,0.8030620518913736,-2.955920460173445,13.798612063557725,0.7299957275390625,0.8340652865576885,-1.0010009765624943,-3.350861767116669,1.3488598139916803,-2.1759313718395816,0.173929418714593,2.761631896972659,29.577500102978867,-32.38220347980651,1.17493039527709,5,0.8699989318847656,0.6550025939941406,1.0925006866455078,-0.6999969482421875,6.1300048828125,4,0.05658809871569037,1.357908093608956,71.88999938964844,-2.7263068286767482,71.7699966430664,1.32850629701569,72.76000213623047,0.05658809871569037 8169,2016-05-23,71.45999908447266,72.30000305175781,71.43000030517578,72.16000366210938,324800.0,-0.008876552055381182,-1.2894744767354314,-7.000152590218967,41.435750593344935,63.48241594068642,2.1647620404285703,1.5911704525148593,1.489255651031641,-2.2243096309723853,13.8096798726651,0.8700027465820312,0.8266681029858205,-1.6480003356933537,-3.9762573897441342,0.6802567183574268,-2.812128862718737,-0.4838718086679705,3.240765925292976,15.538894561530315,-43.22004093808066,1.1641285270253894,5,1.5099983215332031,1.2950019836425781,1.7075023651123047,-0.05999755859375,7.010002136230469,0,0.07234814211001983,3.562477648236893,72.0999984741211,1.357908093608956,71.88999938964844,-2.7263068286767482,71.7699966430664,0.07234814211001983 8170,2016-05-24,72.41999816894531,72.4800033569336,70.91999816894531,71.4800033569336,745500.0,0.01343407636120797,1.9433916091465917,-1.3428409499623983,39.05635360441886,58.09181188116454,0.9889566354117676,0.7242212027900905,0.5765974527465971,-3.0845881801124335,14.504276012167615,1.5600051879882812,0.8394160409683877,-0.7235012054443359,-2.982632159423929,1.535629748535257,-1.8530666824341324,0.40606427154546054,2.1263360939453264,63.45374881269724,7.029951105142835,1.1295654769897963,5,0.5499992370605469,0.3350028991699219,0.7775039672851562,-0.9149971008300781,8.900001525878906,1,0.05689040114266031,-1.2894744767354314,71.45999908447266,3.562477648236893,72.0999984741211,1.357908093608956,71.88999938964844,0.05689040114266031 8171,2016-05-25,71.86000061035156,72.52999877929688,71.77999877929688,72.26000213623047,484600.0,-0.007732637016744426,-1.6785466138063514,-0.42553588675968085,38.85266496969625,52.978941165991415,1.263227323745312,1.3586002342847507,1.1645424275797893,-2.4093905172727403,15.50239246857164,0.75,0.7564704617129081,-1.2864986419677678,-3.5382652883962322,0.9652680044606967,-2.412381965182007,-0.1606153187535284,2.538080135539076,60.35519520387157,4.800713953732831,1.1258833232142356,5,1.1099967956542969,0.8950004577636719,1.4125003814697266,-0.3549995422363281,8.610000610351562,2,0.07055384987143842,1.9433916091465917,72.41999816894531,-1.2894744767354314,71.45999908447266,3.562477648236893,72.0999984741211,0.07055384987143842 8172,2016-05-26,72.37000274658203,72.44999694824219,71.87000274658203,71.95999908447266,479700.0,0.007097162982169447,1.0350957033864274,-1.0250052451887315,42.52454543839588,48.731305143837844,0.4703403384306881,0.9193621368220875,0.6686803904031251,-2.7893593561868784,16.554448378531067,0.589996337890625,0.5607719743833286,-0.791496658325201,-3.0169119277656335,1.4339186111152316,-1.9042042930454102,0.3212109763950082,1.8857546229885997,90.06236198383138,32.875212134828885,1.112707634720216,5,0.5999946594238281,0.3849983215332031,0.8874988555908203,-0.8650016784667969,8.759994506835938,3,0.06466768174050963,-1.6785466138063514,71.86000061035156,1.9433916091465917,72.41999816894531,-1.2894744767354314,71.45999908447266,0.06466768174050963 8173,2016-05-27,72.69000244140625,72.69999694824219,71.88999938964844,72.5199966430664,506600.0,0.0044217173231948514,7.52652290888648,0.41464458503907703,39.639621063050114,44.02111147445849,-0.10704061924495534,0.6433747776729319,0.34781025591041725,-2.979817284260463,17.354526134370758,0.80999755859375,0.21697410297569775,-0.4784969329834041,-2.69668248509808,1.7396886191312717,-1.587589709040742,0.6305958430739338,1.4291244868971802,99.43851046685069,43.25471678406862,1.1090927760573404,5,0.14499664306640625,0.09999847412109375,-0.11499977111816406,-1.1850013732910156,8.470001220703125,4,0.07126152333467406,1.0350957033864274,72.37000274658203,-1.6785466138063514,71.86000061035156,1.9433916091465917,72.41999816894531,0.07126152333467406 8174,2016-05-31,72.9000015258789,73.13999938964844,72.36000061035156,72.7300033569336,1013100.0,0.00288896791057236,1.4000187802244237,0.999955122739308,40.02558093703109,42.17822160199729,-0.7204455826176286,0.45264548589119613,0.16708762471955652,-3.0609317758759573,17.431704980152933,0.779998779296875,-0.09646267540188092,-0.26599807739258097,-2.4853328160003656,1.9533366612152037,-1.3756654466964733,0.8436692919113113,1.087960178808018,89.18929136023095,34.51364603801632,1.1096673693038945,5,-0.81500244140625,0.06999588012695312,-0.3575000762939453,-1.3950004577636719,6.6999969482421875,1,0.07311387818232862,7.52652290888648,72.69000244140625,1.0350957033864274,72.37000274658203,-1.6785466138063514,71.86000061035156,0.07311387818232862 8175,2016-06-01,72.91000366210938,73.5,72.62000274658203,72.9000015258789,536200.0,0.00013720351194934644,-2.0877113142642982,0.05883672919845615,39.56187974256674,41.227288570069035,-0.7900104003892494,0.4740360225693365,0.21158267341665749,-2.9309427250065454,17.43674355619441,0.8799972534179688,-0.4006627683493065,-0.2604961395263672,-2.477240299633266,1.9562480205805315,-1.3688682195798236,0.8478759405270893,0.952039427905703,65.6979116765139,13.911126813048796,1.1083720800534516,6,-0.7400054931640625,0.059993743896484375,-0.36750221252441406,-1.4050025939941406,7.089996337890625,2,0.07625836345257553,1.4000187802244237,72.9000015258789,7.52652290888648,72.69000244140625,1.0350957033864274,72.37000274658203,0.07625836345257553 8176,2016-06-02,72.69999694824219,73.0199966430664,72.41999816894531,73.0199966430664,552500.0,-0.002880355278000457,2.749994039529838,-31.993135011441648,38.713739932903664,40.45445346686573,-0.4852378878632919,0.6056185040764035,0.465420863112314,-2.5818624801927967,16.297871356342082,0.5999984741210938,-0.8138276734433987,-0.4010028839111328,-2.583255646959543,1.7812498791372775,-1.492129265435338,0.6901234976130723,1.0411642716879186,50.91997547356153,1.9974632970719952,1.0911263815242083,6,-0.48999786376953125,0.2700004577636719,-0.15749549865722656,-1.1949958801269531,7.3899993896484375,3,0.11856950630574215,-2.0877113142642982,72.91000366210938,1.4000187802244237,72.9000015258789,7.52652290888648,72.69000244140625,0.11856950630574215 8177,2016-06-03,74.7300033569336,74.94999694824219,73.2300033569336,73.48999786376953,565800.0,0.027923060438869607,1.047620345140781,-3.8750208616455666,52.41521423441112,41.35837227953541,-2.3132915250667736,-1.405065932550741,-1.5036760919584538,-4.462932215272289,16.286413081777724,2.25,-0.8845888440033178,1.5710033416748104,-0.7225569803646295,3.86456366371425,0.42422318065509046,2.7177835026945303,-3.8900070190429688,92.81066121472026,41.42625936610138,1.1467801610197181,6,-1.7950057983398438,-1.7600059509277344,-2.187501907348633,-3.2250022888183594,5.180000305175781,4,0.07680981675263054,2.749994039529838,72.69999694824219,-2.0877113142642982,72.91000366210938,1.4000187802244237,72.9000015258789,0.07680981675263054 8178,2016-06-06,74.36000061035156,75.05999755859375,74.12999725341797,74.98999786376953,536800.0,-0.0049511940313288205,1.4155957394104532,-0.5080600504522242,46.6382281599841,41.93642534249531,-1.7757311836500946,-1.0270774083390393,-1.093216041918737,-3.9385647749037247,16.30204992945677,0.9300003051757812,-0.8063697651057566,1.1625003814697266,-1.1866983301527085,3.5116990930921617,-0.012098974341483881,2.337099737280937,-3.4378042602539125,74.07415779866288,26.597619250763437,1.1745993558112149,6,-1.3700027465820312,-1.3900032043457031,-1.8174991607666016,-2.854999542236328,6.379997253417969,0,0.09104352592116527,1.047620345140781,74.7300033569336,2.749994039529838,72.69999694824219,-2.0877113142642982,72.91000366210938,0.09104352592116527 8179,2016-06-07,74.45999908447266,74.80999755859375,73.08000183105469,74.33000183105469,355200.0,0.001344788505921235,3.1686935259998714,-0.20634574629125038,61.740276764977395,44.45686124922404,-1.5705919239065906,-1.1747023984561906,-1.1568863633349196,-3.876461450441326,15.355885483163364,1.7299957275390625,-0.6997860714666331,1.2544990539550724,-1.1115369486256839,3.6205350565358287,0.07148105266469429,2.4375170552454506,-3.372290686035157,77.2727798167789,24.34649792075885,1.1830180012903813,6,-1.0400009155273438,-1.4900016784667969,-1.9174976348876953,-2.954998016357422,5.629997253417969,1,0.08998126054280187,1.4155957394104532,74.36000061035156,1.047620345140781,74.7300033569336,2.749994039529838,72.69999694824219,0.08998126054280187 8180,2016-06-08,74.9000015258789,75.05999755859375,74.3499984741211,74.5999984741211,331100.0,0.0059092458610841,1.2903376648946643,2.3077645401725455,73.39309866639906,48.29468721552435,-1.8124043191674417,-1.6654387081930508,-1.611437587414244,-4.169957041363347,14.139377546070708,0.7099990844726562,-0.5726161049805398,1.6725013732910128,-0.750154306140999,4.0951570527230245,0.4611735335750069,2.8838292130070187,-3.653401561035153,93.93954281420686,33.62016568929249,1.2113278397160092,6,-1.4350013732910156,-1.9300041198730469,-2.3575000762939453,-3.395000457763672,5.159996032714844,2,0.06275029175557867,3.1686935259998714,74.45999908447266,1.4155957394104532,74.36000061035156,1.047620345140781,74.7300033569336,0.06275029175557867 8181,2016-06-09,76.38999938964844,76.48999786376953,74.9000015258789,75.0,277100.0,0.019893161994859465,1.0,4.633284166624281,77.91558836168952,52.22702531811253,-2.896884303891852,-3.1715523981354465,-3.089943714327333,-5.5031367785900045,13.32197333772951,1.589996337890625,-0.30810166982462306,3.0694992065429716,0.3160934223720062,5.822904990713937,1.692796314457496,4.446202098628447,-4.990863521054678,97.0674900157734,30.904284361892735,1.3767028920854811,6,-2.200000762939453,-2.7250022888183594,-4.097497940063477,-4.884998321533203,3.5100021362304688,3,0.0472575028039699,1.2903376648946643,74.9000015258789,3.1686935259998714,74.45999908447266,1.4155957394104532,74.36000061035156,0.0472575028039699 8182,2016-06-10,75.94999694824219,76.62000274658203,75.86000061035156,76.4000015258789,329400.0,-0.005759948225184441,-1.4127157129881927,-0.32374444261485263,73.22069338084593,55.958255575645396,-2.118431074615728,-2.7579645364960754,-2.6500954020727505,-4.923090197904912,12.489219928739221,0.7600021362304688,-0.08155842957654613,2.556496810913089,-0.3975674635865545,5.510561085412732,1.0794646736632671,4.03352894816291,-4.245409359937881,81.07328742766626,9.857487509186058,1.477032137249819,6,-1.4599952697753906,-2.2199974060058594,-3.304994583129883,-4.444995880126953,3.9800033569335938,4,0.05450953990781238,1.0,76.38999938964844,1.2903376648946643,74.9000015258789,3.1686935259998714,74.45999908447266,0.05450953990781238 8183,2016-06-13,75.73999786376953,76.33000183105469,75.58000183105469,76.0199966430664,389900.0,-0.002764965015281895,-1.5000381475547417,0.6222131800688334,77.22640036962692,60.09167995704493,-1.598378676942346,-2.5627988763946945,-2.452365061026228,-4.54777793420206,11.277825028567658,0.75,0.20952050963299484,2.2724979400634737,-0.8427130016265494,5.387708881753497,0.7148924692184693,3.830103410908478,-3.6421770628030004,75.14111143439047,-2.9886642257437472,1.5576054708450082,6,-1.2199974060058594,-2.009998321533203,-2.9599971771240234,-4.234996795654297,3.9200057983398438,0,0.0550568512800893,-1.4127157129881927,75.94999694824219,1.0,76.38999938964844,1.2903376648946643,74.9000015258789,0.0550568512800893 8184,2016-06-14,76.2699966430664,76.30000305175781,75.44999694824219,75.80000305175781,488100.0,0.006997607528985705,2.2075314168909874,-1.6785558583106268,75.90841459870803,64.13018382994952,-1.7881109976299143,-3.1536772291757416,-2.982924070904218,-4.907543680489738,9.893007367116333,0.850006103515625,0.4727042647944444,2.738496780395508,-0.5558565798127262,6.032850140603742,1.091320100291398,4.385673460499618,-3.8104012864506416,84.58125794026901,4.405246249250752,1.6471766801041139,6,-1.7499961853027344,-2.539997100830078,-3.4774951934814453,-4.764995574951172,3.470001220703125,1,0.058607596924674654,-1.5000381475547417,75.73999786376953,-1.4127157129881927,75.94999694824219,1.0,76.38999938964844,0.058607596924674654 8185,2016-06-15,76.0,76.37999725341797,75.30000305175781,76.37000274658203,550900.0,-0.0035400112095186342,4.538548819375159,-0.7872506209113193,78.99153288540117,68.6054941580048,-1.155183492771414,-2.77054995629922,-2.6789182850852455,-4.49334183559813,10.283493915199527,1.0799942016601562,0.7561365740310464,2.306500244140622,-1.143107946343946,5.75610843462519,0.5816961488983452,4.031304339382899,-3.207572052186933,63.95335426979649,-17.956146314818923,1.7248040952422805,6,-1.1499977111816406,-2.270000457763672,-3.2099990844726562,-4.494998931884766,4.510002136230469,2,0.05381574128803446,2.2075314168909874,76.2699966430664,-1.5000381475547417,75.73999786376953,-1.4127157129881927,75.94999694824219,0.05381574128803446 8186,2016-06-16,76.33000183105469,76.58000183105469,75.7699966430664,75.9000015258789,268900.0,0.00434212935598266,-1.3478068575093154,-1.1621543600635091,78.44821065854913,71.49804931624236,-1.0237802634550377,-2.88956078383778,-2.9790795048599534,-4.6728814898554845,11.224104324902779,0.8100051879882812,1.0556557169862515,2.4085018157959013,-1.1079446792414274,5.92494831083323,0.6502785682772441,4.1667250633145585,-3.2313678993401,78.03022859289656,-2.730342332784673,1.7582232475186632,6,-1.4799995422363281,-2.6000022888183594,-3.4025001525878906,-4.729999542236328,3.6199951171875,3,0.04886670559493589,4.538548819375159,76.0,2.2075314168909874,76.2699966430664,-1.5000381475547417,75.73999786376953,0.04886670559493589 8187,2016-06-17,75.9800033569336,76.20999908447266,75.27999877929688,75.94000244140625,607900.0,-0.004585332971637657,2.7200579842832076,0.09302531892620784,73.53358182482987,74.48642194566966,-0.533975774227784,-2.3372718730206543,-2.6078501230242637,-4.197997020784811,11.418686396514321,1.0500030517578125,1.3780850503315918,1.8540031433105497,-1.640644353931222,5.3486506405523215,0.10667939468966381,3.6013268919314356,-2.599659920029609,53.84637956735566,-23.537358103034954,1.747323748620887,6,-1.1300010681152344,-2.2500038146972656,-3.052501678466797,-4.380001068115234,3.6099929809570312,4,0.05159249796989629,-1.3478068575093154,76.33000183105469,4.538548819375159,76.0,2.2075314168909874,76.2699966430664,0.05159249796989629 8188,2016-06-20,76.18000030517578,76.3499984741211,75.5199966430664,75.9800033569336,396500.0,0.0026322313688598165,2.07411907654921,4.999809269502194,73.49565627992183,75.79257522510792,-0.5013817133096836,-2.3356847685982416,-2.8015854012013506,-4.266206230322723,11.906035850808422,0.8300018310546875,1.7637501957137545,1.8499999999999943,-1.6229504504310626,5.322950450431051,0.11352477478446588,3.5864752252155228,-2.5404841234975493,69.23072408652887,-6.384585496739419,1.736475225215527,6,-0.6949996948242188,-2.450000762939453,-3.0224971771240234,-4.354999542236328,2.6599960327148438,0,0.04922551831159838,2.7200579842832076,75.9800033569336,-1.3478068575093154,76.33000183105469,4.538548819375159,76.0,0.04922551831159838 8189,2016-06-21,76.62999725341797,76.91999816894531,75.80000305175781,76.18000030517578,331800.0,0.0059070221375625565,1.1747503777665846,2.250019073777371,75.06732267069728,75.97860011447442,-0.6830205606243567,-2.5070361969934964,-3.2254553613836805,-4.613353203612604,12.670457561206172,1.1199951171875,1.8924934624803313,2.041497039794919,-1.2991052648548589,5.382099344444697,0.37119588747002297,3.711798192119815,-2.7520421465474385,82.31701076489361,5.222198127685772,1.6703011523248896,6,-0.7199974060058594,-2.75,-3.472494125366211,-4.804996490478516,2.6700057983398438,1,0.03954073492487642,2.07411907654921,76.18000030517578,2.7200579842832076,75.9800033569336,-1.3478068575093154,76.33000183105469,0.03954073492487642 8190,2016-06-22,76.54000091552734,76.9000015258789,76.36000061035156,76.8499984741211,494500.0,-0.001174427001387035,1.6341272794938593,-0.6888881353633312,76.30141352911974,75.79924735529998,-0.3754034347952313,-2.205637809292284,-3.1178985991214745,-4.452399354240157,13.03599543618488,0.5400009155273438,2.131796159423388,1.7455005645751953,-1.5397277969455985,5.030728926095989,0.10288638381479132,3.3881147453355993,-2.3578415024493324,76.82942714390718,-3.4285920054491186,1.6426141807603984,6,-0.44000244140625,-2.660003662109375,-3.3575000762939453,-4.430000305175781,3.25,2,0.04180816448870739,1.1747503777665846,76.62999725341797,2.07411907654921,76.18000030517578,2.7200579842832076,75.9800033569336,0.04180816448870739 8191,2016-06-23,76.93000030517578,76.93000030517578,76.2699966430664,76.69000244140625,328600.0,0.005095366932107215,4.500079473567092,-0.7741927544792282,69.43464183558757,75.3785749613824,-0.76074917863059,-2.3150228071100543,-3.482219936588038,-4.758393648650937,13.434945781814864,0.660003662109375,2.247832597606589,1.8819999694824219,-1.2275531231828722,4.991553062147716,0.3272234231497748,3.436776515815069,-2.47405701651104,100.0,20.448693381107404,1.5547765463326504,6,-0.8250007629394531,-3.045001983642578,-3.747499465942383,-4.810001373291016,2.4899978637695312,3,0.04653583539390449,1.6341272794938593,76.54000091552734,1.1747503777665846,76.62999725341797,2.07411907654921,76.18000030517578,0.04653583539390449 8192,2016-06-24,77.05000305175781,77.94999694824219,75.8499984741211,76.27999877929688,543400.0,0.0015598953088000744,-1.5766775256496668,3.2083796929141366,74.86144369325538,75.11580199734112,-0.7915463652767301,-2.1781072949794122,-3.549152775595033,-4.813757701223452,14.136673756756062,2.0999984741210938,2.259525224353908,1.768002700805667,-1.193877772866287,4.729883174477621,0.28706246396968993,3.248942937641644,-2.297172921111752,62.96321878777413,-16.567053741135076,1.4809402368359745,6,-0.43500518798828125,-2.6550064086914062,-4.007503509521484,-4.460002899169922,2.1699981689453125,4,0.03763781676343769,4.500079473567092,76.93000030517578,1.6341272794938593,76.54000091552734,1.1747503777665846,76.62999725341797,0.03763781676343769 8193,2016-06-27,77.87000274658203,78.12999725341797,76.80000305175781,76.83000183105469,498700.0,0.010642435591772692,-1.4181746301472475,1.3506430453995997,77.81410631386362,75.32754552124727,-1.4277766640111196,-2.730110868668234,-4.322545967046807,-5.560820127384773,15.203567143568147,1.3299942016601562,2.098446123591998,2.3290023803710938,-0.5840599907294859,5.242064751471673,0.8724711948208039,3.7855335659213836,-2.6695692614725175,88.84140970605475,8.65274215123074,1.4565311855502874,6,-1.1650047302246094,-3.3450050354003906,-5.007503509521484,-5.185005187988281,1.0400009155273438,0,0.02208801246490366,-1.5766775256496668,77.05000305175781,4.500079473567092,76.93000030517578,1.6341272794938593,76.54000091552734,0.02208801246490366 8194,2016-06-28,78.2300033569336,78.25,77.12000274658203,78.02999877929688,445800.0,0.004623097440013435,8.416727596401437,0.19231192458643584,77.52073181804425,75.16412318042985,-1.654500484071903,-2.814635023261715,-4.63240790478072,-5.8436125027982655,16.837838326922043,1.1299972534179688,2.0195645474772306,2.4225028991699276,-0.448168946955704,5.293174745295559,0.9871669761071047,3.8578388222327504,-2.5608396688947295,99.16680706862954,19.861712846492424,1.4353359230628173,6,-1.4650039672851562,-3.6450042724609375,-5.367504119873047,-5.545005798339844,0.779998779296875,1,0.007797430075183076,-1.4181746301472475,77.87000274658203,-1.5766775256496668,77.05000305175781,4.500079473567092,76.93000030517578,0.007797430075183076 8195,2016-06-29,78.47000122070312,79.26000213623047,78.3499984741211,78.58999633789062,423700.0,0.0030678493349223235,-4.055567329292587,-0.5999618539004387,71.66674084152436,74.41062653409377,-1.684417085873818,-2.75814603661604,-4.830050220243834,-6.002626032001444,18.57227564764765,1.029998779296875,1.9411917644209211,2.3845008850097713,-0.37960510038698203,5.148606870406525,1.0024478923113946,3.766553877708148,-2.3362869965112623,76.83284260643106,-0.21611580859176627,1.3820529926983771,6,-1.2000007629394531,-3.3800010681152344,-5.607501983642578,-5.725002288818359,-0.34999847412109375,2,0.010577313854249093,8.416727596401437,78.2300033569336,-1.4181746301472475,77.87000274658203,-1.5766775256496668,77.05000305175781,0.010577313854249093 8196,2016-06-30,81.31999969482422,81.3499984741211,78.69000244140625,78.8499984741211,1146700.0,0.03631959258042117,1.1027646767909485,-20.58418107833164,87.24004710976511,75.9335671213088,-4.193095239834136,-5.1956263753462935,-7.557924846203548,-8.75935488322284,20.978757980788952,2.8799972534179688,1.9287158966187974,4.803499221801758,1.6076312644264306,7.999367179177085,3.205565243114094,6.401433200489421,-4.561027888224629,99.45456764914773,21.968078830080586,1.5979339786876616,6,-2.8850021362304688,-4.755001068115234,-8.457500457763672,-8.564998626708984,-3.6999969482421875,3,-0.01881454482339673,-4.055567329292587,78.47000122070312,8.416727596401437,78.2300033569336,-1.4181746301472475,77.87000274658203,-0.01881454482339673 8197,2016-07-01,80.47000122070312,81.97000122070312,79.72000122070312,81.97000122070312,594200.0,-0.010452514477507946,2.0,-0.6072871492642425,80.12747433456474,76.67043579404688,-2.9493690596831357,-4.103965306374903,-6.52804091290281,-7.835251458607672,21.914297005071724,2.25,1.9123242500167095,3.6665008544921847,0.13303127743458276,7.1999704315497866,1.8997660659633908,5.4332356430209785,-2.7928240805992317,70.98645007245715,-6.515948000330965,1.7667347885287978,7,-1.5849990844726562,-3.549999237060547,-7.607501983642578,-7.715000152587891,-3.05999755859375,4,-0.013048378722873344,1.1027646767909485,81.31999969482422,-4.055567329292587,78.47000122070312,8.416727596401437,78.2300033569336,-0.013048378722873344 8198,2016-07-05,81.12999725341797,81.25,80.06999969482422,80.69000244140625,714700.0,0.008201764914911536,2.4705875753121878,-0.2933298746744792,80.45120617389708,77.26864507218019,-3.1663414862905057,-4.459400689580207,-7.0196623208524045,-8.408249382447224,22.82098711130027,1.1800003051757812,1.9137384848528427,3.987997055053711,0.15567122620389284,7.820322883903529,2.071834140628795,5.904159969478627,-2.5942552971942234,82.68032512242429,5.822471175584539,1.9161629144249095,7,-2.2199974060058594,-4.1999969482421875,-8.267498016357422,-8.374996185302734,-3.7399978637695312,1,-0.023542414610822293,2.0,80.47000122070312,1.1027646767909485,81.31999969482422,-4.055567329292587,78.47000122070312,-0.023542414610822293 8199,2016-07-06,81.16000366210938,81.55999755859375,80.47000122070312,81.0999984741211,879300.0,0.00036985590665894463,1.53489589340052,0.1363770352516863,83.33339904740876,78.04997679643454,-2.7783652781821786,-4.175819585348819,-6.877796355748799,-8.350359680073382,24.922889133861784,1.089996337890625,2.003599478090649,3.6830032348632784,-0.3293105685349076,7.695317038261464,1.6768463331641783,5.6891601365623785,-1.9374098529897594,77.62439381134334,-0.8300275592853268,2.0061569016990943,7,-2.2500038146972656,-3.9950027465820312,-8.347503662109375,-8.40500259399414,-3.8100051879882812,2,-0.02772301501324903,2.4705875753121878,81.12999725341797,2.0,80.47000122070312,1.1027646767909485,81.31999969482422,-0.02772301501324903 8200,2016-07-07,79.5999984741211,80.69999694824219,79.4800033569336,80.69999694824219,465700.0,-0.01922135433215355,1.2181732429826813,-18.331722822631914,68.22741905989122,77.91584093246827,-0.8254578899105809,-2.367006171765752,-5.173075324072755,-6.703292522610965,26.500642205085413,1.6800003051757812,2.063134661282504,1.887998199462885,-2.0384396819594883,5.814436080885258,-0.07522074124830169,3.8512171401740716,2.3700027465820312,27.743791810493214,-48.667266758263175,1.9632189407111842,7,-0.6899986267089844,-2.404998779296875,-7.072500228881836,-6.844997406005859,-2.339996337890625,3,-0.00741201443719175,1.53489589340052,81.16000366210938,2.4705875753121878,81.12999725341797,2.0,80.47000122070312,-0.00741201443719175 8201,2016-07-08,80.0,80.02999877929688,78.69000244140625,79.5199966430664,532000.0,0.005025144893802347,3.962940985320505,-0.43636729343385655,72.28380343221383,77.62943645901922,-0.831639241603213,-2.6168561546039086,-5.423630767178096,-7.022602484216577,26.84299787528693,1.339996337890625,2.089704433646432,2.107499694824213,-1.894236632454252,6.109236022102678,0.10663153118497348,4.108367858463453,1.9202012634277281,39.93896482103481,-37.7018419457175,2.000868163639234,7,-0.6149978637695312,-2.8050003051757812,-7.430002212524414,-7.244998931884766,-4.230003356933594,4,-0.02349996566772461,1.2181732429826813,79.5999984741211,1.53489589340052,81.16000366210938,2.4705875753121878,81.12999725341797,-0.02349996566772461 8202,2016-07-11,80.08999633789062,80.12000274658203,79.0999984741211,79.70999908447266,516300.0,0.0011249542236329013,3.6362769406828153,0.7916554080902806,71.94162611497529,76.97693865914275,-0.4973671511114617,-2.5094522568705315,-5.368758132975927,-7.017950674712779,27.13945706009926,1.0200042724609375,2.136721477888372,1.9904960632324276,-2.0164632651524386,5.997455391617294,-0.012983600959998398,3.9939757274248535,1.7009969726562417,48.78035813023691,-28.688126910070487,2.0034796641924326,7,-0.5449943542480469,-2.5649948120117188,-7.499998092651367,-7.334995269775391,-5.80999755859375,0,-0.030840226048805985,3.962940985320505,80.0,1.2181732429826813,79.5999984741211,1.53489589340052,81.16000366210938,-0.030840226048805985 8203,2016-07-12,79.91000366210938,80.41000366210938,79.16999816894531,79.52999877929688,568300.0,-0.0022473802473642612,-1.2545429324455541,1.0000200774991468,68.98153667102002,76.02813919836227,0.0027169130693351917,-2.1091735825956732,-5.058475441689154,-6.762236853845252,27.807591036496348,1.2400054931640625,2.2732443236376696,1.6020030975341797,-2.321097394970849,5.525103590039208,-0.3595471487183346,3.563553343786694,1.7569500136718688,42.50882565607588,-32.92754105474216,1.9615502462525116,7,0.24999618530273438,-2.3850021362304688,-6.95750617980957,-7.155002593994141,-4.660003662109375,1,-0.0312851944115905,3.6362769406828153,80.08999633789062,3.962940985320505,80.0,1.2181732429826813,79.5999984741211,-0.0312851944115905 8204,2016-07-13,80.73999786376953,81.0,80.12999725341797,80.48999786376953,367500.0,0.010386611983772331,1.2597348552404732,0.6578862833279795,72.38806819937957,76.1082866825684,-0.48477075465187625,-2.7269270649457837,-5.758743696503203,-7.499418432035412,28.76656810457335,1.089996337890625,2.41460636412873,2.2084972381591825,-1.7349987618905942,6.151993238208959,0.23674923813429416,4.180245238184071,0.8078777626367071,88.74448437128439,12.927306655412963,1.9717480000248866,7,-0.40999603271484375,-3.214996337890625,-7.760000228881836,-7.984996795654297,-4.7299957275390625,2,-0.041491188540448753,-1.2545429324455541,79.91000366210938,3.6362769406828153,80.08999633789062,3.962940985320505,80.0,-0.041491188540448753 8205,2016-07-14,80.08999633789062,80.58000183105469,79.83000183105469,80.08000183105469,433700.0,-0.008050551685369611,-1.9412081500762948,0.03997802734375,66.39003492587847,73.79161866213656,0.46845641985336783,-1.8496342697702062,-4.979703789097684,-6.763593250542499,29.818939369706733,0.9099960327148438,2.4551175947380273,1.3539958953857365,-2.458781053712272,5.166772844483745,-0.5523925791632678,3.260384369934741,1.343564361115611,60.60586043807964,-11.650351735199074,1.9063884745490065,7,0.2400054931640625,-1.9299964904785156,-6.894998550415039,-7.334995269775391,-5.0,3,-0.03421148694038878,1.2597348552404732,80.73999786376953,-1.2545429324455541,79.91000366210938,3.6362769406828153,80.08999633789062,-0.03421148694038878 8206,2016-07-15,80.05999755859375,80.5999984741211,79.77999877929688,80.16000366210938,346000.0,-0.0003745633745606547,-1.484833772599066,-10.006106870229008,65.759153687359,72.1951385902248,0.33629268640434873,-1.608325385608083,-4.859296776390721,-6.648510943278794,30.752262625316686,0.8199996948242188,2.4880039529491,1.1374973297119197,-2.542334443923224,4.817329103347063,-0.7024185571056591,2.9774132165294986,1.2638208101084842,50.5262270265061,-21.95928429893575,1.8399158868175733,7,0.06500244140625,-1.6249961853027344,-6.842498779296875,-7.304996490478516,-4.829994201660156,4,-0.03497371356168277,-1.9412081500762948,80.08999633789062,1.2597348552404732,80.73999786376953,-1.2545429324455541,79.91000366210938,-0.03497371356168277 8207,2016-07-18,79.9000015258789,80.37999725341797,79.72000122070312,80.13999938964844,258500.0,-0.001998451631200049,-1.1999923705860662,2.3998321635642355,61.417336349624286,70.0802641653056,0.45475353075420344,-1.201180356791923,-4.592124045469433,-6.413237937407871,32.25610321600766,0.6599960327148438,2.591645624932852,0.781501388549799,-2.647459497558529,4.210462274658127,-0.9329790545043579,2.495981831603956,1.3184642057314875,39.890853907663576,-29.264759182030637,1.7144804430541614,7,0.22499847412109375,-1.2750015258789062,-5.972503662109375,-6.450000762939453,-5.0,0,-0.05168967213942832,-1.484833772599066,80.05999755859375,-1.9412081500762948,80.08999633789062,1.2597348552404732,80.73999786376953,-0.05168967213942832 8208,2016-07-19,79.93000030517578,80.04000091552734,79.69999694824219,80.04000091552734,246400.0,0.0003754540516143212,5.181856013316687,0.458339956130591,59.92990924923394,67.47987640995285,0.2644433743485166,-0.9864074646269358,-4.513032436981561,-6.375962761533259,33.71393995273204,0.34000396728515625,2.2770122015778895,0.624000167846674,-2.5272751583310367,3.7752754940243847,-0.9516374952421813,2.1996378309355293,1.187326894826441,17.692524384661432,-45.69780508762495,1.5756376630888569,7,-0.08499908447265625,-1.3050003051757812,-5.819999694824219,-6.414997100830078,-5.209999084472656,1,-0.07068686981492533,-1.1999923705860662,79.9000015258789,-1.484833772599066,80.05999755859375,-1.9412081500762948,80.08999633789062,-0.07068686981492533 8209,2016-07-20,79.66000366210938,80.04000091552734,79.61000061035156,79.94000244140625,212600.0,-0.0033779136999317894,-1.263130420815933,2.5454293244555415,56.926688373629766,66.22423966703491,0.33446104233124174,-0.5035906741085796,-4.157722723656775,-6.0161074740102265,34.742522461968306,0.43000030517578125,2.043150085149307,0.20250320434570312,-2.6876006721541756,3.092607080845582,-1.2425487339042434,1.6475551425956496,1.3602305475490084,5.0508242075816305,-54.299414229331376,1.4450519382499405,7,0.18499755859375,-1.035003662109375,-5.535003662109375,-6.145000457763672,-4.7400054931640625,2,-0.05536032462181539,5.181856013316687,79.93000030517578,-1.1999923705860662,79.9000015258789,-1.484833772599066,80.05999755859375,-0.05536032462181539 8210,2016-07-21,79.73999786376953,79.93000030517578,78.94000244140625,79.44999694824219,276900.0,0.001004195304828981,1.955191928853665,-1.0357220708446866,36.42604701403709,62.240044509459715,0.3088981209192809,-0.34947489032705903,-4.154873284227477,-5.993049950182268,35.528692036553814,0.9899978637695312,1.7378666284056834,0.12249755859375,-2.421073456320059,2.666068573507559,-1.1492879488631473,1.3942830660506473,1.1870270751587668,48.19261050009422,-5.8333473282493316,1.2717855074569013,7,0.23000335693359375,-1.1149978637695312,-5.614997863769531,-6.224994659423828,-5.9499969482421875,3,-0.046776973005586364,-1.263130420815933,79.66000366210938,5.181856013316687,79.93000030517578,-1.1999923705860662,79.9000015258789,-0.046776973005586364 8211,2016-07-22,80.51000213623047,80.61000061035156,79.52999877929688,79.62000274658203,230000.0,0.00965643708413988,-1.0186811933146998,3.0689537239220224,50.34844108667364,59.8408017285373,-0.4259473476167841,-0.8827834781561421,-4.833634986899511,-6.65224324550897,36.65451886785057,1.0800018310546875,1.410654886505526,0.7135017395019503,-1.5185335259942292,2.9455370049981298,-0.40251589324614656,1.8295193722500471,0.32754190279695194,94.01206085248297,40.39108278387613,1.1160176327480928,7,-0.5400009155273438,-1.8850021362304688,-6.220001220703125,-6.994998931884766,-6.0200042724609375,4,-0.06732089994444024,1.955191928853665,79.73999786376953,-1.263130420815933,79.66000366210938,5.181856013316687,79.93000030517578,-0.06732089994444024 8212,2016-07-25,79.94999694824219,80.1500015258789,79.62999725341797,80.12999725341797,291300.0,-0.006955721936768855,3.727121406526338,-0.2022476726044542,39.538989103747745,56.56940755439594,0.12528561882267297,-0.09947873585208811,-4.185723767842234,-6.000483768792606,37.03544667567886,0.8800048828125,1.2930209498857863,0.00849685668944744,-1.8109436050662993,1.8279373184451941,-0.9012233741884188,0.9182170875673137,0.8016454268803841,60.47877929553657,10.09848049812804,0.9097202308778702,7,0.0200042724609375,-1.3249969482421875,-5.659996032714844,-6.434993743896484,-6.05999755859375,0,-0.059036820156030956,-1.0186811933146998,80.51000213623047,1.955191928853665,79.73999786376953,-1.263130420815933,79.66000366210938,-0.059036820156030956 8213,2016-07-26,79.58999633789062,80.25,79.38999938964844,80.05000305175781,248400.0,-0.004502822064954115,1.0,2.555588522019243,36.850829011703546,52.62082542243194,0.4862543465438023,0.4173860095148143,-3.7327733489169788,-5.538554087064043,37.199978559951646,0.8600006103515625,1.08489727309248,-0.4375034332275334,-1.9872919968581897,1.112285130403123,-1.2123977150428544,0.3373908485877877,1.079180439883288,38.921832884097036,-7.681292466286877,0.7748942818153257,7,0.18500518798828125,-0.8449974060058594,-5.299995422363281,-6.074993133544922,-5.8899993896484375,1,-0.058926938406943186,3.727121406526338,79.94999694824219,-1.0186811933146998,80.51000213623047,1.955191928853665,79.73999786376953,-0.058926938406943186 8214,2016-07-27,78.83999633789062,79.69000244140625,78.38999938964844,79.58999633789062,515700.0,-0.009423294817302863,1.7368133633151301,1.6304109861677778,42.63561077522922,49.98144496124869,1.0486754390017268,1.281111546518531,-2.9201557268387717,-4.7071958530718945,36.87985219527891,1.3000030517578125,0.8478904297178218,-1.2180030822753878,-2.637367527510733,0.20136136295995755,-1.9276853048930604,-0.5083208596577151,1.7500134664285838,20.2701216578459,-27.532247527515104,0.7096822226176699,7,0.660003662109375,0.04500579833984375,-4.23249626159668,-5.324993133544922,-5.589996337890625,2,-0.052257677683419934,1.0,79.58999633789062,3.727121406526338,79.94999694824219,-1.0186811933146998,80.51000213623047,-0.052257677683419934 8215,2016-07-28,79.30000305175781,79.52999877929688,78.51000213623047,78.80000305175781,335600.0,0.005834687154166129,1.1250119210350638,-0.6666666666666666,43.29503035688709,47.48543125786293,0.5194491444489842,0.9343809317424245,-3.2390180343860493,-5.082024162112759,35.86973272783571,1.0199966430664062,0.6638115139394785,-0.7994964599609347,-2.0633838088664618,0.46439088894459246,-1.4314401344137053,-0.167552785508164,1.1580061276811477,40.99113341123101,-7.483449718327321,0.6319436744527643,7,0.1999969482421875,-0.3900032043457031,-4.405004501342773,-5.635002136230469,-5.3300018310546875,3,-0.05523335074720925,1.7368133633151301,78.83999633789062,1.0,79.58999633789062,3.727121406526338,79.94999694824219,-0.05523335074720925 8216,2016-07-29,79.79000091552734,80.08000183105469,79.33000183105469,79.37999725341797,560700.0,0.006179039658418706,-1.9412081500762948,0.82000732421875,47.330995638202985,45.92028228992722,-0.014388500419855177,0.3413852847832288,-3.5473518629703165,-5.484726249901499,33.950015243427735,0.779998779296875,0.3590453664922677,-0.23299865722655966,-1.3640742716925445,0.8980769572394252,-0.798536464459545,0.33253915000642564,0.5439276765241914,75.2688745416212,25.72452758568506,0.5655378072329904,7,-0.29000091552734375,-0.8800010681152344,-4.8000030517578125,-6.125,-5.099998474121094,4,-0.07519739229420641,1.1250119210350638,79.30000305175781,1.7368133633151301,78.83999633789062,1.0,79.58999633789062,-0.07519739229420641 8217,2016-08-01,79.41999816894531,79.75,79.08000183105469,79.66000366210938,284000.0,-0.00463720694744385,2.1904813805631242,-0.5853740230740603,45.783083484783226,44.34841276054381,0.3133136352661836,0.6626663570914388,-3.0001076656489545,-5.030768838599045,31.584780898983517,0.7099990844726562,0.14354969225973946,-0.5505012512207088,-1.6916458396958518,0.5906433372544342,-1.1210735454582874,0.020071043016869794,0.7972946709620317,55.37626028532286,4.737819634294446,0.5705722942375733,8,0.0800018310546875,-0.5099983215332031,-4.424999237060547,-5.749996185302734,-3.9099960327148438,0,-0.06207504934322072,-1.9412081500762948,79.79000091552734,1.1250119210350638,79.30000305175781,1.7368133633151301,78.83999633789062,-0.06207504934322072 8218,2016-08-02,79.22000122070312,79.4000015258789,78.6500015258789,79.1500015258789,375200.0,-0.00251821899840321,2.4883696172885506,-0.2916587195625914,35.32821859539614,41.94858278518451,0.44924921468778223,0.7507244469179142,-2.628308847834276,-4.747447163169724,28.92490910194979,0.7699966430664062,-0.07705896299108872,-0.6549983978271428,-1.703497093548151,0.39350029789386554,-1.179247745687647,-0.1307490499666386,0.8876540121886904,49.11246343313229,3.1581018138188313,0.5242493478605024,8,0.279998779296875,0.16500091552734375,-3.7150039672851562,-5.040000915527344,-3.8300018310546875,1,-0.06728101172588419,2.1904813805631242,79.41999816894531,-1.9412081500762948,79.79000091552734,1.1250119210350638,79.30000305175781,-0.06728101172588419 8219,2016-08-03,78.91000366210938,79.45999908447266,78.2300033569336,79.33999633789062,376300.0,-0.003913122365778676,2.6716390717165046,-6.142779291553134,37.80998379540596,42.102353538669945,0.7170798129085085,0.9312610676364557,-2.125937186174866,-4.355400858355324,25.908870779441152,1.2299957275390625,-0.24359370071037745,-0.8524959564208956,-1.7982640374624026,0.09327212462061141,-1.325379996941649,-0.3796119159001421,1.0945922201878346,36.756803569734785,-7.040858925488557,0.4728840405207558,8,0.5099983215332031,0.6349983215332031,-3.2950057983398438,-4.640003204345703,-7.030006408691406,2,-0.06602466698869136,2.4883696172885506,79.22000122070312,2.1904813805631242,79.41999816894531,-1.9412081500762948,79.79000091552734,-0.06602466698869136 8220,2016-08-04,79.01000213623047,80.18000030517578,77.9000015258789,77.94000244140625,463200.0,0.0012672471103827299,-2.9652100070986447,-2.488413768630234,39.30757361750131,40.87559048653969,0.561711789016627,0.8272065311644496,-2.05938160369368,-4.377365018842141,24.165705471102246,2.279998779296875,-0.39942961949027733,-0.7229976654052734,-1.725227605909268,0.27923227509872106,-1.2241126356572778,-0.22188269515326908,-0.779998779296875,48.684263361486266,5.500699772749272,0.5011149702520007,8,0.06499862670898438,0.9249992370605469,-3.335002899169922,-4.680000305175781,-5.779998779296875,3,-0.07290218934938097,2.6716390717165046,78.91000366210938,2.4883696172885506,79.22000122070312,2.1904813805631242,79.41999816894531,-0.07290218934938097 8221,2016-08-05,78.12000274658203,78.97000122070312,77.70999908447266,78.97000122070312,375900.0,-0.011264388882231469,1.9647162308928203,-0.7943913238785857,34.21986727016447,40.28457694947488,1.2036095480140574,1.65393795482332,-0.9916828871534591,-3.4205802776514957,23.135372292664115,1.3000030517578125,-0.5345892358458144,-1.5189971923828125,-2.743738536920546,-0.2942558478450792,-2.131367864651679,-0.9066265201139458,2.05999755859375,16.599330343353472,-25.88536620415347,0.6123706722688639,8,0.8599967956542969,1.7199974060058594,-1.94000244140625,-3.2849998474121094,-5.530006408691406,4,-0.053123417562353836,-2.9652100070986447,79.01000213623047,2.6716390717165046,78.91000366210938,2.4883696172885506,79.22000122070312,-0.053123417562353836 8222,2016-08-08,77.62000274658203,78.47000122070312,77.33000183105469,77.97000122070312,352600.0,-0.006400409401187246,-1.4516107861555247,0.4117636499088959,31.096584878566517,39.64521649023743,1.4956231227623675,2.0652930048067617,-0.33257123739863914,-2.8660836434778503,21.85733626949743,1.1399993896484375,-0.5241547170201386,-1.8954975128173857,-3.39587412931256,-0.3951208963222115,-2.6456858210649727,-1.1453092045697986,2.55999755859375,10.175476168168007,-33.981056151304315,0.7501883082475891,8,1.1349983215332031,2.029998779296875,-0.12000465393066406,-1.7400016784667969,-4.980003356933594,0,-0.03774800568793846,1.9647162308928203,78.12000274658203,-2.9652100070986447,79.01000213623047,2.6716390717165046,78.91000366210938,-0.03774800568793846 8223,2016-08-09,77.41000366210938,77.93000030517578,77.29000091552734,77.55999755859375,301100.0,-0.0027054763854914565,-2.282053288469815,0.4285558583106267,31.40496805744364,38.39736729937237,1.5241511619631467,2.190714286490575,0.02706370174547601,-2.6116764797620107,20.34657899699525,0.6399993896484375,-0.6894777397793774,-1.980496597290042,-3.7371591293749447,-0.22383406520513915,-2.8588278633324933,-1.1021653312475905,2.655996704101568,4.152345049340282,-43.09392531546308,0.8783312660424482,8,1.3249969482421875,2.014995574951172,0.49249839782714844,-1.220001220703125,-3.9000015258789062,1,-0.02454465102691783,-1.4516107861555247,77.62000274658203,1.9647162308928203,78.12000274658203,-2.9652100070986447,79.01000213623047,-0.02454465102691783 8224,2016-08-10,77.38999938964844,77.79000091552734,77.20999908447266,77.55999755859375,323500.0,-0.00025841973278095676,-1.188691195946335,1.1333672431332655,30.38402899927783,36.96281159297134,1.4715973384217733,2.0520885280680545,0.19278661073970227,-2.5331978546881544,18.45229114628164,0.5800018310546875,-0.7541008118817274,-1.833000946044919,-3.6841790006668447,0.018177108577006607,-2.758589973355882,-0.9074119187339562,2.5094410095214954,6.060613844905005,-39.369558787792926,0.9255890273109597,8,1.3050003051757812,1.9949989318847656,0.5300006866455078,-1.1999969482421875,-3.3000030517578125,2,-0.025843132391438095,-2.282053288469815,77.41000366210938,-1.4516107861555247,77.62000274658203,1.9647162308928203,78.12000274658203,-0.025843132391438095 8225,2016-08-11,77.3499984741211,77.7699966430664,77.19000244140625,77.3499984741211,219200.0,-0.0005168744778759615,-2.6250536455104667,-0.0,19.961998143420757,33.92181187132887,1.3476174424089038,1.977687727729716,0.3807233032078159,-2.4222264796049444,16.812657523079515,0.5799942016601562,-0.7798762888077704,-1.736001968383789,-3.7179553054012757,0.2459513686336976,-2.7269786368925253,-0.7450252998750528,2.3342866198730547,8.988547327995612,-29.04483249219514,0.9909766685087418,8,1.3350028991699219,1.7450027465820312,0.6875019073486328,-1.1249961853027344,-1.9000015258789062,3,-0.07071753495293498,-1.188691195946335,77.38999938964844,-2.282053288469815,77.41000366210938,-1.4516107861555247,77.62000274658203,-0.07071753495293498 8226,2016-08-12,77.26000213623047,78.0,77.1500015258789,77.69000244140625,176600.0,-0.0011634950183061488,-1.6153737807669284,-100.0,21.920727579698493,31.27043899298612,1.1633288624140903,1.9469827575269534,0.6274299478536136,-2.2656929880982233,15.141226976091604,0.8499984741210938,-0.8093274947026572,-1.6859985351562443,-3.7711470774933673,0.3991500071808787,-2.728572806324806,-0.6434242639876828,2.174854692504894,8.333381498713985,-25.75121404377021,1.042574271168558,8,1.404998779296875,1.8149986267089844,0.7924976348876953,-0.8550033569335938,-2.0600051879882812,4,-0.05216151524550683,-2.6250536455104667,77.3499984741211,-1.188691195946335,77.38999938964844,-2.282053288469815,77.41000366210938,-0.05216151524550683 8227,2016-08-15,75.7699966430664,77.37000274658203,75.66999816894531,77.2699966430664,470700.0,-0.01928559994778123,-1.0000089757743849,3.4883696172885506,17.73652066442682,29.31580588954509,2.3257058580970806,3.2798751523440615,2.1946195943762774,-0.7208115282342646,13.890460195429815,1.7000045776367188,-0.9237291889014614,-2.969503784179693,-5.439376913164395,-0.4996306551949914,-4.204440348672051,-1.7345672196873352,3.3906775493261847,4.291776632459938,-27.975506350081904,1.2349365644923518,8,2.1550025939941406,2.56500244140625,2.5200042724609375,0.6350021362304688,1.0900039672851562,0,-0.04196912295187194,-1.6153737807669284,77.26000213623047,-2.6250536455104667,77.3499984741211,-1.188691195946335,77.38999938964844,-0.04196912295187194 8228,2016-08-16,74.27999877929688,75.5999984741211,74.26000213623047,75.5,495400.0,-0.019664747654517423,-1.126987587042083,0.8133341471354166,15.76580291887187,26.866452458819076,3.39867978277735,4.558608197349372,3.7580071955388235,0.8073328740694308,12.967220862644918,1.5099945068359375,-1.1583332764497811,-4.177001571655268,-7.2838712833094945,-1.070131860001041,-5.730436427482388,-2.6235667158281473,4.391980769813102,0.5346699061012752,-31.87664293761844,1.5534348558271167,8,2.94000244140625,3.3500022888183594,4.255002975463867,2.125,3.3700027465820312,1,-0.022078613578350392,-1.0000089757743849,75.7699966430664,-1.6153737807669284,77.26000213623047,-2.6250536455104667,77.3499984741211,-0.022078613578350392 8229,2016-08-17,75.25,75.33000183105469,73.87000274658203,74.2300033569336,461100.0,0.013058713471242989,1.4745740794620632,-0.836061985641744,21.757293681753083,24.916421354847046,2.072896444917447,3.416443453556795,2.8709566056458016,-0.12152782436794496,12.201026045768918,1.4599990844726562,-1.357211165031515,-2.9865001678466854,-6.349308043606257,0.37630770791288626,-4.667904105726478,-1.3050962299668925,2.716063163049256,33.41399930171597,2.0017239199357597,1.681403937879787,8,1.1700019836425781,2.1850013732910156,3.592500686645508,1.154998779296875,1.3899993896484375,2,-0.023122895199595095,-1.126987587042083,74.27999877929688,-1.0000089757743849,75.7699966430664,-1.6153737807669284,77.26000213623047,-0.023122895199595095 8230,2016-08-18,76.01000213623047,76.01000213623047,74.83000183105469,75.01000213623047,565200.0,0.010099696162531036,1.3600006103515625,0.9803953834531351,24.596790733159963,23.847190628513214,0.9416126887429783,2.4903532391522845,2.1902618897735238,-0.8636546121399249,11.968463909296522,1.1800003051757812,-1.481557868441456,-2.0399982452392607,-5.464873490014682,1.3848769995361607,-3.7524358676269713,-0.32756062285154997,1.2187701518546845,51.81600031034846,24.87926875806393,1.7124376223877098,8,0.15999984741210938,1.2299995422363281,2.917499542236328,0.39499664306640625,0.6599960327148438,3,-0.025259909806326197,1.4745740794620632,75.25,-1.126987587042083,74.27999877929688,-1.0000089757743849,75.7699966430664,-0.025259909806326197 8231,2016-08-19,75.08999633789062,75.6500015258789,74.5,75.13999938964844,393500.0,-0.01210374651339896,1.1495208487821573,-0.0500030517578125,22.90363670738857,22.93686305393789,1.549565581473118,3.1447174814629335,3.1324852743512963,0.0735290020419086,11.273682535263768,1.5100021362304688,-1.6475482182564605,-2.6890037536621065,-6.151816779989446,0.7738092726652326,-4.420410266825783,-0.9575972404984299,1.5341974327239711,34.856959751674104,11.04185560003949,1.7314065131636727,8,0.8450050354003906,2.150005340576172,4.155004501342773,1.31500244140625,0.82000732421875,4,0.0047942552657964654,1.3600006103515625,76.01000213623047,1.4745740794620632,75.25,-1.126987587042083,74.27999877929688,0.0047942552657964654 8232,2016-08-22,75.2300033569336,75.48999786376953,74.9800033569336,75.22000122070312,303100.0,0.0018645229174465427,-1.0816193071233944,-0.20003051571559352,24.842433589281526,22.207692557475436,1.1565031955741887,2.775258642779349,3.0309655778282263,-0.051664761207618426,10.541354312448645,0.5099945068359375,-1.8506584128737842,-2.312997055053714,-5.79612456043192,1.1701304503244927,-4.054560807742817,-0.5714333023646105,0.898436029355139,63.551448515832774,41.16263632087811,1.7415637526891055,8,0.7049980163574219,2.009998321533203,4.049997329711914,1.1749954223632812,0.6099929809570312,0,-0.0003988622537877129,1.1495208487821573,75.08999633789062,1.3600006103515625,76.01000213623047,1.4745740794620632,75.25,-0.0003988622537877129 8233,2016-08-23,74.9000015258789,75.80000305175781,74.8499984741211,75.30999755859375,354300.0,-0.004386572063395655,-2.725492542672072,-40.9908466819222,24.779923706245057,21.585014191582903,1.2214689859549281,2.883732849390853,3.403183540426454,0.28659169666539697,9.948064849251118,0.9500045776367188,-1.9729743057165763,-2.408499145507818,-5.942493158948139,1.1254948679325025,-4.1754961522279785,-0.6415021387876578,-1.029998779296875,48.130797806726704,26.42098785648082,1.7669970067201568,8,1.0349998474121094,2.3400001525878906,4.474998474121094,1.5049972534179688,-0.0200042724609375,1,0.026168211542632047,-1.0816193071233944,75.2300033569336,1.1495208487821573,75.08999633789062,1.3600006103515625,76.01000213623047,0.026168211542632047 8234,2016-08-24,74.72000122070312,74.97000122070312,74.11000061035156,74.83999633789062,355000.0,-0.002403208297847459,3.526260841631866,0.29267384953199727,23.28773761034327,21.954540799018737,1.0984101324311553,2.887279847372639,3.607092704224513,0.4767578299106958,10.675930848843237,0.8600006103515625,-2.047040152698429,-2.3824996948242188,-6.019427908658969,1.2544285190105313,-4.200963801741594,-0.5640355879068437,-0.8113984680175719,32.10526949810671,13.237170987654757,1.8184641069173721,8,1.2150001525878906,2.520000457763672,4.5149993896484375,1.68499755859375,-0.25,2,0.03921306554213433,-2.725492542672072,74.9000015258789,-1.0816193071233944,75.2300033569336,1.1495208487821573,75.08999633789062,0.03921306554213433 8235,2016-08-25,74.91999816894531,75.20999908447266,74.0199966430664,74.66999816894531,313000.0,0.0026766186425968286,1.8674694365290927,-2.0834181078331637,28.201660792186857,22.652422267073,0.5782807049458683,2.468901050552148,3.44252567596466,0.3068744224982254,11.34153949666895,1.19000244140625,-2.119633809856424,-1.9635025024414006,-5.5706446258059685,1.6436396209231674,-3.7670735641236774,-0.1599314407591237,-0.9735674102783207,50.561701434578175,30.109243974685278,1.8035710616822815,8,0.7000045776367188,2.3200035095214844,4.31500244140625,1.4850006103515625,-1.1899948120117188,3,0.022957838530968777,3.526260841631866,74.72000122070312,-2.725492542672072,74.9000015258789,-1.0816193071233944,75.2300033569336,0.022957838530968777 8236,2016-08-26,73.79000091552734,75.52999877929688,73.61000061035156,75.02999877929688,276000.0,-0.015082718647026816,-1.4,-4.959991455078125,25.972434681222154,23.567523824494707,1.3011216708249407,3.29529744535148,4.584914097760546,1.456408858083293,11.640722276027613,1.9199981689453125,-2.2293293816464086,-2.793499755859372,-6.380801923125134,0.7938024114063893,-4.587150839492253,-0.9998486722264914,2.0100021362304688,8.219182854435495,-12.974199287854088,1.7936510836328787,8,1.0200004577636719,3.3199996948242188,5.507499694824219,2.6149978637695312,-2.5200042724609375,4,0.039029641112417135,1.8674694365290927,74.91999816894531,3.526260841631866,74.72000122070312,-2.725492542672072,74.9000015258789,0.039029641112417135 8237,2016-08-29,74.48999786376953,74.93000030517578,73.98999786376953,73.98999786376953,303100.0,0.009486338793294191,-2.760009765625,-0.4032265011167238,32.74231177476912,25.453802586261066,0.447524613145589,2.326289954039922,3.9169810458358114,0.7776632049962018,12.243413694335441,1.1399993896484375,-2.2879812576950656,-1.8470027923583956,-5.288186517333969,1.5941809326171779,-3.567594654846175,-0.12641092987061597,1.2662051391601494,40.182478191800676,16.13814414007932,1.7205918624877847,8,0.3200035095214844,2.44000244140625,4.807502746582031,1.9150009155273438,-3.8799972534179688,0,0.019063039858543407,-1.4,73.79000091552734,1.8674694365290927,74.91999816894531,3.526260841631866,74.72000122070312,0.019063039858543407 8238,2016-08-30,73.88999938964844,75.2699966430664,73.70999908447266,74.66000366210938,340600.0,-0.008054752199327386,-1.7610456951496165,-1.540008544921875,30.641611218575193,26.440948979241302,1.1023028061562599,2.6419587711693424,4.536284983829248,1.3868577792362942,13.203229694105186,1.55999755859375,-2.4033347263810896,-2.1805011749267607,-5.5051766321321765,1.1441742822786551,-3.8428389035294686,-0.5181634463240528,1.8232795654296865,14.58328366274865,-11.251073361564854,1.6623377286027088,8,0.9200019836425781,3.0400009155273438,5.407501220703125,2.5149993896484375,-3.1500015258789062,1,0.026390539509401734,-2.760009765625,74.48999786376953,-1.4,73.79000091552734,1.8674694365290927,74.91999816894531,0.026390539509401734 8239,2016-08-31,73.69999694824219,74.2300033569336,73.25,73.80000305175781,422600.0,-0.002571422966243353,1.0416593817054756,0.12987733586984523,30.14147156663094,27.05702462740474,1.172629824977406,2.5524953861954884,4.729276114870288,1.5922301164754487,14.59994973444968,0.9800033569335938,-2.3562828521114056,-2.1100032806396456,-5.312083815180287,1.092077253900996,-3.7110435479099664,-0.5089630133693248,1.9712164399414007,19.736718823198725,-7.8886081664877175,1.6010402672703237,8,0.8250045776367188,3.015003204345703,5.560003280639648,2.7050018310546875,-3.6299972534179688,2,0.016010859620584128,-1.7610456951496165,73.88999938964844,-2.760009765625,74.48999786376953,-1.4,73.79000091552734,0.016010859620584128 8240,2016-09-01,73.25,73.8499984741211,73.05000305175781,73.68000030517578,275400.0,-0.006105793309031049,1.0779192469655685,4.299740616417455,29.005247899122736,27.734981426486318,1.329789988735726,2.6865843705943036,5.179995664038955,2.051144501286771,15.598997778640925,0.7999954223632812,-2.162209149199356,-2.2720001220703097,-5.293257321016384,0.7492570768757645,-3.7826287215433467,-0.7613715225972726,2.3243648526562453,8.064406967371978,-21.09237362035899,1.5106285994730373,9,1.1750030517578125,3.365001678466797,5.942501068115234,3.154998779296875,-2.5500030517578125,3,0.01665530676727811,1.0416593817054756,73.69999694824219,-1.7610456951496165,73.88999938964844,-2.760009765625,74.48999786376953,0.01665530676727811 8241,2016-09-02,73.97000122070312,74.41000366210938,73.12999725341797,73.3499984741211,533600.0,0.00982936820072533,-1.4150946112266711,-1.4418658292081403,39.749464074528184,29.391318147069278,0.48523798332637114,1.7283475121429603,4.456525650266343,1.345934711212152,16.60180408760148,1.2800064086914062,-2.0515265192537413,-1.344498825073245,-4.178723266098842,1.4897256159523522,-2.7616110455860365,0.07261339543954648,1.4529019238992191,41.44147859467522,8.761901302557085,1.4171122205127957,9,0.4550018310546875,2.645000457763672,5.23499870300293,2.43499755859375,-5.010002136230469,4,-0.003244529671609042,1.0779192469655685,73.25,1.0416593817054756,73.69999694824219,-1.7610456951496165,73.88999938964844,-0.003244529671609042 8242,2016-09-06,74.69000244140625,74.94000244140625,74.08000183105469,74.27999877929688,494200.0,0.009733692156565832,-1.1234646974606284,0.6612932996985172,52.559320613246356,32.477917803402754,-0.35695546736219796,0.8196047028020672,3.737481955509452,0.6576759207454614,17.838499500373338,0.970001220703125,-2.0013166118520473,-0.4779975891113253,-3.105838140632187,2.1498429624095365,-1.7919178648717633,0.8359226866491127,0.5905266976254211,73.87405964004276,35.59463317786931,1.313920275760434,9,-0.40000152587890625,1.9249992370605469,4.514997482299805,1.714996337890625,-4.660003662109361,1,-0.04578933841945998,-1.4150946112266711,73.97000122070312,1.0779192469655685,73.25,1.0416593817054756,73.69999694824219,-0.04578933841945998 8243,2016-09-07,75.51000213623047,76.13999938964844,74.31999969482422,74.7300033569336,429100.0,0.010978707564877954,-1.2749909401285549,1.9024190547078526,51.65395587574388,35.62971983289171,-1.2084034767899823,-0.15814489961275058,2.9015529113757736,-0.13395339953049756,18.849268989835466,1.8199996948242188,-1.8295593264331842,0.43700218200683594,-1.9783534394660194,2.8523578034796913,-0.7706756287295917,1.6446799927432636,-2.4599990844726562,79.61171520843827,39.034874068550735,1.2076778107364283,9,-0.9150009155273438,1.1049995422363281,3.694997787475586,0.8949966430664062,-4.5,2,-0.06489208564765536,-1.1234646974606284,74.69000244140625,-1.4150946112266711,73.97000122070312,1.0779192469655685,73.25,-0.06489208564765536 8244,2016-09-08,75.38999938964844,75.7699966430664,74.98999786376953,75.33000183105469,330900.0,-0.0015892298130985028,-1.1080891601542364,0.07692006729527759,45.70635743352555,37.574686126373784,-1.098931203414665,-0.2062333340178668,2.992297766300908,0.013211526964397535,19.82728724979916,0.779998779296875,-1.6884057625581903,0.416999435424799,-1.74697500039359,2.580973871243188,-0.6649877824843884,1.4989866533339864,-2.278196411132811,75.72812657402743,35.062172085741935,1.0819872179091916,9,-0.7949981689453125,1.2250022888183594,4.052501678466797,1.0149993896484375,-4.30999755859375,3,-0.061679288546557354,-1.2749909401285549,75.51000213623047,-1.1234646974606284,74.69000244140625,-1.4150946112266711,73.97000122070312,-0.061679288546557354 8245,2016-09-09,71.87999725341797,75.05000305175781,71.86000061035156,74.58999633789062,545300.0,-0.0465579276382434,-1.3200082120256238,-45.16848931841302,33.6391570495646,38.42654416730073,2.1618382235089797,3.028216609142035,6.423915212844008,3.5244929244475145,21.502353994884754,3.529998779296875,-1.6078284595808725,-2.819502639770505,-5.0981785494084875,-0.5408267301325225,-3.958840594589489,-1.6801646849515208,4.260002136230469,0.467211419852118,-39.24261944543089,1.1393379548189881,9,2.1200027465820312,4.140003204345703,7.602504730224609,4.56500244140625,-0.1999969482421875,4,-0.025180823981009293,-1.1080891601542364,75.38999938964844,-1.2749909401285549,75.51000213623047,-1.1234646974606284,74.69000244140625,-0.025180823981009293 8246,2016-09-12,73.2300033569336,73.33000183105469,71.61000061035156,71.7699966430664,696300.0,0.018781387800504312,1.0722860557036493,-0.5387480469024929,40.925593354813785,39.335797676194574,0.8091315782823614,1.4343528757586057,4.91771746007268,2.206302611079593,23.32317936448244,1.720001220703125,-1.467328866762898,-1.2679965972900362,-3.2917987696440036,0.7558055750639312,-2.279897683467027,-0.2560955111130454,2.824396057128908,35.76165967164963,-0.8938517901552601,1.0119010861769862,9,0.6449966430664062,2.05999755859375,6.274997711181641,3.214996337890625,-1.0600051879882812,0,-0.034548768164870736,-1.3200082120256238,71.87999725341797,-1.1080891601542364,75.38999938964844,-1.2749909401285549,75.51000213623047,-0.034548768164870736 8247,2016-09-13,72.58999633789062,73.05000305175781,72.18000030517578,72.97000122070312,742400.0,-0.008739683049357239,2.222181407177169,-0.26027612010492984,39.8058108598583,40.35404208078159,1.2865776486849256,1.9224732644539415,5.418277742670455,2.9069805195003795,23.989421493858202,1.0500030517578125,-1.428856247788488,-1.7490036010742216,-3.850222018658826,0.3522148165103829,-2.799612809866531,-0.6983943922819122,3.2866271240234397,21.633465598663424,-13.00991598790024,1.0506092087923027,9,1.285003662109375,2.4500045776367188,6.820003509521484,3.8550033569335938,-0.26999664306640625,1,-0.05000685268698901,1.0722860557036493,73.2300033569336,-1.3200082120256238,71.87999725341797,-1.1080891601542364,75.38999938964844,-0.05000685268698901 8248,2016-09-14,72.63999938964844,73.30999755859375,72.27999877929688,72.72000122070312,759800.0,0.0006888421859818639,-1.574987125445841,0.21052842916800513,40.7142876605577,41.528799424551224,1.1629074684639136,1.8375163364280525,5.205257004643059,2.9072184043043308,23.539029885359277,1.029998779296875,-1.2673772008745345,-1.6170005798339844,-3.8516773520443195,0.6176761923763507,-2.734338965939145,-0.4996621937288239,3.0659591582031283,24.759609653394072,-9.783275205219589,1.1173383861051651,9,1.2350006103515625,2.1650009155273438,6.562501907348633,4.2350006103515625,-0.470001220703125,2,-0.03593062544440884,2.222181407177169,72.58999633789062,1.0722860557036493,73.2300033569336,-1.3200082120256238,71.87999725341797,-0.03593062544440884 8249,2016-09-15,73.51000213623047,73.58999633789062,72.5999984741211,72.69000244140625,524800.0,0.01197691015820701,1.0204283412093516,-10.249761586877742,44.060682839415946,43.201625529028256,0.29404131093860997,0.8753533632760906,4.178017663931726,2.092865968127228,22.713502124809008,0.9899978637695312,-1.1926808274373286,-0.6599979400634766,-2.8672125880660957,1.5472167079391426,-1.763605264064779,0.4436093839378259,2.0321180941211026,55.232563297315515,21.777578498684,1.1036073240013071,9,0.36499786376953125,1.2949981689453125,5.569997787475586,3.4099998474121094,-1.7900009155273438,3,-0.03400897738197506,-1.574987125445841,72.63999938964844,2.222181407177169,72.58999633789062,1.0722860557036493,73.2300033569336,-0.03400897738197506 8250,2016-09-16,74.08999633789062,74.22000122070312,72.9000015258789,73.23999786376953,866900.0,0.007890003874374774,1.3783601734815212,1.036583890806576,51.32506636957898,44.48780356181168,-0.17239836350219662,0.15193152199501014,3.494575897649611,1.5662325095465377,22.424340908239966,1.3199996948242188,-1.0208991374199172,0.01599655151366619,-2.014170944324647,2.0461640473519793,-0.9990871964054975,1.0310802994328299,1.2948391076609482,95.01897117200335,55.960547180588215,1.0150837479191575,9,-0.214996337890625,0.7150039672851562,4.950002670288086,2.8400039672851562,-2.2399978637695312,4,-0.0406261932192401,1.0204283412093516,73.51000213623047,-1.574987125445841,72.63999938964844,2.222181407177169,72.58999633789062,-0.0406261932192401 8251,2016-09-19,75.44999694824219,75.48999786376953,74.08999633789062,74.08999633789062,497000.0,0.018356062593784195,-1.058824849375624,1.600003590309754,54.00666774930027,44.64861991026211,-1.4532037660446377,-1.2434692046641658,2.0319029662725256,0.26660560154876123,21.513090864459723,1.4000015258789062,-0.7822892448902365,1.357997131347659,-0.7160096424982214,3.4320039051935396,0.32099374442472595,2.3950005182705922,-3.839996337890625,98.79151223469971,57.401887752612325,1.0370033869229376,9,-1.5749969482421875,-0.6449966430664062,3.440004348754883,1.7150039672851562,-3.30999755859375,0,-0.049966823002691174,1.3783601734815212,74.08999633789062,1.0204283412093516,73.51000213623047,-1.574987125445841,72.63999938964844,-0.049966823002691174 8252,2016-09-20,75.19999694824219,76.0,75.1500015258789,75.91999816894531,620800.0,-0.0033134527516481826,-1.073187070842405,-0.529412424687812,55.631965992508384,45.09062103434706,-1.2552569192897352,-1.0496484959528374,2.171307447721034,0.5718274152946918,20.688764001126625,0.8499984741210938,-0.47656613515965773,1.1094974517822322,-0.9610837039631974,3.180078607527662,0.07420687390951741,2.144788029654947,-3.512396392822268,78.49454867634151,32.32140757213617,1.035290577872713,9,-1.3949966430664062,-0.7099952697753906,3.670003890991211,1.9950027465820312,-2.8199996948242188,1,-0.040292538593882266,-1.058824849375624,75.44999694824219,1.3783601734815212,74.08999633789062,1.0204283412093516,73.51000213623047,-0.040292538593882266 8253,2016-09-21,76.86000061035156,76.94000244140625,75.29000091552734,75.41999816894531,386400.0,0.022074517679194994,1.0624940395582598,-2.0,62.06106301170732,46.90781054303392,-3.021352275978785,-2.6933758706685325,0.4235200043144687,-1.0304052549830374,20.424965284773496,1.7400054931640625,-0.3043699782087401,2.6715011596679688,0.27908031587310234,5.063922003462835,1.4752907377705355,3.867711581565402,-4.999904077148443,98.1566415225023,46.63022442936843,1.196210421897434,9,-2.5849990844726562,-2.5849990844726562,1.269998550415039,0.33499908447265625,-5.0,2,-0.059068447560172044,-1.073187070842405,75.19999694824219,-1.058824849375624,75.44999694824219,1.3783601734815212,74.08999633789062,-0.059068447560172044 8254,2016-09-22,77.6500015258789,77.72000122070312,76.6500015258789,77.41999816894531,620000.0,0.01027844014121615,4.783739200362909,0.1597242826262027,66.36902244593159,50.54446225374136,-3.863328786839574,-3.428388920947299,-0.47365201184271655,-1.7638416214084316,19.77698750154882,1.0699996948242188,-0.2940902524919551,3.3150020599365178,0.4695911473747998,6.160412972498236,1.8922966036556659,4.73770751621737,-5.485110638183599,98.54772408182131,39.80835565137568,1.4227054562808576,9,-2.9850006103515625,-2.9850006103515625,-0.22500038146972656,-0.125,-5.6699981689453125,3,-0.07057312619765033,1.0624940395582598,76.86000061035156,-1.073187070842405,75.19999694824219,-1.058824849375624,75.44999694824219,-0.07057312619765033 8255,2016-09-23,76.63999938964844,77.5199966430664,76.63999938964844,77.23999786376953,475500.0,-0.013007110320453208,-1.9333316379080148,-2.6086509437091583,59.723208540460156,52.63308616325762,-2.354739411978528,-2.4062935690815834,0.4361877726640273,-0.7004981092729281,19.3819147784677,1.0100021362304688,-0.3606694488381379,2.2189998626708984,-0.7995604929361946,5.2375602182779915,0.7097196848673519,3.728280040474445,-4.030699675312505,70.2479234623533,8.93546854540159,1.5092801778035498,9,-1.6899986267089844,-1.9749984741210938,0.2875022888183594,0.8850021362304688,-2.25,4,-0.06419621879080861,4.783739200362909,77.6500015258789,1.0624940395582598,76.86000061035156,-1.073187070842405,75.19999694824219,-0.06419621879080861 8256,2016-09-26,76.66999816894531,77.05999755859375,76.41000366210938,76.58999633789062,275600.0,0.00039142457640628514,-1.9546037801283163,-0.1333367241839706,57.591994299027256,54.609328767609725,-2.0623357204561046,-2.3288697406443077,0.3052771976460207,-0.6967177643199705,18.59424725281723,0.649993896484375,-0.3674741367914862,2.104998779296878,-1.0581350059842975,5.268132564578053,0.5234318866562973,3.6865656719374584,-3.65184233410001,59.143845274673076,-0.5557063365060984,1.5815668926405841,9,-1.6699981689453125,-2.0049972534179688,0.035003662109375,0.8550033569335938,-4.720001220703125,0,-0.06286682939789778,-1.9333316379080148,76.63999938964844,4.783739200362909,77.6500015258789,1.0624940395582598,76.86000061035156,-0.06286682939789778 8257,2016-09-27,75.91000366210938,77.12999725341797,75.77999877929688,76.75,330800.0,-0.009912541084992066,-1.4545290608961021,-10.49971390425329,51.540835717270795,55.81227855168896,-0.8737571354153175,-1.5357774680999086,0.9586060630445701,0.10128233186020452,17.565757521569083,1.3499984741210938,0.047986299343776295,1.2740039825439453,-1.945290262529582,4.493298227617473,-0.33564313999282547,2.883651105080716,-2.515700196395443,25.514513115963645,-30.358182201510935,1.6096471225367655,9,-0.7500038146972656,-1.2450027465820312,0.6774978637695312,2.009998321533203,-5.030006408691406,1,-0.04966412976663759,-1.9546037801283163,76.66999816894531,-1.9333316379080148,76.63999938964844,4.783739200362909,77.6500015258789,-0.04966412976663759 8258,2016-09-28,75.83999633789062,76.16999816894531,75.18000030517578,75.98999786376953,276500.0,-0.0009222410860414421,2.8823283019432435,0.17857402361489555,51.740124288691526,56.66554982383069,-0.3375964229278452,-1.3831032538008543,0.9179679418621447,0.20895470712369502,16.744640768730243,0.9899978637695312,0.3162869986684598,1.106496810913086,-2.135701288119847,4.348694909946019,-0.5146022386033877,2.7275958604295596,-2.099637051777563,25.984086410371166,-26.246113503496613,1.6210990495164692,9,-0.5299949645996094,-1.1749954223632812,0.7475051879882812,2.080005645751953,-4.4799957275390625,2,-0.04562235300035211,-1.4545290608961021,75.91000366210938,-1.9546037801283163,76.66999816894531,-1.9333316379080148,76.63999938964844,-0.04562235300035211 8259,2016-09-29,74.87999725341797,75.87000274658203,74.44999694824219,75.87000274658203,378700.0,-0.012658216387505639,1.8686826651870347,6.5999694827323125,64.45083901126768,58.12396900624055,0.9355570802714794,-0.3480115593813764,1.7625891687776942,1.1900820950406654,15.541280119200124,1.4200057983398438,0.6553776739026347,0.08749771118164062,-3.118253515536054,3.2932489378993353,-1.5153779021772067,1.690373324540488,-0.8212666125376984,14.00652599088946,-42.921885809209115,1.6028756133588453,9,1.0250015258789062,-0.214996337890625,1.7075042724609375,3.0400047302246094,-3.9099960327148438,3,-0.0403311532296905,2.8823283019432435,75.83999633789062,-1.4545290608961021,75.91000366210938,-1.9546037801283163,76.66999816894531,-0.0403311532296905 8260,2016-09-30,74.47000122070312,75.33000183105469,73.95999908447266,75.30000305175781,635500.0,-0.005475374569356428,2.0786599687966123,0.8383810360506158,56.56777828873833,58.408536843955886,1.5702545371411816,0.16661255093220007,2.047485465969544,1.6164821425311118,14.247011866623502,1.3700027465820312,0.9967190412826028,-0.3834983825683622,-3.5111433545720843,2.74414658943536,-1.9473208685702161,1.1803241034334917,3.25,16.088404757664296,-41.71979749665661,1.5638224860018604,9,1.3699989318847656,0.19499969482421875,2.1175003051757812,3.450000762939453,-1.720001220703125,4,-0.033436253833138085,1.8686826651870347,74.87999725341797,2.8823283019432435,75.83999633789062,-1.4545290608961021,75.91000366210938,-0.033436253833138085 8261,2016-10-03,73.7300033569336,74.38999938964844,73.25,74.33999633789062,489700.0,-0.009936858488513223,2.211270027186469,0.73492968103686,55.97487898133998,58.446638287159395,2.2804244387978514,0.9356813536008985,2.6263821318579232,2.367629810858702,13.783037117903369,1.220001220703125,1.238558625484103,-1.1114963531494197,-4.255214201128297,2.0322214948294572,-2.6833552771388582,0.46036257084001875,3.914797821044928,12.37122929689574,-47.9468552775588,1.5718589239894392,10,1.7549972534179688,0.93499755859375,2.6999988555908203,4.189998626708984,-0.5600051879882812,0,0.008951525873662991,2.0786599687966123,74.47000122070312,1.8686826651870347,74.87999725341797,2.8823283019432435,75.83999633789062,0.008951525873662991 8262,2016-10-04,71.2699966430664,73.79000091552734,70.75,73.63999938964844,578900.0,-0.03336506987471677,1.277149298640142,3.8852951108776406,44.26777313062348,56.46960607815008,4.609023178938074,3.2952836056310133,4.911434000253962,4.825233405837395,14.40675603412099,3.0400009155273438,1.2829945346841782,-3.4005027770996037,-6.927598788919752,0.12659323472054496,-5.164050783009685,-1.6369547711895223,6.19901248779297,9.594037246097324,-52.94079325170484,1.7635480059100772,10,2.9650039672851562,2.9650039672851562,4.690004348754883,6.5200042724609375,0.8000030517578125,1,0.009541186154130799,2.211270027186469,73.7300033569336,2.0786599687966123,74.47000122070312,1.8686826651870347,74.87999725341797,0.009541186154130799 8263,2016-10-05,70.61000061035156,71.73999786376953,70.45999908447266,71.43000030517578,581300.0,-0.009260503210351323,-1.2857065006369166,0.34599103144787713,37.6490542863363,53.278498504861716,4.793288324969794,3.7622544056058587,5.396804457292177,5.482636453980405,15.896953544690806,1.279998779296875,1.1622557915361824,-3.8154987335205135,-7.753820974229086,0.12282350718805901,-5.7846598538748,-1.8463376131662272,6.45586797265625,2.772669581159216,-58.17897879964077,1.9691611203542876,10,3.3799972534179688,3.479999542236328,5.260000228881836,7.180000305175781,-0.1399993896484375,2,0.0038237734135753154,1.277149298640142,71.2699966430664,2.211270027186469,73.7300033569336,2.0786599687966123,74.47000122070312,0.0038237734135753154 8264,2016-10-06,70.73999786376953,71.06999969482422,70.02999877929689,70.54000091552734,504700.0,0.001841060080643997,1.4186050637852086,-0.24389880813926443,35.16386978537008,50.54968308762949,4.000749154345584,3.4425291243660894,5.114270247380034,5.339119868837571,17.535645268617753,1.0400009155273295,1.0264267229947137,-3.4530014038085994,-7.689331741119219,0.7833289335020197,-5.571166572463909,-1.3348362351532899,5.7974011593554735,13.396201427415477,-41.45970548728926,2.118165168655306,10,2.8400001525878906,3.1350021362304688,5.130002975463867,7.0500030517578125,-0.1699981689453125,3,0.008764528771629587,-1.2857065006369166,70.61000061035156,1.277149298640142,71.2699966430664,2.211270027186469,73.7300033569336,0.008764528771629587 8265,2016-10-07,70.06999969482422,71.55999755859375,69.90000152587889,71.16000366210938,574800.0,-0.009471277766159858,-1.3216722775604888,-5.450102998397803,24.622650811918845,46.886422700173,4.068647149674845,4.184516492971696,5.605971380817522,6.027172121896996,17.196938500668406,1.659996032714858,0.6075847656006914,-4.032499694824224,-8.545199728091774,0.4802003384433249,-6.288849711457999,-1.7761496781904498,5.816659303917973,3.7861525573779664,-43.63213390846162,2.2563500166337715,10,3.4449996948242188,3.740001678466797,5.55000114440918,7.540000915527344,0.8400039672851562,4,0.012844320391018682,1.4186050637852086,70.73999786376953,-1.2857065006369166,70.61000061035156,1.277149298640142,71.2699966430664,0.012844320391018682 8266,2016-10-10,70.69999694824219,70.95999908447266,69.68000030517578,69.91999816894531,385000.0,0.008990969832478823,-1.0317529518619437,-0.7155926058137174,29.508188747680947,44.43835081466302,2.7968688603884004,3.5365814805309412,4.785525103915234,5.434883209460963,16.73793929693823,1.279998779296875,0.020361006630068346,-3.2760021209716825,-8.027221786411019,1.4752175444676539,-5.651611953691358,-0.9003922882520072,4.468263153756411,24.817432885469998,-17.898680463823695,2.375609832719669,10,2.2250022888183594,3.0000038146972656,4.820005416870117,6.810005187988281,0.75,0,0.02899580113502087,-1.3216722775604888,70.06999969482422,1.4186050637852086,70.73999786376953,-1.2857065006369166,70.61000061035156,0.02899580113502087 8267,2016-10-11,68.95999908447266,70.5199966430664,68.93000030517578,70.44999694824219,592700.0,-0.02461100337873201,-1.0516142369844605,-1.9102566610587268,14.285674867468458,40.276745323416016,3.8524597518351555,5.260388150777459,6.322856490051834,7.200938132342429,16.379399830416762,1.7699966430664062,-0.47849670202499794,-4.83450012207031,-10.062105546347354,0.39310530220673456,-7.448302834208832,-2.2206974099317875,5.439904645970742,1.0675731445079173,-33.20492177904456,2.6138027121385212,10,3.44000244140625,4.365001678466797,6.560003280639648,8.550003051757812,2.3199996948242188,1,0.061049871525021615,-1.0317529518619437,70.69999694824219,-1.3216722775604888,70.06999969482422,1.4186050637852086,70.73999786376953,0.061049871525021615 8268,2016-10-12,70.02999877929689,70.18000030517578,69.05999755859375,69.05999755859375,330100.0,0.015516237079898021,-1.3092811074406165,-0.6510084640317151,16.402070837720572,34.937993304132995,2.091595336494507,4.200173143593858,5.064892749632506,6.160128942453696,16.270699794541486,1.220001220703125,-0.9616631930119723,-3.6340003967284957,-9.107483194860947,1.8394824014039557,-6.370741795794714,-0.8972589976622771,3.4947204031036847,41.82508071791861,15.035122692619908,2.7367413990662253,10,2.100002288818345,3.295001983642564,5.422502517700181,7.4800033569335795,1.239997863769517,2,0.029130386278550358,-1.0516142369844605,68.95999908447266,-1.0317529518619437,70.69999694824219,-1.3216722775604888,70.06999969482422,0.029130386278550358 8269,2016-10-13,71.01000213623047,71.55000305175781,70.13999938964844,70.13999938964844,527200.0,0.013994050749909448,-2.2413774959880035,0.8969089193015441,25.110511642088653,31.442741454505256,0.5642385492125896,3.186654348735175,3.914431337129031,5.225530075375758,16.00865017689647,1.5200042724609233,-1.3118470475423152,-2.528997039794916,-8.129989459768765,3.071995380178933,-5.329493249781834,0.2714991701920013,1.779562025814144,79.08760468671585,55.40734398189086,2.8004962099869233,10,0.6499977111816406,2.3149986267089844,4.594999313354492,6.5,0.6199951171875,3,-0.007604575401805591,-1.3092811074406165,70.02999877929689,-1.0516142369844605,68.95999908447266,-1.0317529518619437,70.69999694824219,-0.007604575401805591 8270,2016-10-14,71.08000183105469,71.62999725341797,70.41999816894531,70.83999633789062,479500.0,0.0009857723238753113,-1.2407352463301262,0.2758675120359896,25.37444560808676,28.042693301921563,-0.04157461097686621,3.0352079530310903,3.6680487705381495,5.18647442241128,16.33275202197744,1.2099990844726562,-1.700022782583929,-2.308497619628909,-8.00804271956548,3.3910474803076625,-5.158270169597188,0.5412749303393696,1.0920321138909088,79.62977614766004,57.93889550849039,2.8497725499682858,10,0.279998779296875,2.2449989318847656,4.524999618530273,6.430000305175781,1.7599945068359375,4,-0.007175043937712067,-2.2413774959880035,71.01000213623047,-1.3092811074406165,70.02999877929689,-1.0516142369844605,68.95999908447266,-0.007175043937712067 8271,2016-10-17,71.68000030517578,71.73999786376953,71.0199966430664,71.19000244140625,263100.0,0.008441171337434605,1.360686903555839,2.0416110369381397,31.09917194781464,26.57951539272058,-1.076111377806967,2.253845082651736,2.923694556719852,4.6301646663333855,17.7217474242529,0.720001220703125,-2.2024228938598185,-1.5199993133544893,-7.181716029163297,4.141717402454319,-4.350857671258893,1.3108590445499146,-2.75,97.86485371098416,73.49098895978585,2.830858357904401,10,-1.345001220703125,1.6450004577636719,3.3299999237060547,5.2350006103515625,0.6999969482421875,0,-0.010742140622044705,-1.2407352463301262,71.08000183105469,-2.2413774959880035,71.01000213623047,-1.3092811074406165,70.02999877929689,-0.010742140622044705 8272,2016-10-18,72.16999816894531,72.44000244140625,71.08000183105469,71.95999908447266,458600.0,0.006835907668574004,2.6266314022684503,0.42857142857142855,34.194647719984445,26.195692440903706,-1.5924851529377548,1.6076324692313335,2.3081774291513,4.179005090817213,18.58590151345515,1.3600006103515625,-2.5923971161951584,-0.8785015106201115,-6.476683374215938,4.719680352975715,-3.6775924424180175,1.9205894211777945,-3.1837979125976545,92.01171945537939,65.03907300473466,2.7990909317979105,10,-1.4849967956542969,1.1550025939941406,2.4125022888183594,4.620002746582031,-0.6199951171875,1,-0.009976461673417925,1.360686903555839,71.68000030517578,-1.2407352463301262,71.08000183105469,-2.2413774959880035,71.01000213623047,-0.009976461673417925 8273,2016-10-19,72.31999969482422,72.63999938964844,71.66999816894531,72.22000122070312,363900.0,0.0020784471343309185,1.6216324889425011,0.4761852861035422,38.14814605503343,26.527278693088526,-1.6476863612173673,1.1595151099411112,2.0385816689147873,4.063998916001708,18.777620532653987,0.970001220703125,-2.9502380871397804,-0.5014999389648409,-5.809604632172011,4.806604754242329,-3.155552285568433,2.152552407638751,-3.1956473510742143,87.20001220703125,56.16706032301917,2.654052346603588,10,-1.5349998474121094,1.0050010681152344,2.137500762939453,4.470001220703125,0.5699996948242188,2,-0.014380543693527925,2.6266314022684503,72.16999816894531,1.360686903555839,71.68000030517578,-1.2407352463301262,71.08000183105469,-0.014380543693527925 8274,2016-10-20,72.16999816894531,72.87999725341797,71.86000061035156,72.29000091552734,438100.0,-0.0020741361519894808,-1.7567556421597434,-1.20004577706569,39.08916263360497,28.134668895498095,-1.423168781280964,0.9253622506389263,2.0654250517180515,4.245125734491211,18.416167014455397,1.0199966430664062,-2.988223884453575,-0.37750129699706747,-5.177597460702813,4.422594866708678,-2.7775493788499404,2.0225467848558054,-2.834707002441405,71.13823785731786,36.63628311791096,2.4000480818528716,10,-1.2649993896484375,1.1550025939941406,2.170001983642578,4.620002746582031,0.529998779296875,3,-0.012470577091772461,1.6216324889425011,72.31999969482422,2.6266314022684503,72.16999816894531,1.360686903555839,71.68000030517578,-0.012470577091772461 8275,2016-10-21,71.72000122070312,72.0199966430664,71.30000305175781,71.7699966430664,295800.0,-0.006235235688779928,1.6181803049008865,0.41661898404221503,40.1951042324935,29.322103949366152,-0.798473358212135,1.0412518391637349,2.385785145272436,4.723787549563966,18.186274291191946,0.8699951171875,-2.8901276133637026,-0.581498336791995,-4.986525697484296,3.8235290239003064,-2.7840120171381386,1.6210153435541486,-2.1011335672460945,37.63464236199414,0.3195314256166384,2.202513680346149,10,-0.81500244140625,1.6049995422363281,2.6199989318847656,4.864997863769531,2.4300003051757812,4,-0.0012549353841780908,-1.7567556421597434,72.16999816894531,1.6216324889425011,72.31999969482422,2.6266314022684503,72.16999816894531,-0.0012549353841780908 8276,2016-10-24,71.8499984741211,72.37999725341797,71.56999969482422,72.23999786376953,229000.0,0.001812566246589098,1.4179097679291262,7.800701968564017,53.66163562241351,33.69721069991561,-0.8361141803014647,0.5603678059533195,2.1278900803340264,4.626855310485979,18.04828363519058,0.80999755859375,-2.7629929891681257,-0.21050109863281818,-4.107293760547378,3.686291563281742,-2.1588974295900982,1.7378952323244619,-1.9702404526671842,42.77770007078401,1.8752569374278636,1.9483963309572805,10,-0.8800010681152344,1.4750022888183594,2.490001678466797,4.7350006103515625,-0.7299957275390625,0,0.013778676197552242,1.6181803049008865,71.72000122070312,-1.7567556421597434,72.16999816894531,1.6216324889425011,72.31999969482422,0.013778676197552242 8277,2016-10-25,72.13999938964844,72.16000366210938,71.54000091552734,71.72000122070312,256500.0,0.004036199327572598,1.6956247719507744,-1.0769200672952777,60.132458629414955,38.55614267677054,-0.7013489990780073,-0.0279889226835337,1.7587588929752087,4.339528018796102,18.478897234433944,0.6200027465820312,-2.4379420169978943,0.2680000305175838,-3.1840995247789152,3.720099585814083,-1.4580497471306586,1.9940498081658262,-2.0202222296373975,53.16452028798656,7.131623240547782,1.726049777648249,10,-0.6300010681152344,1.1850013732910156,2.200000762939453,4.165000915527344,-1.9799957275390483,1,0.0033268348461334973,1.4179097679291262,71.8499984741211,1.6181803049008865,71.72000122070312,-1.7567556421597434,72.16999816894531,0.0033268348461334973 8278,2016-10-26,72.37999725341797,72.44999694824219,71.5999984741211,71.98999786376953,224800.0,0.0033268348461334973,2.2075487994472276,0.9285740236148955,60.704973058037275,42.51108283409816,-0.6402754766271244,-0.5697008311297793,1.4888224923019493,4.109534386773376,19.346998775126323,0.8499984741210938,-2.189814955283694,0.6809978485107422,-2.2397155112660414,3.601711208287526,-0.7793588313776496,2.141354528399134,-2.0394024859343745,68.35431424529077,17.441556721396793,1.4603566798883936,10,-0.7299995422363281,0.9450035095214844,1.7675037384033203,3.9250030517578125,-0.9099960327148438,2,-0.011467176473551999,1.6956247719507744,72.13999938964844,1.4179097679291262,71.8499984741211,1.6181803049008865,71.72000122070312,-0.011467176473551999 8279,2016-10-27,71.86000061035156,72.37000274658203,71.30000305175781,72.0199966430664,313200.0,-0.007184258949966327,1.4883475422052288,-0.41024687976837904,61.91747032810518,46.57141891410021,0.014497834606530091,-0.3030951822523775,1.940950101445523,4.635016380903068,20.28707319121559,1.0799942016601562,-1.5845375721837627,0.3120010375976534,-2.1999219459316066,2.8239240211269134,-0.9439604541669695,1.5679625293622763,-1.316253643993221,48.69569832550487,-7.8404223884820325,1.2559614917646276,10,0.089996337890625,1.4650001525878906,2.4150009155273438,4.444999694824219,-0.7099990844726562,3,0.014333408997334596,2.2075487994472276,72.37999725341797,1.6956247719507744,72.13999938964844,1.4179097679291262,71.8499984741211,0.014333408997334596 8280,2016-10-28,71.9800033569336,72.58999633789062,71.7699966430664,71.91999816894531,240900.0,0.0016699519282323827,-3.5554495941678854,-0.37504172428591864,59.142912884208556,49.687390129255085,0.0397680372782645,-0.6526697542021225,1.7285725619807693,4.514226899448673,20.845568509401186,0.8199996948242188,-1.0358205904833682,0.5565036773681697,-1.561582612706772,2.6745899674431115,-0.502539467669294,1.6155468224056335,-1.2493563676104884,52.71347630143954,-7.511195732637958,1.0590431450374693,10,-3.814697265625e-06,1.2449951171875,2.68499755859375,4.3249969482421875,-0.9200057983398438,4,0.010002689048766777,1.4883475422052288,71.86000061035156,2.2075487994472276,72.37999725341797,1.6956247719507744,72.13999938964844,0.010002689048766777 8281,2016-10-31,74.38999938964844,74.6500015258789,72.19000244140625,72.63999938964844,1093000.0,0.033481465967210244,1.1673959950795538,29.164144945963127,85.39769884444868,55.37661803197334,-2.1740086739580846,-3.1733865035874658,-0.7180393929403408,2.09365913664746,21.238167996637223,2.6699981689453125,-0.5937493709621293,2.93349990844726,0.6500004307980163,5.216999386096504,1.791750169622631,4.075249647271889,-3.4874043791977414,92.23873866692782,23.51773739384501,1.1417497388246236,10,-1.4149971008300781,-1.3600006103515625,0.41750144958496094,1.9150009155273438,-2.0800018310546875,0,-0.003226211395868428,-3.5554495941678854,71.9800033569336,1.4883475422052288,71.86000061035156,2.2075487994472276,72.37999725341797,-0.003226211395868428 8282,2016-11-01,71.94999694824219,74.27999877929688,71.93000030517578,74.27999877929688,340800.0,-0.03280014062946457,1.0171644869972953,-1.3314296177455358,60.61946678594631,57.87343144651921,0.25871096609390065,-0.7165668461060051,1.6517256084804615,4.515819610932311,20.198317208563584,2.4599990844726562,-0.19198546602876831,0.45949745178222656,-1.8325433890685332,2.7515382926329863,-0.6865229686431462,1.6055178722075993,-0.6726612862486689,19.402811717844365,-50.542519648187074,1.1460204204253794,11,1.0250053405761719,1.0800018310546875,2.8825035095214844,4.160003662109375,1.1500015258789062,1,-0.011535708643006903,1.1673959950795538,74.38999938964844,-3.5554495941678854,71.9800033569336,1.4883475422052288,71.86000061035156,-0.011535708643006903 8283,2016-11-02,70.87999725341797,71.97000122070312,70.7300033569336,71.9000015258789,366600.0,-0.014871434888231172,1.13792060193102,0.437769729991683,49.28803378664077,59.00663935241208,1.2325846392056832,0.3949465611316896,2.648244802513261,5.564927294047962,18.626748748436903,1.2399978637695312,0.07168136278676229,-0.6240020751953068,-2.8973109581635015,1.6493068077728879,-1.7606565166794041,0.5126523662887905,3.7700042724609375,3.8263766976383904,-62.278983946512106,1.1366544414840993,11,1.8100051879882812,1.6700019836425781,4.032503128051758,5.230003356933594,2.350006103515625,2,-0.010157923521559642,1.0171644869972953,71.94999694824219,1.1673959950795538,74.38999938964844,-3.5554495941678854,71.9800033569336,-0.010157923521559642 8284,2016-11-03,71.36000061035156,71.7699966430664,70.12000274658203,70.5199966430664,316200.0,0.006772056652562197,-1.0121977883948883,-0.8235298517510135,51.46749987604225,60.25912775725083,0.699119992585139,-0.03818386392140383,2.104626452621659,5.058148452348917,16.915976185486564,1.649993896484375,0.28416779310880713,-0.17499885559081463,-2.4211886254176136,2.0711909142359843,-1.298093740504214,0.9480960293225849,3.2116009521484443,27.373028651499943,-35.49226092602687,1.1230948849133973,11,1.0250015258789062,1.0400009155273438,3.627500534057617,4.75,2.6100006103515625,3,0.0015414883605762153,1.13792060193102,70.87999725341797,1.0171644869972953,71.94999694824219,1.1673959950795538,74.38999938964844,0.0015414883605762153 8285,2016-11-04,70.97000122070312,72.33999633789062,70.97000122070312,71.75,352700.0,-0.005465238036893472,-2.5128134903556476,-0.9285655897766596,46.19507220944295,59.4295096002541,1.085718743668039,0.44554166981018284,2.4187199331454394,5.423143776351594,15.413887668494594,1.3699951171875,0.4109288860731368,-0.6099983215331974,-2.766896622835901,1.5468999797695062,-1.6884474721845493,0.4684508291181544,3.4235363891601622,18.76376828192052,-38.035406922461746,1.0784491506513536,11,1.4150009155273438,1.1599998474121094,4.314998626708984,5.1399993896484375,2.9799957275390625,4,0.0025362871928946706,-1.0121977883948883,71.36000061035156,1.13792060193102,70.87999725341797,1.0171644869972953,71.94999694824219,0.0025362871928946706 8286,2016-11-07,72.75,72.81999969482422,71.05000305175781,71.54000091552734,328000.0,0.0250810025176893,1.622220212832091,-1.5512833052936343,52.73070667478936,58.60709271640681,-0.6181993906051844,-1.2363918965939433,0.6183627329406818,3.6229685029468754,13.84477782237195,1.8499984741210938,0.5798219110084801,1.067500305175784,-1.1080755881110633,3.2430761984626315,-0.02028764146763251,2.1552882518192007,1.4725962153320324,63.22114811493253,10.426841520163563,1.0877879466434208,11,-0.36499786376953125,-0.9599990844726562,2.502500534057617,3.3600006103515625,-0.339996337890625,0,-0.02323027410867695,-2.5128134903556476,70.97000122070312,-1.0121977883948883,71.36000061035156,1.13792060193102,70.87999725341797,-0.02323027410867695 8287,2016-11-08,73.16999816894531,73.94000244140625,72.62999725341797,72.62999725341797,410200.0,0.005773170707151998,-3.851862840673081,0.4462820860419806,53.90265894058526,57.85128003668992,-0.9797594875909397,-1.396410512793267,0.15990036558122256,3.1906197506925764,12.09352242601866,1.3100051879882812,0.7849869468950175,1.276998519897461,-0.5809464253508736,3.1349434651457955,0.34802604727329367,2.205970992521628,0.8884943076367193,79.84281848230958,30.103475766583188,0.9289724726241649,11,-0.7849960327148438,-1.3799972534179688,1.9050025939941406,2.94000244140625,-0.1699981689453125,1,-0.011753459503523134,1.622220212832091,72.75,-2.5128134903556476,70.97000122070312,-1.0121977883948883,71.36000061035156,-0.011753459503523134 8288,2016-11-09,72.06999969482422,72.72000122070312,71.26000213623047,71.75,343400.0,-0.015033463190490481,-1.24616034696261,0.5925910227609884,49.57770874371976,56.480195416202655,0.08006070853110714,-0.14307990728363507,1.2272022179337512,4.268552437462503,9.891439695383827,1.9099960327148438,0.8016343964870032,0.07500000000000284,-1.563310029892449,1.7133100298924546,-0.7441550149462302,0.8941550149462358,1.8700027465820312,51.047044607994884,3.8486826052921685,0.8191550149462289,11,0.31500244140625,-0.279998779296875,2.1650009155273438,3.6100006103515625,2.0900039672851562,2,0.01429164400802474,-3.851862840673081,73.16999816894531,1.622220212832091,72.75,-2.5128134903556476,70.97000122070312,0.01429164400802474 8289,2016-11-10,70.47000122070312,73.05000305175781,68.51000213623047,72.38999938964844,824000.0,-0.02220061719017874,1.802464949584858,-6.0,45.188603003364214,54.92971654055328,1.6339833755979498,1.4908240989985444,2.781363098430063,5.829772026731405,9.302095324156875,4.540000915527344,0.6964712694221049,-1.4979984283447294,-3.22030434517265,0.22430748848319126,-2.3591513867586826,-0.6368454699307762,3.470001220703125,36.09574538337354,-11.803751825830311,0.8611529584139592,11,1.1100006103515625,1.1100006103515625,3.569997787475586,4.884998321533203,3.6399993896484375,3,0.039165632019595,-1.24616034696261,72.06999969482422,-3.851862840673081,73.16999816894531,1.622220212832091,72.75,0.039165632019595 8290,2016-11-11,70.56999969482422,71.4800033569336,70.25,70.29000091552734,581500.0,0.0014190218871703575,-5.833340397575552,-0.1458328366274865,45.061729848612934,50.44794220768264,1.4672380208604636,1.4236497599664801,2.650250915918548,5.692619448020267,8.748719942398932,1.2300033569335938,0.5592152610018388,-1.372499847412115,-3.1638805308203075,0.4188808359960774,-2.2681901891162113,-0.47680950570801883,3.044202728271486,37.93733780512307,-10.171742806285884,0.8956903417040943,11,0.8250007629394531,1.0100021362304688,3.157499313354492,4.569999694824219,3.8499984741210938,4,0.04817913476806024,1.802464949584858,70.47000122070312,-1.24616034696261,72.06999969482422,-3.851862840673081,73.16999816894531,0.04817913476806024 8291,2016-11-14,70.91000366210938,71.01000213623047,69.5,70.08000183105469,563600.0,0.004817967532315226,1.9320464578827294,2.964305177111717,45.27288144936273,48.74276605917335,0.6500430840099227,1.0782861128406722,2.259231276238097,5.3108341085638955,8.389069734801469,1.5100021362304688,0.45116508155467727,-0.9939960479736385,-2.8413531774240255,0.8533610814767485,-1.917674612698832,-0.070317483248445,2.397946743774412,44.19892064446602,-3.1355723956684827,0.9236785647251969,11,0.3149986267089844,0.6699981689453125,2.7524967193603516,4.129997253417969,3.3599929809570312,0,0.04287114834485939,-5.833340397575552,70.56999969482422,1.802464949584858,70.47000122070312,-1.24616034696261,72.06999969482422,0.04287114834485939 8292,2016-11-15,71.44999694824219,72.01000213623047,71.01000213623047,71.12999725341797,582200.0,0.00761519190868909,-2.571492799629423,0.3855409504550051,46.50638238600179,48.43369368132457,0.035387458229294566,0.5076119632135772,1.6502339116783133,4.729859210431471,8.364688219975399,1.0999984741210938,0.3733683858743859,-0.4180027008056584,-2.271585460162285,1.4355800585509684,-1.3447940804839789,0.5087886788726621,1.5700765614624004,64.75758191934689,19.25239005321437,0.9267913796783137,11,-0.22499465942382812,0.1300048828125,1.8625030517578125,3.4800033569335938,3.2100067138671875,1,0.013436063749066474,1.9320464578827294,70.91000366210938,-5.833340397575552,70.56999969482422,1.802464949584858,70.47000122070312,0.013436063749066474 8293,2016-11-16,71.27999877929688,71.97000122070312,70.7300033569336,71.33999633789062,486300.0,-0.0023792606886807732,-1.1379487246944924,-0.18749254941229765,47.76233713939902,48.02200893280866,0.29959885366038463,0.6278933852371154,1.721394808542243,4.844378125819233,8.555867285963426,1.2399978637695312,-0.16874825580757147,-0.5360008239746037,-2.394538101326475,1.3225364533772677,-1.4652694626505394,0.393267814701332,1.4694704479992708,61.01312961397623,15.254227071171755,0.9292686386759392,11,-0.054996490478515625,0.3000030517578125,1.5825023651123047,3.2750015258789062,3.3300018310546875,2,0.02413020833556323,-2.571492799629423,71.44999694824219,1.9320464578827294,70.91000366210938,-5.833340397575552,70.56999969482422,0.02413020833556323 8294,2016-11-17,71.2699966430664,71.7300033569336,70.83999633789062,70.9000015258789,384700.0,-0.00014032177892475683,-2.632640986516364,-6.1668362156663274,47.237325993276635,48.13781490879019,0.3302171627796895,0.597654592181641,1.6342742756283428,4.792531426932669,8.9593109692841,0.8900070190429688,-0.33695260767358093,-0.5010028839111271,-2.36701850772063,1.3650127398983756,-1.4340106958158856,0.4320049279936313,1.2251045587657927,70.51773452769224,24.57943720222498,0.9330078119047529,11,-0.044994354248046875,0.31000518798828125,1.4575042724609375,3.285003662109375,3.4600067138671875,3,0.04055012144193948,-1.1379487246944924,71.27999877929688,-2.571492799629423,71.44999694824219,1.9320464578827294,70.91000366210938,0.04055012144193948 8295,2016-11-18,71.62999725341797,72.2300033569336,71.31999969482422,71.62000274658203,623400.0,0.005051222496256225,-1.9836155789579009,0.027012537116463214,37.22220691633165,46.41464826896156,0.08234151639518927,0.24302542204712552,1.2924869475590697,4.368315384277395,8.849704065751123,0.9600067138671875,-0.29145101075540936,-0.13650207519530966,-2.0034694299478417,1.7304652795572224,-1.0699857525715686,0.7969816021809493,0.6259980044781202,78.02178147540572,36.37290894917099,0.9334836773762648,11,-0.4049949645996094,-0.04999542236328125,0.8625030517578125,2.9250030517578125,2.0600051879882812,4,0.034622413123368556,-2.632640986516364,71.2699966430664,-1.1379487246944924,71.27999877929688,-2.571492799629423,71.44999694824219,0.034622413123368556 8296,2016-11-21,72.83999633789062,73.19000244140625,71.6500015258789,71.88999938964844,579400.0,0.016892351401212924,-1.1538584660036706,95.05190839694656,54.64994841982911,46.49768043332198,-1.2444123248109662,-0.937045481872758,0.07161556862429563,3.0549786759018787,8.817739296070775,1.5600051879882812,-0.27223309050827993,1.0239971160888643,-0.9037975156761036,2.9517917478538322,0.0600998002063875,1.9878944319713412,-4.329994201660156,85.77210431805284,39.60281201239297,0.9638973158824818,11,-1.9899940490722656,-1.2599945068359375,-0.4974956512451172,1.7150039672851562,1.8100051879882812,0,0.021691404592133257,-1.9836155789579009,71.62999725341797,-2.632640986516364,71.2699966430664,-1.1379487246944924,71.27999877929688,0.021691404592133257 8297,2016-11-22,72.37999725341797,73.25,72.18000030517578,72.72000122070312,578000.0,-0.006315199170779828,-1.8918994154217315,-0.3579000626415458,58.37054369705826,47.47466209480403,-1.0149974715105543,-0.48290316303155123,0.5358054617067864,3.4214882123184935,8.747038952580667,1.0699996948242188,-0.16547123631232807,0.5519981384277344,-1.3872421033552627,2.4912383802107314,-0.41762198246375704,1.5216182593192258,-3.7763951110839855,65.47603549489708,13.37436221237649,0.9696201208914957,11,-1.4999961853027344,-0.7999954223632812,-0.5499973297119141,2.1750030517578125,1.7700042724609375,1,0.026112178244925177,-1.1538584660036706,72.83999633789062,-1.9836155789579009,71.62999725341797,-2.632640986516364,71.2699966430664,0.026112178244925177 8298,2016-11-23,71.55000305175781,71.98999786376953,71.08999633789062,71.08999633789062,426900.0,-0.011467176473551999,-2.912993000961953,-1.352945136317738,51.02042321503789,48.122642118323334,-0.29784319472021537,0.2969463293660226,1.3588202777954308,4.141679110963295,9.168332609050081,1.2900009155273438,-0.29277246960479886,-0.23649635314941975,-2.1614699412400427,1.6884772349412032,-1.1989831471947383,0.7259904408958988,-2.7605449951171863,29.460814729457653,-24.704380524258916,0.9624867940453136,11,-0.1750030517578125,0.029998779296875,0.4549980163574219,2.3999977111816406,3.0,2,0.043466114293550184,-1.8918994154217315,72.37999725341797,-1.1538584660036706,72.83999633789062,-1.9836155789579009,71.62999725341797,0.043466114293550184 8299,2016-11-25,72.88999938964844,72.91999816894531,71.72000122070312,71.72000122070312,258300.0,0.018728110143074295,-1.0512800448635184,2.543437157926162,59.35673514793323,49.71097604047003,-1.4063560292730983,-1.0139124136115356,-0.0007755508575968406,2.6980776217823177,9.1445978153775,1.3699951171875,-0.44955879596307113,1.0520000457763672,-0.935354750528191,3.0393548420809253,0.058322647624081014,2.0456774439286534,-3.922119655273434,83.33333333333334,23.67017327323751,0.993677398152282,11,-1.5149993896484375,-1.30999755859375,-0.8349990844726562,0.8100013732910156,2.0800018310546875,4,0.023597218206965698,-2.912993000961953,71.55000305175781,-1.8918994154217315,72.37999725341797,-1.1538584660036706,72.83999633789062,0.023597218206965698 8300,2016-11-28,72.69999694824219,73.16999816894531,72.4800033569336,73.12999725341797,642500.0,-0.002606701097506603,1.7058506739270274,-0.36752220352908954,49.71163119768531,50.204170456950315,-0.9861428770643528,-0.8086648475131426,0.1483176484640012,2.8072270718562606,9.27119275291399,0.6899948120117188,-0.4782030252306839,0.8259979248046818,-1.1979354968178342,2.849931346427198,-0.18596878600656908,1.8379646356159327,-3.5608324032421876,74.53693892256177,14.690828381525563,1.011966710811256,11,-0.7099952697753906,-1.1199951171875,-0.5849971771240234,0.7650032043457031,1.9000015258789062,0,0.027923060438869607,-1.0512800448635184,72.88999938964844,-2.912993000961953,71.55000305175781,-1.8918994154217315,72.37999725341797,0.027923060438869607 8301,2016-11-29,74.1500015258789,74.30000305175781,72.37000274658203,72.51000213623047,738400.0,0.01994504317062118,-1.0104189018429774,-3.8139493621475844,55.0515692580681,51.15363566495768,-2.1548241337688694,-2.4006541419470295,-1.370434043702062,1.2775934893790577,8.752134057516136,1.9300003051757812,-0.27115721700138806,2.2880023956298885,0.324948627879337,4.25105616338044,1.3064755117546127,3.2695292795051643,-4.846403562678901,95.3270650422349,36.440233006982076,0.9815268838752744,11,-1.6349983215332031,-2.5699996948242188,-2.035001754760742,-0.6850013732910156,0.01999664306640625,1,-0.0062036287930771206,1.7058506739270274,72.69999694824219,-1.0512800448635184,72.88999938964844,-2.912993000961953,71.55000305175781,-0.0062036287930771206 8302,2016-11-30,71.12000274658203,73.56999969482422,71.12000274658203,72.80000305175781,965800.0,-0.04086309800330057,-1.9166625038033434,-1.0243908112282398,45.91574464400282,50.94845872102477,0.9202124796611457,0.5944532632881732,1.5622508342196397,4.2080985744537855,8.278987662923829,3.029998779296875,-0.1254097183135201,-0.7004966735839844,-2.6906236703405852,1.2896303231726165,-1.6955601719622848,0.29456682479431606,-1.5166204780685604,0.9347771318290069,-56.50883038427394,0.9950634983782983,11,1.4499969482421875,0.45999908447265625,1.027496337890625,2.3449974060058594,2.089996337890625,2,0.04963440161659061,-1.0104189018429774,74.1500015258789,1.7058506739270274,72.69999694824219,-1.0512800448635184,72.88999938964844,0.04963440161659061 8303,2016-12-01,70.16000366210939,71.48999786376953,69.56999969482422,70.94999694824219,783600.0,-0.013498299316626161,1.0534793393824662,0.4702340134695035,48.58963678773748,51.098715475964866,1.9049596833337858,1.57868664080965,2.3582592751598668,5.064885507049539,9.057919522868978,1.9199981689453125,-0.021607523738950363,-1.624496078491191,-3.710018012335013,0.46102585535263074,-2.667257045413109,-0.581735111569273,4.139999389648423,12.473647960953313,-45.70110877339285,1.0427609669219118,12,1.7749977111816264,1.4199981689452983,2.257495880126939,3.3049964904785014,3.1299972534179545,3,0.05686997798610949,-1.9166625038033434,71.12000274658203,-1.0104189018429774,74.1500015258789,1.7058506739270274,72.69999694824219,0.05686997798610949 8304,2016-12-02,71.47000122070312,71.72000122070312,70.6500015258789,70.6500015258789,579100.0,0.018671571981419666,-1.609756324491296,-1.037983118613968,53.68853407309342,52.92830738227173,0.699920437298843,0.29234107099834716,0.8706442401133785,3.6449928974674606,9.424758121799393,1.5599975585937358,0.06088741475096526,-0.3199985504150362,-2.401382859464846,1.7613857586347734,-1.360690704939941,0.7206936041098686,2.735401763916016,40.169136943502195,-19.715976879691517,1.0406921545249053,12,0.4650001525878906,0.1100006103515625,1.0174980163574219,1.8549995422363281,2.6199951171875,4,0.04309502978100532,1.0534793393824662,70.16000366210939,-1.9166625038033434,71.12000274658203,-1.0104189018429774,74.1500015258789,0.04309502978100532 8305,2016-12-05,71.1500015258789,71.33999633789062,70.26999664306639,71.33999633789062,430300.0,-0.004477398759740403,10.263462233465997,-0.23170107648936072,50.985214115023595,52.521114681737785,1.0556894669029617,0.6603751408791823,1.0382063156535253,3.8624997534597014,10.292903489798247,1.200004577636733,0.13237464910640995,-0.6489982604980469,-2.716966659678235,1.4189701386821412,-1.682982460088141,0.38498593909204715,2.962693392944331,33.40382050128151,-27.28961118178259,1.0339841995900956,12,0.7849998474121094,0.43000030517578125,1.487497329711914,2.174999237060547,3.3600006103515625,0,0.0536893831749925,-1.609756324491296,71.47000122070312,1.0534793393824662,70.16000366210939,-1.9166625038033434,71.12000274658203,0.0536893831749925 8306,2016-12-06,71.05999755859375,71.52999877929688,70.7699966430664,71.33000183105469,434300.0,-0.0012649889719597018,1.2686692933111663,1.4211139220174276,48.33759790409464,51.40634292696405,0.968495243195207,0.6506350326735344,0.9706167779225723,3.8489259806615905,10.810374729473224,0.7600021362304688,0.21652488963188432,-0.6545021057128935,-2.6968052766089414,1.3878010651831545,-1.6756536911609174,0.3666494797351305,2.961843455749502,37.24994659423828,-21.98220766184164,1.021151585448027,12,0.8750038146972656,0.5200042724609375,1.542501449584961,2.265003204345703,3.8000030517578125,1,0.04981707060443363,10.263462233465997,71.1500015258789,-1.609756324491296,71.47000122070312,1.0534793393824662,70.16000366210939,0.04981707060443363 8307,2016-12-07,72.30999755859375,72.30999755859375,71.05999755859375,71.5199966430664,632400.0,0.0175907689691277,2.1645532946391493,-2.925883017801639,54.02029264480963,51.73966175249424,-0.32685022072431025,-0.7031483162012648,-0.4012002116183737,2.504120068372913,10.422687156552769,1.25,0.4401216464344344,0.6384979248046818,-1.3087766857000247,2.5857725353093883,-0.33513938044767144,1.612135230057035,1.6228066293591183,100.0,39.299743351688996,0.9736373052523561,12,-0.3749961853027344,-0.9049949645996094,0.6925029754638672,1.0150032043457031,2.4300003051757812,2,0.025722592631044927,1.2686692933111663,71.05999755859375,10.263462233465997,71.1500015258789,-1.609756324491296,71.47000122070312,0.025722592631044927 8308,2016-12-08,73.0999984741211,73.1500015258789,70.9800033569336,71.62000274658203,450900.0,0.010925196268845028,1.746829941958724,1.873410142254242,56.73290038332245,51.448124556426386,-0.9765578464964193,-1.4883355581270905,-1.304092948867833,1.6224655740242895,10.935435977089464,2.1699981689453125,0.36979557054606005,1.3769989013671875,-0.6667429818779453,3.4207407846123203,0.3551279597446211,2.398869842989754,0.7455496239691968,98.26378586868988,37.20236416827221,1.021870941622569,12,-1.1649971008300781,-1.6949958801269531,-0.09749794006347656,0.22500228881835938,2.1399993896484375,3,0.0015047963426497724,2.1645532946391493,72.30999755859375,1.2686692933111663,71.05999755859375,10.263462233465997,71.1500015258789,0.0015047963426497724 8309,2016-12-09,73.2300033569336,73.52999877929688,72.66999816894531,73.25,301900.0,0.0017784526063775452,1.9655489930413965,-0.013511284319486973,55.988046521030526,52.14550403679807,-1.1770394589322564,-1.4766760862991362,-1.5168581953750788,1.4049436757618992,10.178072508254763,0.8600006103515625,0.29532452801336717,1.3690036773681697,-0.6911628540206038,3.4291702087569433,0.33892041167378295,2.3990869430625565,0.5300337730913753,90.7976924607122,30.564644453667476,1.0300832656943888,12,-1.2950019836425781,-1.8250007629394531,-0.6100025177001953,0.09499740600585938,1.029998779296875,4,0.0008193029611280878,1.746829941958724,73.0999984741211,2.1645532946391493,72.30999755859375,1.2686692933111663,71.05999755859375,0.0008193029611280878 8310,2016-12-12,73.97000122070312,74.05000305175781,72.83999633789062,72.94999694824219,504800.0,0.010105118528571877,1.0508450467458912,-51.00877527661198,54.38326197175764,52.071247671652465,-1.9198329800139362,-2.0542147542886653,-2.3195065026739314,0.579566078679278,9.487683173285824,1.2100067138671875,0.38679269547631634,1.9390014648437557,-0.23081856999921513,4.1088214996867265,0.8540914474222632,3.023911482265248,-4.400001525878906,97.56092455055278,38.88296992909241,1.084910017421486,12,-2.1599998474121094,-2.5649986267089844,-1.5774993896484375,-0.6450004577636719,0.7399978637695312,0,0.0016222132649352794,1.9655489930413965,73.2300033569336,1.746829941958724,73.0999984741211,2.1645532946391493,72.30999755859375,0.0016222132649352794 8311,2016-12-13,73.94999694824219,74.77999877929688,73.80000305175781,74.20999908447266,460400.0,-0.00027043763864831316,-2.5000476845733592,-0.2549029874190315,56.3052173396158,53.22563352672058,-2.158133725756315,-1.891776805214235,-2.3398208488181496,0.5009127293077427,8.540772788321275,0.9799957275390625,0.2739106531862632,1.7669975280761747,-0.49608863654208335,4.030083692694433,0.6354544457670386,2.898540610385311,-4.290397186279293,78.15782023920188,19.49956191615877,1.1315430823091295,12,-1.7749977111816406,-2.3049964904785156,-1.692495346069336,-0.6249961853027344,0.44000244140625,1,0.007572754713975671,1.0508450467458912,73.97000122070312,1.9655489930413965,73.2300033569336,1.746829941958724,73.0999984741211,0.007572754713975671 8312,2016-12-14,72.41000366210938,74.55999755859375,72.4000015258789,74.3499984741211,485800.0,-0.020824791746924087,-1.2040786139407786,7.461457202382699,53.26747861335214,53.74539372956666,-0.46478772137129454,-0.2910994130361644,-0.7795668180531266,1.9412335022360026,7.924763302918808,2.1599960327148438,0.2556879982948317,0.17900390625000284,-2.059207920082571,2.4172157325825765,-0.9401020069162911,1.2981098194162968,-2.545587939453128,37.631632310926314,-23.698752433637928,1.11910591316629,12,0.11499404907226562,-0.7650032043457031,-0.32250213623046875,0.9149971008300781,2.7299957275390625,2,0.0338350617916654,-2.5000476845733592,73.94999694824219,1.0508450467458912,73.97000122070312,1.9655489930413965,73.2300033569336,0.0338350617916654 8313,2016-12-15,73.0,73.20999908447266,72.0199966430664,72.12999725341797,453500.0,0.008147994863303198,-1.1834827709300129,-0.44845622328230017,50.44319330334858,53.38480031070611,-0.6812006973508744,-0.7859254176002821,-1.3207519696253343,1.2597317393088332,7.108130046127352,1.19000244140625,0.06752897121518231,0.6830001831054631,-1.5334265837470014,2.8994269499579275,-0.42521320032076915,1.7912135665316953,-2.93896095507813,35.50734052228141,-22.088068039166487,1.1082133834262344,12,-0.4750022888183594,-1.3549995422363281,-0.9124984741210938,0.3250007629394531,1.9800033569335938,3,0.023835587174925177,-1.2040786139407786,72.41000366210938,-2.5000476845733592,73.94999694824219,1.0508450467458912,73.97000122070312,0.023835587174925177 8314,2016-12-16,74.16000366210938,74.44000244140625,73.13999938964844,73.22000122070312,1598000.0,0.01589046112478587,-1.3636287973366625,1.0804591653293345,55.455927432966284,53.88154623492196,-1.586317896412666,-1.8111756712640386,-2.421649561789181,0.026014397262201783,6.4399411359372385,1.44000244140625,0.25324700184671656,1.6985034942626953,-0.6056091519172213,4.002616140442612,0.5464471711727441,2.8505598173526465,-3.910206227812509,77.5364261842829,21.171739714545573,1.1520563230899556,12,-1.3850059509277344,-2.515003204345703,-2.0725021362304688,-0.8350028991699219,1.5399932861328125,4,0.014563027890085678,-1.1834827709300129,73.0,-1.2040786139407786,72.41000366210938,-2.5000476845733592,73.94999694824219,0.014563027890085678 8315,2016-12-19,74.11000061035156,74.72000122070312,73.62999725341797,74.56999969482422,476000.0,-0.0006742590249272373,1.8684234302062943,-0.4893594571781053,49.833051317534924,54.047707725304214,-1.1982971815801307,-1.650471182370893,-2.290303492686462,-0.006080347675151643,6.155760345216545,1.0900039672851562,0.49402266653768834,1.5245002746582088,-0.856834045670098,3.9058345949865156,0.3338331144940554,2.7151674348223622,-3.6789951222546904,75.72472281270127,23.285181686229215,1.1906671601641554,12,-1.2299995422363281,-1.970001220703125,-2.529998779296875,-0.9949989318847656,1.2299957275390625,0,0.0020240389238095347,-1.3636287973366625,74.16000366210938,-1.1834827709300129,73.0,-1.2040786139407786,72.41000366210938,0.0020240389238095347 8316,2016-12-20,74.41999816894531,74.86000061035156,73.91000366210938,74.1500015258789,418100.0,0.004182938281482862,-1.5333509658911733,-0.5869503922511734,67.81854568613869,55.580846952118556,-1.096907681667247,-1.9352511097864635,-2.533988520161813,-0.4050304240951448,6.544627320879813,0.9499969482421875,0.5919053672631094,1.755497741699216,-0.7623071182339061,4.273302601632338,0.4965953117326478,3.014400171665784,-3.815032949200443,84.50697793120122,24.496886001425786,1.2589024299665639,12,-1.4999961853027344,-2.2399978637695312,-2.932497024536133,-1.3049964904785156,0.40000152587890625,1,0.0038968143330102567,1.8684234302062943,74.11000061035156,-1.3636287973366625,74.16000366210938,-1.1834827709300129,73.0,0.0038968143330102567 8317,2016-12-21,74.2699966430664,75.0,74.08999633789062,74.18000030517578,233500.0,-0.0020156077609458922,-5.740661203729867,0.3333239142106304,74.31947191978031,57.53491045616943,-0.7148123113087905,-1.7248284550248059,-2.2619563594152368,-0.3398488422450896,7.0229557526611615,0.910003662109375,0.7704998879761433,1.5109962463378963,-1.1019247806794539,4.1239172733552465,0.2045357328292141,2.8174567598465785,-3.4097292998851287,75.50327065118601,9.088523528361904,1.306460513508677,12,-0.7599983215332031,-1.9849967956542969,-2.867494583129883,-1.1549949645996094,1.910003662109375,2,0.0016157634577358415,-1.5333509658911733,74.41999816894531,1.8684234302062943,74.11000061035156,-1.3636287973366625,74.16000366210938,0.0016157634577358415 8318,2016-12-22,74.66000366210938,74.81999969482422,73.86000061035156,74.31999969482422,314600.0,0.005251205556360716,1.909105621510398,3.777975584944049,71.18191563303593,59.22311813528115,-0.9613584573382212,-1.9709472165916253,-2.5573793863527214,-0.8100756613349915,6.799882459721708,0.9599990844726562,1.03007426188573,1.7455032348632784,-0.9337926678855695,4.424799137612126,0.40585528348884736,3.0851511862377095,-3.4685577063825974,81.72063299342888,11.490863700719686,1.3396479513744253,12,-1.1500053405761719,-2.3750038146972656,-3.2575016021728516,-1.5450019836425781,-0.100006103515625,3,0.006429087918497611,-5.740661203729867,74.2699966430664,-1.5333509658911733,74.41999816894531,1.8684234302062943,74.11000061035156,0.006429087918497611 8319,2016-12-23,74.61000061035156,74.98999786376953,74.41999816894531,74.81999969482422,204500.0,-0.0006697434945772685,1.072743414390545,-0.6176371592056547,73.82913770183431,61.383770994178555,-0.7766945265419594,-1.881968531901947,-2.4430165361944916,-0.8364478050631021,7.234683129263436,0.5699996948242188,1.1290242198708142,1.6095001220703153,-1.1748424309220127,4.393842675062643,0.21732884557415844,3.0016713985664722,-3.1138703310829214,71.5329483374079,-3.2164619135557757,1.3921712764961627,12,-1.1000022888183594,-2.325000762939453,-3.207498550415039,-1.4949989318847656,0.470001220703125,4,0.0049591575332421645,1.909105621510398,74.66000366210938,-5.740661203729867,74.2699966430664,-1.5333509658911733,74.41999816894531,0.0049591575332421645 8320,2016-12-27,74.7300033569336,75.25,73.73999786376953,74.19999694824219,255500.0,0.0016084002895100369,-1.0827549919760069,-2.5238510445049953,75.171451685318,63.480019254812134,-0.8689310874548966,-1.9416393813721982,-2.498194726992665,-1.0345000035913898,7.6757640079294225,1.5100021362304688,1.1332355644927787,1.6280025482177791,-1.2564205134250983,4.5124256098606566,0.1857910173963404,3.070214079039218,-2.953563500006439,65.56318493929335,-13.354235575078135,1.442211530821439,12,-1.0950050354003906,-2.3200035095214844,-3.3275012969970703,-1.6150016784667969,1.149993896484375,1,0.012979975213912365,1.072743414390545,74.61000061035156,1.909105621510398,74.66000366210938,-5.740661203729867,74.2699966430664,0.012979975213912365 8321,2016-12-28,73.69000244140625,74.80000305175781,73.5,74.80000305175781,259000.0,-0.013916778653949469,1.3423465530276995,-2.0943154500568597,59.745773670462675,64.1998298167133,0.1456252068149695,-0.9885509371829073,-1.423460318739373,-0.0651777154326254,7.53479444683515,1.3000030517578125,1.122117876003145,0.6110015869140568,-2.2454359570442364,3.46743913087235,-0.8172171850650898,2.0392203588932034,-1.5662065701718149,10.857282366071429,-62.69200247442909,1.428218771979143,12,-0.055004119873046875,-1.2800025939941406,-2.2875003814697266,-0.5750007629394531,1.5499954223632812,2,0.022391014273562382,-1.0827549919760069,74.7300033569336,1.072743414390545,74.61000061035156,1.909105621510398,74.66000366210938,0.022391014273562382 8322,2016-12-29,74.6500015258789,74.86000061035156,73.8499984741211,73.8499984741211,360700.0,0.013027534979877187,-1.524995708481947,-0.7207230737507733,60.689653720926806,65.33832541866644,-0.5176518150603187,-1.7608093580661972,-2.352651020343245,-1.0830070484536947,7.85422381915791,1.1699981689453125,1.1098956146800276,1.394500732421875,-1.3875353756206152,4.176536840464365,0.0034826784006298794,2.78551878644312,-2.213585241767916,65.71437290736607,-4.514182485537916,1.3910180540212465,12,-0.4550018310546875,-2.240001678466797,-3.434999465942383,-1.5349998474121094,1.3199996948242188,3,0.0022772694637704927,1.3423465530276995,73.69000244140625,-1.0827549919760069,74.7300033569336,1.072743414390545,74.61000061035156,0.0022772694637704927 8323,2016-12-30,74.1500015258789,74.87999725341797,73.98999786376953,74.73999786376953,331500.0,-0.006697923506761905,1.045987091342781,-0.7374926090522421,56.036725171961514,65.40285850077703,0.18174319303378184,-0.9977155261603059,-1.8318532163995656,-0.6409787901018262,7.353423037421894,0.8899993896484375,1.0594661211656415,0.6950008392334013,-1.6973430116078276,3.08734469007463,-0.5011710861872132,1.8911727646540157,-1.4322268701790222,37.1429443359375,-29.224501138910867,1.1961719254206153,12,0.22499847412109375,-1.7400016784667969,-2.9200000762939453,-1.0349998474121094,1.3300018310546875,4,0.02737692161190841,-1.524995708481947,74.6500015258789,1.3423465530276995,73.69000244140625,-1.0827549919760069,74.7300033569336,0.02737692161190841 8324,2017-01-03,74.55000305175781,74.55000305175781,73.6500015258789,74.33999633789062,451500.0,0.005394491134828927,7.571169076509482,-0.3559457921688305,53.983521377983365,65.86402184082685,-0.17558363005461786,-1.2175651715891718,-2.20114434263661,-1.0968951976471573,6.898442980587788,0.9000015258789062,1.1859663279350485,0.941002273559576,-1.3054079605212365,3.1874125076403885,-0.18220284348082316,2.064207390599975,-1.5790058616279197,60.00017438616071,-2.3214758685375543,1.1232051170404058,1,-0.1750030517578125,-2.140003204345703,-3.0725021362304688,-1.4350013732910156,0.5999984741210938,1,0.00013406447252584108,1.045987091342781,74.1500015258789,-1.524995708481947,74.6500015258789,1.3423465530276995,73.69000244140625,0.00013406447252584108 8325,2017-01-04,74.97000122070312,75.79000091552734,74.66000366210938,74.66000366210938,663700.0,0.005633778024847658,-6.29036227603859,1.4761316573421492,56.64064595473628,64.62203298178214,-0.5149100126657089,-1.4089421541772253,-2.5704115484962102,-1.5702949377506883,6.519764826380333,1.2399978637695312,1.3419377701064974,1.1700004577636776,-0.8324312198742518,3.172432135401607,0.16878461894471286,2.1712162965826423,-1.7711037495862172,64.1921673801869,3.713668145960071,1.0012158388189634,1,-0.3250007629394531,-2.2900009155273438,-3.4925003051757812,-1.8549995422363281,0.4799957275390625,2,0.0014672616854805032,7.571169076509482,74.55000305175781,1.045987091342781,74.1500015258789,-1.524995708481947,74.6500015258789,0.0014672616854805032 8326,2017-01-05,74.5999984741211,75.5,74.01000213623047,74.88999938964844,398700.0,-0.004935344011703924,-1.027216815881666,-0.9354941917700335,66.82019170706954,63.78877962481427,-0.13040227539642046,-0.8012119291500142,-2.1571221817074786,-1.2549504686339787,6.066261818937506,1.4899978637695312,1.327697607771384,0.6229976654052791,-0.936491347810005,2.1824866786205632,-0.15674684120236293,1.4027421720129212,-1.0901685896749314,44.39239342018011,-18.192198500856144,0.779744506607642,1,0.045001983642578125,-1.9199981689453125,-2.8149967193603516,-1.4849967956542969,1.029998779296875,3,0.01715816093134248,-6.29036227603859,74.97000122070312,7.571169076509482,74.55000305175781,1.045987091342781,74.1500015258789,0.01715816093134248 8327,2017-01-06,74.16999816894531,74.5999984741211,74.01000213623047,74.36000061035156,510500.0,-0.005764079275751621,-1.3137360500254316,0.6551787640419878,59.21255301510254,62.45885044504389,0.3172877206736473,-0.23686447430270618,-1.6972884477351897,-0.8588726340425694,6.114629401286794,0.589996337890625,1.402735296555818,0.09999732971191122,-1.248483019478357,1.4484776789021794,-0.5742428448832158,0.7742375043070382,-0.3865477607694032,24.298915484823205,-39.987737888756065,0.6742401745951321,1,0.4750022888183594,-1.4899978637695312,-2.122495651245117,-1.0549964904785156,1.0699996948242188,4,0.01442631415989748,-1.027216815881666,74.5999984741211,-6.29036227603859,74.97000122070312,7.571169076509482,74.55000305175781,0.01442631415989748 8328,2017-01-09,73.20999908447266,74.33000183105469,73.1500015258789,74.33000183105469,318500.0,-0.012943226482033277,1.1071382347531693,5.894675554127851,42.27640662701046,58.95299143673013,1.1733652197568034,0.7713453999733133,-0.7257331392234789,0.08506826186780359,6.43206121725979,1.1800003051757812,1.2221113714375917,-0.865501785278326,-2.1981279910822167,0.4671244205255647,-1.5318148881802784,-0.19918868237637355,2.5800018310546875,2.272635320636939,-57.8455099119829,0.6663131029019473,1,1.2600021362304688,-0.529998779296875,-1.1349983215332031,-0.09499740600585938,2.4800033569335938,0,0.037699797442230176,-1.3137360500254316,74.16999816894531,-1.027216815881666,74.5999984741211,-6.29036227603859,74.97000122070312,0.037699797442230176 8329,2017-01-10,73.29000091552734,73.54000091552734,72.54000091552734,73.23999786376953,459000.0,0.0010927719171582861,2.6363434595644333,-0.04464547244228582,43.365714969994826,55.41902069058311,0.9906029253615145,0.7336853297168346,-0.7762472429158862,-0.02617773065816209,6.69043158845351,1.0,0.9940761853248858,-0.7884998321533203,-2.1133596276693822,0.5363599633627416,-1.4509297299113513,-0.12606993439528935,2.447200012207034,23.076923076923077,-33.61850952814322,0.6624298977580344,1,0.875,-0.26000213623046875,-1.5324993133544922,-0.17499923706054688,2.6100006103515625,1,0.02988132642992336,1.1071382347531693,73.20999908447266,-1.3137360500254316,74.16999816894531,-1.027216815881666,74.5999984741211,0.02988132642992336 8330,2017-01-11,74.08999633789062,74.08999633789062,73.08000183105469,73.08000183105469,338500.0,0.010915478405919776,1.0,20.198657308513884,47.52622813559477,54.06129340893113,0.10088431913133888,-0.05993218189740901,-1.5407195872302282,-0.8652176441754733,6.4966335609510315,1.0099945068359375,0.8022802532877193,0.005495834350583095,-1.3183815712682474,1.3293732399694136,-0.656442868458825,0.6674345371599912,1.5193165893554692,52.36472641137399,-0.7791596019997726,0.6619387028094125,1,0.07500457763671875,-1.05999755859375,-2.3324947357177734,-0.9749946594238281,1.9500045776367188,2,0.014306994741288381,2.6363434595644333,73.29000091552734,1.1071382347531693,73.20999908447266,-1.3137360500254316,74.16999816894531,0.014306994741288381 8331,2017-01-12,74.51000213623047,74.73999786376953,73.20999908447266,74.01000213623047,490700.0,0.005668859753000799,2.1875258289093047,0.4950521974286534,51.729141794244335,53.06568097263307,-0.21296811709287056,-0.4593856135157779,-1.997282656483776,-1.3075321384197878,5.840329856668766,1.529998779296875,0.5974306129573534,0.3975013732910213,-0.9380351222412742,1.7330378688233168,-0.27026687447512643,1.065269621057169,0.9765383105468715,89.54563424631881,37.609506701298386,0.6677682477661511,1,-0.345001220703125,-1.2300033569335938,-2.752500534057617,-1.3950004577636719,2.529998779296875,3,0.012615686284548344,1.0,74.08999633789062,2.6363434595644333,73.29000091552734,1.1071382347531693,73.20999908447266,0.012615686284548344 8332,2017-01-13,74.86000061035156,75.08999633789062,74.25,74.26000213623047,391200.0,0.004697335446067763,-1.7096536024118625,1.1999969482421875,51.4492513251909,52.55596165632522,-0.5923360395859305,-0.6497377965466171,-2.301864514216007,-1.6802660795749063,6.166018307142724,0.839996337890625,0.36853988136965654,0.625,-0.48310503140746164,1.7331050314074616,0.07094748429626918,1.1790525157037308,0.5086782551757807,90.98054351305825,41.0434378703861,0.5540525157037274,1,-0.6949996948242188,-1.4749984741210938,-3.102499008178711,-1.845001220703125,2.3899993896484375,4,0.01028582202495909,2.1875258289093047,74.51000213623047,1.0,74.08999633789062,2.6363434595644333,73.29000091552734,0.01028582202495909 8333,2017-01-17,74.73999786376953,75.5,74.56999969482422,75.20999908447266,343100.0,-0.0016030289287152222,-1.2963039710647275,-0.7833373599684651,50.93254726223301,52.21696453235296,-0.42447966179726393,-0.4139167271194708,-2.1024086356619023,-1.5786582367806545,6.679345287541541,0.9300003051757812,0.3531141728540774,0.4179973602294922,-0.5456498456983354,1.3816445661573198,-0.06382624273442161,0.899820963193406,-2.1999969482421875,74.32424421287048,25.99861499054404,0.4818236029639167,1,-0.5749969482421875,-1.3549957275390625,-3.069995880126953,-1.9199981689453125,3.0400009155273438,1,0.006689858366217383,-1.7096536024118625,74.86000061035156,2.1875258289093047,74.51000213623047,1.0,74.08999633789062,0.006689858366217383 8334,2017-01-18,75.23999786376953,75.77999877929688,74.69000244140625,74.69000244140625,410900.0,0.006689858366217383,-2.963656036288477,-1.1701999870138302,53.469347505657154,51.86459803801084,-0.9122430602239575,-0.8736502409406057,-2.5309816188890437,-2.0914583220140344,6.73848791705423,1.089996337890625,0.26782033957088913,0.8639976501464872,-0.1791839716305077,1.9071792719234821,0.34240683925798976,1.3855884610349847,-2.6407969665527276,79.99994348590256,32.45624436755767,0.5215908108884982,1,-1.0799980163574219,-1.3349990844726562,-3.569995880126953,-2.4199981689453125,2.94000244140625,2,0.005980922254297472,-1.2963039710647275,74.73999786376953,-1.7096536024118625,74.86000061035156,2.1875258289093047,74.51000213623047,0.005980922254297472 8335,2017-01-19,74.26000213623047,75.4000015258789,74.0999984741211,74.75,351800.0,-0.013024930294568304,-2.2098635194830885,-0.8909126218979317,53.90946243648713,50.43007256350168,-0.048670252887063725,0.12454490038221877,-1.4769010706447148,-1.1332846370657705,6.467345450889601,1.3000030517578125,0.23351017410074348,-0.12349815368652628,-1.1607675698580664,0.9137712624850138,-0.6421328617722963,0.3951365543992438,-1.533569323730461,40.856154725326924,-10.86017604181665,0.518634708085767,1,-0.10000228881835938,-0.35500335693359375,-2.5900001525878906,-1.9200019836425781,4.0099945068359375,3,0.02208455888056471,-2.963656036288477,75.23999786376953,-1.2963039710647275,74.73999786376953,-1.7096536024118625,74.86000061035156,0.02208455888056471 8336,2017-01-20,74.70999908447266,74.8499984741211,74.12999725341797,74.31999969482422,349300.0,0.0060597486573816806,1.1492632489922339,-0.7959205916699105,50.4424599512979,49.4556177786345,-0.5379990356201318,-0.3189654648397777,-1.9034401860153594,-1.5846656250825788,6.10291788588207,0.720001220703125,0.2000471482662789,0.31199874877930256,-0.7354765707958251,1.3594740683544302,-0.21173891100825415,0.8357364085668593,-1.8614236333007739,36.30955354426184,-13.072825023207145,0.5237376597875631,1,-0.5499992370605469,-0.8050003051757812,-3.102497100830078,-2.5199966430664062,3.5800018310546875,4,0.017802193111405185,-2.2098635194830885,74.26000213623047,-2.963656036288477,75.23999786376953,-1.2963039710647275,74.73999786376953,0.017802193111405185 8337,2017-01-23,74.38999938964844,74.98999786376953,74.08999633789062,74.7699966430664,296800.0,-0.004283224451152812,1.1951264898259195,-0.9743534567080089,51.81816605496634,50.51581327062959,-0.2050762791166818,0.011052144963883848,-1.5767573008659497,-1.2791017590704286,5.677274775987802,0.9000015258789062,0.09491951220047667,-0.01400108337402628,-1.059762515981859,1.0317603492338066,-0.5368817996779427,0.5088796329298901,-1.4241670053515492,17.751634222976634,-31.808362240998036,0.5228807163039149,1,-0.22999954223632812,-0.4850006103515625,-2.479999542236328,-2.4699974060058594,4.230003356933594,0,0.03562308842077577,1.1492632489922339,74.70999908447266,-2.2098635194830885,74.26000213623047,-2.963656036288477,75.23999786376953,0.03562308842077577 8338,2017-01-24,75.13999938964844,75.29000091552734,74.0199966430664,74.41999816894531,414400.0,0.010082000351573583,1.490194025161937,-1.8947537494729656,54.24457983423898,51.724576033323395,-0.7291980834310721,-0.7390346864168862,-2.2757595880892154,-2.0297426649863866,5.4847525095541485,1.2700042724609375,-0.04405571661777685,0.7119991302490263,-0.3795297447646959,1.8035280052627485,0.16623469274216518,1.2577635677558874,-2.0616003495515542,63.63644245232718,14.761021685937813,0.5457644375068632,1,-0.7099990844726562,-1.2350006103515625,-3.0550003051757812,-3.4949989318847656,3.6999969482421875,1,0.02808092397512385,1.1951264898259195,74.38999938964844,1.1492632489922339,74.70999908447266,-2.2098635194830885,74.26000213623047,0.02808092397512385 8339,2017-01-25,74.9800033569336,75.58999633789062,74.69999694824219,74.77999877929688,443800.0,-0.002129305749460575,-3.944327886918007,0.2777836646462934,50.074754439364526,52.00774562263114,-0.34002163972667176,-0.5796148566955424,-2.013992923546539,-1.8682906166763473,5.25900012685198,0.8899993896484375,-0.09432451806054587,0.5335029602050838,-0.5832645361185058,1.6502704565286734,-0.02488078795671811,1.0918867083668857,-1.7935403272687154,61.146936335848935,13.622022656414437,0.558383748161797,1,-0.4850044250488281,-0.81500244140625,-2.8950042724609375,-3.335002899169922,3.4199981689453125,2,0.037343228821079544,1.490194025161937,75.13999938964844,1.1951264898259195,74.38999938964844,1.1492632489922339,74.70999908447266,0.037343228821079544 8340,2017-01-26,75.69999694824219,75.87999725341797,75.0,75.05000305175781,368300.0,0.009602474780924464,-1.3466593424479167,3.2498950982262063,57.81250507995166,52.68367487659862,-0.9025302950120704,-1.2893169185879003,-2.624974947544189,-2.575441514825428,5.6188528121315136,0.899993896484375,0.08529214139950625,1.2049968719482393,-0.040448818039308776,2.4504425619357875,0.5822740269544653,1.8277197169420134,-2.409792488592032,90.32256741347203,40.64985243871444,0.622722844993772,1,-0.75,-1.4899978637695312,-3.4899978637695312,-4.054996490478516,2.4300003051757812,3,0.032760943948640264,-3.944327886918007,74.9800033569336,1.490194025161937,75.13999938964844,1.1951264898259195,74.38999938964844,0.032760943948640264 8341,2017-01-27,75.33999633789062,76.13999938964844,75.11000061035156,75.69000244140625,210800.0,-0.004755622521328551,-1.5432145279180167,-0.5384759847880182,58.39311711198923,53.45521551957621,-0.46088010336124796,-0.8425635293725691,-2.1688594471281846,-2.2160575823150594,6.246982309297129,1.029998779296875,0.2604683491561275,0.7624965667724553,-0.4770079682721047,2.002001101817015,0.14274429925016818,1.3822488342947423,-1.894404310614405,62.26405588164378,8.994176500042478,0.6197522675222814,1,-0.2599983215332031,-0.9999961853027344,-2.829996109008789,-3.694995880126953,2.6700057983398438,4,0.03889036962565129,-1.3466593424479167,75.69999694824219,-3.944327886918007,74.9800033569336,1.490194025161937,75.13999938964844,0.03889036962565129 8342,2017-01-30,74.81999969482422,75.38999938964844,74.44999694824219,75.05999755859375,263200.0,-0.006901999845265294,1.0888907726868138,0.6856962246054582,62.327754008071054,54.7213496024471,0.05905607685400582,-0.3258864094764533,-1.5742169005514626,-1.711203999408184,6.620770663347026,0.94000244140625,0.3460240623800388,0.23400001525878622,-1.009921570403435,1.4779216009210074,-0.3879607775723315,0.8559608080899039,-1.1588550785582186,37.73594411835623,-21.07657657722595,0.6219607928311107,1,0.2599983215332031,-0.4799995422363281,-2.269998550415039,-3.134998321533203,1.80999755859375,0,0.04637799030816048,-1.5432145279180167,75.33999633789062,-1.3466593424479167,75.69999694824219,-3.944327886918007,74.9800033569336,0.04637799030816048 8343,2017-01-31,76.18000030517578,76.26000213623047,74.70999908447266,74.9000015258789,497400.0,0.018176966264350947,1.1527783664646294,-5.333375719235782,68.50195863901453,56.3916397283757,-1.2015554623480824,-1.608474169968673,-2.83674885709371,-3.091686125133748,7.237668693936137,1.5500030517578125,0.40580339087202333,1.4925006866455135,0.0786914848384157,2.9063098884526113,0.7855960857419717,2.1994052875490553,-2.3205473070391918,95.58002200294216,30.91509044966942,0.7069046009035482,1,-1.0400009155273438,-1.779998779296875,-3.282501220703125,-4.424999237060547,0.06999969482421875,1,0.0320294359626101,1.0888907726868138,74.81999969482422,-1.5432145279180167,75.33999633789062,-1.3466593424479167,75.69999694824219,0.0320294359626101 8344,2017-02-01,74.55999755859375,76.2300033569336,74.30000305175781,75.69000244140625,346300.0,-0.021265459964456945,-1.3394029629903639,-0.882817156617314,52.723069442602664,56.25981828461076,0.348493172333761,0.012981288862249585,-1.1357699895791598,-1.4998769615541505,7.957791054002182,1.9300003051757812,0.40669253224211843,-0.12800178527831463,-1.5416134088342375,1.2856098382776082,-0.8348075970562832,0.5788040264996539,-0.4604896466477726,13.26503205514965,-50.76824355234736,0.7068058117779625,2,0.5800018310546875,-0.15999603271484375,-1.6624984741210938,-2.8049964904785156,3.2700042724609375,2,0.05740341898393164,1.1527783664646294,76.18000030517578,1.0888907726868138,74.81999969482422,-1.5432145279180167,75.33999633789062,0.05740341898393164 8345,2017-02-02,75.08000183105469,75.22000122070312,74.4000015258789,74.58999633789062,437200.0,0.0069743064577261205,1.129857519370628,-0.43363130603867345,53.26460751387144,56.57339023600782,-0.048010703725267945,-0.5252914387463363,-1.5786917651038976,-1.9892925182390826,7.853282290238608,0.8199996948242188,0.43475223424712794,0.3865024566650419,-1.0325743774557026,1.8055792907857864,-0.32303596039533033,1.0960408737254141,-0.779998779296875,39.79587467545864,-20.14234701229553,0.709538417060371,2,0.05999755859375,-0.6800003051757812,-2.1825027465820312,-3.325000762939453,3.05999755859375,3,0.0442194940577505,-1.3394029629903639,74.55999755859375,1.1527783664646294,76.18000030517578,1.0888907726868138,74.81999969482422,0.0442194940577505 8346,2017-02-03,75.87999725341797,75.94000244140625,75.16999816894531,75.56999969482422,252800.0,0.010655239782271675,2.5813491359426566,0.6326409865163641,55.5555463212213,56.98865471003615,-0.7426903598790204,-1.29064795496015,-2.3297272547380317,-2.775292496019347,8.470105986205647,0.8600006103515625,0.42246593399043775,1.1224979400634822,-0.3911289690694417,2.636124849196406,0.36568448549702737,1.8793113946299371,-1.5799942016601562,80.61198671861924,23.584192409733987,0.7568134545664611,2,-0.7399978637695312,-1.4799957275390625,-2.8574981689453125,-3.9999961853027344,2.4500045776367188,4,0.029652083308406407,1.129857519370628,75.08000183105469,-1.3394029629903639,74.55999755859375,1.1527783664646294,76.18000030517578,0.029652083308406407 8347,2017-02-06,75.23999786376953,76.13999938964844,75.06999969482422,76.13999938964844,363700.0,-0.008434362319637678,1.3777730682829652,-2.903253593227013,52.57732445280621,56.80340411209918,0.03415260725637381,-0.5969844341773012,-1.6323659192410673,-2.114658055242842,9.17194655578576,1.0699996948242188,0.4682507863567196,0.42899856567382244,-1.0727875838209258,1.9307847151685706,-0.32189450907355877,1.1798916404212036,-0.839996337890625,47.958941382088824,-6.596722635249037,0.7508930747473742,2,0.040004730224609375,-0.839996337890625,-2.217498779296875,-3.359996795654297,4.709999084472656,0,0.03681558148734054,2.5813491359426566,75.87999725341797,1.129857519370628,75.08000183105469,-1.3394029629903639,74.55999755859375,0.03681558148734054 8348,2017-02-07,75.97000122070312,76.06999969482422,75.16999816894531,75.16999816894531,530100.0,0.009702330909888479,-1.2499952316466079,-0.8888907726868139,53.67575254908981,57.20351501317976,-0.6322179805592043,-1.1695783772412938,-2.2685846608910794,-2.8203703421897472,9.96226543547227,0.9000015258789062,0.5371631244513679,1.0210018157958984,-0.36404395333985917,2.406047584931656,0.32847893122801963,1.7135247003637772,-1.3839996337890597,86.52838885397026,33.73754062018634,0.6925228845678801,2,-0.6899986267089844,-1.5699996948242188,-2.667501449584961,-4.090000152587891,3.4899978637695312,1,0.008687587496510218,1.3777730682829652,75.23999786376953,2.5813491359426566,75.87999725341797,1.129857519370628,75.08000183105469,0.008687587496510218 8349,2017-02-08,75.4800033569336,75.87000274658203,72.58000183105469,75.87000274658203,814900.0,-0.00644988621687681,15.871825971282131,-0.4874973774056343,56.46187964613786,57.053445520533785,-0.07133840306158845,-0.5345029110394393,-1.7317610604352467,-2.322575577610678,9.983288478169724,3.3899993896484375,0.6158300375402774,0.42150382995605185,-0.7394444795137218,1.5824521394258255,-0.158970324778835,1.0019779846909387,0.779998779296875,81.46077288391311,26.038303607113086,0.5804741547348871,2,-1.0600013732910156,-1.0800018310546875,-2.087503433227539,-3.6000022888183594,4.4499969482421875,2,0.01020133292025971,-1.2499952316466079,75.97000122070312,1.3777730682829652,75.23999786376953,2.5813491359426566,75.87999725341797,0.01020133292025971 8350,2017-02-09,75.1500015258789,75.98999786376953,75.12000274658203,75.62000274658203,382000.0,-0.004372043142263249,-2.28300800368515,1.2051332211745374,52.360530128766605,56.383158077953496,0.19270729677671739,-0.12755627800744662,-1.3516774138351337,-1.9958774882942265,10.418868171916563,0.8699951171875,0.6139665176810638,0.038501739501953125,-1.029329144071852,1.1063326230757582,-0.4954137022849494,0.5724171812888557,1.036400604248044,72.19105217137862,13.758105580697816,0.5339154417869056,2,-0.7299995422363281,-0.75,-1.7575016021728516,-3.270000457763672,3.5199966430664062,3,0.03566201265149527,15.871825971282131,75.4800033569336,-1.2499952316466079,75.97000122070312,1.3777730682829652,75.23999786376953,0.03566201265149527 8351,2017-02-10,75.44999694824219,75.52999877929688,74.80999755859375,75.0,350000.0,0.003991954973679768,1.3606573779923457,-0.9574378287124212,55.698919085652776,55.64662086435147,-0.10062545559458158,-0.3726234883398263,-1.643817602256064,-2.3191810658964016,11.065933418770795,0.720001220703125,0.6701915247479349,0.2914974212646513,-0.7472112581942127,1.3302061007235153,-0.22785691846478073,0.8108517609940833,0.6642771759033224,80.61789565724278,16.335171622260575,0.5193543397294338,2,-1.0299949645996094,-1.0499954223632812,-1.787496566772461,-3.2999954223632812,4.450004577636719,4,0.03565278396567151,-2.28300800368515,75.1500015258789,15.871825971282131,75.4800033569336,-1.2499952316466079,75.97000122070312,0.03565278396567151 8352,2017-02-13,75.62999725341797,75.70999908447266,75.12000274658203,75.54000091552734,228100.0,0.0023856900259289215,3.719970703125,0.19999321826998068,52.806406253140686,53.90267059925438,-0.171700697708971,-0.5185670249964289,-1.7160282347324056,-2.5176876751325494,11.430885136924726,0.589996337890625,0.6099251086359772,0.4329978942871122,-0.6161534855899191,1.4821492741641435,-0.09157779565140345,0.9575735842256279,0.41359142486572864,87.39247247185976,22.07673531292653,0.5245756899385172,2,-1.2249946594238281,-1.2299957275390625,-1.9674968719482422,-3.4799957275390625,4.2400054931640625,0,0.03570018082361748,1.3606573779923457,75.44999694824219,-2.28300800368515,75.1500015258789,15.871825971282131,75.4800033569336,0.03570018082361748 8353,2017-02-14,75.23999786376953,75.6500015258789,75.0199966430664,75.0199966430664,360100.0,-0.005156675972652014,-4.727285337772229,2.444557477110885,51.45086358697689,53.76131439307373,0.07927337912239807,-0.09400810720873665,-1.1896002350762274,-2.1751558219760625,11.546730544404769,0.6300048828125,0.5598333556172719,0.017998504638669033,-1.0088937860954559,1.044890795372794,-0.4954476407283863,0.5314446500057244,0.7343190775695803,78.00583951404504,11.66034531251104,0.5134461453670606,2,-0.8799972534179688,-0.839996337890625,-1.5774974822998047,-3.089996337890625,4.910003662109375,1,0.06259967062998384,3.719970703125,75.62999725341797,1.3606573779923457,75.44999694824219,-2.28300800368515,75.1500015258789,0.06259967062998384 8354,2017-02-15,75.69000244140625,75.72000122070312,74.47000122070312,74.48999786376953,306800.0,0.005980922254297472,-1.016132505583619,5.4545359966708284,49.94249422308379,53.39219069409732,-0.21633297422889086,-0.5360546916883493,-1.5373658457333192,-2.6831071433535385,11.621856050305732,1.25,0.5331200546597046,0.445502853393549,-0.6025519535812123,1.4935576603683103,-0.07852455009383164,0.9695302568809296,0.21642819772716848,80.26341546662383,16.250637239026375,0.5240274034873827,2,-1.3300018310546875,-1.2900009155273438,-2.115001678466797,-3.5400009155273438,4.4499969482421875,2,0.049808383161103365,-4.727285337772229,75.23999786376953,3.719970703125,75.62999725341797,1.3606573779923457,75.44999694824219,0.049808383161103365 8355,2017-02-16,75.9000015258789,76.20999908447266,75.4000015258789,75.87999725341797,333200.0,0.0027744626463082067,1.5312447845886084,0.016670163459154286,53.278718547735075,53.13920983037662,-0.3327779840472118,-0.6502269559867386,-1.630261684581967,-2.934293269603529,12.045051529727365,0.80999755859375,0.32598402724966036,0.5735019683837947,-0.4045150727535969,1.5515190095211864,0.08449344781510604,1.0625104889524835,-3.3199996948242188,82.1840264836779,17.20854872932661,0.489008520568694,2,-1.5050010681152344,-1.4799995422363281,-2.302501678466797,-3.75,4.409996032714844,3,0.05309616203265555,-1.016132505583619,75.69000244140625,-4.727285337772229,75.23999786376953,3.719970703125,75.62999725341797,0.05309616203265555 8356,2017-02-17,76.04000091552734,76.08999633789062,75.06999969482422,75.7300033569336,405600.0,0.0018445242007103513,3.9757341173843463,15.496567505720824,57.47549432096549,53.68345092683877,-0.5003065961964666,-0.722521102735044,-1.6462150674235971,-3.115562745361615,12.584872608228212,1.0199966430664062,0.39219987309104454,0.6470012664794922,-0.33537216897194355,1.629374701930928,0.1558145487537672,1.1381879842052172,-3.3873991394042946,90.22997829566133,20.90798028374165,0.4911867177257188,2,-1.6450004577636719,-1.6199989318847656,-2.4425010681152344,-3.8899993896484375,4.3600006103515625,4,0.03458702290574167,1.5312447845886084,75.9000015258789,-1.016132505583619,75.69000244140625,-4.727285337772229,75.23999786376953,0.03458702290574167 8357,2017-02-21,77.04000091552734,77.04000091552734,75.62000274658203,75.66000366210938,425000.0,0.01315097301367607,1.057972456725214,4.45163910218547,55.5128222684333,53.88756978454361,-1.3612776536950832,-1.5956184974206877,-2.5482888146782443,-4.139301917001831,12.729677319758675,1.4199981689453125,0.4470306370112951,1.5145011901855412,0.39627875785404854,2.632723622517034,0.9553899740197949,2.0736124063512875,-4.316251193237306,100.0,32.594982581607326,0.5591112161657429,2,-2.229999542236328,-2.229999542236328,-3.3175010681152344,-4.8899993896484375,2.80999755859375,1,0.03712357965166024,3.9757341173843463,76.04000091552734,1.5312447845886084,75.9000015258789,-1.016132505583619,75.69000244140625,0.03712357965166024 8358,2017-02-22,77.25,77.45999908447266,76.75,76.94999694824219,400400.0,0.002725844781633846,-1.0285776566757494,0.21739394844067028,71.04853441585577,55.508309203401154,-1.5316879901401848,-1.7280337711135871,-2.6813703986826027,-4.370942226084793,12.728716613008336,0.7099990844726562,0.42439950277734795,1.6190002441406222,0.277972574698353,2.9600279135828913,0.9484864094194876,2.2895140788617567,-4.353600229980472,92.97661423048953,17.94981451793643,0.6705138347211326,2,-1.2849998474121094,-2.229999542236328,-3.4749984741210938,-5.099998474121094,1.75,2,0.033915893159637944,1.057972456725214,77.04000091552734,3.9757341173843463,76.04000091552734,1.5312447845886084,75.9000015258789,0.033915893159637944 8359,2017-02-23,77.77999877929688,77.88999938964844,76.83999633789062,77.06999969482422,361700.0,0.0068608256219659935,1.2580703380723068,2.3666395402065,71.09374627470615,57.5897776640611,-1.901036749293553,-2.147617910960605,-3.1308982603092375,-4.904391570777307,12.610666688916266,1.0500030517578125,0.5011309371430741,2.0089992523193416,0.3969009778202519,3.6210975268184313,1.2029501150697968,2.8150483895688865,-4.609783050410158,96.09926871433866,15.929604357300875,0.8060491372495472,2,-1.5999984741210938,-2.5449981689453125,-4.004997253417969,-5.629997253417969,1.2099990844726562,3,0.030470593774461152,-1.0285776566757494,77.25,1.057972456725214,77.04000091552734,3.9757341173843463,76.04000091552734,0.030470593774461152 8360,2017-02-24,78.18000030517578,78.55999755859375,77.66999816894531,77.75,314700.0,0.005142729906873811,-2.016926797098263,0.6056350135932346,69.16669209798178,59.08619688765321,-2.0406269104438195,-2.4794185629452556,-3.467977672584439,-5.299006235884022,12.437247613377902,0.8899993896484375,0.5273311819613014,2.2850006103515597,0.3472693502811808,4.2227318704219385,1.3161349803163773,3.253866240386742,-4.632201883428124,89.11181988496877,8.626403841045814,0.9688656300351883,2,-1.6650009155273438,-2.6100006103515625,-4.147500991821289,-6.029998779296875,0.720001220703125,4,0.02507033866489894,1.2580703380723068,77.77999877929688,-1.0285776566757494,77.25,1.057972456725214,77.04000091552734,0.02507033866489894 8361,2017-02-27,78.2699966430664,78.41000366210938,77.94999694824219,78.05000305175781,280500.0,0.0011511427160313392,-1.1904779204737426,0.511612639946062,77.79816950424306,61.86305947110903,-1.8869747295124597,-2.465035399620902,-3.4920639177287143,-5.37122204426845,12.050912516169227,0.4600067138671875,0.5705703873755255,2.228496932983404,0.040556384347183894,4.416437481619624,1.134526658665294,3.3224672073015142,-4.220978307634141,90.13600587516316,5.307514434690262,1.0939702743181123,2,-1.7549972534179688,-2.6999969482421875,-4.237497329711914,-6.1199951171875,1.3800048828125,0,0.026063638725198013,-2.016926797098263,78.18000030517578,1.2580703380723068,77.77999877929688,-1.0285776566757494,77.25,0.026063638725198013 8362,2017-02-28,78.29000091552734,78.76000213623047,77.88999938964844,78.23999786376953,532500.0,0.000255580341368411,-1.32000732421875,0.2272932200450841,74.47258164984927,64.42102814476152,-1.66507781716966,-2.3312722711151537,-3.3949205406647707,-5.333869658849011,12.438561796577943,0.8700027465820312,0.7016257747390426,2.0750011444091854,-0.251066158810616,4.401068447628987,0.9119674927992918,3.238034796019079,-3.789884657778927,76.61687954299595,-7.66625557546098,1.1630336516098974,2,-1.6749992370605469,-2.6199989318847656,-4.257501602172852,-6.1399993896484375,1.7399978637695312,1,0.026951086801342505,-1.1904779204737426,78.2699966430664,-2.016926797098263,78.18000030517578,1.2580703380723068,77.77999877929688,0.026951086801342505 8363,2017-03-01,78.62000274658203,78.81999969482422,76.08999633789062,77.38999938964844,409800.0,0.004215121052441262,2.3497030147860722,24.598565761367105,84.27945561459913,68.23624607715212,-1.6373945387180981,-2.6025359422516914,-3.620544996715637,-5.593475336544913,11.73136409963948,2.7300033569335938,0.7967603123334186,2.2830028533935547,-0.2792918407977396,4.845297547584849,1.0018555062979146,3.5641502004891947,-3.6087001834157633,92.67411346824024,7.702093556747755,1.281147347095644,3,-1.6750030517578125,-2.920001983642578,-4.587503433227539,-6.470001220703125,1.7299957275390625,2,0.015644819188110892,-1.32000732421875,78.29000091552734,-1.1904779204737426,78.2699966430664,-2.016926797098263,78.18000030517578,0.015644819188110892 8364,2017-03-02,78.83999633789062,79.19000244140625,78.3499984741211,78.44999694824219,372000.0,0.0027981885477377233,-1.847488749806031,0.3170718091540079,91.27516893073968,72.45807389748596,-1.5238173993578101,-2.619758584428183,-3.7688489394394367,-5.743154532319693,11.367420923585126,0.8400039672851562,0.9362043974279288,2.288996505737302,-0.3617935017065719,4.939786513181176,0.963601502015365,3.6143915094592387,-3.29547617629224,88.70950276134316,2.033169302891409,1.325395003721937,3,-1.7099952697753906,-2.9549942016601562,-4.672496795654297,-6.689994812011719,1.2800064086914062,3,0.002029473231120349,2.3497030147860722,78.62000274658203,-1.32000732421875,78.29000091552734,-1.1904779204737426,78.2699966430664,0.002029473231120349 8365,2017-03-03,78.4000015258789,78.87999725341797,77.9000015258789,78.83999633789062,344200.0,-0.005580857844361131,2.7692386695423803,-1.1281935912985641,81.99575996994577,75.18254785848376,-0.7732159614445635,-2.0219512540424915,-3.259187177308519,-5.223992067102955,11.043545002418606,0.9799957275390625,1.1293951496375598,1.6830017089843778,-0.9955925274884976,4.361595945457253,0.34370459074794724,3.0222988272208084,-2.3100051879882812,74.51614967365944,-12.39255357697472,1.3392971182364353,3,-0.9949989318847656,-2.5149993896484375,-4.070001602172852,-6.25,1.839996337890625,4,0.007525463347036743,-1.847488749806031,78.83999633789062,2.3497030147860722,78.62000274658203,-1.32000732421875,78.29000091552734,0.007525463347036743 8366,2017-03-06,78.12999725341797,78.33000183105469,77.8499984741211,78.33000183105469,247100.0,-0.003443931979667303,3.799923707800877,0.45456121794316035,76.59576194974986,77.52509671196339,-0.19620098988809787,-1.659840700323656,-2.93121072320524,-4.885645737297978,10.155101350924177,0.5500030517578125,1.3212669878858776,1.3004974365234432,-1.418770348503955,4.019765221550841,-0.059136455990255854,2.6601313290371422,-1.5439999389648449,65.80635158149654,-20.171969578819457,1.3596338925136977,3,-0.48999786376953125,-2.2449951171875,-3.549999237060547,-5.93499755859375,2.3600006103515625,0,0.009855424286825398,2.7692386695423803,78.4000015258789,-1.847488749806031,78.83999633789062,2.3497030147860722,78.62000274658203,0.009855424286825398 8367,2017-03-07,78.01000213623047,78.27999877929688,77.79000091552734,77.94999694824219,278900.0,-0.0015358392602816684,-1.5789547653944225,-0.30001907304978065,81.26420826387071,78.66017158396504,0.08477355941721498,-1.3931089418456395,-2.7486067799629126,-4.669529701787411,9.088211663080543,0.48999786376953125,1.4792527030727456,1.0420021057128963,-1.617911038704591,3.7019152501303836,-0.2879544664958473,2.37195867792164,-1.0073640014648504,61.93554897077209,-24.016396719445623,1.3299565722087414,3,-0.37000274658203125,-2.125,-3.3000030517578125,-5.19000244140625,2.4799957275390625,1,0.021022937376472317,3.799923707800877,78.12999725341797,2.7692386695423803,78.4000015258789,-1.847488749806031,78.83999633789062,0.021022937376472317 8368,2017-03-08,76.62999725341797,77.7300033569336,76.55999755859375,77.19999694824219,321300.0,-0.0176901018462039,-2.295795231084987,-9.499173553719007,58.76861980371364,77.2907130871881,1.5282992006305562,0.040977329431598264,-1.3333110055460509,-3.2175375674358975,8.29663793362344,1.4500045776367188,1.5687594434086378,-0.37100257873535725,-2.994915675420458,2.2529105179497435,-1.6829591270779076,0.9409539696071931,2.5600051879882812,2.661580413088884,-80.53956270391795,1.3119565483425524,3,1.0100021362304688,-0.7449951171875,-1.9199981689453125,-3.80999755859375,3.5200042724609375,2,0.04436906756808279,-1.5789547653944225,78.01000213623047,3.799923707800877,78.12999725341797,2.7692386695423803,78.4000015258789,0.04436906756808279 8369,2017-03-09,76.25,77.02999877929688,76.16999816894531,76.86000061035156,333000.0,-0.004958857719403298,-1.2337554247666607,1.0701770823573504,53.1645482301294,75.51269710187117,1.864516304474094,0.5076458174128646,-0.9200988456359198,-2.7826797585227467,8.622318007806069,0.8600006103515625,1.6048364977371534,-0.7894996643066463,-3.341043900080905,1.7620445714676123,-2.0652717821937756,0.486272453580483,2.887402343749997,2.952098084204896,-77.05738342835377,1.2757721178871257,3,1.3899993896484375,-0.36499786376953125,-1.4799995422363281,-3.3349990844726562,4.75,3,0.053770471791751984,-2.295795231084987,76.62999725341797,-1.5789547653944225,78.01000213623047,3.799923707800877,78.12999725341797,0.053770471791751984 8370,2017-03-10,77.83000183105469,77.86000061035156,76.52999877929688,76.87999725341797,466400.0,0.02072133548924171,1.6336614217837637,-1.5573829952222529,62.84076442881834,73.85076320460176,0.2566339141121574,-0.9078273313850502,-2.4517098305347673,-4.2991941408567556,8.795509392334097,1.6100006103515625,1.5532246919633366,0.6565021514892635,-1.7548685361404779,3.067872839119005,-0.5491831923256143,1.8621874953041413,1.1887043457031155,76.85189109764195,-1.787734736114146,1.2056853438148718,3,-0.19000244140625,-1.9449996948242188,-3.0600013732910156,-4.915000915527344,2.9899978637695312,4,0.02942311270271114,-1.2337554247666607,76.25,-2.295795231084987,76.62999725341797,-1.5789547653944225,78.01000213623047,0.02942311270271114 8371,2017-03-13,78.13999938964844,78.16000366210938,77.4800033569336,77.66000366210938,314000.0,0.0039830084967318324,1.6153643005956748,0.5052562259574844,58.75796197689068,72.10469435205081,-0.08240918435693345,-1.0603271995604189,-2.6751891623797803,-4.552837357800485,8.64854338890517,0.6800003051757812,1.4694899398348014,0.8319995880126925,-1.4723085138961238,3.1363076899215088,-0.3201544629417157,1.9841536389671006,0.764758466796863,93.36495975585945,16.707374736147216,1.1521540509544108,3,-0.5,-2.2549972534179688,-3.3699989318847656,-5.224998474121094,1.9199981689453125,0,0.02687482071313263,1.6336614217837637,77.83000183105469,-1.2337554247666607,76.25,-2.295795231084987,76.62999725341797,0.02687482071313263 8372,2017-03-14,78.33000183105469,78.37999725341797,77.80999755859375,78.12000274658203,415300.0,0.002431564408630127,2.6775368560950996,0.4375019868391773,58.6262202776322,69.2543348701656,-0.2974174027927887,-1.0937582206844922,-2.8056300883944942,-4.692632350986713,8.592402768713187,0.5699996948242188,1.382693551119388,0.8870018005371065,-1.3175874103127967,3.0915910113870098,-0.21529280488785218,1.9892964059620653,0.46536563789061347,97.73776275680173,22.18835285002733,1.1022946054249545,3,-0.6500015258789062,-2.4449996948242188,-3.5600013732910156,-5.415000915527344,1.589996337890625,1,0.02757559022370004,1.6153643005956748,78.13999938964844,1.6336614217837637,77.83000183105469,-1.2337554247666607,76.25,0.02757559022370004 8373,2017-03-15,79.94999694824219,80.36000061035156,78.62999725341797,78.62999725341797,480200.0,0.020681668317608093,-1.62121781348438,6.285740236148955,64.76191069341422,66.30841728824053,-1.909742599707414,-2.4694075273232556,-4.329892215420585,-6.254885208119475,8.741880507708407,2.029998779296875,1.280774504268237,2.2714969635009794,0.05155742066241942,4.491436506339539,1.1615271920817065,3.3814667349202523,-3.779998779296875,90.2147154364958,16.551536504229688,1.1099697714192787,3,-1.68499755859375,-3.4799957275390625,-5.109994888305664,-7.034996032714844,-0.1199951171875,2,0.006754233097431284,2.6775368560950996,78.33000183105469,1.6153643005956748,78.13999938964844,1.6336614217837637,77.83000183105469,0.006754233097431284 8374,2017-03-16,79.45999908447266,79.98999786376953,79.05999755859375,79.98999786376953,384300.0,-0.006128804033435409,2.5094431968676223,-0.40151431956766753,58.602157153492605,63.70912808641239,-1.4779731751133198,-1.773413278900506,-3.7607765902344994,-5.707013090468081,8.460703633630057,0.9300003051757812,1.2086508231144677,1.5929992675781222,-0.5550768755339419,3.7410754106901862,0.5189611960220901,2.667037339134154,-3.20620086669922,76.5012768771688,4.59428434161309,1.0740380715560351,3,-1.1949996948242188,-2.9899978637695312,-4.619997024536133,-6.5449981689453125,0.5500030517578125,3,0.008683645222204328,-1.62121781348438,79.94999694824219,2.6775368560950996,78.33000183105469,1.6153643005956748,78.13999938964844,0.008683645222204328 8375,2017-03-17,79.93000030517578,80.23999786376953,79.13999938964844,79.38999938964844,1187600.0,0.005914941179441469,-1.1153798188020394,-1.0188719986180688,60.61384492605723,61.93335952822433,-1.9088571610082283,-2.0301011958881787,-4.158107225255122,-6.108634304066385,8.710474905920742,1.0999984741210938,1.069785766502818,1.8615005493164034,-0.26563946456519716,3.988640563198004,0.797930542375596,2.925070556257211,-3.59407803955078,85.0694196091521,14.829296193151123,1.0635700069408038,3,-1.6650009155273438,-2.5149993896484375,-5.519998550415039,-7.0149993896484375,0.529998779296875,4,0.013386709505053496,2.5094431968676223,79.45999908447266,-1.62121781348438,79.94999694824219,2.6775368560950996,78.33000183105469,0.013386709505053496 8376,2017-03-20,78.66999816894531,80.47000122070312,78.55999755859375,80.02999877929688,298300.0,-0.015763819985233685,-1.4177233526804254,-2.51851537885531,52.097117416175514,58.692571656258195,-0.6305047900840179,-0.5933870376582604,-2.826649408847075,-4.788960489826351,8.521163627172262,1.910003662109375,0.841513281936102,0.4699985504150419,-1.4435867069478547,2.3835838077779385,-0.4867940782663993,1.4267911790964831,-2.2535943364257776,32.330805502334705,-35.570026837568484,0.9567926286814464,3,-0.34999847412109375,-1.1999969482421875,-4.25999641418457,-5.754997253417969,2.5999984741210938,0,0.02732937048329065,-1.1153798188020394,79.93000030517578,2.5094431968676223,79.45999908447266,-1.62121781348438,79.94999694824219,0.02732937048329065 8377,2017-03-21,79.9000015258789,80.01000213623047,78.56999969482422,78.68000030517578,463200.0,0.015634973758257065,1.0,-0.8970593185158591,56.42570219598063,58.43224747762119,-1.748043244801437,-1.684505824328852,-3.955568761887406,-5.956164448321616,9.212812304522542,1.44000244140625,0.7139447838266051,1.5570018768310518,-0.4180541448204309,3.5320578984825346,0.5694738660053105,2.544529887656793,-3.321453797832021,70.15714125936697,5.167308586248197,0.9875280108257392,3,-1.5800018310546875,-2.4300003051757812,-5.489999771118164,-6.9850006103515625,1.5,1,0.002002453437538687,-1.4177233526804254,78.66999816894531,-1.1153798188020394,79.93000030517578,2.5094431968676223,79.45999908447266,0.002002453437538687 8378,2017-03-22,79.87000274658203,80.16999816894531,79.18000030517578,79.87999725341797,448000.0,-0.0003754540516142102,2.3559457921688307,-0.008192210521049603,55.27127309415395,58.66632801806837,-1.3523290134232155,-1.5264192231636429,-3.791802059208237,-5.86673524171222,9.726848502914677,0.9899978637695312,0.6330013489085218,1.396002960205081,-0.6209196241505595,3.4129255445607214,0.38754166802725365,2.4044642523829083,-3.1357968788288986,68.58652755364533,6.324555316097715,1.008461292177822,3,-1.3700027465820312,-2.4000015258789062,-5.467500686645508,-6.9550018310546875,1.149993896484375,2,0.0006259599429576657,1.0,79.9000015258789,-1.4177233526804254,78.66999816894531,-1.1153798188020394,79.93000030517578,0.0006259599429576657 8379,2017-03-23,80.1500015258789,80.55000305175781,79.58000183105469,79.7699966430664,329700.0,0.003505681353051626,-1.5526532415122372,-38.02137404580153,59.105098277074816,58.25125400120798,-1.1409139100878178,-1.7072933789502258,-3.9346003927587674,-6.076769201283469,10.016709984131767,0.970001220703125,0.5533833882863064,1.5575016021728487,-0.5635402550603743,3.6785434594060717,0.4969806735562372,2.6180225307894602,-3.2663638440077705,79.89947629526826,18.394956154605666,1.0605209286166126,3,-1.1349983215332031,-2.6399993896484375,-5.770000457763672,-7.2350006103515625,0.55999755859375,3,-0.0039925101526154805,2.3559457921688307,79.87000274658203,1.0,79.9000015258789,-1.4177233526804254,78.66999816894531,-0.0039925101526154805 8380,2017-03-24,80.13999938964844,80.41000366210938,79.94999694824219,80.2699966430664,282400.0,-0.0001247927141615479,1.2438733927541357,-0.3420936395759717,60.74867627943335,58.472444479268276,-0.8591256629894559,-1.6263057135095949,-3.8104754498065176,-5.998066212295015,9.805488162101359,0.4600067138671875,0.7033726776816707,1.4494995117187557,-0.770121461230417,3.6691204846679284,0.33968902524416933,2.559309998193342,-3.036379785584103,79.39685777160953,17.674897976849422,1.1098104864745888,3,-0.9599990844726562,-2.329998016357422,-5.759998321533203,-7.224998474121094,0.5800018310546875,4,-0.001622126957924075,-1.5526532415122372,80.1500015258789,2.3559457921688307,79.87000274658203,1.0,79.9000015258789,-0.001622126957924075 8381,2017-03-27,80.30999755859375,80.45999908447266,79.20999908447266,80.13999938964844,262500.0,0.002121264914400234,4.319135121096033,-1.3077058512823523,62.234016218142216,58.87331069488051,-0.7699022710298209,-1.7240277700576883,-3.8755625671885525,-6.13615829787183,9.321894750204756,1.25,0.9499149366489377,1.5174976348876896,-0.8058292257864821,3.8408244955618613,0.35583420455060377,2.6791610652247755,-2.999594947667802,87.87853099725265,25.1019717525229,1.1616634303370885,3,-0.7549972534179688,-2.4999961853027344,-5.902496337890625,-7.0449981689453125,-0.1999969482421875,0,0.001867781477262076,1.2438733927541357,80.13999938964844,-1.5526532415122372,80.1500015258789,2.3559457921688307,79.87000274658203,0.001867781477262076 8382,2017-03-28,80.4000015258789,80.55999755859375,79.7300033569336,79.97000122070312,337300.0,0.0011207068860821234,1.2133403863564693,2.5294408042366037,73.24293457912275,59.81564668218145,-0.5983171739554081,-1.7369026379789574,-3.868729813522947,-6.154449014384539,8.5739801950465,0.8299942016601562,1.0147313173145989,1.5020015716552706,-0.91498775180834,3.918990895118881,0.2935069099234653,2.710496233387076,-2.895222888503042,88.4060615107337,17.280752641104513,1.208494661731807,3,-0.8400039672851562,-2.3100013732910156,-5.992500305175781,-7.135002136230469,0.9799957275390625,1,0.010820834585525185,4.319135121096033,80.30999755859375,1.2438733927541357,80.13999938964844,-1.5526532415122372,80.1500015258789,0.010820834585525185 8383,2017-03-29,79.8499984741211,80.23999786376953,79.73999786376953,80.23999786376953,347300.0,-0.006840833847257866,1.5641065769396298,-0.9069746810737922,71.73910439454627,61.275307486742975,-0.07151074340762875,-1.148933061410446,-3.222415921841616,-5.518118061422939,9.02814602658737,0.660003662109375,1.1003232429644356,0.8904987335205021,-1.55908133193833,3.3400787989793344,-0.334291299208914,2.1152887662499182,-2.1008023230478017,47.407415779866284,-31.005358129367607,1.2247900327294172,3,-0.29000091552734375,-1.5250015258789062,-5.039997100830078,-5.944999694824219,2.3199996948242188,2,0.019411434957762097,1.2133403863564693,80.4000015258789,4.319135121096033,80.30999755859375,1.2438733927541357,80.13999938964844,0.019411434957762097 8384,2017-03-30,79.0,79.97000122070312,78.87000274658203,79.97000122070312,470100.0,-0.010644940392786295,1.2680352367468932,2.4871865096443524,57.74832911274725,60.95691684081963,0.7893873779888594,-0.301806685298871,-2.3001169039954874,-4.5935222528427175,9.522065720663866,1.0999984741210938,1.1645646017687739,0.03250007629394247,-2.4164817104192196,2.4814818630071045,-1.1919908170626456,1.2569909696505306,-1.0259397363250713,7.6921687862002335,-67.98849496192254,1.2244908933565846,3,0.55999755859375,-0.6750030517578125,-3.5074996948242188,-4.779998779296875,2.910003662109375,3,0.025569577760334194,1.5641065769396298,79.8499984741211,1.2133403863564693,80.4000015258789,4.319135121096033,80.30999755859375,0.025569577760334194 8385,2017-03-31,78.98999786376953,79.44000244140625,78.76000213623047,78.9800033569336,489500.0,-0.00012660931937302777,-2.0222440744633956,-0.010303602328142205,55.86205227339933,61.37524293606672,0.7286534536910239,-0.25859550366942585,-2.1848467442059842,-4.501996438958301,9.906871747933568,0.6800003051757812,1.0408992505881969,-0.0070018768310546875,-2.441371046265232,2.4273672926031225,-1.2241864615481433,1.2101827078860339,-0.8090626165010946,12.77757291388511,-58.160090397040904,1.2171845847170886,3,0.5750007629394531,-0.6650009155273438,-3.2824974060058594,-4.554996490478516,1.5600051879882812,4,0.021774924259012396,1.2680352367468932,79.0,1.5641065769396298,79.8499984741211,1.2133403863564693,80.4000015258789,0.021774924259012396 8386,2017-04-03,78.9000015258789,79.0199966430664,78.41999816894531,78.9000015258789,408100.0,-0.0011393384013738128,4.000190742624619,0.0,53.986011001264444,61.10416613665381,0.9551511739455947,-0.1137885958369651,-2.0029647155709256,-4.35859360848589,10.381042542423861,0.5999984741210938,1.0019229632811744,-0.13549842834473225,-2.5362569911013253,2.265260134411861,-1.3358777097230217,1.0648808530335572,-0.5287412937044422,22.430069805414732,-43.253801254919736,1.200379281378294,4,0.589996337890625,-0.5750045776367188,-2.857501983642578,-3.610004425048828,1.9899978637695312,0,0.023067169323530035,-2.0222440744633956,78.98999786376953,1.2680352367468932,79.0,1.5641065769396298,79.8499984741211,0.023067169323530035 8387,2017-04-04,79.6500015258789,79.91999816894531,78.62000274658203,78.7699966430664,402800.0,0.009505703238218643,-1.2033957482025552,100.0,47.611503851746924,60.253080665275256,0.1854627041541761,-0.7743243116142935,-2.6401533504922554,-5.056989882458069,10.648729436629583,1.2999954223632812,0.9189011005298369,0.5325016021728572,-1.8325413804581814,2.897544584803896,-0.6500198891426692,1.7150230934883837,-1.2300033569335938,67.5826133615034,4.7951128638352145,1.1825214913155193,4,-0.160003662109375,-1.3250045776367188,-3.607501983642578,-4.360004425048828,1.1399993896484375,1,0.005775255187197903,4.000190742624619,78.9000015258789,-2.0222440744633956,78.98999786376953,1.2680352367468932,79.0,0.005775255187197903 8388,2017-04-05,80.02999877929688,80.12000274658203,79.26000213623047,79.70999908447266,329000.0,0.004770837992947197,2.4399499519355476,0.36363399916770706,54.619117983467596,59.754638410430005,-0.1893662707513073,-0.9344515262945379,-2.924776152403041,-5.365086013908012,10.041083451873886,0.8600006103515625,1.0222721579251584,0.7424987792968807,-1.3418170154956783,2.8268145740894397,-0.2996591180993988,1.7846566766931602,-1.6100006103515625,94.7056632394322,32.26269815704015,1.042157897396277,4,-0.5400009155273438,-1.7050018310546875,-3.8874969482421875,-4.6399993896484375,1.30999755859375,2,0.016868655438119662,-1.2033957482025552,79.6500015258789,4.000190742624619,78.9000015258789,-2.0222440744633956,78.98999786376953,0.016868655438119662 8389,2017-04-06,80.3499984741211,80.44000244140625,79.43000030517578,80.16999816894531,224300.0,0.003998496810011298,4.610994553584674,0.5625014901175405,53.48835440920393,58.947935980404516,-0.5341885983741577,-0.9818820906830297,-3.138558617246048,-5.585046436166635,9.233053001119313,1.0100021362304688,0.9914547849922855,0.8574985504150447,-0.7117966961759521,2.4267937970060416,0.07285092711954633,1.6421461737105432,-1.7588003540039097,95.54436747920806,34.47788177000419,0.7846476232955012,4,-0.8600006103515625,-1.9850006103515625,-4.027498245239258,-4.930000305175781,1.0100021362304688,3,0.02265089893449601,2.4399499519355476,80.02999877929688,-1.2033957482025552,79.6500015258789,4.000190742624619,78.9000015258789,0.02265089893449601 8390,2017-04-07,80.12000274658203,80.68000030517578,80.06999969482422,80.33999633789062,184500.0,-0.0028624235458216685,-2.8125074505877024,-1.2221845462637222,64.52911020428132,59.20294642330886,-0.34344455720678013,-0.6024148887632492,-2.8260393575757234,-5.256929922052308,9.242140438385718,0.6100006103515625,0.9724820142177464,0.5130027770996151,-0.8684854088120346,1.8944909630112647,-0.17774131585620978,1.20374687005544,-1.3713006713867202,75.22137038649936,10.085443447237438,0.6907440929558257,4,-0.5700035095214844,-1.6950035095214844,-3.6125011444091797,-4.515003204345703,0.20999908447265625,4,0.022341498429413242,4.610994553584674,80.3499984741211,2.4399499519355476,80.02999877929688,-1.2033957482025552,79.6500015258789,0.022341498429413242 8391,2017-04-10,80.23999786376953,80.2699966430664,79.69000244140625,80.16999816894531,200800.0,0.0014976923748621918,7.92317624273725,-0.31818970001734004,54.38140782368972,57.107221228260755,-0.530165960400538,-0.5871186387795149,-2.848809461149955,-5.282539239218977,9.374834214620078,0.5799942016601562,0.8885058127384582,0.5279979705810547,-0.6940380001606741,1.7500339413227834,-0.08302001478980969,1.139015955951919,-1.2981659655761746,78.64063287013718,13.55575291628773,0.6110179853708634,4,-0.6899986267089844,-1.8149986267089844,-3.5949954986572266,-4.374996185302734,0.31000518798828125,0,0.0038634745294310324,-2.8125074505877024,80.12000274658203,4.610994553584674,80.3499984741211,2.4399499519355476,80.02999877929688,0.0038634745294310324 8392,2017-04-11,80.48999786376953,80.55999755859375,79.87999725341797,80.27999877929688,304700.0,0.003115653123825446,2.885732970027248,3.0,57.560932946776475,55.53186884517522,-0.8560838270042552,-0.7030455733863477,-2.9799112457784247,-5.444363631219346,9.805608344096225,0.6800003051757812,0.7907078086321775,0.6699981689453125,-0.4114822633574846,1.7514786012481096,0.12925795279392105,1.210738385096704,-1.3743491248779378,86.6195291260571,21.069712717108516,0.5407402161513984,4,-0.9399986267089844,-2.0649986267089844,-3.727497100830078,-4.624996185302734,-0.12999725341796875,1,0.004969580525469919,7.92317624273725,80.23999786376953,-2.8125074505877024,80.12000274658203,4.610994553584674,80.3499984741211,0.004969580525469919 8393,2017-04-12,80.48999786376953,80.6500015258789,79.9800033569336,80.2699966430664,287700.0,0.0,1.4814354337383442,1.0476294277929155,54.45022309035059,55.16541262046448,-0.8445681376023799,-0.6962108722249241,-2.90240519914272,-5.352578460985967,9.458580758134225,0.6699981689453125,0.6563539853932383,0.642998123168951,-0.47837489397151955,1.7643711403094215,0.08231161459870862,1.2036846317391934,-1.217913968249519,84.7998046875,20.194945214106923,0.5606865085702379,4,-0.9399986267089844,-2.0649986267089844,-3.727497100830078,-4.624996185302734,0.5900039672851562,2,0.003727209090818695,2.885732970027248,80.48999786376953,7.92317624273725,80.23999786376953,-2.8125074505877024,80.12000274658203,0.003727209090818695 8394,2017-04-13,80.1500015258789,80.5,79.5199966430664,80.5,313200.0,-0.00422408183518741,4.600043596730245,-1.5908933277847135,50.12050806420479,54.5274632638873,-0.3623991747656561,-0.31818428130915777,-2.4350300742607374,-4.921682488207239,8.91101747842543,0.9800033569335938,0.4057172513460756,0.2685016632080135,-0.8451696728448042,1.3821729992608311,-0.28833400481839533,0.8253373312344223,-0.73712598939332,54.310594301649516,-8.075224121348796,0.5568356680264094,4,-0.6000022888183594,-1.7250022888183594,-3.387500762939453,-4.284999847412109,1.3799972534179688,3,0.014847096560908879,1.4814354337383442,80.48999786376953,2.885732970027248,80.48999786376953,7.92317624273725,80.23999786376953,0.014847096560908879 8395,2017-04-17,81.0,81.04000091552734,79.94999694824219,80.30000305175781,184800.0,0.010605096168920802,1.7948863414061582,-2.0,57.14290227397659,54.87822896085532,-1.0027440538548689,-1.1424868150135836,-3.161910286913411,-5.680663980018636,8.348665256038915,1.0900039672851562,0.2178452838603988,1.065000152587885,-0.15610362415438317,2.286103929330153,0.4544482642167509,1.675552040959019,-1.4800033569335938,97.36836821763791,36.62890619818357,0.6105518883711338,4,-1.1699981689453125,-2.2150001525878906,-4.237499237060547,-5.134998321533203,1.089996337890625,0,0.0044444519796489335,4.600043596730245,80.1500015258789,1.4814354337383442,80.48999786376953,2.885732970027248,80.48999786376953,0.0044444519796489335 8396,2017-04-18,80.81999969482422,81.1500015258789,80.27999877929688,81.13999938964844,329500.0,-0.0022222259898244667,4.11760350050488,-0.4571444141689373,54.268288900743094,55.617871744077114,-0.5830662372878237,-0.8360181736210848,-2.8841350970034796,-5.429089598481511,8.319309730018634,0.8700027465820312,0.24155359221400374,0.7774997711181584,-0.3496362095457073,1.904635751782024,0.21393178078622554,1.3410677614500912,-1.3000030517578125,79.75454953942935,21.584666168192754,0.5635679903319359,4,-0.6149978637695312,-1.5049972534179688,-4.057498931884766,-4.954998016357422,1.3400039672851562,1,-0.006062829319719909,1.7948863414061582,81.0,4.600043596730245,80.1500015258789,1.4814354337383442,80.48999786376953,-0.006062829319719909 8397,2017-04-19,80.05999755859375,80.79000091552734,79.91000366210938,80.79000091552734,278300.0,-0.009403639434548805,1.4109402924239416,2.281262665999094,52.04678188629634,55.332056622169205,0.26955668329821947,-0.06684197332077702,-2.01254121111927,-4.5938612532822845,8.136862967524964,0.9099960327148438,0.2763281953870518,0.009497833251955967,-1.1156490953641622,1.1346447618680742,-0.5530756310561031,0.5720712975600151,-0.31180023193358863,33.12879128285778,-25.311812979098654,0.56257346430806,4,0.23000335693359375,-0.5799980163574219,-3.297496795654297,-4.194995880126953,3.0400009155273438,2,0.006120478492463555,4.11760350050488,80.81999969482422,1.7948863414061582,81.0,4.600043596730245,80.1500015258789,0.006120478492463555 8398,2017-04-20,79.91999816894531,80.13999938964844,79.4000015258789,80.08000183105469,254000.0,-0.0017486809132860603,4.285722070844686,0.21918209086253568,60.40725934518138,56.10082383727781,0.43841565063900134,0.08126130228950501,-1.783809887439304,-4.365433392098396,7.668522167845509,0.7399978637695312,0.34144367967982703,-0.13300132751464844,-1.256680966435539,0.9906783114062421,-0.6948411469750937,0.4288384919457968,1.2300033569335938,29.71409388950893,-33.694007505565104,0.5618398194604419,4,0.35500335693359375,-0.13499832153320312,-3.1374969482421875,-4.054996490478516,2.9300003051757812,3,0.005505536179769566,1.4109402924239416,80.05999755859375,4.11760350050488,80.81999969482422,1.7948863414061582,81.0,0.005505536179769566 8399,2017-04-21,79.83000183105469,80.27999877929688,79.62000274658203,79.83000183105469,385700.0,-0.0011260803297364896,-2.142851952770209,-0.0,59.33342488653337,55.52352546863915,0.4994119604508427,0.15394785213021578,-1.5885014080930375,-4.208030084493117,6.89328924305594,0.6599960327148438,0.4103768575990898,-0.20699768066405966,-1.3339697997537314,0.9199744384256121,-0.7704837402089026,0.35648837888078333,1.2849996948242222,24.571446010044642,-43.372214514875196,0.5634860595448373,4,0.44499969482421875,-0.045001983642578125,-2.4625015258789062,-3.3800010681152344,3.3600006103515625,4,0.01565827347274018,4.285722070844686,79.91999816894531,1.4109402924239416,80.05999755859375,4.11760350050488,80.81999969482422,0.01565827347274018 8400,2017-04-24,80.01000213623047,80.2300033569336,79.63999938964844,80.12000274658203,375600.0,0.002254795202895288,2.5757617792574097,-100.0,62.09155976051248,56.38020901717502,0.3376775449503384,-0.038252077530046336,-1.6482880713262205,-4.315858600851385,6.076161767712665,0.5900039672851562,0.40484692631279984,-0.020497512817385655,-1.1464674260230652,1.1054724003882939,-0.5834824694202325,0.5424874437854612,1.0706993896484391,34.857177734375,-37.23905497457778,0.5629849566028399,4,0.2649993896484375,-0.22500228881835938,-2.6425018310546875,-3.5600013732910156,3.2999954223632812,0,0.018997582833185644,-2.142851952770209,79.83000183105469,4.285722070844686,79.91999816894531,1.4109402924239416,80.05999755859375,0.018997582833185644 8401,2017-04-25,80.45999908447266,80.69999694824219,79.26000213623047,79.91000366210938,268900.0,0.00562425867050953,1.796130456360229,-4.99993064225274,59.44057933899583,56.589058616310496,-0.08697693377244775,-0.5021822382752532,-1.9800350576459778,-4.713486786459555,6.1434964776447565,1.4399948120117188,0.3958232358180851,0.42199935913086506,-0.7137651482025831,1.5577638664643132,-0.145882894535859,0.9898816127975891,0.5870884414062516,78.431235663708,5.5259530712156675,0.5678822536667215,4,-0.25499725341796875,-0.6749992370605469,-2.6199989318847656,-4.009998321533203,3.9599990844726562,1,0.020258479641625193,2.5757617792574097,80.01000213623047,-2.142851952770209,79.83000183105469,4.285722070844686,79.91999816894531,0.020258479641625193 8402,2017-04-26,81.2699966430664,81.68000030517578,80.23999786376953,80.5,404100.0,0.010067083865404447,-1.232560340187955,1.4000055486967498,63.13563089078439,57.5541039274698,-0.8657376617710497,-1.3108690086777983,-2.665735189500211,-5.417493386971941,6.454779524035857,1.44000244140625,0.360888767401903,1.1884971618652287,-0.06607270387038966,2.443067027600847,0.5612122289974195,1.8157820947330379,-2.0099945068359375,83.05768709370291,12.37670700433668,0.6272849328678074,4,-0.7999954223632812,-1.2199974060058594,-3.3749961853027344,-4.764995574951172,3.6100006103515625,2,0.010951237305346861,1.796130456360229,80.45999908447266,2.5757617792574097,80.01000213623047,-2.142851952770209,79.83000183105469,0.010951237305346861 8403,2017-04-27,81.4000015258789,82.06999969482422,81.29000091552734,81.47000122070312,302700.0,0.0015996663982094095,-4.379284943832048,-0.09090909090909091,61.58947981824122,58.82843412236274,-0.953337212837198,-1.3900670566402198,-2.654796464246772,-5.4243468503562156,6.897282664557373,0.8000030517578125,0.39236045527323427,1.241001892089841,-0.13862206930600962,2.6206258534856914,0.5511899113919156,1.9308138727877662,-2.1399993896484375,76.15662807619627,8.264587080787123,0.6898119806979236,4,-0.7350006103515625,-1.1550025939941406,-3.5050010681152344,-4.895000457763672,2.4799957275390625,3,0.020884483002149734,-1.232560340187955,81.2699966430664,1.796130456360229,80.45999908447266,2.5757617792574097,80.01000213623047,0.020884483002149734 8404,2017-04-28,81.0199966430664,81.37000274658203,80.3499984741211,81.37000274658203,891800.0,-0.004668364566205674,4.828494201761269,5.000108991825613,59.6153344549213,59.10314880913437,-0.48829486337889705,-0.8969572365134013,-2.1498649234989813,-4.943066926281631,7.241153467862639,1.0500030517578125,0.3814010143855313,0.7599971771240206,-0.5566962238287232,2.0766905780767644,0.1016504766476487,1.4183438776003925,-1.647594604492184,62.63331088859445,-4.152684509218091,0.6583467004763729,4,-0.3549957275390625,-0.7749977111816406,-3.0349960327148438,-4.514995574951172,3.0800018310546875,4,0.022587039087606398,-4.379284943832048,81.4000015258789,-1.232560340187955,81.2699966430664,1.796130456360229,80.45999908447266,0.022587039087606398 8405,2017-05-01,80.70999908447266,81.27999877929688,80.48999786376953,81.27999877929688,357900.0,-0.003826185774352009,1.771934521021001,1.628542157119191,54.82547938338137,59.16505886276086,-0.25005606625200016,-0.4758938657167704,-1.722737122539371,-4.527459300166285,7.5023334708663185,0.7900009155273438,0.3809031307601174,0.36399955749512003,-0.8215860237554438,1.5495851387456838,-0.22879323313016187,0.9567923481204019,-1.2296931396484325,51.60135971676188,-13.11978624780319,0.5927927906252799,5,-0.0449981689453125,-0.4650001525878906,-2.4474964141845703,-4.164997100830078,3.0800018310546875,0,0.03072733719570442,4.828494201761269,81.0199966430664,-4.379284943832048,81.4000015258789,-1.232560340187955,81.2699966430664,0.03072733719570442 8406,2017-05-02,80.72000122070312,81.47000122070312,80.48999786376953,80.6500015258789,266500.0,0.0001239268534745097,-4.025567792797199,-0.12280654789789991,52.48383902132771,59.213620766653236,-0.3081387908191857,-0.36106721320257407,-1.6175911081226673,-4.429283925945526,7.5282205933181965,0.9800033569335938,0.4292848253421795,0.28300170898437216,-0.6967952262606616,1.262798644229406,-0.2068967586381376,0.7729001766068819,-1.1361075258788986,26.22966539093312,-34.24586478948402,0.48989846762251366,5,-0.05500030517578125,-0.4750022888183594,-2.2250003814697266,-4.174999237060547,2.8199996948242188,1,0.03208617813085879,1.771934521021001,80.70999908447266,4.828494201761269,81.0199966430664,-4.379284943832048,81.4000015258789,0.03208617813085879 8407,2017-05-03,80.11000061035156,80.69000244140625,79.9800033569336,80.44999694824219,236600.0,-0.007556994563016839,-1.3666997278807762,-4.857111716621254,46.37407053116041,57.654377565095345,0.3460964030327176,0.3005728755287578,-0.9293944231861531,-3.7335136253847168,7.871253376781754,0.7399978637695312,0.35608003468499305,-0.349998855590826,-1.2718953170557512,0.5718976058740992,-0.8109470863232815,0.1109493751416295,-0.4266626755273393,6.219975177046068,-49.06455865166866,0.46094823073246194,5,0.5550003051757812,0.13499832153320312,-1.427499771118164,-3.5449981689453125,3.529998779296875,2,0.05380099270698069,-4.025567792797199,80.72000122070312,1.771934521021001,80.70999908447266,4.828494201761269,81.0199966430664,0.05380099270698069 8408,2017-05-04,81.37999725341797,81.45999908447266,78.55000305175781,80.5999984741211,433000.0,0.01585315982262392,5.191464839945458,-2.2941387667175297,59.96755342432554,57.724836291516695,-0.7766980511686796,-0.9097425553456873,-2.1115952199686205,-4.922098920992113,8.279038136522882,2.9099960327148438,0.3395358331889895,0.8524978637695284,-0.1323732420188577,1.8373689695579145,0.36006231087533536,1.3449334166637215,0.69000244140625,96.91767042040081,39.795206997244435,0.4924355528941928,5,-1.0699958801269531,-1.1349983215332031,-2.5549983978271484,-4.80999755859375,2.5200042724609375,3,0.04300811155228934,-1.3666997278807762,80.11000061035156,-4.025567792797199,80.72000122070312,1.771934521021001,80.70999908447266,0.04300811155228934 8409,2017-05-05,82.16999816894531,82.37000274658203,81.43000030517578,81.87999725341797,356400.0,0.009707556428974584,1.7246049910991696,0.37179662741108804,59.574452144596364,57.44515766752601,-1.3408706573912639,-1.6405125076660312,-2.8198963082206063,-5.6273439754959895,8.106706557563854,0.9900054931640625,0.41657290690763205,1.5514987945556697,0.3282125886977951,2.7747850004135444,0.9398556916267324,2.163141897484607,-3.6199951171875,94.76427765406086,40.967408804359465,0.611643102928939,5,-1.7099952697753906,-1.7749977111816406,-3.2275009155273438,-5.599998474121094,2.160003662109375,4,0.020810504108285555,5.191464839945458,81.37999725341797,-1.3666997278807762,80.11000061035156,-4.025567792797199,80.72000122070312,0.020810504108285555 8410,2017-05-08,81.91000366210938,82.73999786376953,81.5999984741211,82.3499984741211,282600.0,-0.0031641050581669994,-1.1509317172531435,-1.5172186998500434,58.8045628501174,57.374489168761734,-0.8750373421179205,-1.3065260441930207,-2.492433877170498,-5.295060660714341,7.739465407254542,1.1399993896484375,0.4640579749083429,1.2020042419433565,-0.12522617038810324,2.5292346542748163,0.5383890357776266,1.8656194481090864,-3.3600006103515625,80.19104464566972,28.451694808810586,0.6636152061657299,5,-1.2650032043457031,-1.3300056457519531,-2.9675064086914062,-5.340003967285156,3.17999267578125,0,0.026736597657177175,1.7246049910991696,82.16999816894531,5.191464839945458,81.37999725341797,-1.3666997278807762,80.11000061035156,0.026736597657177175 8411,2017-05-09,80.55000305175781,81.80000305175781,80.45999908447266,81.79000091552734,330900.0,-0.016603596014496125,1.12698681812402,2.8182101922976885,53.60829144091202,56.3158958965537,0.5577235470151578,0.08209946824601388,-1.0822789209157122,-3.8696262781705713,7.954835091571563,1.4500045776367188,0.4993639301383581,-0.17349662780762287,-1.4848599144231684,1.1378666588079227,-0.8291782711153957,0.4821850155001499,-1.8324002075195267,47.73275599927894,-6.09795019649075,0.655681643307775,5,0.09499740600585938,0.029994964599609375,-1.6050052642822266,-3.9800033569335938,4.549995422363281,1,0.04022343564267339,-1.1509317172531435,81.91000366210938,1.7246049910991696,82.16999816894531,5.191464839945458,81.37999725341797,0.04022343564267339 8412,2017-05-10,80.88999938964844,81.16000366210938,80.41000366210938,80.61000061035156,237500.0,0.004220935133573578,-1.205906112557221,-0.22580585618566532,56.93850197338549,55.79912058045862,0.17674236920463215,-0.23862782394149917,-1.3677809479442118,-4.1169581833405005,7.9225723806884805,0.75,0.5201340859160837,0.1464996337890625,-1.1620671936971405,1.4550664612752655,-0.507783779954039,0.800783047532164,-2.011500744628904,55.84723711786974,-0.9913424573726246,0.654283413743105,5,-0.24499893188476562,-0.24499893188476562,-1.9825019836425781,-4.319999694824219,4.650001525878906,2,0.03276055811440681,1.12698681812402,80.55000305175781,-1.1509317172531435,81.91000366210938,1.7246049910991696,82.16999816894531,0.03276055811440681 8413,2017-05-11,80.79000091552734,80.81999969482422,80.16999816894531,80.5199966430664,350900.0,-0.0012362279005516674,2.9393813288944375,0.9643051771117166,56.85714379135545,55.49265495117353,0.20239680950869854,-0.12121630905649283,-1.2239651723185432,-3.933356574397351,7.870425055388478,0.720001220703125,0.5288666392479087,0.03150100708008097,-1.2716973242725516,1.3346993384327135,-0.6200981585962353,0.6831001727563972,-1.7570423017578065,24.12462335426222,-35.27554615226579,0.6515991656763166,5,-0.14500045776367188,-0.14500045776367188,-1.8825035095214844,-4.220001220703125,4.269996643066406,3,0.03527662386216579,-1.205906112557221,80.88999938964844,1.12698681812402,80.55000305175781,-1.1509317172531435,81.91000366210938,0.03527662386216579 8414,2017-05-12,81.33999633789062,81.54000091552734,80.62999725341797,81.0,378800.0,0.006807716501183725,1.4594511000680455,1.259225769991523,59.02304246691767,55.95905084934422,-0.3323871463750123,-0.608697468781429,-1.7299410165187652,-4.414223860843151,8.094386977844668,0.910003662109375,0.4637967062849526,0.5219966888427763,-0.772860459525134,1.8168538372106866,-0.12543188534117178,1.1694252630267243,-2.158756154121093,45.52522598744267,-16.278062653174857,0.6474285741839536,5,-0.6949958801269531,-0.6949958801269531,-2.4324989318847656,-4.769996643066406,3.220001220703125,4,0.03147289529438724,2.9393813288944375,80.79000091552734,-1.205906112557221,80.88999938964844,1.12698681812402,80.55000305175781,0.03147289529438724 8415,2017-05-15,81.36000061035156,81.70999908447266,81.08999633789062,81.25,319200.0,0.000245934022148786,-1.8836804939498244,0.3235346916793825,56.484165696501584,56.403531591030216,-0.2799299866581322,-0.6327921261948148,-1.6906011530458471,-4.363483464865027,7.748861995854467,0.6200027465820312,0.39736920691089495,0.52400093078613,-0.7913555193673858,1.8393573809396457,-0.1336772942906208,1.1816791558628807,-2.036410119382026,73.00606605257246,12.756439578923505,0.6576782250767578,5,-0.7150001525878906,-0.7150001525878906,-2.4325027465820312,-4.790000915527344,2.5199966430664062,0,0.03650443950863558,1.4594511000680455,81.33999633789062,2.9393813288944375,80.79000091552734,-1.205906112557221,80.88999938964844,0.03650443950863558 8416,2017-05-16,80.33000183105469,81.62999725341797,80.23999786376953,81.44999694824219,253400.0,-0.012659768578785258,-1.1384555794218105,-10.181717297822166,43.435786781746984,56.07705561887316,0.7698919598303604,0.3779950382881623,-0.6032989896611127,-3.2729609730582325,7.529941373558302,1.3899993896484375,0.339745864083838,-0.48149795532226847,-1.8162201014456656,0.8532241908011287,-1.148859028383967,0.1858631177394301,-0.8697550451731502,10.389842012177299,-45.034241033515656,0.6673610730616965,5,0.3149986267089844,0.3149986267089844,-1.3425025939941406,-3.700000762939453,3.1199951171875,1,0.05925550103741917,-1.8836804939498244,81.36000061035156,1.4594511000680455,81.33999633789062,2.9393813288944375,80.79000091552734,0.05925550103741917 8417,2017-05-17,80.55000305175781,80.95999908447266,79.88999938964844,80.33000183105469,420100.0,0.002738717984419159,1.0577050046216823,-0.19643051771117165,44.137935388957466,54.31820917049894,0.6915976690910384,0.20720978907634446,-0.7583905281050534,-3.4281496395301048,7.828301604585564,1.0699996948242188,0.3357222028580793,-0.28599700927733807,-1.5800046485299788,1.0080106299753027,-0.9330008289036584,0.3610068103489823,-0.9585662227607514,36.2639435592389,-15.854460282978259,0.6470038196263169,5,0.7649955749511719,0.09499740600585938,-1.5625038146972656,-3.920001983642578,2.9599990844726562,2,0.05648659528218336,-1.1384555794218105,80.33000183105469,-1.8836804939498244,81.36000061035156,1.4594511000680455,81.33999633789062,0.05648659528218336 8418,2017-05-18,80.36000061035156,80.7699966430664,79.47000122070312,80.23999786376953,326900.0,-0.0023588135842050884,1.7659629728830342,0.5454640033291719,45.325800466193414,52.735025650676384,0.806511132193279,0.4552048606250878,-0.4598594638443956,-3.1800088090446366,8.691063942393168,1.2999954223632812,0.34206935331623356,-0.49799957275391193,-1.7403658051318445,0.7443666596240206,-1.1191826889428853,0.12318354343506144,2.3799972534179688,39.73215350083957,-10.599465706215106,0.6211831161889665,5,0.7449989318847656,0.2849998474121094,-1.3725013732910156,-3.729999542236328,3.9499969482421875,3,0.06445993362160984,1.0577050046216823,80.55000305175781,-1.1384555794218105,80.33000183105469,-1.8836804939498244,81.36000061035156,0.06445993362160984 8419,2017-05-19,81.08000183105469,81.20999908447266,79.83000183105469,80.5199966430664,244600.0,0.008959696555930208,2.3658482122088964,4.666603089834065,52.47659346731256,52.03191794147585,-0.09428061362036999,-0.1753375771340444,-1.0484776380282028,-3.836296230122173,9.415458618991579,1.3799972534179688,0.4553147488335014,0.15950164794921307,-0.9871988757777217,1.3062021716761478,-0.4138486139142543,0.7328519098126804,1.5945960998535185,71.87509579327046,20.807516642377863,0.5733502618634687,5,-0.44499969482421875,-0.4350013732910156,-2.0925025939941406,-4.450000762939453,2.4099960327148438,4,0.049087267361341835,1.7659629728830342,80.36000061035156,1.0577050046216823,80.55000305175781,-1.1384555794218105,80.33000183105469,0.049087267361341835 8420,2017-05-22,81.52999877929688,81.75,80.6500015258789,81.12000274658203,395800.0,0.005550036236800393,1.588236350091104,0.7321289900682552,55.120093211854424,52.199895916025,-0.6748138294437638,-0.5329459107907439,-1.4100896764544473,-4.221231935061525,9.995737779108069,1.0999984741210938,0.3886625553022043,0.5334987640380859,-0.5593336051026512,1.626331133178823,-0.012917420532289725,1.0799149486084616,1.0805072174072308,90.35081848723749,34.64844591214951,0.546416184570371,5,-0.9199981689453125,-0.8849983215332031,-2.542499542236328,-4.899997711181641,1.8199996948242188,0,0.03716421960828353,2.3658482122088964,81.08000183105469,1.7659629728830342,80.36000061035156,1.0577050046216823,80.55000305175781,0.03716421960828353 8421,2017-05-23,82.08999633789062,82.33999633789062,81.30000305175781,81.66000366210938,331700.0,0.006868607469376675,1.2365623154164205,1.0487727721021978,62.59541614250881,52.828441934816475,-1.11013295725634,-1.0166933262716213,-1.8833664761349382,-4.695645527986528,9.953956511113113,1.0399932861328125,0.2734943561395653,1.0119964599609403,-0.1531011139981615,2.177094033920042,0.4294476729813965,1.5945452469404842,0.45769956329345973,91.28918378631279,28.116126969031534,0.582548786979548,5,-1.18499755859375,-1.4449958801269531,-2.7824954986572266,-5.279994964599609,0.660003662109375,1,0.021805347732743563,1.588236350091104,81.52999877929688,2.3658482122088964,81.08000183105469,1.7659629728830342,80.36000061035156,0.021805347732743563 8422,2017-05-24,82.16000366210938,82.5,81.9000015258789,82.20999908447266,288000.0,0.0008528118813722063,-1.1052589310810992,-0.11627040454222853,55.85590745745121,52.71719345327156,-1.0963364847436168,-1.0715434017017742,-1.8701768397429817,-4.694121380193735,9.022826062618142,0.5999984741210938,0.17587743546184242,1.037503433227542,-0.22258532734485925,2.297592193799943,0.4074590529413342,1.6675478135137496,-2.69000244140625,88.77899422885172,28.64032326962075,0.6300443802862021,5,-1.1750030517578125,-1.5150032043457031,-2.4000015258789062,-5.295001983642578,0.7899932861328125,2,0.01570098866399805,1.2365623154164205,82.08999633789062,1.588236350091104,81.52999877929688,2.3658482122088964,81.08000183105469,0.01570098866399805 8423,2017-05-25,83.0999984741211,83.23999786376953,82.0,82.30000305175781,356000.0,0.011441026900114837,1.2963046687906639,-16.001373416755683,56.82820617096815,52.473322753721625,-1.870949245039128,-1.97911904974913,-2.7665618029699033,-5.548408920225896,7.930852110767549,1.2399978637695312,0.2417173473589429,1.8924983978271541,0.35482035607844864,3.4301764395758596,1.1236593769528014,2.661337418701507,-3.5693972778320244,95.8944412748487,38.47771328814349,0.7688390208743517,5,-1.7449989318847656,-2.204998016357422,-3.214998245239258,-6.234996795654297,-0.15000152587890625,3,0.0049338588404073125,-1.1052589310810992,82.16000366210938,1.2365623154164205,82.08999633789062,1.588236350091104,81.52999877929688,0.0049338588404073125 8424,2017-05-26,82.8499984741211,83.30000305175781,82.62999725341797,83.13999938964844,368900.0,-0.00300842364128151,1.196710649740479,-0.36250321866923524,56.91173121176184,52.52083003319498,-1.5469035425296056,-1.6706452523291517,-2.4591613229452776,-5.21967215275032,7.911657132582917,0.6700057983398438,0.2551570332300628,1.5509983062744084,-0.14893069996276154,3.2509273125115783,0.7010338031558234,2.4009628093929933,-3.1710214111328128,83.0187049614068,27.306180816562154,0.8499645031185817,5,-1.464996337890625,-1.9249954223632812,-2.819997787475586,-5.984996795654297,-0.1699981689453125,4,0.01762219808523824,1.2963046687906639,83.0999984741211,-1.1052589310810992,82.16000366210938,1.2365623154164205,82.08999633789062,0.01762219808523824 8425,2017-05-30,83.19000244140625,83.37000274658203,82.48999786376953,82.94000244140625,279400.0,0.00410385001263891,1.8852590239387648,-0.8620662439820052,72.83736978547932,55.78767258916524,-1.7880560431476908,-1.9134298079464003,-2.7517823231164016,-5.484869068089182,7.840831263356504,0.8800048828125,0.29305513666599836,1.7670021057128906,-0.10510900010726232,3.6391132115330436,0.8309465528028142,2.703057658622967,-3.2937638190917937,91.30433180131136,33.15385652851016,0.9360555529100733,5,-1.7700004577636719,-2.229999542236328,-3.160001754760742,-6.325000762939453,-0.48000335693359375,1,0.0036061475364732587,1.196710649740479,82.8499984741211,1.2963046687906639,83.0999984741211,-1.1052589310810992,82.16000366210938,0.0036061475364732587 8426,2017-05-31,83.30999755859375,83.62000274658203,82.9800033569336,83.23999786376953,1013100.0,0.0014424223303999284,-1.1695309772277611,0.279998779296875,71.76258301772874,58.85707788125094,-1.6102163794235054,-1.9283052773384668,-2.7814033358542645,-5.5226920227291885,7.6614600382109375,0.6399993896484375,0.2769056503822753,1.7574974060058537,-0.26234868904739983,3.777343501059107,0.7475743584792269,2.7674204535324805,-3.1358578063378815,81.9764553503309,22.562444406881866,1.0099230475266237,5,-1.7649955749511719,-2.224994659423828,-3.279996871948242,-6.444995880126953,0.37000274658203125,2,0.00048014544111829593,1.8852590239387648,83.19000244140625,1.196710649740479,82.8499984741211,1.2963046687906639,83.0999984741211,0.00048014544111829593 8427,2017-06-01,84.41999816894531,85.9800033569336,83.1500015258789,83.29000091552734,473500.0,0.01332373836130385,-3.0141982890628807,16.142888283378745,77.62555115700876,62.44593906911931,-2.361907672581964,-2.8447054132190175,-3.8259209705974655,-6.536365764287353,8.628331162196645,2.8300018310546875,0.3199311843121819,2.6519981384277287,0.37664356000817634,4.927352716847281,1.5143208492179525,3.789675427637505,-3.9012721172568234,60.80392280899501,-2.9469762815108,1.1376772892097797,6,-1.5149955749511719,-2.1549949645996094,-4.424997329711914,-6.609996795654297,-1.0499954223632812,3,-0.01978202090934933,-1.1695309772277611,83.30999755859375,1.8852590239387648,83.19000244140625,1.196710649740479,82.8499984741211,-0.01978202090934933 8428,2017-06-02,84.87999725341797,85.19999694824219,84.2699966430664,84.94999694824219,280100.0,0.005448935020729184,2.2631607126126005,-0.06194678315587634,77.31480772876104,65.20574065372469,-2.3616737830607235,-3.1927424547717322,-4.212774634527193,-6.881056730178727,8.987792630992288,0.9300003051757812,0.5842403877241935,2.936997222900388,0.280788478979332,5.5932059668214436,1.608892850939867,4.265101594860909,-3.705917925100067,68.4812500819776,2.3247547305309837,1.3281043719605268,6,-1.5649948120117188,-2.6149940490722656,-4.619997024536133,-6.804996490478516,-2.4599990844726562,4,-0.022737987366017065,-3.0141982890628807,84.41999816894531,-1.1695309772277611,83.30999755859375,1.8852590239387648,83.19000244140625,-0.022737987366017065 8429,2017-06-05,83.87999725341797,84.83000183105469,83.8499984741211,84.70999908447266,261600.0,-0.011781338741263081,-1.2022562449637388,11.857220708446867,66.89006000222949,66.51351474154416,-1.0311635992414807,-2.1692854661597494,-3.1587677797893434,-5.771670333153892,10.096212130775903,1.029998779296875,0.8291729188753294,1.8514972686767521,-0.942013575623946,4.64500811297745,0.45474184652640304,3.248252690827101,-2.1292070416661772,39.82800005246567,-24.410258796627645,1.3967554221503498,6,-0.23999404907226562,-1.6149940490722656,-3.424997329711914,-5.609996795654297,-0.12999725341796875,0,-0.01108727152632194,2.2631607126126005,84.87999725341797,-3.0141982890628807,84.41999816894531,-1.1695309772277611,83.30999755859375,-0.01108727152632194 8430,2017-06-06,84.0999984741211,84.26000213623047,83.77999877929688,84.01000213623047,421500.0,0.0026228091071398563,1.3414588760699666,-0.10842908355547384,78.34583291744538,68.26356104987043,-0.9479608103258386,-2.336604363861426,-3.3207697599188464,-5.892668994045351,11.151923126705752,0.48000335693359375,1.1094893864081428,1.961998748779294,-0.9797103579535218,4.90370785551211,0.4911441954128861,3.432853302145702,-1.8417026849474922,37.33317057291667,-32.32375491747199,1.4708545533664075,6,-0.15999603271484375,-1.8349952697753906,-3.644998550415039,-5.829998016357422,-0.8699951171875,1,-0.01688463965171494,-1.2022562449637388,83.87999725341797,2.2631607126126005,84.87999725341797,-3.0141982890628807,84.41999816894531,-0.01688463965171494 8431,2017-06-07,83.79000091552734,84.29000091552734,83.73999786376953,84.19999694824219,366900.0,-0.003686059027565136,-1.1568656783400901,-4.5556968463886065,74.03560007923706,70.28352689673554,-0.41511131301582793,-1.8671588433480082,-2.960659728325396,-5.491172697825675,11.704245981893749,0.5500030517578125,1.2905754002395469,1.4900012969970646,-1.4403245126308235,4.420327106624953,0.024838392183127667,2.9551642018110016,-1.08510021822255,22.61480479007047,-49.1483582802811,1.4651629048139414,6,0.20000076293945312,-1.5249977111816406,-3.335000991821289,-5.520000457763672,0.0,2,-0.012889387984892031,1.3414588760699666,84.0999984741211,-1.2022562449637388,83.87999725341797,2.2631607126126005,84.87999725341797,-0.012889387984892031 8432,2017-06-08,83.54000091552734,83.81999969482422,82.58999633789062,83.52999877929688,439400.0,-0.0029836495675902297,3.3158035630630027,-0.024395690280801654,73.38237092570424,72.12287853615064,0.0572474768349025,-1.4845623306140965,-2.6653206073278284,-5.155787262436675,11.825572242380202,1.2300033569335938,1.424315089665896,1.1075012207031278,-1.7938858008495373,4.008888242255793,-0.34319229007320473,2.5581947314794604,2.44000244140625,36.39863430946688,-37.78799199753838,1.4506935107763348,6,0.6949996948242188,-1.2749977111816406,-3.085000991821289,-4.970001220703125,0.45999908447265625,3,0.0016758365826450294,-1.1568656783400901,83.79000091552734,1.3414588760699666,84.0999984741211,-1.2022562449637388,83.87999725341797,0.0016758365826450294 8433,2017-06-09,83.63999938964844,83.81999969482422,83.02999877929688,83.48999786376953,308500.0,0.001197013083854337,2.0980298293117117,14.996948893974066,70.71197890432876,73.65623939088032,0.046828018279057915,-1.4335999136659439,-2.7001522200002768,-5.167035863414043,11.761626427431027,0.7900009155273438,1.4602395194306297,1.064999771118167,-1.7760471185760878,3.9060466608124216,-0.3555236737289533,2.485523215965287,2.2722038269043026,46.87502128732093,-26.46370539698185,1.4205234448471245,6,0.595001220703125,-1.3749961853027344,-3.184999465942383,-5.069999694824219,0.44000244140625,4,-0.003228080404551248,3.3158035630630027,83.54000091552734,-1.1568656783400901,83.79000091552734,1.3414588760699666,84.0999984741211,-0.003228080404551248 8434,2017-06-12,83.9000015258789,84.0199966430664,83.66000366210938,83.66999816894531,315400.0,0.0031085860608297544,-1.8800317392498551,1.533340114948375,69.78300160102711,73.3168651481634,-0.054275499373630964,-1.5726076659461228,-2.8632204639858685,-5.343858794882976,12.445097335993289,0.37999725341796875,1.5845038665366644,1.1970016479492216,-1.6404384849877545,4.034441780886198,-0.22171841851925933,2.6157217144177025,1.9457575531005915,77.05892120651818,5.629538926748253,1.418720066468485,6,0.3849983215332031,-1.1749992370605469,-3.6225013732910156,-5.055000305175781,0.6899948120117188,0,-0.017640087366113888,2.0980298293117117,83.63999938964844,3.3158035630630027,83.54000091552734,-1.1568656783400901,83.79000091552734,-0.017640087366113888 8435,2017-06-13,84.33000183105469,84.8499984741211,83.70999908447266,84.08000183105469,354800.0,0.005125152531053834,-1.3030162913641898,1.0869406574451852,69.11267286565757,73.02243068682216,-0.34147029318832267,-1.86427684448023,-3.1889692208501685,-5.671687275255692,13.547037309016838,1.1399993896484375,1.6512190621460263,1.478501892089838,-1.373828969105844,4.33083275328552,0.052336461491989894,2.9046673226876862,1.4506419931030337,76.99132072796509,7.740538279889066,1.4261654305978422,6,-0.045001983642578125,-1.6049995422363281,-3.9025001525878906,-5.100002288818359,1.1999969482421875,1,-0.0068777637668816505,-1.8800317392498551,83.9000015258789,2.0980298293117117,83.63999938964844,3.3158035630630027,83.54000091552734,-0.0068777637668816505 8436,2017-06-14,85.08999633789062,85.41000366210938,84.55999755859375,84.88999938964844,349000.0,0.009012148586911017,1.0237961163284954,0.79998779296875,72.36639798723385,72.43808033462494,-0.9190689011326896,-2.3709394547456526,-3.8308302408758266,-6.331238525959208,14.131267686298616,1.0800018310546875,1.765679244115944,2.0004966735839815,-0.7587955662472865,4.75978891341525,0.6208505536683475,3.3801427934996155,0.6268345365417503,88.6522520182672,20.968161434785685,1.3796461199156367,6,-1.089996337890625,-2.3649940490722656,-4.477497100830078,-5.674999237060547,1.1300048828125,2,-0.021859126348660718,-1.3030162913641898,84.33000183105469,-1.8800317392498551,83.9000015258789,2.0980298293117117,83.63999938964844,-0.021859126348660718 8437,2017-06-15,85.0999984741211,85.22000122070312,84.33999633789062,84.76000213623047,363500.0,0.00011754773370475924,2.034490016047986,1.7000076295109483,67.79360976563348,71.38016944983299,-0.9191249534082004,-2.1318929186172397,-3.7443254488344166,-6.234610041630162,14.389410289231511,0.8800048828125,1.7609807169103675,1.782999038696289,-0.8417008202232523,4.4076988976158304,0.47064910923651837,3.0953489681560598,0.5542957095804439,86.97459865620351,21.914648985089457,1.312349929459773,6,-1.0999984741210938,-2.3749961853027344,-4.487499237060547,-5.685001373291016,0.8499984741210938,3,-0.015393626111428471,1.0237961163284954,85.08999633789062,-1.3030162913641898,84.33000183105469,-1.8800317392498551,83.9000015258789,-0.015393626111428471 8438,2017-06-16,85.54000091552734,85.61000061035156,84.80000305175781,85.12000274658203,662700.0,0.00517041656046624,1.8928610354223434,1.2353020375190737,73.14977256253218,72.0756930676444,-1.4032243569669163,-2.2808662328076963,-4.092968652829683,-6.57631609616692,14.441552683115882,0.80999755859375,1.780576887000322,1.9640014648437472,-0.44559591496366124,4.373598844651156,0.7592027749400501,3.1688001547474443,-2.9500045776367188,96.41026644234908,32.23308928412729,1.2047986899037026,6,-1.44000244140625,-2.8149986267089844,-4.895000457763672,-6.125003814697266,1.3600006103515625,4,-0.018003283832649597,2.034490016047986,85.0999984741211,1.0237961163284954,85.08999633789062,-1.3030162913641898,84.33000183105469,-0.018003283832649597 8439,2017-06-19,85.05999755859375,85.51000213623047,84.70999908447266,85.41000366210938,281000.0,-0.005611449050691553,1.9090858648911084,-0.8333514986376022,65.71425274209557,70.67218415927219,-0.8249921357296586,-1.5677845341339207,-3.535616234776981,-5.997254943684808,14.911468498569224,0.8300018310546875,1.6331076009405194,1.2849983215332088,-0.9039445018024566,3.473941144868874,0.19052690986536902,2.3794697332010486,-2.409601135253908,71.05249420768801,9.880959712849645,1.0944714116678345,6,-0.9599990844726562,-2.3349952697753906,-4.414997100830078,-5.645000457763672,1.7099990844726562,0,-0.011521229199001448,1.8928610354223434,85.54000091552734,2.034490016047986,85.0999984741211,1.0237961163284954,85.08999633789062,-0.011521229199001448 8440,2017-06-20,84.55999755859375,85.05999755859375,84.38999938964844,84.98999786376953,674800.0,-0.005878203789690617,1.350872026876899,1.2285508762751767,59.87361483742042,69.09863024351479,-0.2825974030040328,-0.8739536920774782,-2.955067863143597,-5.411595214190839,15.800517242871884,0.6699981689453125,1.4364581107045353,0.6334983825683622,-1.3064764641230937,2.573473229259818,-0.33648904077736574,1.6034858059140902,-1.8504090515136795,17.322872487414546,-39.51434853612456,0.9699874233457261,6,-0.45999908447265625,-1.8349952697753906,-3.914997100830078,-5.145000457763672,2.4599990844726562,1,0.0003547632469607098,1.9090858648911084,85.05999755859375,1.8928610354223434,85.54000091552734,2.034490016047986,85.0999984741211,0.0003547632469607098 8441,2017-06-21,83.87999725341797,84.58000183105469,83.70999908447266,84.58000183105469,214900.0,-0.00804163108808742,1.4857058778650913,1.6279164670605561,45.42372223838619,65.99211372270167,0.45987183167696344,-0.05583800411247353,-2.2046285094782547,-4.643271530344663,16.862967349309393,0.8700027465820312,1.3549477640206362,-0.13600196838379475,-1.8738682352983744,1.601864298530785,-1.0049351018410846,0.7329311650734951,-1.1124005042724718,8.947264864257118,-45.430637605043245,0.8689331334572876,6,0.44000244140625,-1.1549949645996094,-3.234996795654297,-4.424999237060547,2.69000244140625,2,0.0196709773474828,1.350872026876899,84.55999755859375,1.9090858648911084,85.05999755859375,1.8928610354223434,85.54000091552734,0.0196709773474828 8442,2017-06-22,83.44999694824219,84.13999938964844,83.38999938964844,83.87000274658203,237300.0,-0.005126374812300827,-1.7777730682829653,0.6000043596255081,37.81942388350297,62.337385387054375,0.978681234550308,0.5014712453015591,-1.7157929766126898,-4.118248737176188,17.726551224359312,0.75,1.1642636561877282,-0.6305019378662138,-2.1618093215053165,0.9008054457728889,-1.3961556296857651,0.13515175395333756,-0.6255521218725733,2.702591243384425,-47.83037311769165,0.765653691819551,6,1.0500030517578125,-0.7249946594238281,-2.8049964904785156,-3.9949989318847656,3.3100051879882812,3,0.03319358147105711,1.4857058778650913,83.87999725341797,1.350872026876899,84.55999755859375,1.9090858648911084,85.05999755859375,0.03319358147105711 8443,2017-06-23,83.51000213623047,84.12999725341797,83.41000366210938,83.45999908447266,547000.0,0.0007190556043459306,-8.600305188199389,-0.11905324153966322,46.24752006388254,59.7223318829272,1.0038637059582811,0.49935987160912987,-1.7150526164422217,-4.103633154873293,18.014352648882035,0.7199935913085938,1.0247935890598825,-0.5909969329834013,-2.0773535717557934,0.8953597057889908,-1.3341752523695902,0.15218138640278767,-0.6298461941812121,5.660499580743721,-44.31699881538506,0.7431783193861925,6,0.9899978637695312,-0.7849998474121094,-2.5300025939941406,-4.055004119873047,3.8699951171875,4,0.02921799484607046,-1.7777730682829653,83.44999694824219,1.4857058778650913,83.87999725341797,1.350872026876899,84.55999755859375,0.02921799484607046 8444,2017-06-26,84.30999755859375,84.45999908447266,83.25,83.81999969482422,476400.0,0.009579635994479307,2.063285271422639,9.799359169972536,51.9056170876217,57.81043679647877,0.29965413671394003,-0.19568049538780485,-2.4327932572172983,-4.797731483007993,18.377639442912464,1.2099990844726562,0.9257517502196464,0.13599853515624716,-1.2302151559982377,1.502212226310732,-0.5471083104209953,0.8191053807334896,-1.3752447231784402,58.563480020232674,6.6979516391681955,0.6831068455772421,6,0.12000274658203125,-1.4049949645996094,-3.43499755859375,-4.854999542236328,4.3800048828125,0,0.03072000999033553,-8.600305188199389,83.51000213623047,-1.7777730682829653,83.44999694824219,1.4857058778650913,83.87999725341797,0.03072000999033553 8445,2017-06-27,83.48999786376953,84.3499984741211,83.0199966430664,83.91999816894531,421600.0,-0.009726007811283965,1.0620168792841385,-0.8775554690541066,47.50828206941477,55.04842391672109,1.1040737258947075,0.6829622944818539,-1.5657735172341631,-3.8838308495163005,18.815492044363975,1.3300018310546875,0.8384246947057079,-0.6990009307861271,-2.0257438946143225,0.6277420330420682,-1.3623724127002248,-0.03562944887202946,-0.5017400728554975,30.12818318310975,-24.38657370004677,0.6633714819140993,6,0.8250007629394531,-0.17499542236328125,-2.849996566772461,-4.034999847412109,3.9200057983398438,1,0.03928612843719126,2.063285271422639,84.30999755859375,-8.600305188199389,83.51000213623047,-1.7777730682829653,83.44999694824219,0.03928612843719126 8446,2017-06-28,83.3499984741211,84.37999725341797,83.30999755859375,83.9000015258789,402400.0,-0.0016768402590795484,-2.3967981011431894,1.2790759567786236,48.392535332724016,52.89274897973115,1.0854441966307462,0.8707562307814527,-1.3736086004570325,-3.6625649558321527,19.06976664957117,1.0699996948242188,0.7385099707809104,-0.8410003662109347,-2.1622733646982795,0.48027263227641015,-1.5016368654546142,-0.18036386696725515,-0.3300018310546875,22.9167549696944,-32.489626419294055,0.6606364992436754,6,0.9650001525878906,0.2900047302246094,-2.7224979400634766,-3.895000457763672,3.8400039672851562,2,0.044031172599058754,1.0620168792841385,83.48999786376953,2.063285271422639,84.30999755859375,-8.600305188199389,83.51000213623047,0.044031172599058754 8447,2017-06-29,82.75,83.0,82.13999938964844,82.9800033569336,546800.0,-0.0071985421128397675,5.370454095905507,0.41818560133166877,43.05773103602596,49.549188810119354,1.471816730931053,1.4116012757869072,-0.7028402048302098,-2.973744940495564,17.736127096964328,1.2099990844726562,0.5941305021221979,-1.3574989318847628,-2.8212334037531406,0.10623553998361501,-2.0893661678189517,-0.6256316959505739,2.8600006103515625,26.293133215165398,-28.94519062571161,0.7318672359341885,6,1.0750007629394531,1.19000244140625,-1.9750003814697266,-3.115001678466797,4.129997253417969,3,0.0461631383060328,-2.3967981011431894,83.3499984741211,1.0620168792841385,83.48999786376953,2.063285271422639,84.30999755859375,0.0461631383060328 8448,2017-06-30,82.94999694824219,83.41999816894531,82.91999816894531,82.98999786376953,381200.0,0.0024168815497545015,-9.000152590218967,0.17391448568680135,42.51964719748843,46.97201041627411,0.9675385649854178,1.1168620215659075,-0.8237708378024422,-3.0945117133636586,16.176127685174297,0.6699981689453125,0.341126460506203,-1.061001968383792,-2.5642458640000854,0.44224192723250155,-1.8126239161919386,-0.3093800205756452,2.5906036376953097,34.91369246301223,-16.83890231989475,0.7516219478081467,6,0.6500015258789062,1.0400047302246094,-2.1349964141845703,-2.839996337890625,4.6399993896484375,4,0.04593134813935662,5.370454095905507,82.75,-2.3967981011431894,83.3499984741211,1.0620168792841385,83.48999786376953,0.04593134813935662 8449,2017-07-03,82.94999694824219,83.62000274658203,82.69000244140625,83.37999725341797,229000.0,0.0,1.0439313530689067,10.749761586877742,38.344549749595984,44.579892073182506,0.7115905678781331,1.1000146894671445,-0.7401730515504994,-3.006653308836235,15.067864136603248,0.9300003051757812,0.12657309765864966,-1.0145019531250057,-2.590579309554144,0.5615754033041327,-1.802540631339582,-0.2264632749104294,2.522591613769535,36.16063977983726,-11.887218417415504,0.7880386782145707,7,0.410003662109375,1.1100044250488281,-1.8249969482421875,-2.424999237060547,4.480003356933594,0,0.05340567170773913,-9.000152590218967,82.94999694824219,5.370454095905507,82.75,-2.3967981011431894,83.3499984741211,0.05340567170773913 8450,2017-07-05,82.68000030517578,83.11000061035156,82.13999938964844,82.83000183105469,421800.0,-0.0032549325256139294,1.7324013281610986,0.3488405102819325,27.80850923325292,42.622646183723255,0.7675846188589901,1.3261673478474592,-0.3937952371928901,-2.644207134359789,14.15480745294036,0.970001220703125,-0.1926168147474101,-1.213498687744135,-2.8886955169205066,0.46169814143223675,-2.051097102332321,-0.3759002731559491,2.7259364733886713,24.107206719323163,-18.02767553391065,0.8375984145881881,7,0.6199989318847656,1.3800010681152344,-1.5249977111816406,-1.8199996948242188,4.989997863769531,2,0.07268991429665306,1.0439313530689067,82.94999694824219,-9.000152590218967,82.94999694824219,5.370454095905507,82.75,0.07268991429665306 8451,2017-07-06,82.70999908447266,82.91999816894531,82.1500015258789,82.3499984741211,499700.0,0.0003628299369393684,-1.0263216013813319,-2.3999796551548753,28.073387817040015,41.53975328744959,0.6192935841097835,1.2765588135117412,-0.359996408584621,-2.585433446431125,13.237828272416047,0.7699966430664062,-0.44897153362188646,-1.129499816894537,-2.8863804833515303,0.6273808495624564,-2.0079401501230336,-0.25105948366604025,2.6306189463134757,38.513405537484466,1.9657440414513019,0.8784403332284944,7,0.5900001525878906,1.3500022888183594,-1.5199966430664062,-1.8149986267089844,4.450004577636719,3,0.05682510735898516,1.7324013281610986,82.68000030517578,1.0439313530689067,82.94999694824219,-9.000152590218967,82.94999694824219,0.05682510735898516 8452,2017-07-07,83.68000030517578,84.06999969482422,82.66000366210938,82.70999908447266,388100.0,0.01172773825946316,-1.635526146913281,2.694443267070741,34.44814432068996,40.22871153820597,-0.35162805021489874,0.3347463905965924,-1.2797257913620967,-3.4629945461533964,13.240305239605998,1.4099960327148438,-0.6242949200743055,-0.1664985656738338,-1.9194660784492754,1.5864689471016078,-1.0429823220615475,0.7099851907138799,1.5966053527875914,79.79278093363217,48.71812461734409,0.8764837563877177,7,-0.3800010681152344,0.3800010681152344,-2.3649978637695312,-2.6599998474121094,4.05999755859375,4,0.04194553206775464,-1.0263216013813319,82.70999908447266,1.7324013281610986,82.68000030517578,1.0439313530689067,82.94999694824219,0.04194553206775464 8453,2017-07-10,83.37000274658203,84.05999755859375,83.30000305175781,83.95999908447266,664600.0,-0.0037045597211186054,-1.0821889174557389,-0.6082428818625137,35.45612959225346,38.40099070538729,-0.07104944233458355,0.6571729512621687,-0.9262131843166799,-3.05519383863718,13.242916065180749,0.7599945068359375,-0.6548380529811482,-0.46299629211425497,-2.226784878345086,1.300792294116576,-1.3448905852296775,0.4188980010011676,1.8438707860150458,63.73073380532792,36.155119775807236,0.8818942931154183,7,-0.11000442504882812,0.5049972534179688,-0.7849998474121094,-1.1700019836425781,4.409996032714844,0,0.04210140807485874,-1.635526146913281,83.68000030517578,-1.0263216013813319,82.70999908447266,1.7324013281610986,82.68000030517578,0.04210140807485874 8454,2017-07-11,82.41999816894531,83.63999938964844,82.3499984741211,83.54000091552734,363900.0,-0.0113950407381469,-1.047617029264128,1.8983215227848755,32.90733811897479,36.77866359978284,0.651139037228404,1.571168971535215,0.06941505904153189,-2.0191027154840526,13.21645277645601,1.2900009155273438,-0.6243132375826832,-1.3390007019042969,-3.2117737636141186,0.5337723598055248,-2.2753872327592006,-0.4026141710493931,2.7323978807927887,14.507706477868828,-13.771414902804173,0.9363865308549075,7,0.8400001525878906,1.4550018310546875,0.37000465393066406,-0.21999740600585938,5.980003356933594,1,0.0627274725042799,-1.0821889174557389,83.37000274658203,-1.635526146913281,83.68000030517578,-1.0263216013813319,82.70999908447266,0.0627274725042799 8455,2017-07-12,83.75,83.95999908447266,83.23999786376953,83.33999633789062,317400.0,0.016136882560084942,-1.3606573779923457,-0.36607380058718947,49.05935363202448,36.85275452192734,-0.7130921924198219,0.20605128024322994,-1.1885740308248387,-3.2577632242583547,12.429438895163013,1.5400009155273438,-0.6332169207898062,0.020001220703122158,-1.8334048308153825,1.8734072722216268,-0.9067018050561302,0.9467042464623745,1.3421481165363076,83.33333333333334,50.43564429088389,0.9267030257592513,7,-0.6450004577636719,0.125,-0.7974967956542969,-1.5499992370605469,3.7099990844726562,2,0.043940302151352695,-1.047617029264128,82.41999816894531,-1.0821889174557389,83.37000274658203,-1.635526146913281,83.68000030517578,0.043940302151352695 8456,2017-07-13,83.2300033569336,83.86000061035156,82.72000122070312,83.86000061035156,279500.0,-0.006208915141091453,2.619061459279443,-1.5365649423148493,48.42861549226542,37.449519461509496,-0.23680997252716907,0.610877201524815,-0.601444754348563,-2.650757089954652,11.370753984016945,1.1399993896484375,-0.7572809081447076,-0.4069957733154297,-2.1568357557510467,1.3428442091201873,-1.2819157645332382,0.4679242179023788,1.8031017850649533,51.16303827114494,13.849128342318366,0.8749199912178108,7,-0.12500381469726562,0.6449966430664062,-0.1275005340576172,-1.0300025939941406,3.8899993896484375,3,0.05334608474026736,-1.3606573779923457,83.75,-1.047617029264128,82.41999816894531,-1.0821889174557389,83.37000274658203,0.05334608474026736 8457,2017-07-14,83.79000091552734,84.41000366210938,83.45999908447266,83.80000305175781,358000.0,0.006728313540877773,-1.8358100183331625,0.015876475930971842,51.86666232638005,38.48807669805301,-0.7082492477810831,-0.055120160494738,-1.0667531779547232,-3.1355726100093193,10.304142023326888,1.1800003051757812,-0.7822565813626738,0.21850166320800213,-1.3933918043160105,1.8303951307320148,-0.5874450705540113,1.0244483969700156,1.185242111424202,69.90285509001552,27.4041847025442,0.8059467337620093,7,-0.5149993896484375,0.08499908447265625,-0.6624984741210938,-1.5900001525878906,3.7999954223632812,4,0.04021962895046971,2.619061459279443,83.2300033569336,-1.3606573779923457,83.75,-1.047617029264128,82.41999816894531,0.04021962895046971 8458,2017-07-17,84.0,84.0999984741211,83.55999755859375,83.83000183105469,264200.0,0.002506254710324729,1.9189623886506104,-16.99618611746758,47.75688799676716,39.5338920588498,-0.8422093787346512,-0.40728974176741417,-1.2186126864648088,-3.2717583452204337,8.902610328850214,0.5400009155273438,-0.7997351276781615,0.5055007934570312,-0.834686669258204,1.8456882561722665,-0.16459293790057927,1.1755945248146418,0.9185381542054785,80.09695973097193,37.99328961313543,0.6700937313576152,7,-0.7249984741210938,-0.125,-0.7499980926513672,-1.7999992370605469,4.180000305175781,0,0.044523784092494356,-1.8358100183331625,83.79000091552734,2.619061459279443,83.2300033569336,-1.3606573779923457,83.75,0.044523784092494356 8459,2017-07-18,84.08000183105469,84.30000305175781,83.69000244140625,84.2300033569336,236700.0,0.0009524027506511157,3.2068874799400175,-0.8823714208778386,54.78123883256483,42.53086201432891,-0.8326224028587461,-0.59497972674842,-1.263814588362976,-3.2851948219002196,7.458701746759408,0.6100006103515625,-0.7232273271376926,0.6345024108886719,-0.5240352534948727,1.7930400752722164,0.0552335786968996,1.2137712430804442,0.7829655478596464,80.47329264328795,35.33237003274422,0.5792688321917709,7,-0.7999992370605469,-0.2050018310546875,-0.8299999237060547,-1.8800010681152344,4.1999969482421875,1,0.044005671594498086,1.9189623886506104,84.0,-1.8358100183331625,83.79000091552734,2.619061459279443,83.2300033569336,0.044005671594498086 8460,2017-07-19,84.58999633789062,84.70999908447266,83.91999816894531,84.20999908447266,278200.0,0.006065586295546099,1.548378760844152,-2.5332892528355626,59.480126783549856,46.020499677274444,-1.165786688085518,-1.1621980665611886,-1.7239838037644404,-3.7313694804118427,6.43675846096719,0.7900009155273438,-0.6374224623355929,1.1429969787597685,-0.021677569575231814,2.3076715270947687,0.5606597045922683,1.7253342529272686,0.2185116812383967,93.9697047536163,44.11663587245182,0.5823372741674987,7,-1.05999755859375,-0.714996337890625,-1.0849952697753906,-2.389995574951172,3.82000732421875,2,0.04504084824367882,3.2068874799400175,84.08000183105469,1.9189623886506104,84.0,-1.8358100183331625,83.79000091552734,0.04504084824367882 8461,2017-07-20,85.52999877929688,85.68000030517578,84.55999755859375,85.05000305175781,675800.0,0.011112453979208903,1.8718064087014359,1.2631557813158794,70.20350997034734,49.99331808279193,-1.8592221281503498,-2.078831215319468,-2.558367161294399,-4.6028750783607535,6.412744059981085,1.1200027465820312,-0.49116664416304445,2.0004993438720646,0.5166571425158963,3.484341545228233,1.2585782431939805,2.7424204445501488,-3.3899993896484375,93.24317822530757,38.74064316273389,0.7419211006780833,7,-1.5149993896484375,-1.6199989318847656,-2.0249977111816406,-3.329998016357422,2.94000244140625,3,0.022565185697663637,1.548378760844152,84.58999633789062,3.2068874799400175,84.08000183105469,1.9189623886506104,84.0,0.022565185697663637 8462,2017-07-21,86.22000122070312,86.23999786376953,85.43000030517578,85.70999908447266,176300.0,0.008067373450884041,1.9454701826908405,1.062513907874241,72.18457556935817,54.07425652469245,-2.403822836392436,-2.688513058062483,-3.1435157685750994,-5.219992363484181,6.8720122150951415,0.80999755859375,-0.22594159751621135,2.5520015716552678,0.6431675654376647,4.460835577872871,1.5975845685464662,3.5064185747640693,-4.009201812744138,99.25385668696427,40.527191554339524,0.9544170031088044,7,-1.9250030517578125,-2.0300025939941406,-2.8575000762939453,-4.020000457763672,2.470001220703125,4,0.010438430910887142,1.8718064087014359,85.52999877929688,1.548378760844152,84.58999633789062,3.2068874799400175,84.08000183105469,0.010438430910887142 8463,2017-07-24,85.94999694824219,86.22000122070312,85.58000183105469,86.22000122070312,203800.0,-0.0031315735170287518,3.740661203729867,-0.5294179245141891,69.63350942190355,58.15494222501787,-1.9325922568899614,-2.3466519196717854,-2.7664095333879573,-4.883202240226069,7.356099791994408,0.6399993896484375,0.05269940785991878,2.1599975585937443,-0.0014928738811192943,4.321487991068608,1.0792523423563125,3.240742774831176,-3.5780296020507762,88.62739466180778,25.92902519731036,1.08074521623743,7,-1.4699974060058594,-1.7599983215332031,-2.587495803833008,-3.7499961853027344,2.2400054931640625,0,0.01908085454192654,1.9454701826908405,86.22000122070312,1.8718064087014359,85.52999877929688,1.548378760844152,84.58999633789062,0.01908085454192654 8464,2017-07-25,86.9000015258789,86.9800033569336,85.87000274658203,86.0,504700.0,0.011052991406256707,1.0943305239065189,-3.333286239050579,75.36056193375637,61.07729870298808,-2.4365025488656755,-3.259802820000658,-3.6137955106765958,-5.763731384034287,7.7535349842760795,1.1100006103515625,0.2695658929239073,2.980501937866208,0.4152071096229548,5.545796766109461,1.6978545237445815,4.263149351987835,-4.373312958984371,97.38556550921136,28.574431871425915,1.282647414121629,7,-2.049999237060547,-2.3400001525878906,-3.4875011444091797,-4.634998321533203,1.0800018310546875,1,0.014729559917391777,3.740661203729867,85.94999694824219,1.9454701826908405,86.22000122070312,1.8718064087014359,85.52999877929688,0.014729559917391777 8465,2017-07-26,86.7699966430664,87.08999633789062,86.48999786376953,86.7699966430664,280500.0,-0.001496028544646033,-1.1428610354223434,0.0,74.10921071230523,63.93069817188139,-2.048480163892407,-3.0266471202184277,-3.3812118185303746,-5.5572762485181215,8.457668300444944,0.5999984741210938,0.5158237967285544,2.686497116088873,-0.16644026290684621,5.539434495084592,1.2600284265910204,4.112965805586725,-3.9761091887695272,87.35178461575576,14.100611892233758,1.4264686894978589,7,-1.4949989318847656,-2.154998779296875,-3.3574962615966797,-4.504993438720703,1.2700042724609375,2,0.017402353286262606,1.0943305239065189,86.9000015258789,3.740661203729867,85.94999694824219,1.9454701826908405,86.22000122070312,0.017402353286262606 8466,2017-07-27,87.0199966430664,87.22000122070312,86.33000183105469,86.66000366210938,254800.0,0.0028811802428481137,1.3420970737338753,100.0,71.68825352536918,66.13309719399129,-1.9046242947564593,-3.149056429571303,-3.490408015140247,-5.724284921571552,9.097492943800837,0.8899993896484375,0.8959482581485929,2.7529972076415987,-0.36141724980215884,5.867411665085356,1.19578997891972,4.3102044363634775,-3.8824204780820253,88.826565623415,15.725277020032095,1.5572072287218792,7,-1.6299972534179688,-2.339996337890625,-3.6074962615966797,-4.754993438720703,1.1400070190429688,3,0.015973420738504718,-1.1428610354223434,86.7699966430664,1.0943305239065189,86.9000015258789,3.740661203729867,85.94999694824219,0.015973420738504718 8467,2017-07-28,86.56999969482422,87.22000122070312,86.30000305175781,87.0199966430664,220400.0,-0.00517119013561862,1.1646860302301367,-1.250015894881848,70.40811361552969,68.64990004052046,-1.1385442023815955,-2.527802865426821,-2.9090255799502245,-5.191154832459517,9.665627356125844,0.9199981689453125,1.0684878625635292,2.1120002746582003,-1.0783105742381025,5.302311123554503,0.5168448502100489,3.7071556991063517,-3.0241810242679605,60.36574586663441,-13.345798741797665,1.5951554244481498,7,-1.1149978637695312,-1.8899993896484375,-3.0474987030029297,-4.304996490478516,1.4499969482421875,4,0.02194757459370189,1.3420970737338753,87.0199966430664,-1.1428610354223434,86.7699966430664,1.0943305239065189,86.9000015258789,0.02194757459370189 8468,2017-07-31,86.76000213623047,86.93000030517578,86.12000274658203,86.6500015258789,563900.0,0.0021947838983025214,2.6000135634600388,-0.24444745854667527,80.64970457687629,71.52417401211063,-1.001149836357655,-2.548391432277782,-2.956600521600066,-5.274040550801274,10.620990773770645,0.80999755859375,1.3129613139387146,2.111502456665036,-1.1537930101816443,5.376797923511717,0.478854723241696,3.7441501900883765,-2.8467652106595267,65.92595522953201,-14.643503855034453,1.6326477334233376,7,-1.19000244140625,-2.0800018310546875,-3.147500991821289,-4.494998931884766,-0.029998779296875,0,0.022245277289704157,1.1646860302301367,86.56999969482422,1.3420970737338753,87.0199966430664,-1.1428610354223434,86.7699966430664,0.022245277289704157 8469,2017-08-01,87.37999725341797,87.43000030517578,86.62999725341797,86.94000244140625,347400.0,0.007146093844188517,1.9629692422893796,3.9999306422527394,78.49290179164935,73.63670456856613,-1.2335322906370578,-2.971853771687833,-3.4472385376366788,-5.776158760775559,11.549382878106371,0.8000030517578125,1.5253157784686806,2.509997558593753,-0.8692006066535498,5.8891957238410555,0.8203984759701086,4.199596641217397,-3.1360838983338084,96.18296603457112,15.30369849726462,1.6895990826236493,8,-1.3849983215332031,-2.5949974060058594,-3.767496109008789,-5.114994049072266,0.0200042724609375,1,0.009269915466340928,2.6000135634600388,86.76000213623047,1.1646860302301367,86.56999969482422,1.3420970737338753,87.0199966430664,0.009269915466340928 8470,2017-08-02,88.69000244140625,88.69000244140625,86.95999908447266,87.37999725341797,307900.0,0.014992048857463747,1.6412160391368917,2.977319623380902,88.12842509725864,75.62836180488961,-2.1241691919865673,-4.014335816535819,-4.624504152644562,-6.9847008398645585,12.323546523740633,1.7300033569335938,1.817935871683403,3.519502639770508,-0.10004875765602605,7.139054037197042,1.7097269410572409,5.329278338483775,-4.063758652311094,100.0,14.727247991145731,1.809775698713267,8,-1.6300010681152344,-3.2750015258789062,-5.022500991821289,-6.424999237060547,-1.470001220703125,2,-0.008005401566447357,1.9629692422893796,87.37999725341797,2.6000135634600388,86.76000213623047,1.1646860302301367,86.56999969482422,-0.008005401566447357 8471,2017-08-03,87.41000366210938,88.22000122070312,86.30000305175781,87.30000305175781,531800.0,-0.014432278092928463,1.2196565440962452,0.0839695990215777,72.9695241027488,75.71557830859969,-0.6140173898456993,-2.491933289024516,-3.241955852679638,-5.614601785726876,12.841718070364713,2.3899993896484375,2.0470197847412095,2.0045036315918026,-1.5521738577108692,5.561181120894474,0.22616488694046666,3.7828423762431385,-2.214833661690662,50.1945941131941,-35.49299154314575,1.7783387446513368,8,-0.27500152587890625,-1.9950027465820312,-3.595003128051758,-5.145000457763672,0.5999984741210938,3,0.00720738161564749,1.6412160391368917,88.69000244140625,1.9629692422893796,87.37999725341797,2.6000135634600388,86.76000213623047,0.00720738161564749 8472,2017-08-04,87.19000244140625,87.80000305175781,86.79000091552734,87.30999755859375,368400.0,-0.0025168883592953106,-1.1956611878659213,-1.0908586489110834,70.21544055078519,75.78023732291987,-0.2703855070992063,-2.103327393006424,-2.9221040863426424,-5.307898668002707,14.073221627493682,1.0100021362304688,2.2166609453664847,1.6090023040771513,-1.935552568914403,5.153557177068706,-0.163275132418633,3.3812797405729356,-1.5055558992492877,41.63423431446765,-42.91151668521124,1.7722774364957776,8,0.09000015258789062,-1.7750015258789062,-3.2125015258789062,-4.924999237060547,-0.45000457763671875,4,0.01112514271753784,1.2196565440962452,87.41000366210938,1.6412160391368917,88.69000244140625,1.9629692422893796,87.37999725341797,0.01112514271753784 8473,2017-08-07,86.87999725341797,87.4000015258789,86.7300033569336,87.2699966430664,290200.0,-0.0035555130096092125,1.0615037911688068,3.2501271617497456,67.24131289186298,74.87809854048726,0.20720304065670803,-1.598853491327489,-2.5440954167252414,-4.937980736221149,15.343720460107274,0.6699981689453125,2.228691301698092,1.123497390747076,-2.3058269220200316,4.552821703514184,-0.5911647656364778,2.83815954713063,-0.7747728853661044,24.267546015795087,-58.28203326352363,1.7146621563835547,8,0.5250053405761719,-1.464996337890625,-2.997495651245117,-4.614994049072266,-0.9799957275390625,0,0.013121540350918837,-1.1956611878659213,87.19000244140625,1.2196565440962452,87.41000366210938,1.6412160391368917,88.69000244140625,0.013121540350918837 8474,2017-08-08,87.58999633789062,87.58999633789062,86.63999938964844,86.98999786376953,426100.0,0.008172181249058719,2.1666645473850186,-1.5384600336476388,68.02879721821293,74.20249704114366,-0.4410035761537472,-2.004438616667443,-3.168379203423143,-5.575506352088411,16.343936678447076,0.9499969482421875,2.1827415608912446,1.5749965667724553,-1.5623600684660914,4.712353202011002,0.00631824915318191,3.1436748843917286,-1.1229030395691524,53.97462826643512,-26.009653852707046,1.568678317619272,8,-0.18499374389648438,-2.1749954223632812,-3.7949962615966797,-5.324993133544922,-0.6399993896484375,1,-0.009818392703654033,1.0615037911688068,86.87999725341797,-1.1956611878659213,87.19000244140625,1.2196565440962452,87.41000366210938,-0.009818392703654033 8475,2017-08-09,87.43000030517578,88.0999984741211,87.1500015258789,87.6500015258789,489000.0,-0.0018266473273687023,-1.4358934230603702,-0.36666963366097427,62.59945258705738,73.19263027022015,-0.1984048646655907,-1.6386234535227402,-2.933720798125492,-5.350736034316526,17.858699715268532,0.9499969482421875,2.1763099220169835,1.2310005187988224,-1.7759795733804111,4.237980610978056,-0.27248952729078724,2.734490564888432,-0.7900009155273438,58.85407974314347,-18.64945612462094,1.5034900460896135,8,-0.024997711181640625,-2.0149993896484375,-3.719999313354492,-5.164997100830078,-0.3000030517578125,2,-0.0003431176849155726,2.1666645473850186,87.58999633789062,1.0615037911688068,86.87999725341797,-1.1956611878659213,87.19000244140625,-0.0003431176849155726 8476,2017-08-10,87.66999816894531,87.87999725341797,87.01000213623047,87.26000213623047,222900.0,0.002745028742214606,1.0963884216235098,-1.8636079900124844,60.22563171068178,72.0612433919037,-0.37604926526267946,-1.6115583300730947,-3.0985965099031603,-5.5037877943243245,18.915481794338167,0.8699951171875,2.0317952993578956,1.2489986419677734,-1.4775717042849124,3.9755689882204592,-0.11428653115856946,2.6122838150941163,-1.029998779296875,70.54790583440023,-4.0306829245026705,1.3632851731263436,8,-0.2649955749511719,-2.2499961853027344,-3.9899978637695312,-5.404994964599609,-1.1699981689453125,3,-0.005132849978792264,-1.4358934230603702,87.43000030517578,2.1666645473850186,87.58999633789062,1.0615037911688068,86.87999725341797,-0.005132849978792264 8477,2017-08-11,87.16000366210938,87.7300033569336,86.8499984741211,87.66999816894531,263000.0,-0.005817206769562655,1.7936446425111412,-1.2439010774297996,58.253795440683284,69.57280904343781,0.2530494981596405,-0.8813330382144784,-2.553641287859776,-4.9285697294156705,20.508233580278937,0.8800048828125,1.8920015984551242,0.5705039978027315,-1.8733286390177,3.014336634623163,-0.6514123206074771,1.7924203162129402,1.529998779296875,35.61675332479816,-35.64869205892783,1.2219163184102155,8,0.33499908447265625,-1.6400032043457031,-3.4800033569335938,-4.895000457763672,-1.2300033569335938,4,0.009752161982648166,1.0963884216235098,87.66999816894531,-1.4358934230603702,87.43000030517578,2.1666645473850186,87.58999633789062,0.009752161982648166 8478,2017-08-14,87.73999786376953,87.83999633789062,87.30999755859375,87.3499984741211,215000.0,0.00665436183216106,-1.2553080968768262,-0.7647129222391766,56.034463858987564,67.07742705091982,-0.193680921838137,-1.2298233849188307,-3.1060437909932546,-5.438826577600793,22.218950168203992,0.67999267578125,1.7901394634535421,0.9634983062744169,-1.2026172414633578,3.1296138540121916,-0.11955946759447045,2.0465560801433043,0.9132044982910088,75.34240848640033,7.076081851475891,1.0830577738688871,8,-0.2449951171875,-2.2199974060058594,-4.05999755859375,-5.474994659423828,-2.6599960327148438,0,-0.011397310512278103,1.7936446425111412,87.16000366210938,1.0963884216235098,87.66999816894531,-1.4358934230603702,87.43000030517578,-0.011397310512278103 8479,2017-08-15,87.77999877929688,88.20999908447266,87.2699966430664,87.2699966430664,355000.0,0.0004559028550406019,-2.6862686433198197,1.307699831761806,57.35082951770367,63.65769420874707,-0.19106741042730846,-1.0312920633189862,-3.0851813917090283,-5.412620331045801,24.33420290331923,0.94000244140625,1.7332100113622175,0.8184993743896456,-0.9784969802226158,2.615495729001907,-0.0799988029164922,1.7169975516957834,0.8371395050048704,68.38234469140235,2.425680176145306,0.8984981773061331,8,-0.5199966430664062,-2.259998321533203,-4.212499618530273,-5.514995574951172,-3.2299957275390625,1,-0.021417148320368562,-1.2553080968768262,87.73999786376953,1.7936446425111412,87.16000366210938,1.0963884216235098,87.66999816894531,-0.021417148320368562 8480,2017-08-16,88.4000015258789,88.61000061035156,87.80000305175781,87.91999816894531,245200.0,0.007063143713875952,-1.2500132455945152,0.941179110506081,59.53043331647277,62.164461899160834,-0.95719179479471,-1.4242453828543233,-3.642953849684801,-5.961978776037881,26.317044315753925,0.8300018310546875,1.609820775585348,1.2480018615722628,-0.27778594849223737,2.773789671636763,0.4851079565400198,2.0108957666045058,-1.5500030517578125,88.06824831915105,23.971563519142506,0.7628939050322489,8,-0.7750015258789062,-2.6949996948242188,-4.832502365112305,-6.134998321533203,-4.510002136230469,2,-0.016402766432218163,-2.6862686433198197,87.77999877929688,-1.2553080968768262,87.73999786376953,1.7936446425111412,87.16000366210938,-0.016402766432218163 8481,2017-08-17,87.45999908447266,88.04000091552734,87.44000244140625,87.91999816894531,290000.0,-0.010633511597067824,-1.4000305180437933,-0.9583247238337439,55.7567909544743,60.55794527734851,-0.010450703208832124,-0.35019312235132816,-2.640367299590352,-4.958795292524869,27.340290831380976,0.9599990844726562,1.460075319649718,0.2114994049072294,-1.1132342771128378,1.5362330869272967,-0.4508674361027971,0.8738662459172559,-0.5748005676269514,34.65908352009433,-28.67400771939176,0.6623668410100325,8,0.16500091552734375,-1.7549972534179688,-3.969999313354492,-5.194995880126953,-2.4599990844726562,3,-0.0037731744169806625,-1.2500132455945152,88.4000015258789,-2.6862686433198197,87.77999877929688,-1.2553080968768262,87.73999786376953,-0.0037731744169806625 8482,2017-08-18,87.12000274658203,87.45999908447266,86.83000183105469,87.30999755859375,293500.0,-0.0038874495935249387,1.5714285714285714,0.41303302207553116,52.28427083998971,58.896051716029255,0.3560102437241284,0.06396576454639558,-2.232387811141166,-4.558390654958998,27.672237843271002,0.6299972534179688,1.076194932580833,-0.1734970092773409,-1.4092851919362488,1.062291173381567,-0.791391100606802,0.44439708205212014,1.4899978637695312,16.292197438579045,-44.78325165454965,0.617894091329456,8,0.5049972534179688,-1.0450019836425781,-3.630002975463867,-4.854999542236328,-1.720001220703125,4,-0.007116652055045525,-1.4000305180437933,87.45999908447266,-1.2500132455945152,88.4000015258789,-2.6862686433198197,87.77999877929688,-0.007116652055045525 8483,2017-08-21,87.58999633789062,87.76000213623047,87.04000091552734,87.19000244140625,321300.0,0.005394783935851466,-1.0571553133514986,-2.1052885194554873,51.35834028336385,57.043778723268254,-0.002993413874861517,-0.291825581768947,-2.630758962921348,-4.95584769927261,28.116896751085328,0.720001220703125,0.8979151136688586,0.21449661254882812,-0.8519781097390791,1.2809713348367353,-0.31874074859511836,0.7477339736927746,0.9844042968749989,42.69634988941656,-13.362460336300188,0.5332373611439525,8,0.1300048828125,-1.464996337890625,-4.014995574951172,-5.324993133544922,-3.4899978637695312,0,-0.018951890650973136,1.5714285714285714,87.12000274658203,-1.4000305180437933,87.45999908447266,-1.2500132455945152,88.4000015258789,-0.018951890650973136 8484,2017-08-22,88.18000030517578,88.19000244140625,87.29000091552734,87.55000305175781,198600.0,0.006735974334433514,1.7692289634611547,1.5750171663996337,46.36231746829877,55.23965259896173,-0.5593227446260158,-0.823225658724752,-3.149189821833957,-5.455575817874205,28.146192558102783,0.9000015258789062,0.7730098060933983,0.7405006408691435,-0.35894442341853505,1.839945705156822,0.1907781087253113,1.2902231730129756,0.35951235351562616,75.8426629176882,24.295260936066853,0.5497225321438373,8,-0.45999908447265625,-1.9899978637695312,-4.604999542236328,-5.914997100830078,-3.8799972534179688,1,-0.03515534660231945,-1.0571553133514986,87.58999633789062,1.5714285714285714,87.12000274658203,-1.4000305180437933,87.45999908447266,-0.03515534660231945 8485,2017-08-23,88.27999877929688,88.3499984741211,87.66000366210938,88.12000274658203,158800.0,0.0011340266928443477,3.6000356043844257,0.25396306388132,57.46138182655716,54.93251372294789,-0.5878923096993844,-0.8477635364465925,-3.1888398300392993,-5.463640753220432,28.145610672353254,0.6899948120117188,0.6990114625555748,0.7649990081787053,-0.34816637215408264,1.8781643885114931,0.2084163180123113,1.3215816983450992,0.22532366284180227,95.3947467487163,41.872003923069144,0.5565826901663924,8,-0.55999755859375,-1.9749984741210938,-4.702497482299805,-6.014995574951172,-4.44000244140625,2,-0.04225187787852358,1.7692289634611547,88.18000030517578,-1.0571553133514986,87.58999633789062,1.5714285714285714,87.12000274658203,-0.04225187787852358 8486,2017-08-24,88.41000366210938,88.58000183105469,87.81999969482422,88.27999877929688,220300.0,0.0014726425533546639,2.2340432439451985,0.8125506652043298,60.62720641401897,55.19622605331852,-0.6726218113515188,-0.915216854425907,-3.2802419671503174,-5.498585812851985,28.418798402860457,0.7600021362304688,0.5627914288282057,0.8255035400390653,-0.33028731896277463,1.9812943990409053,0.24760811053813825,1.4033989695399924,-1.5800018310546875,90.28581891741071,33.80273607172021,0.5778954295009214,8,-0.69000244140625,-1.785003662109375,-4.7075042724609375,-5.685001373291016,-3.7400054931640625,3,-0.0511254845066601,3.6000356043844257,88.27999877929688,1.7692289634611547,88.18000030517578,-1.0571553133514986,87.58999633789062,-0.0511254845066601 8487,2017-08-25,88.47000122070312,88.80999755859375,88.3499984741211,88.5199966430664,198100.0,0.0006786286178999124,-2.172397463892031,-0.3845657276995305,64.4809563316532,56.13472521694804,-0.5892168855018127,-0.870187649961764,-3.300466146256042,-5.474184960830428,28.812537206018906,0.45999908447265625,0.5072975879708395,0.7905010223388729,-0.3258558542163854,1.9068578988941312,0.23232258406123663,1.3486794606165091,-1.604999389648441,80.79113091979637,19.39719499604982,0.5581784382776304,8,-0.6500015258789062,-1.3500022888183594,-4.507501602172852,-5.744998931884766,-4.05999755859375,4,-0.0392223485116342,2.2340432439451985,88.41000366210938,3.6000356043844257,88.27999877929688,1.7692289634611547,88.18000030517578,-0.0392223485116342 8488,2017-08-28,88.69000244140625,88.72000122070312,88.19000244140625,88.58999633789062,196900.0,0.0024867324253143863,5.62483311081442,-2.0003052037234856,61.00009460478089,56.54019911551217,-0.7378848126181907,-0.9888851225264546,-3.4915022771295128,-5.613719117878048,29.382297425171938,0.529998779296875,0.4684930294701104,0.9140022277832003,-0.20135405215880553,2.029358507725206,0.3563240878121974,1.4716803677542032,-1.747200781250001,92.10556696063324,28.543240875580878,0.5576781399710061,8,-0.8700027465820312,-1.4950027465820312,-4.447504043579102,-5.835002899169922,-4.0200042724609375,0,-0.03709551048553539,-2.172397463892031,88.47000122070312,2.2340432439451985,88.41000366210938,3.6000356043844257,88.27999877929688,-0.03709551048553539 8489,2017-08-29,88.19000244140625,89.0,88.13999938964844,88.7699966430664,198200.0,-0.005637614006497871,-1.529412424687812,-5.799588037839487,57.116139918248145,56.271944293487216,-0.1940120353820305,-0.44806252903664756,-2.9522757232302865,-5.04045209502587,29.65118049296252,0.8600006103515625,0.4744430801371351,0.3735019683837919,-0.7401328889161221,1.4871368256837059,-0.18331546026617218,0.930319397033756,-1.172512945312505,39.55225580177185,-23.589198513067743,0.5568174286499578,8,-0.27500152587890625,-0.7550010681152344,-3.8550033569335938,-5.335002899169922,-3.3899993896484375,1,-0.04637718396711199,5.62483311081442,88.69000244140625,-2.172397463892031,88.47000122070312,2.2340432439451985,88.41000366210938,-0.04637718396711199 8490,2017-08-30,87.9800033569336,88.70999908447266,87.87000274658203,88.52999877929688,269800.0,-0.002381211913585979,-1.1818181818181819,0.9482774496520698,52.91907510298266,55.956642532210374,-0.05571389010880523,-0.3098692386544428,-2.688562565451761,-4.753990924858755,28.898117999342666,0.839996337890625,0.45823848922478305,0.19900283813475994,-0.8401658475688407,1.2381715238383606,-0.3205815047170404,0.7185871809865603,-0.8435632306054686,13.559628875311155,-46.63548605015939,0.5195843428518033,8,-0.06500244140625,-0.4200019836425781,-3.2750015258789062,-4.755001068115234,-2.75,2,-0.041827689983666816,-1.529412424687812,88.19000244140625,5.62483311081442,88.69000244140625,-2.172397463892031,88.47000122070312,-0.041827689983666816 8491,2017-08-31,88.04000091552734,88.41999816894531,87.87999725341797,88.19000244140625,433400.0,0.0006819454001421033,-1.2978329681032383,0.2727323169970453,59.05348276084011,56.70877719008264,-0.027698893898232768,-0.33755565810503185,-2.671119609848901,-4.738317236568122,28.957692722835148,0.5400009155273438,0.43068291358291333,0.2275005340576115,-0.8024700948812438,1.2574711629964668,-0.28748478041181613,0.7424858485270391,-0.7917471967788998,15.044122313670153,-46.26641964701419,0.5149853144694283,8,-0.020000457763671875,-0.4799995422363281,-3.095003128051758,-4.760002136230469,-2.6800003051757812,3,-0.04770563986779763,-1.1818181818181819,87.9800033569336,-1.529412424687812,88.19000244140625,5.62483311081442,88.69000244140625,-0.04770563986779763 8492,2017-09-01,88.16000366210938,88.44999694824219,87.81999969482422,88.44999694824219,240500.0,0.001363047993345301,3.344909234411997,1.933268907990438,54.77279150779325,57.08816065946368,0.017138962642533784,-0.40176081125156315,-2.6968284282780104,-4.785174483885285,28.98418942533727,0.6299972534179688,0.3337373955472174,0.2990032196044865,-0.6983825564202277,1.2963889956292007,-0.1996896684078706,0.7976961076168436,-0.8066451664858363,28.813888080690525,-29.452634689693276,0.498692888012356,9,-0.015003204345703125,-0.6000022888183594,-3.1250038146972656,-4.81500244140625,-2.2700042724609375,4,-0.039587175002172126,-1.2978329681032383,88.04000091552734,-1.1818181818181819,87.9800033569336,-1.529412424687812,88.19000244140625,-0.039587175002172126 8493,2017-09-05,88.0199966430664,88.62000274658203,87.70999908447266,88.31999969482422,258800.0,-0.0015881013297092128,1.0222097892613127,1.0345172323072875,52.666638409697796,57.78864076406357,0.25094563346583243,-0.18126228202490324,-2.4641446808592207,-4.572093512007825,29.152084813743826,0.910003662109375,0.3328779425938393,0.10199623107909872,-0.7833380725839731,0.9873305347421706,-0.3406709207524301,0.5446633829106275,-0.5678396571802864,24.030801440712548,-31.594753828353763,0.442667151831533,9,0.31000518798828125,-0.4599952697753906,-2.952495574951172,-4.674995422363281,-1.8199996948242188,1,-0.04101332786453138,3.344909234411997,88.16000366210938,-1.2978329681032383,88.04000091552734,-1.1818181818181819,87.9800033569336,-0.04101332786453138 8494,2017-09-06,86.7300033569336,88.31999969482422,86.62999725341797,88.19000244140625,504700.0,-0.01465568433686626,-1.0361336697597676,4.8666141091500945,33.84914158213334,55.16505851468315,1.4680028217694598,1.0972559173494147,-1.1203438969704678,-3.210356887774225,28.586871549198946,1.69000244140625,0.3634398410954134,-1.1449974060058565,-2.1699390857566954,-0.1200557262550177,-1.657468245881276,-0.6325265661304371,2.2699966430664062,4.807981513406448,-44.78409274362265,0.512470839875422,9,1.0849952697753906,0.9199981689453125,-1.6050033569335938,-3.3850021362304688,0.05999755859375,2,-0.02375193252916663,1.0222097892613127,88.0199966430664,3.344909234411997,88.16000366210938,-1.2978329681032383,88.04000091552734,-0.02375193252916663 8495,2017-09-07,87.4000015258789,87.48999786376953,86.66000366210938,87.05999755859375,450400.0,0.007725102536753736,2.192305999383776,-0.23287957567998327,49.38777925175787,53.91623327443191,0.7376181882901847,0.447856940396818,-1.7012046513944483,-3.817559411463577,27.610559614816886,0.8299942016601562,0.38805122988895846,-0.4734992980957031,-1.5012669089566089,0.5542683127652026,-0.987383103526156,0.04038450733474974,1.5525984191894509,38.69357522408888,-12.2591867213633,0.5138838054304561,9,0.4149971008300781,0.25,-2.0100021362304688,-3.950000762939453,-1.1100006103515625,3,-0.029748265774929505,-1.0361336697597676,86.7300033569336,1.0222097892613127,88.0199966430664,3.344909234411997,88.16000366210938,-0.029748265774929505 8496,2017-09-08,87.22000122070312,87.43000030517578,86.76000213623047,87.30999755859375,480300.0,-0.002059500023263494,3.060572432607389,-0.26469202288791654,51.054836700301465,52.42444220428172,0.816978947772256,0.6244309500156788,-1.4278074413008,-3.572298548589231,26.782320754845784,0.6699981689453125,0.4093167354623404,-0.6309997558593778,-1.6965342925705897,0.43453478085183406,-1.1637670242149767,-0.098232487503779,1.6861466705322243,29.648358726239678,-24.627556522425003,0.5327672683556041,9,0.5949974060058594,0.43000030517578125,-0.9825000762939453,-2.9599990844726562,-0.970001220703125,4,-0.022815843108440315,2.192305999383776,87.4000015258789,-1.0361336697597676,86.7300033569336,1.0222097892613127,88.0199966430664,-0.022815843108440315 8497,2017-09-11,88.01000213623047,88.16999816894531,87.2699966430664,87.27999877929688,297400.0,0.009057565976504645,-1.399979655154875,-8.111478467277044,54.15025066907913,51.663348433648196,-0.050439040394209655,-0.10395497790662489,-2.0939632269254105,-4.279647484424075,26.444791346753338,0.9499969482421875,0.3540293208603771,0.11650123596191975,-0.8996480995493101,1.1326505714731496,-0.3915734317936881,0.6245759037175276,0.8506227422485324,69.34678761204445,13.044079811616612,0.508074667755614,9,-0.19500350952148438,-0.19500350952148438,-1.7350006103515625,-3.3400001525878906,-1.7900009155273438,0,-0.030110231355033656,3.060572432607389,87.22000122070312,2.192305999383776,87.4000015258789,-1.0361336697597676,86.7300033569336,-0.030110231355033656 8498,2017-09-12,86.73999786376953,88.02999877929688,86.43000030517578,87.95999908447266,212000.0,-0.014430226583736494,1.3529378765609397,-1.6712268637061964,37.456436730581615,49.47893696835192,1.021264971753041,1.146049081534187,-0.7187654527077996,-2.9313017548612095,25.589039254617802,1.5999984741210938,0.2294979654782594,-1.1035030364990206,-2.2424465511358136,0.0354404781377724,-1.672974793817417,-0.5340312791806241,2.0760144622082493,16.401992523998288,-35.88288723674315,0.5694717573183967,9,0.8300018310546875,0.9750022888183594,-0.39249610900878906,-1.7449951171875,-0.30999755859375,1,-0.009799383157191977,-1.399979655154875,88.01000213623047,3.060572432607389,87.22000122070312,2.192305999383776,87.4000015258789,-0.009799383157191977 8499,2017-09-13,85.9000015258789,86.88999938964844,85.83000183105469,86.73999786376953,350100.0,-0.009684071461586785,-1.1632697547683923,0.6885208995172224,31.635833175368845,47.11413230972816,1.6788084195506627,1.9373058739980138,0.21883241823211108,-2.0156161747379997,24.397636991990236,1.05999755859375,0.043859818129050154,-1.8494995117187472,-3.282795410248468,-0.4162036131890261,-2.566147460983615,-1.1328515624538795,2.8205703192667926,2.991444631375771,-42.02932820504306,0.716647949264862,9,1.3250007629394531,1.5149993896484375,0.5100002288818359,-0.6049995422363281,1.1800003051757812,2,0.003492379709363558,1.3529378765609397,86.73999786376953,-1.399979655154875,88.01000213623047,3.060572432607389,87.22000122070312,0.003492379709363558 8500,2017-09-14,86.94999694824219,87.1500015258789,85.58999633789062,85.93000030517578,523500.0,0.012223462208518665,1.197181433783036,-1.2142870118074478,40.135081634588815,45.01208774014468,0.5222630961035719,0.8148897305527782,-0.7106439698804223,-2.985922362217309,22.723854211912332,1.5600051879882812,-0.11836148589712536,-0.72700386047363,-2.168423600679276,0.7144158797320159,-1.447713730576453,-0.006293990370807023,1.597140696058048,52.71316454049195,12.863827093092702,0.7207098701028222,9,0.15500259399414062,0.345001220703125,-0.5399951934814453,-1.6049957275390625,-0.07999420166015625,3,-0.0018400924477327552,-1.1632697547683923,85.9000015258789,1.3529378765609397,86.73999786376953,-1.399979655154875,88.01000213623047,-0.0018400924477327552 8501,2017-09-15,87.12999725341797,87.36000061035156,86.66999816894531,87.12000274658203,544000.0,0.002070158844087455,1.9361729757807935,0.009798568361843925,41.090395176434896,43.49182148110486,0.2230611270901619,0.6418045481068617,-0.7665158784034247,-3.0915628868611975,21.566168233536356,0.69000244140625,-0.230276108662693,-0.53050346374512,-1.9898262844337893,0.9288193569435492,-1.2601648740894547,0.1991579465992146,1.180569086369502,59.6899156035793,23.985912435385735,0.729661410344334,9,-0.024997711181640625,0.16500091552734375,-0.7199954986572266,-1.714996337890625,-0.5499954223632812,4,-0.009640724943987933,1.197181433783036,86.94999694824219,-1.1632697547683923,85.9000015258789,1.3529378765609397,86.73999786376953,-0.009640724943987933 8502,2017-09-18,86.5,87.19999694824219,86.04000091552734,87.12000274658203,222200.0,-0.007230543707990922,1.974382550007336,-62.034351145038165,36.19164902828555,41.66126710539238,0.6624920045610594,1.2890620443932193,-0.04842241563537186,-2.403047692510455,21.34310151034451,1.1599960327148438,-0.3235801000654419,-1.1295005798339872,-2.661689477712372,0.4026883180443974,-1.8955950287731724,-0.363406130894802,1.5929207396357299,37.295194736973755,8.365164114295084,0.7660944489391901,9,0.4549980163574219,0.7949981689453125,-0.08749771118164062,-1.0849990844726562,-0.19000244140625,0,-0.0028901734104046506,1.9361729757807935,87.12999725341797,1.197181433783036,86.94999694824219,-1.1632697547683923,85.9000015258789,-0.0028901734104046506 8503,2017-09-19,85.93000030517578,86.8499984741211,85.80000305175781,86.54000091552734,346500.0,-0.006589591847678822,-1.4137961274028343,0.9838675936750139,35.87497317788427,41.886359504920264,1.0111853079641975,1.8217232317406058,0.6148600721161586,-1.7793262987763967,20.926890114128373,1.0499954223632812,-0.4825615938388239,-1.6165004730224553,-3.32715283527088,0.0941518892259694,-2.4718266541466676,-0.7611742918982429,1.9626864823203363,19.209217320838974,-8.031120869451122,0.8553261811242092,9,0.9499969482421875,1.3649978637695312,0.5775012969970703,-0.5149993896484375,0.1100006103515625,1,0.0033748506283883817,1.974382550007336,86.5,1.9361729757807935,87.12999725341797,1.197181433783036,86.94999694824219,0.0033748506283883817 8504,2017-09-20,85.08000183105469,86.13999938964844,84.69000244140625,86.12000274658203,444700.0,-0.009891754580500067,1.6851939501402262,1.704917827750957,33.217567757300245,40.08966933886942,1.7908436445422495,2.5587585993312842,1.5808137443636525,-0.8739358376292046,20.483742018104913,1.4499969482421875,-0.6594945950811564,-2.3114990234375057,-4.316853462502365,-0.306144584372646,-3.3141762429699355,-1.3088218039050759,2.6284697204729923,14.606728730547887,-13.770759902949697,1.0026772195324267,9,1.3499984741210938,1.7649993896484375,1.427499771118164,0.33499908447265625,1.279998779296875,2,0.01586740062373071,-1.4137961274028343,85.93000030517578,1.974382550007336,86.5,1.9361729757807935,87.12999725341797,0.01586740062373071 8505,2017-09-21,84.55000305175781,85.44999694824219,84.44999694824219,85.11000061035156,276100.0,-0.006229416641872043,-1.6315451333119178,0.5384587169423761,30.845221993777557,37.844156593700106,2.0942927818703794,2.946032197599237,2.180123340569935,-0.286114860838083,19.95231619612277,1.0,-0.84767836167957,-2.6549980163574247,-4.980640352935737,-0.3293556797791126,-3.8178191846465808,-1.4921768480682687,2.8566215887577187,3.4366315347910437,-25.527486257949302,1.1628211682891594,9,1.7599945068359375,2.1749954223632812,1.8399982452392578,0.8649978637695312,2.7399978637695312,3,0.029923106895077378,1.6851939501402262,85.08000183105469,-1.4137961274028343,85.93000030517578,1.974382550007336,86.5,0.029923106895077378 8506,2017-09-22,83.88999938964844,84.87999725341797,83.76000213623047,84.72000122070312,302000.0,-0.00780607496495711,-1.0550438166699332,1.4821525885558584,27.875611537865538,34.92475224578748,2.4945938488640564,3.4256825182082196,2.919961169020695,0.42830042644055766,19.386878094324285,1.1199951171875,-0.8510436297363242,-3.089001464843747,-5.772541595835619,-0.4054613338518749,-4.430771530339683,-1.747231399347811,3.1618299277942867,3.778995624180782,-24.16296880266885,1.3417700654959355,9,2.0050010681152344,2.490001678466797,2.7750015258789062,1.5250015258789062,3.0500030517578125,4,0.03552274858284599,-1.6315451333119178,84.55000305175781,1.6851939501402262,85.08000183105469,-1.4137961274028343,85.93000030517578,0.03552274858284599 8507,2017-09-25,85.0,85.19999694824219,83.7699966430664,83.7699966430664,282100.0,0.013231620198206118,-1.3251974022912931,-1.4819284860740878,35.78154330907776,34.738652976731494,1.019985329995734,2.152762202868672,1.8862858795406083,-0.6105415913113603,18.45005766169656,1.4300003051757812,-0.9887379245146803,-1.8055007934570284,-4.531512267001801,0.9205106800877445,-3.168506530229422,-0.44249505668463485,1.5909735120730062,40.12942826385391,11.209713490046632,1.3630057367723896,9,0.5600013732910156,1.3800010681152344,1.6650009155273438,0.41500091552734375,2.2399978637695312,0,0.018588256835937456,-1.0550438166699332,83.88999938964844,-1.6315451333119178,84.55000305175781,1.6851939501402262,85.08000183105469,0.018588256835937456 8508,2017-09-26,85.4000015258789,85.95999908447266,84.6500015258789,84.86000061035156,298600.0,0.004705900304457611,-1.7291641831374325,0.4390239363846693,43.16545521551285,36.01972209230305,0.45808898936111575,1.5743627283863901,1.5620614560706798,-0.9566143444217943,17.3897767906538,1.30999755859375,-1.1279259259490289,-1.2409992218017578,-3.8839953111648384,1.4019968675613228,-2.5624972664833052,0.0804988228797896,0.7946359935761507,68.90761690137232,35.412062243854116,1.3214980446815432,9,0.15999984741210938,0.9799995422363281,1.4499988555908203,0.0149993896484375,1.5699996948242188,1,0.010655691059198391,-1.3251974022912931,85.0,-1.0550438166699332,83.88999938964844,-1.6315451333119178,84.55000305175781,0.010655691059198391 8509,2017-09-27,84.0999984741211,85.18000030517578,83.37000274658203,84.87000274658203,444800.0,-0.015222517898478838,1.6043141775069982,-1.4259314203365405,34.07334528310503,35.346195831027075,1.6493578040400507,2.690168539014138,2.921718728176586,0.377691459221424,16.375156288134264,2.029998779296875,-1.3990125841063445,-2.3365020751953125,-5.104806296547622,0.43180214615699697,-3.7206541858714672,-0.9523499645191578,1.8600006103515625,28.185203077684427,-4.4606330425666485,1.384152110676158,9,1.2650032043457031,2.085002899169922,2.8225021362304688,1.31500244140625,2.4199981689453125,2,0.023067805904933847,-1.7291641831374325,85.4000015258789,-1.3251974022912931,85.0,-1.0550438166699332,83.88999938964844,0.023067805904933847 8510,2017-09-28,84.30000305175781,84.33999633789062,83.41000366210938,83.9800033569336,292200.0,0.0023781757582108654,3.650123028210655,-0.4155817133345223,35.93450483929769,34.77331912690072,1.1554259032560026,2.3192404165517075,2.7684812196784208,0.21765226960184236,15.750210783066255,0.92999267578125,-1.4762686193443812,-1.9524974822998047,-4.777452620162265,0.8724576555626555,-3.364975051231042,-0.5400199133685675,1.6599960327148438,35.90739846115778,2.7633325725570472,1.4124775689312326,9,0.9849967956542969,1.8849983215332031,2.654998779296875,1.1149978637695312,3.2899932861328125,3,0.024436506334750252,1.6043141775069982,84.0999984741211,-1.7291641831374325,85.4000015258789,-1.3251974022912931,85.0,0.024436506334750252 8511,2017-09-29,83.83999633789062,84.37999725341797,83.80000305175781,84.16999816894531,384500.0,-0.005456781698866098,-1.8293200342402025,-1.0312567055289321,29.253724544988714,34.00243862875662,1.2288995891960326,2.580777862355376,3.240570195595211,0.7370705234066435,15.073982570396852,0.5799942016601562,-1.4528246441302883,-2.2025039672851534,-5.0916772867516045,0.6866693521812977,-3.647090627018386,-0.7579173075519208,1.7056033325195301,18.146496364986035,-9.987804900812229,1.4445866597332269,9,1.2700042724609375,2.3450050354003906,3.172504425048828,1.5750045776367188,4.0,4,0.041149865557395415,3.650123028210655,84.30000305175781,1.6043141775069982,84.0999984741211,-1.7291641831374325,85.4000015258789,0.041149865557395415 8512,2017-10-02,84.66999816894531,84.7300033569336,83.5999984741211,84.06999969482422,280500.0,0.009899831432597317,2.1388638699628073,-1.8181671059323994,39.22997960468497,34.375217120623375,0.12517677117880055,1.5556674568015865,2.4103001861893176,-0.033518961958321825,14.31148124391283,1.1300048828125,-1.555912493914633,-1.1980018615722656,-3.967790622749078,1.5717868996045468,-2.582896242160672,0.18689251901614057,0.5275059936523405,50.19294442022411,19.724670119706552,1.3848943805884089,10,0.08500289916992188,1.5150032043457031,2.50250244140625,0.7450027465820312,3.9000015258789062,0,0.026810019151429554,-1.8293200342402025,83.83999633789062,3.650123028210655,84.30000305175781,1.6043141775069982,84.0999984741211,0.026810019151429554 8513,2017-10-03,84.41000366210938,84.77999877929688,84.06999969482422,84.77999877929688,321100.0,-0.0030706804353197725,2.837883536786539,-0.6166600968935569,41.749740828891305,35.32323635080016,0.16414715621120024,1.6140991483505474,2.675704202964482,0.2865758915697967,13.31096432628837,0.7099990844726562,-1.7052316002504284,-1.2774967193603572,-3.9245915712613737,1.3695981325406592,-2.6010441453108655,0.04605070659015098,0.4951002739257717,57.458691620300115,22.543411722998762,1.3235474259505087,10,0.25499725341796875,1.7749977111816406,3.059995651245117,1.0649948120117188,4.829994201660156,1,0.03352676316646708,2.1388638699628073,84.66999816894531,-1.8293200342402025,83.83999633789062,3.650123028210655,84.30000305175781,0.03352676316646708 8514,2017-10-04,84.66999816894531,84.7699966430664,84.12000274658203,84.52999877929688,269200.0,0.0030801385565233375,2.8235346916793826,-0.3783817222038931,36.16506517387416,35.914330037477555,-0.17894002089443006,1.2562708786692127,2.393625724711626,0.08002187868399346,13.960310283627006,0.649993896484375,-1.7664076464171927,-0.9145019531249972,-3.551090467254113,1.7220865610041187,-2.232796210189562,0.4037923039395679,-1.2999954223632812,91.97072975140337,56.856861378266494,1.3182942570645595,10,-0.00499725341796875,1.5150032043457031,2.8375015258789062,0.8050003051757812,5.120002746582031,2,0.027164321501088606,2.837883536786539,84.41000366210938,2.1388638699628073,84.66999816894531,-1.8293200342402025,83.83999633789062,0.027164321501088606 8515,2017-10-05,84.80000305175781,85.16000366210938,84.55000305175781,84.7300033569336,272400.0,0.001535430325073417,-1.837210127570483,0.5,35.77538866547242,36.7920830516561,-0.3014541763783285,0.9712920252975863,2.24678330208269,0.004436589128943069,14.465562463938946,0.6100006103515625,-1.7892428233558064,-0.6544971466064453,-3.1676828338758583,1.8586885406629676,-1.9110899902411518,0.6020956970282612,-1.4020004272460938,76.92311454324042,43.06243664476602,1.256592843634709,10,-0.13500213623046875,1.2399978637695312,2.874998092651367,0.7699966430664062,4.3600006103515625,3,0.020282942563796702,2.8235346916793826,84.66999816894531,2.837883536786539,84.41000366210938,2.1388638699628073,84.66999816894531,0.020282942563796702 8516,2017-10-06,85.2300033569336,85.23999786376953,84.41000366210938,84.55000305175781,312400.0,0.005070758133267184,1.37144819017101,9.71433242506812,42.05259976682164,37.48886710251653,-0.5826582604047985,0.40534419263691746,1.7965354643342835,-0.3516450698400746,15.04616296448581,0.8299942016601562,-1.7024156011824374,-0.12499694824218466,-2.497509998102501,2.2475161016181318,-1.3112534731723429,1.0612595766879735,-1.761520690917962,99.39057862466156,63.23942500043101,1.1862565249301569,10,-0.56500244140625,0.7649993896484375,2.507497787475586,0.339996337890625,4.30999755859375,4,0.027689697148944648,-1.837210127570483,84.80000305175781,2.8235346916793826,84.66999816894531,2.837883536786539,84.41000366210938,0.027689697148944648 8517,2017-10-09,85.36000061035156,85.69000244140625,85.04000091552734,85.2699966430664,229700.0,0.001525252238622432,-1.3636615849852265,0.13235871601835542,46.225172924277096,37.82883573682366,-0.7333374108382458,0.07023724386144181,1.6618907636383824,-0.40973010487883244,14.586016081937181,0.6500015258789062,-1.531131488606107,0.13750038146972088,-1.8801455209902116,2.1551462839296534,-0.8713225697602525,1.1463233326996942,-1.7852270324707007,79.62955113804942,39.62783557350319,1.0088229512299696,10,-0.8299980163574219,0.6350021362304688,2.4300003051757812,0.20999908447265625,5.180000305175781,0,0.02905337054599677,1.37144819017101,85.2300033569336,-1.837210127570483,84.80000305175781,2.8235346916793826,84.66999816894531,0.02905337054599677 8518,2017-10-10,85.88999938964844,86.02999877929688,85.30000305175781,85.5,249000.0,0.006208982843336708,1.1790976792912615,4.333135542934644,55.60163435522744,40.220867855948384,-1.3259592733337655,-0.5551702143834518,1.1271820651746083,-0.8609708844667239,15.127102755183019,0.7299957275390625,-1.2349330101576044,0.7099990844726562,-1.2063231815288589,2.6263213504741714,-0.2481620485281013,1.6681602174734138,-2.146007502685549,92.67017379876731,47.41318010483016,0.9581611330007589,10,-1.1699981689453125,0.10500335693359375,1.9625015258789062,-0.31999969482421875,3.6800003051757812,1,0.03120270490418453,-1.3636615849852265,85.36000061035156,1.37144819017101,85.2300033569336,-1.837210127570483,84.80000305175781,0.03120270490418453 8519,2017-10-11,86.19999694824219,86.81999969482422,85.83999633789062,85.83999633789062,225200.0,0.0036092392687931962,-4.444453863434069,0.9230799327047224,61.76884163967541,43.091349722657014,-1.4603130071169659,-0.8870184047452767,0.795992324129088,-1.101104622474267,15.78357185986723,0.9800033569335938,-1.0777469964089903,1.0049968719482365,-0.9395433340457231,2.949537077942196,0.032726768951249596,1.9772669749452234,-2.2274043720458963,74.27370260507846,22.746588261214157,0.9722701029969806,10,-0.9899978637695312,-0.3549957275390625,1.745004653930664,-0.6299972534179688,3.75,2,0.03526683321523416,1.1790976792912615,85.88999938964844,-1.3636615849852265,85.36000061035156,1.37144819017101,85.2300033569336,0.03526683321523416 8520,2017-10-12,86.79000091552734,87.08000183105469,86.19000244140625,86.19000244140625,300400.0,0.0068445938303154374,-1.9666721767989521,1.666659602424448,70.89335243244312,47.71797504348528,-1.8550441488473268,-1.5701245615381936,0.14898329125628607,-1.6242898217783193,16.880763119268526,0.8899993896484375,-1.0358524932930777,1.6030006408691406,-0.31223509454783027,3.5182363762861115,0.6453827731606623,2.560618508577619,-2.475719485095695,89.1385350409473,30.267414376565533,0.9576178677084847,10,-1.4500007629394531,-1.0200004577636719,0.9424991607666016,-1.220001220703125,2.5400009155273438,3,0.03456619389738114,-4.444453863434069,86.19999694824219,1.1790976792912615,85.88999938964844,-1.3636615849852265,85.36000061035156,0.03456619389738114 8521,2017-10-13,86.29000091552734,87.41000366210938,86.23999786376953,87.08999633789062,212100.0,-0.0057610323162301524,-1.6000084770906624,-1.3333290947700367,60.18956546263832,50.04681791659121,-1.085069955258291,-1.197687689851577,0.6262573606738613,-1.0686417363777423,18.020245150669982,1.1700057983398438,-0.7761661166738918,1.1450004577636719,-0.6219297432490265,2.9119306587763703,0.2615353572573298,2.028465558270014,-1.588518629008476,52.742554910652494,-8.148167976735273,0.8834651005063481,10,-0.5499992370605469,-0.5200004577636719,1.4424991607666016,-0.720001220703125,2.8199996948242188,4,0.033259968897110026,-1.9666721767989521,86.79000091552734,-4.444453863434069,86.19999694824219,1.1790976792912615,85.88999938964844,0.033259968897110026 8522,2017-10-16,86.25,86.88999938964844,85.93000030517578,86.27999877929688,301900.0,-0.00046356373974898446,-1.865676740531554,0.03749868869031157,57.11890464037745,51.75450278453411,-0.8910831447333152,-1.2410033475961058,0.6496913540221385,-0.9737782058257949,18.73247609017275,0.9599990844726562,-0.5376779485989118,1.117499542236331,-0.6122145394803766,2.8472136239530386,0.25264250137797717,1.9823565830946848,-1.1151542933866523,45.02353902560728,-14.239534417790537,0.8648570408583512,10,-0.4849967956542969,-0.4799995422363281,1.4825000762939453,-0.6800003051757812,3.1699981689453125,0,0.038144938151041696,-1.6000084770906624,86.29000091552734,-1.9666721767989521,86.79000091552734,-4.444453863434069,86.19999694824219,0.038144938151041696 8523,2017-10-17,86.22000122070312,86.83000183105469,86.08000183105469,86.19000244140625,316900.0,-0.0003478119338767849,-5.0,-1.0,72.55319874228742,55.79762873658004,-0.6451836782194533,-1.2523743438638633,0.6724269714472939,-0.9035433138006681,19.22403512091365,0.75,-0.16596331400950248,1.073000717163083,-0.6894152799418549,2.835416714268021,0.1917927186106141,1.954208715715552,-0.7211302412104175,24.204019748862883,-37.379550536698524,0.8812079985524713,10,-0.30999755859375,-0.5200004577636719,1.5949974060058594,-0.6500015258789062,2.8799972534179688,1,0.05010437988473271,-1.865676740531554,86.25,-1.6000084770906624,86.29000091552734,-1.9666721767989521,86.79000091552734,0.05010437988473271 8524,2017-10-18,86.43000030517578,86.61000061035156,85.58000183105469,86.05000305175781,268500.0,0.002435619131286204,1.7837885208210902,12.66709053916582,72.61144020643104,59.890523352242106,-0.64734725159866,-1.4293318283493335,0.43456628768248606,-1.0676848789695867,18.475426994094903,1.029998779296875,0.04002652718754973,1.2154998779296875,-0.637207845912144,3.068207601771519,0.28914601600877177,2.1418537398506032,0.9800033569335938,46.447957575605976,-17.624073342386303,0.9263538619209155,10,-0.5199966430664062,-1.0399971008300781,1.2124996185302734,-0.8600006103515625,2.2900009155273438,2,0.03632997082681255,-5.0,86.22000122070312,-1.865676740531554,86.25,-1.6000084770906624,86.29000091552734,0.03632997082681255 8525,2017-10-19,87.08000183105469,87.0999984741211,86.18000030517578,86.48999786376953,304200.0,0.007520554478581687,1.9206418407508326,1.5526532415122372,83.06132172418303,64.44704801417114,-1.0503776917881993,-1.9816753502625062,-0.23116026931063516,-1.673012497700256,17.674457356078996,0.9199981689453125,0.2635420135565596,1.7390014648437528,-0.26220828017173403,3.7402112098592397,0.7383965923360023,2.7396063373515034,0.29340179443359204,81.96713110038272,11.586575802759981,1.0006048725077454,10,-0.8549995422363281,-1.6899986267089844,0.23999977111816406,-1.5100021362304688,2.4199981689453125,3,0.03295814259117291,1.7837885208210902,86.43000030517578,-5.0,86.22000122070312,-1.865676740531554,86.25,0.03295814259117291 8526,2017-10-20,86.87000274658203,87.26000213623047,86.3499984741211,87.01000213623047,331900.0,-0.002411564998357263,1.8437641561166345,-0.23728550554097216,75.70104120059823,67.72214448931794,-0.6518266763023206,-1.6200349758408805,-0.047387671934231435,-1.4210230820642664,16.355067309082166,0.910003662109375,0.5323624872917208,1.380002212524417,-0.6100475383303632,3.370051963379197,0.38497733709702686,2.375027087951807,0.4675328430175796,76.78575483308433,3.692496801757528,0.9950248754273896,10,-0.5149993896484375,-1.4799995422363281,0.32999610900878906,-1.3000030517578125,3.399993896484375,4,0.028318165151312247,1.9206418407508326,87.08000183105469,1.7837885208210902,86.43000030517578,-5.0,86.22000122070312,0.028318165151312247 8527,2017-10-23,86.58000183105469,86.93000030517578,86.47000122070312,86.93000030517578,238300.0,-0.0033383320635240743,1.6285776566757493,2.5,75.17400693903562,69.89685255418551,-0.1906144672130523,-1.270746955619984,0.228917349843357,-1.1080154272420657,15.399947130815953,0.45999908447265625,0.8086071771960519,1.0110012054443303,-1.0221243410163794,3.04412675190504,-0.005561567786031674,2.027563978674692,0.7223830833740266,59.52379871117751,-14.904891050590457,1.0165627732303566,10,-0.08499908447265625,-1.1899986267089844,0.6199970245361328,-1.0100021362304688,3.9300003051757955,0,0.029221514504396806,1.8437641561166345,86.87000274658203,1.9206418407508326,87.08000183105469,1.7837885208210902,86.43000030517578,0.029221514504396806 8528,2017-10-24,86.30999755859375,86.6500015258789,85.81999969482422,86.5999984741211,229000.0,-0.003118552399522967,3.256343042704278,0.8285776566757493,68.98144223569138,70.69825262040952,0.16229934354871034,-0.979280771718436,0.46310806834733853,-0.8236857819913155,15.052397031386722,0.8300018310546875,0.9982711284118295,0.6954971313476506,-1.3622844378717645,2.7532787005670656,-0.33339365326206405,1.7243879159573652,0.9579396941674787,43.452118746054744,-27.56967327756832,1.0288907846097093,10,0.18500518798828125,-0.9199943542480469,0.8150005340576172,-0.7349967956542969,5.980003356933594,1,0.03603291273690812,1.6285776566757493,86.58000183105469,1.8437641561166345,86.87000274658203,1.9206418407508326,87.08000183105469,0.03603291273690812 8529,2017-10-25,86.04000091552734,86.23999786376953,84.83999633789062,86.23999786376953,319500.0,-0.003128219797284948,13.00022888532845,0.6896424719160243,63.9013241963047,69.92136059417192,0.45506921080290397,-0.5865654879488034,0.6921258286155592,-0.5248212007066826,14.03185942852963,1.470001220703125,1.1415449386229284,0.3285003662109318,-1.608011022985508,2.2650117554073717,-0.639755328387281,1.2967560608091446,1.1941776287997499,49.58684720755372,-19.8338479664058,0.9682556945982171,10,0.08499908447265625,-0.6499977111816406,1.0474967956542969,-0.3650016784667969,6.199996948242173,2,0.0355648248028031,3.256343042704278,86.30999755859375,1.6285776566757493,86.58000183105469,1.8437641561166345,86.87000274658203,0.0355648248028031 8530,2017-10-26,86.36000061035156,86.86000061035156,86.05999755859375,86.45999908447266,242900.0,0.003719196785439305,-1.2857080576778455,0.5,62.98847873327452,70.23235095757593,0.07561075735574718,-0.7845464648222986,0.31403317998766056,-0.8173118938978519,12.704890155516974,0.8199996948242188,1.1757665777741693,0.5455001831054744,-1.2914830623152511,2.3824834285262,-0.37299143960488834,1.4639918058158372,0.7784106457180684,62.80994341020508,-2.703281563056521,0.9184916227103624,10,-0.3100013732910156,-0.9699974060058594,0.2775001525878906,-0.6850013732910156,5.339996337890639,3,0.027327473294027183,13.00022888532845,86.04000091552734,3.256343042704278,86.30999755859375,1.6285776566757493,86.58000183105469,0.027327473294027183 8531,2017-10-27,87.29000091552734,87.29000091552734,86.05999755859375,86.30999755859375,271700.0,0.010768877936579102,1.510202333963924,-9.800183108262761,68.73786148875368,71.52334616295107,-0.7796060330035033,-1.520800995835316,-0.6341474205157738,-1.7091662370958147,11.319820519140682,1.2300033569335938,1.1612893243123636,1.3030002593994112,-0.39605328961846453,3.002053808417287,0.45347348489046624,2.152527033908356,-2.4500045776367188,100.0,34.77402011254392,0.8495267745089409,10,-1.2250022888183594,-1.8999977111816406,-0.7725028991699219,-1.6150016784667969,4.159996032714858,4,0.02531789507725324,-1.2857080576778455,86.36000061035156,13.00022888532845,86.04000091552734,3.256343042704278,86.30999755859375,0.02531789507725324 8532,2017-10-30,86.94000244140625,87.36000061035156,86.62999725341797,87.20999908447266,282400.0,-0.004009605572805497,1.5614166588588025,-0.27550583490980995,60.56340838895473,70.19114723480298,-0.3592127120301427,-1.0456298177251426,-0.29581031776203304,-1.3186779725288602,10.326105667973632,0.7300033569335938,1.0151091097871188,0.8395015716552763,-0.791015940843991,2.4700190841545435,0.02424281540564266,1.65476032790491,-2.0510060119628974,83.33343425107932,20.68755572855298,0.815258756249637,10,-0.8400039672851562,-1.5499992370605469,-0.8025016784667969,-1.0800018310546875,4.489997863769531,0,0.03830220966354836,1.510202333963924,87.29000091552734,-1.2857080576778455,86.36000061035156,13.00022888532845,86.04000091552734,0.03830220966354836 8533,2017-10-31,87.23999786376953,87.63999938964844,86.55999755859375,87.0,547400.0,0.003450602874844222,1.0769247698345743,-0.8888920285964566,60.48388213198547,68.84364078208681,-0.557983858162018,-1.1834126282009265,-0.6193731870040295,-1.5776247758589648,9.445191147135661,1.0800018310546875,1.0114528183178066,0.9979972839355469,-0.5006701370863311,2.496664704957425,0.24866357342460788,1.7473309944464859,-2.2521612670898463,85.71424678884584,23.5255203664223,0.7493337105109423,10,-1.0,-1.7349967956542969,-1.2699966430664062,-1.3799972534179688,4.319999694824233,1,0.03748285594375256,1.5614166588588025,86.94000244140625,1.510202333963924,87.29000091552734,-1.2857080576778455,86.36000061035156,0.03748285594375256 8534,2017-11-01,86.97000122070312,87.81999969482422,86.62999725341797,87.5199966430664,339200.0,-0.0030948721879615615,1.0695667173080878,-2.291667991226118,51.93966190541179,65.38567858000111,-0.22722813146913268,-0.7718434452442438,-0.3955877864448212,-1.2718842901568053,8.582470762514028,1.19000244140625,1.0352643188839608,0.6130004882812443,-0.7217821146221866,1.9477830911846752,-0.05439081317047112,1.2803917897329598,-1.823034856445318,51.704690771478234,-6.7828024260674695,0.6673913014517163,11,-0.6400032043457031,-1.375,-1.0,-0.7400016784667969,4.830001831054673,2,0.06117051420206021,1.0769247698345743,87.23999786376953,1.5614166588588025,86.94000244140625,1.510202333963924,87.29000091552734,0.06117051420206021 8535,2017-11-02,86.5199966430664,87.51000213623047,86.44000244140625,86.93000030517578,323200.0,-0.005174250561348681,-2.7544371570070942,0.7454674083424656,52.50540208104783,62.80838534449553,0.15084929363345623,-0.19644623073234868,-0.0012000624571300023,-0.7952556248235254,8.103559564222257,1.0699996948242188,0.9742240293661553,0.07699623107910725,-1.0391266472155962,1.1931191093738107,-0.4810652080682445,0.635057670226459,-1.159187612363283,26.13627989440237,-31.71149504436128,0.558061439147354,11,-0.18999862670898438,-0.9049949645996094,-0.7449951171875,-0.3349952697753906,5.390007019042969,3,0.06611189831988407,1.0695667173080878,86.97000122070312,1.0769247698345743,87.23999786376953,1.5614166588588025,86.94000244140625,0.06611189831988407 8536,2017-11-03,87.58999633789062,87.79000091552734,86.33000183105469,86.45999908447266,390300.0,0.01236707970804063,-1.1007305600228334,-2.756066244882769,61.921685961901865,61.335905235925104,-0.9010320063650283,-1.1389715003967353,-1.1197209071873004,-1.8442738882469314,7.567886018056838,1.4599990844726562,0.9238117110131725,1.028996276855466,-0.04539248767041215,2.103385041381344,0.4918018945925269,1.566190659118405,-2.0324520540578135,84.5635109602298,24.056967495127893,0.5371943822629363,11,-1.2599983215332031,-1.8799972534179688,-1.8549957275390625,-1.4049949645996094,1.69000244140625,4,0.0469231736749558,-2.7544371570070942,86.5199966430664,1.0695667173080878,86.97000122070312,1.0769247698345743,87.23999786376953,0.0469231736749558 8537,2017-11-06,87.83999633789062,88.13999938964844,87.1500015258789,87.52999877929688,303800.0,0.002854207220600813,1.1758107247057246,0.2743347894484542,63.86982990620019,60.767948310426085,-1.0655610488835805,-1.258156485644605,-1.4182716328121785,-2.0717854170033263,7.713357037644061,0.9899978637695312,0.7600102063488237,1.15499649047851,0.09184416316433897,2.218148817792681,0.6234203268214316,1.6865726541355883,-2.101455621178502,83.42522340246164,17.569599629301152,0.5315761636570837,11,-1.3499984741210938,-1.9699974060058594,-2.192495346069336,-1.6549949645996094,2.1200027465820312,0,0.04109745857075331,-1.1007305600228334,87.58999633789062,-2.7544371570070942,86.5199966430664,1.0695667173080878,86.97000122070312,0.04109745857075331 8538,2017-11-07,88.56999969482422,88.76000213623047,87.72000122070312,88.05999755859375,640400.0,0.008310603225955449,1.337062277656337,1.645181138019295,66.82389295816549,61.09267817285506,-1.6106463802761795,-1.8731223372074908,-2.1964364053664553,-2.7818526458038093,8.489649931853101,1.0400009155273438,0.6912710732205198,1.750999832153326,0.45883968624416127,3.0431599780624907,1.1049197591987365,2.3970799051079155,-2.5913131108184615,92.18097047142118,22.88434553972428,0.6460800729545843,11,-1.1599998474121094,-2.154998779296875,-3.0999984741210938,-2.384998321533203,0.8499984741210938,1,0.03229085040313828,1.1758107247057246,87.83999633789062,-1.1007305600228334,87.58999633789062,-2.7544371570070942,86.5199966430664,0.03229085040313828 8539,2017-11-08,89.23999786376953,89.25,88.19000244140625,88.63999938964844,353400.0,0.0075646174918577724,2.4193318156648003,1.176462668481757,66.92787588237334,61.53038896719938,-1.988054455195197,-2.4281883262673176,-2.891684576182058,-3.420151999451136,9.103969422087038,1.05999755859375,0.6661718881454561,2.268997955322263,0.6180361184307657,3.91995979221376,1.4435170368765142,3.0944788737680113,-2.9275534134968098,99.65746087320044,30.643187662039324,0.8254809184457451,11,-1.5849990844726562,-2.5549964904785156,-3.8149967193603516,-3.0549964904785156,0.1300048828125,2,0.025997307825644134,1.337062277656337,88.56999969482422,1.1758107247057246,87.83999633789062,-1.1007305600228334,87.58999633789062,0.025997307825644134 8540,2017-11-09,89.79000091552734,90.38999938964844,89.16999816894531,89.41999816894531,496600.0,0.0061631898803653495,-1.8045916532933448,0.6166728125834467,71.72617290566346,61.86242356907824,-2.235423922769897,-2.890091643306448,-3.4542972127195952,-3.926952608001585,9.783614876154694,1.220001220703125,0.7177433158387316,2.669001007080084,0.5960695851498201,4.7419324290103475,1.632535296114952,3.7054667180452157,-3.066298688292804,85.22170357341511,16.48034991621627,1.036465710965133,11,-1.4300003051757812,-2.3899993896484375,-4.364999771118164,-3.604999542236328,-1.0800018310546875,3,0.022385589884573287,2.4193318156648003,89.23999786376953,1.337062277656337,88.56999969482422,1.1758107247057246,87.83999633789062,0.022385589884573287 8541,2017-11-10,89.16000366210938,89.77999877929688,88.91999816894531,89.45999908447266,459600.0,-0.007016340873085114,-1.2051116523372165,-0.8107924201497,68.27197396062971,62.7189308548199,-1.4664880529004591,-2.143979519178785,-2.8464243460908563,-3.2461200489307913,10.055628895716001,0.8700027465820312,0.8147712305599555,1.8955036163330021,-0.3271592448157463,4.118166477481751,0.784172185758635,3.0068350469073692,-1.8496938888886092,62.03714387305056,-7.545059950874084,1.1113314305743727,11,-0.8000030517578125,-1.7600021362304688,-3.8075027465820312,-2.9750022888183594,-1.970001220703125,4,0.030843426279138608,-1.8045916532933448,89.79000091552734,2.4193318156648003,89.23999786376953,1.337062277656337,88.56999969482422,0.030843426279138608 8542,2017-11-13,89.54000091552734,90.12999725341795,89.06999969482422,89.25,487600.0,0.004261969917117137,-2.261523293073656,-0.9666844688588795,72.52446038189586,64.05677288258772,-1.6079873023523703,-2.3872563001067846,-3.2484551810174764,-3.565690362318435,10.818234197121871,1.0599975585937358,0.9212476817675679,2.1110008239746065,-0.27640393244871575,4.498405580397929,0.9172984457629383,3.304703202186275,-1.7369408036781522,68.16482932432663,-4.527566539695982,1.1937023782116616,11,-1.1800003051757812,-1.9250030517578125,-4.209999084472656,-3.354999542236328,-2.9899978637695312,0,-0.0029037540046013,-1.2051116523372165,89.16000366210938,-1.8045916532933448,89.79000091552734,2.4193318156648003,89.23999786376953,-0.0029037540046013 8543,2017-11-14,90.54000091552734,90.77999877929688,89.33999633789062,89.4000015258789,319700.0,0.011168192872182514,-1.2857004456500678,3.9310199679040276,78.48103466258735,67.00581430005167,-2.3363460966730827,-3.211683212528385,-4.254809424643781,-4.499793116603058,11.768700630823496,1.44000244140625,0.9470882711749198,2.895000839233404,0.2055630198288867,5.5844386586379215,1.5502819295311383,4.23971974893567,-2.3230305192302723,90.73366011146591,14.494035298391026,1.3447189097022603,11,-1.9850006103515625,-2.7300033569335938,-5.277498245239258,-4.354999542236328,-5.680000305175781,1,-0.006406028553012977,-2.261523293073656,89.54000091552734,-1.2051116523372165,89.16000366210938,-1.8045916532933448,89.79000091552734,-0.006406028553012977 8544,2017-11-15,89.56999969482422,91.0,89.48999786376953,90.69000244140624,435800.0,-0.010713510171135532,-1.3593665250070035,-0.9824590756381131,68.77193452102101,68.81320679338202,-1.0714212157640333,-2.102158330149166,-3.2609782554616373,-3.481639803994753,13.441207743938518,1.5100021362304688,1.0435326902304212,1.7679996490478516,-0.9885630181073424,4.5245623162030455,0.3897183154702617,3.1462809826254414,-0.8916841895871812,31.250045849686387,-44.759696037486606,1.3782813335775965,11,-0.904998779296875,-1.6500015258789062,-4.212497711181641,-3.384998321533203,-4.480003356933594,2,-0.0016746848988498098,-1.2857004456500678,90.54000091552734,-2.261523293073656,89.54000091552734,-1.2051116523372165,89.16000366210938,-0.0016746848988498098 8545,2017-11-16,89.94999694824219,90.13999938964844,88.95999908447266,89.79000091552734,579200.0,0.004242461256142249,3.3703640910439536,-0.14285325031846013,66.62499105929476,69.33579624864791,-1.021084077221488,-2.3780418090491793,-3.6338379853072666,-3.7976933933898067,14.403315657187116,1.1800003051757812,1.1425284869801686,2.0044971466064396,-0.8892090883505404,4.89820338156342,0.5576440291279425,3.4513502640849367,1.0500030517578125,49.51912848916113,-22.48706363327379,1.446853117478492,11,-0.8749961853027344,-2.029998779296875,-4.422496795654297,-3.764995574951172,-5.349998474121094,3,-0.006447962438441035,-1.3593665250070035,89.56999969482422,-1.2857004456500678,90.54000091552734,-2.261523293073656,89.54000091552734,-0.006447962438441035 8546,2017-11-17,89.33000183105469,89.95999908447266,88.91999816894531,89.87999725341797,462000.0,-0.006892664126984305,1.9295838213644814,-3.4375566258166037,64.44983412733265,69.40024116210706,-0.14339199160393434,-1.6488369797068287,-3.0079597460672574,-3.1144752937578914,15.229544665917755,1.0400009155273438,1.3175314552925528,1.2615020751953097,-1.6488014758686234,4.171805626259243,-0.19364970033664974,2.716653850727269,1.6699981689453125,19.711697171991343,-48.760631672003825,1.455151775531963,11,0.029998779296875,-1.410003662109375,-3.7750015258789062,-3.145000457763672,-4.340003967285156,4,-0.006940588087690935,3.3703640910439536,89.94999694824219,-1.3593665250070035,89.56999969482422,-1.2857004456500678,90.54000091552734,-0.006940588087690935 8547,2017-11-20,89.11000061035156,89.58000183105469,88.83000183105469,89.5199966430664,371700.0,-0.0024627920764985767,1.830154457383869,0.7454535366005909,61.41638541601652,68.79940699075718,0.30810505795513166,-1.296024056689049,-2.809978526668175,-2.8223082699019244,16.054855592001736,0.75,1.5405961489951778,0.9150009155273438,-1.942341256692373,3.7723430877470605,-0.5136701705825146,2.343672001637202,1.8067993164062557,12.903180440606695,-51.182751851624126,1.4286710861098602,11,0.4850006103515625,-1.19000244140625,-3.354999542236328,-2.924999237060547,-3.5200042724609375,0,-0.02154638262590558,1.9295838213644814,89.33000183105469,3.3703640910439536,89.94999694824219,-1.3593665250070035,89.56999969482422,-0.02154638262590558 8548,2017-11-21,89.41999816894531,89.8499984741211,89.16999816894531,89.5,459500.0,0.003478818948158935,-1.344821235958012,0.19512830532760192,64.88455783788595,68.5723716524808,0.14679681912539877,-1.4346364246299856,-3.097905595045461,-3.0607981441923755,17.83165697725827,0.7399978637695312,1.642810685964136,1.0694984436035213,-1.6928309849623844,3.831827872169427,-0.31166627067943864,2.4506631578864813,1.3715938720703207,27.188794273378665,-36.87440330686613,1.381164714282955,11,0.49500274658203125,-1.5,-3.652496337890625,-3.234996795654297,-3.529998779296875,1,-0.03209567407690039,1.830154457383869,89.11000061035156,1.9295838213644814,89.33000183105469,3.3703640910439536,89.94999694824219,-0.03209567407690039 8549,2017-11-22,89.0999984741211,89.58999633789062,88.62000274658203,89.5,343200.0,-0.0035786144193341585,2.344838926086213,4.999904634751097,65.92595522953201,67.92790302179954,0.49712743145411764,-0.9208474909835616,-2.7320190530546995,-2.670425587545054,18.47478757422399,0.9699935913085938,1.7152951874706588,0.5964988708496151,-1.9581611750464276,3.1511589167456577,-0.6808311520984063,1.8738288937976364,1.5738981542968844,31.578736027385574,-35.74188219125783,1.2773300229480191,11,0.7100028991699219,-1.1800003051757812,-3.2949962615966797,-2.914997100830078,-4.05999755859375,2,-0.047586957759612414,-1.344821235958012,89.41999816894531,1.830154457383869,89.11000061035156,1.9295838213644814,89.33000183105469,-0.047586957759612414 8550,2017-11-24,88.72000122070312,88.9800033569336,88.13999938964844,88.94000244140625,137300.0,-0.004264840178738516,4.5999694827323125,0.5500009536706785,57.62487618945639,66.74489215833583,0.7927496951361803,-0.37416308645356366,-2.343454135950168,-2.217239622048055,19.6504254943167,0.9599990844726562,1.7000124135054904,0.09850158691406818,-2.2488899166208114,2.4458930904489478,-1.0751941648533716,1.272197338681508,1.7895838971679723,31.868237819166552,-31.896868571457716,1.1736957517674411,11,0.8499984741210938,-0.8000030517578125,-3.069997787475586,-2.5349998474121094,-4.3800048828125,4,-0.04091529342726641,2.344838926086213,89.0999984741211,-1.344821235958012,89.41999816894531,1.830154457383869,89.11000061035156,-0.04091529342726641 8551,2017-11-27,89.5,89.51000213623047,88.16999816894531,88.72000122070312,346900.0,0.00879169035803451,2.349997138987965,-3.5454293244555415,60.45344043969981,65.40366772031405,0.07381354682578944,-1.0330712086654472,-3.1114477865679646,-2.9192500031261375,21.15846477009091,1.3400039672851562,1.6540273393445801,0.7680004119873018,-1.5228666679700353,3.058867491944639,-0.37743312799136675,1.9134339519659704,0.772626545048837,79.53224201701669,17.499953956639047,1.145433539978668,11,0.06999969482421875,-1.5800018310546875,-3.6924972534179688,-3.3149986267089844,-5.519996643066406,0,-0.05474862040088169,4.5999694827323125,88.72000122070312,2.344838926086213,89.0999984741211,-1.344821235958012,89.41999816894531,-0.05474862040088169 8552,2017-11-28,90.2699966430664,90.83000183105469,89.62999725341797,89.69999694824219,481800.0,0.008603314447669375,-2.3802989437035924,0.7307699831761806,60.651636021538266,63.42262342686414,-0.6501095113415971,-1.6240685240814514,-3.8399345511935934,-3.621477155187847,23.01534358848563,1.3300018310546875,1.5360156033521548,1.371497344970706,-0.8540992040072126,3.5970938939486246,0.25869907048173957,2.4842956194596724,-2.1299972534179688,79.18198216595195,20.09732738340358,1.1127982744889604,11,-0.6999969482421875,-2.3499984741210938,-4.397493362426758,-4.084995269775391,-7.079994201660156,1,-0.058491181739757314,2.349997138987965,89.5,4.5999694827323125,88.72000122070312,2.344838926086213,89.0999984741211,-0.058491181739757314 8553,2017-11-29,90.51000213623048,90.77999877929688,89.1500015258789,89.5,1696400.0,0.0026587515463534217,1.103228473968921,1.7719345210210258,58.41063791946588,62.271368248913575,-0.9999759944172126,-1.6933516005072988,-4.016409832157194,-3.7866797507336827,24.46642851609934,1.6299972534179688,1.4913272154321646,1.4480026245117301,-0.744796499269512,3.640801748292972,0.3516030626211091,2.544402186402351,-2.3400039672851705,88.10411136069756,32.74087450798556,1.096399561890621,11,-1.0250015258789205,-2.5900039672851705,-4.567499160766616,-4.325000762939467,-7.0600051879882955,2,-0.054358697185030946,-2.3802989437035924,90.2699966430664,2.349997138987965,89.5,4.5999694827323125,88.72000122070312,-0.054358697185030946 8554,2017-11-30,92.29000091552734,92.41000366210938,90.66999816894531,90.95999908447266,1197000.0,0.019666321260469077,1.216557166737939,1.3168307108918633,64.23692877190848,62.00602799475955,-2.6301562320031024,-3.219414957451278,-5.683482618826162,-5.46559674817766,26.15568512208864,1.900001525878892,1.4247837581486351,2.962001419067377,0.5572620475807071,5.366740790554047,1.759631733324042,4.164371104810712,-4.066802673339851,97.18963403957275,43.71946744792764,1.2023696857433315,11,-2.0149993896484375,-3.6650009155273438,-6.347497940063477,-6.104999542236328,-9.700004577636719,3,-0.06934664061534468,1.103228473968921,90.51000213623048,-2.3802989437035924,90.2699966430664,2.349997138987965,89.5,-0.06934664061534468 8555,2017-12-01,92.23999786376952,92.7300033569336,91.23999786376952,92.4499969482422,453000.0,-0.0005418035676865163,2.8700843183687588,-0.15789383109807903,68.78047691221242,62.48721052641285,-2.482183793311492,-2.865845157528966,-5.501720266101259,-5.335012814697407,28.232260565164175,1.4900054931640767,1.201596946600091,2.625998306274397,0.2672699186624783,4.984726693886316,1.4466341124684305,3.8053625000803635,-3.849327404785143,89.25427772637578,35.344806341851545,1.1793641938059598,12,-1.8049964904785014,-2.844997406005845,-6.4824962615966655,-6.054996490478501,-11.439994812011705,4,-0.07805721070024252,1.216557166737939,92.29000091552734,1.103228473968921,90.51000213623048,-2.3802989437035924,90.2699966430664,-0.07805721070024252 8556,2017-12-04,91.6999969482422,93.55999755859376,91.62000274658205,92.61000061035156,847700.0,-0.0058543032093826275,-2.626185417052989,4.333369663941217,62.91864740577563,62.65412852527498,-1.755225584529171,-2.110344194721293,-4.8122411700808385,-4.708450159666441,30.256619808411738,1.9399948120117188,1.115090307250611,1.880497360229512,-0.4517610420551108,4.212755762514135,0.7143681590872006,3.0466265613718235,-3.0489665153808687,57.823077468699694,5.480657342950117,1.1661292011423117,12,-0.849998474121108,-1.8899993896484517,-5.979995727539077,-5.514995574951186,-11.699996948242202,0,-0.08026173233686962,2.8700843183687588,92.23999786376952,1.216557166737939,92.29000091552734,1.103228473968921,90.51000213623048,-0.08026173233686962 8557,2017-12-05,91.4499969482422,92.18000030517578,91.0500030517578,91.83000183105469,806700.0,-0.0027262814429656057,1.092583958518796,0.41758610282034037,55.978954481245914,61.664617041203876,-1.2721729805997626,-1.6611954293699114,-4.448370207254769,-4.381404930393089,31.78892144161769,1.129997253417983,1.0295637341526742,1.449997329711934,-0.7943298940850951,3.694324553508963,0.3278337178134194,2.5721609416104485,-2.4062491453222776,52.15413812849589,4.475123396324761,1.1221636118985168,12,-0.599998474121108,-1.504997253417983,-5.722496032714858,-5.264995574951186,-11.610000610351577,1,-0.08168391296433164,-2.626185417052989,91.6999969482422,2.8700843183687588,92.23999786376952,1.216557166737939,92.29000091552734,-0.08168391296433164 8558,2017-12-06,91.43000030517578,91.9800033569336,91.41000366210938,91.58999633789062,381900.0,-0.00021866204192155791,-4.7003013771792626,0.4210367812399772,63.96399286089046,61.446621222465915,-1.0471974969469358,-1.492468355138783,-4.325282409154369,-4.287050245786048,32.80653538586857,0.5699996948242188,1.0105351031713639,1.2870006561279297,-0.9380620525311372,3.5120633647869965,0.17446930179839626,2.399532010457463,-2.02495252180195,26.297657326596102,-22.4904232576613,1.1125313543295312,12,-0.5800018310546875,-1.4850006103515625,-5.684999465942383,-5.244998931884766,-11.330001831054688,2,-0.09012356815340694,1.092583958518796,91.4499969482422,-2.626185417052989,91.6999969482422,2.8700843183687588,92.23999786376952,-0.09012356815340694 8559,2017-12-07,91.55999755859376,91.66999816894531,90.83999633789062,91.43000030517578,742500.0,0.001421822738532974,3.7428882833787465,-0.8125029803062259,62.55852982134576,61.99480495934252,-0.884568917652345,-1.5175509707348027,-4.306643015991327,-4.342456033587169,33.22309465029099,0.8300018310546875,1.0534324002809825,1.3009979248047046,-0.9673260655691678,3.569321915178577,0.1668359296177755,2.4351599199916336,-1.8225537932023315,26.470621234390983,-21.30689543119062,1.1341619951869355,12,-0.694999694824233,-1.6149978637695455,-5.687498092651381,-5.374996185302749,-10.739997863769545,3,-0.08857580631936546,-4.7003013771792626,91.43000030517578,1.092583958518796,91.4499969482422,-2.626185417052989,91.6999969482422,-0.08857580631936546 8560,2017-12-08,91.8000030517578,91.93000030517578,91.33999633789062,91.33999633789062,521200.0,0.0026212920441641696,-1.5651972003847812,3.538587945301458,70.48094295792818,63.10897190581234,-0.7171460447599713,-1.6856767404936335,-4.398606143902597,-4.513860331747068,32.877509129208185,0.5900039672851562,1.0545915335612648,1.4405033111572152,-0.9166971471152294,3.79770376942966,0.2619030820209929,2.6191035402934375,-1.7567549829101807,35.29434864073351,-15.37098612802263,1.1786002291362232,12,-0.44500350952147016,-1.8550033569335795,-5.837503433227525,-5.615001678466783,-11.110000610351548,4,-0.10032686718620776,3.7428882833787465,91.55999755859376,-4.7003013771792626,91.43000030517578,1.092583958518796,91.4499969482422,-0.10032686718620776 8561,2017-12-11,91.91000366210938,92.22000122070312,91.2699966430664,91.8000030517578,657900.0,0.0011982636894853904,1.6027675006793336,0.23912827146983626,73.6486817381622,64.55308809654832,-0.5021422232120756,-1.664426830170754,-4.341404199280021,-4.568932804812107,32.92418462156081,0.9500045776367188,1.0872070421262379,1.413003921508789,-0.9702719341848081,3.796279777202386,0.2213659936619905,2.6046418493555876,-1.585415634082068,77.53648827952233,21.181794158250476,1.1916379278467972,12,-0.5550041198730469,-1.9650039672851562,-5.937503814697266,-5.725002288818359,-11.080001831054688,0,-0.12087912270350332,-1.5651972003847812,91.8000030517578,3.7428882833787465,91.55999755859376,-4.7003013771792626,91.43000030517578,-0.12087912270350332 8562,2017-12-12,89.27999877929688,92.0199966430664,89.26000213623047,91.8000030517578,536200.0,-0.028615001392897743,-1.1562477648236893,-22.909002635591307,49.15048970680553,63.52418273958607,2.2044887989837747,0.9961750219732721,-1.5980678270768465,-1.9097528651064408,32.02134077728359,2.7599945068359375,1.190174161927473,-1.2040008544921932,-3.6119649477573432,1.2039632387729569,-2.407982901124768,-1.8807859618164002e-05,4.279998779296889,0.6755624747082916,-56.91597355918726,1.2039820466325717,12,2.1300010681152344,1.0750007629394531,-3.260000228881836,-3.0949974060058594,-7.879997253417969,1,-0.10394264007818077,1.6027675006793336,91.91000366210938,-1.5651972003847812,91.8000030517578,3.7428882833787465,91.55999755859376,-0.10394264007818077 8563,2017-12-13,89.95999908447266,90.41999816894531,89.43000030517578,89.43000030517578,626700.0,0.007616490977522927,-2.7358495998157424,-0.210316619336245,55.0,62.497857320485124,1.6072896089182507,0.2851123591881617,-2.146116647702584,-2.55201655547377,30.64953019503818,1.1399993896484375,1.2313604926181085,-0.4950004577636662,-2.9140695666558827,1.9240686511285503,-1.7045350122097744,0.714534096682442,3.5139985656738446,23.648552863214707,-35.69535294516881,1.2095345544461107,12,1.4500007629394531,0.6800003051757812,-3.780000686645508,-3.7749977111816406,-7.6999969482421875,2,-0.11249447365022003,-1.1562477648236893,89.27999877929688,1.6027675006793336,91.91000366210938,-1.5651972003847812,91.8000030517578,-0.11249447365022003 8564,2017-12-14,89.41999816894531,90.52999877929688,89.05999755859375,89.66999816894531,689000.0,-0.006002678090517577,-2.030926537675004,-0.471699199631485,53.99541191717065,60.85507232103603,1.8968406648104832,0.8572510498161705,-1.4861002340717562,-1.9922048589296253,28.95568302894486,1.470001220703125,1.2053543595696254,-1.0275012969970732,-3.4590215500374057,1.4040189560432594,-2.2432614235172395,0.18825882952309314,3.9697195709228623,11.392411175601417,-49.30258627642903,1.2157601265201696,12,1.8899993896484375,1.4300003051757812,-2.507497787475586,-3.234996795654297,-7.1699981689453125,3,-0.1042272409491165,-2.7358495998157424,89.95999908447266,-1.1562477648236893,89.27999877929688,1.6027675006793336,91.91000366210938,-0.1042272409491165 8565,2017-12-15,89.37000274658203,90.68000030517578,88.25,89.63999938964844,1657300.0,-0.000559107843737805,1.0680867089367865,1.079986572265625,49.190553239924796,59.32972852483039,1.6728303453433142,0.9081270000457948,-1.3183868923505884,-1.9204124462314383,27.8926744441639,2.4300003051757812,1.187711820910934,-1.048497009277341,-3.518530112865733,1.421536094311051,-2.28351356107153,0.186519542516848,3.846526186035163,28.211647410618884,-28.857141989113554,1.2350165517941947,12,0.8649978637695312,1.4799957275390625,-2.200002670288086,-3.0600013732910156,-6.459999084472656,4,-0.09566971902196575,-2.030926537675004,89.41999816894531,-2.7358495998157424,89.95999908447266,-1.1562477648236893,89.27999877929688,-0.09566971902196575 8566,2017-12-18,88.70999908447266,90.13999938964844,88.44999694824219,89.41999816894531,540400.0,-0.007385069283044388,-1.747963949658539,2.6296589335669274,40.15154726170706,57.5711277226594,2.083167031116133,1.6014048848678328,-0.5597698385234651,-1.2462201827142962,26.82829837425391,1.69000244140625,0.9330186069272344,-1.6775005340576143,-4.219566764609908,0.8645656964946795,-2.9485336493337684,-0.4064674187814603,4.208538112187512,12.201578092083029,-40.33217113932989,1.2710331152761483,12,1.5250015258789062,2.1399993896484375,-0.8299980163574219,-1.8299980163574219,-5.69000244140625,0,-0.09040690706613008,1.0680867089367865,89.37000274658203,-2.030926537675004,89.41999816894531,-2.7358495998157424,89.95999908447266,-0.09040690706613008 8567,2017-12-19,87.19000244140625,88.61000061035156,86.95999908447266,88.41999816894531,785900.0,-0.017134445482509975,1.0496905594571284,1.732390582521142,31.95653237556826,54.014743224290264,3.2802932102780744,3.130697362760145,1.0390200557826574,0.28645556911322956,26.21605236170348,1.75,0.5816697438015979,-3.101497268676752,-5.970667082800489,-0.2323274545530154,-4.536082175738613,-1.6669123616148909,5.448422523454312,6.182883910186469,-40.12261335359084,1.4345849070618653,12,2.3999977111816406,3.069995880126953,0.6899986267089844,-0.3100013732910156,-4.819999694824219,1,-0.07294414992849252,-1.747963949658539,88.70999908447266,1.0680867089367865,89.37000274658203,-2.030926537675004,89.41999816894531,-0.07294414992849252 8568,2017-12-20,86.55000305175781,87.47000122070312,86.2300033569336,87.05999755859375,599100.0,-0.0073402841120291384,-1.1565294695220656,0.41463112059447454,14.39209572517538,48.662917213604665,3.5260721920034825,3.736217343785512,1.73491433517043,0.9325074258705683,25.520025328261454,1.2399978637695312,0.2814637869101517,-3.597996902465823,-6.9044525327122415,-0.29154127221940485,-5.251224717589025,-1.944769087342621,5.634147842671723,7.191009309582183,-31.328092938748803,1.6532278151232058,12,2.674999237060547,3.3449974060058594,1.4374961853027344,0.3299980163574219,-4.069999694824219,2,-0.05950319288607242,1.0496905594571284,87.19000244140625,-1.747963949658539,88.70999908447266,1.0680867089367865,89.37000274658203,-0.05950319288607242 8569,2017-12-21,84.86000061035156,86.54000091552734,84.86000061035156,86.33999633789062,564100.0,-0.019526312903716647,-1.2702772365016033,2.901983663943991,11.958794996692632,42.16045632902294,4.65528652336711,5.367476167217319,3.4523324450009625,2.6088969442324697,25.84108904173355,1.69000244140625,0.005633329367483952,-5.075999450683597,-9.125582478718385,-1.0264164226488077,-7.100790964700991,-3.051207936666202,6.728735530328379,0.0,-30.77536623611578,2.024791514017395,12,3.6800003051757812,4.349998474121094,3.322498321533203,2.2150001525878906,-1.9599990844726562,3,-0.03063868083220278,-1.1565294695220656,86.55000305175781,1.0496905594571284,87.19000244140625,-1.747963949658539,88.70999908447266,-0.03063868083220278 8570,2017-12-22,85.08999633789062,85.55999755859375,84.7699966430664,85.08000183105469,332700.0,0.002710296086316566,-1.5079199767486922,-0.0067530646541502995,14.80297635781291,35.622044620095245,3.7698168889830725,5.113771535152367,3.233969706682416,2.345570458837443,26.831886162877105,0.7900009155273438,-0.35679871285339004,-4.664503479003912,-9.235397321386685,-0.09360963662113875,-6.949950400195291,-2.3790565578125324,5.6912915391499155,5.959022926531952,-20.511184788350135,2.2854469211913835,12,3.3050003051757812,4.075000762939453,3.202503204345703,2.0950050354003906,-2.7999954223632812,4,-0.03337638336019033,-1.2702772365016033,84.86000061035156,-1.1565294695220656,86.55000305175781,1.0496905594571284,87.19000244140625,-0.03337638336019033 8571,2017-12-26,84.5999984741211,85.37000274658203,84.5199966430664,84.83000183105469,570300.0,-0.005758583674439932,-3.35892720906121,-23.01297709923664,14.434058007182557,31.76466332013713,3.4797801754544366,5.499830601243303,3.7462655492718397,2.819487801514029,27.450520928481264,0.850006103515625,-0.7656685071431752,-4.909501266479495,-10.030062464141409,0.21105993118241884,-7.469781865310452,-2.349220667648538,5.339708630163074,1.9560330917671638,-20.386881307212523,2.5602805988309587,12,3.0,4.439998626708984,3.897500991821289,2.585002899169922,-3.0999984741210938,1,-0.019976298374623336,-1.5079199767486922,85.08999633789062,-1.2702772365016033,84.86000061035156,-1.1565294695220656,86.55000305175781,-0.019976298374623336 8572,2017-12-27,84.98999786376953,85.72000122070312,84.69000244140625,84.69000244140625,524900.0,0.004609921946603146,-5.866763307138679,-1.304308886456364,17.79998779296875,27.631328630466996,2.7013212028445963,4.947653921504951,3.3848452478033977,2.4190252577816125,27.00212059392788,1.1200027465820312,-1.2836402631373147,-4.255501937866214,-9.742315229670197,1.2313113539377696,-6.998908583768213,-1.512095291964215,4.08255556671979,15.932220046914239,-5.666291542724466,2.7434066459019917,12,2.6100006103515625,4.049999237060547,3.6500015258789062,2.1950035095214844,-5.680000305175781,2,-0.023179212498167567,-3.35892720906121,84.5999984741211,-1.5079199767486922,85.08999633789062,-1.2702772365016033,84.86000061035156,-0.023179212498167567 8573,2017-12-28,85.58999633789062,85.63999938964844,84.94999694824219,85.13999938964844,664700.0,0.0070596363007660035,1.5090858648911083,1.5000127158515806,21.489968841177344,24.019612733134405,1.5826849083143202,4.174174036932584,2.8219542337212147,1.8168962663676496,27.13026156866411,0.69000244140625,-1.8694688258139678,-3.409503173828128,-9.095177452913063,2.2761711052568074,-6.2523403133705955,-0.5666660342856602,2.7541480066110324,52.97016988586147,30.666558288581392,2.8428371395424668,12,2.0100021362304688,3.450000762939453,3.1675033569335938,1.5950050354003906,-7.55999755859375,3,-0.037621144164988185,-5.866763307138679,84.98999786376953,-3.35892720906121,84.5999984741211,-1.5079199767486922,85.08999633789062,-0.037621144164988185 8574,2017-12-29,85.88999938964844,86.13999938964844,85.4000015258789,85.62999725341797,775000.0,0.003505118174949695,-1.0555679181104365,0.5777864433216914,21.93730129518599,20.99147362816343,0.8149989044552939,3.5522400913007885,2.556539845199879,1.5051489100206794,26.08787573216551,0.7399978637695312,-2.1099382079982547,-2.7895000457763643,-8.41549848500388,2.8364983934511514,-5.602499265390122,0.023499173837393528,1.8422813226235775,84.56792739842797,61.26760142524867,2.812999219613761,12,1.4399986267089844,3.1499977111816406,3.0275001525878906,1.2950019836425781,-7.409996032714844,4,-0.03970189843924743,1.5090858648911083,85.58999633789062,-5.866763307138679,84.98999786376953,-3.35892720906121,84.5999984741211,-0.03970189843924743 8575,2018-01-02,85.04000091552734,86.12000274658203,85.0,85.93000030517578,668800.0,-0.009896361394357345,-1.3092811074406165,-3.423046450893512,19.520830554955694,18.699171771857724,1.1020907928939465,4.042433507112349,3.411008371426533,2.340895829841628,24.909601094696676,1.1200027465820312,-2.5168272245288392,-3.279498672485346,-8.867514612574155,2.308517267603463,-6.07350664252975,-0.4854907024409414,2.1783143456717795,32.09897474297932,15.012294855066052,2.794007970044405,1,1.5249977111816406,3.9999961853027344,3.8249988555908203,2.145000457763672,-6.090003967285156,1,-0.02516462096201244,-1.0555679181104365,85.88999938964844,1.5090858648911083,85.58999633789062,-5.866763307138679,84.98999786376953,-0.02516462096201244 8576,2018-01-03,84.33999633789062,85.48999786376953,84.20999908447266,84.80999755859375,460400.0,-0.008231474248595716,-2.5068664952655673,0.5280916213760352,23.554580415810335,17.765621554106843,1.248292629644581,4.387735132651855,4.114210983525041,3.018601594530452,23.424029333357897,1.279998779296875,-2.9311440597683145,-3.6115032196044865,-9.231455147901556,2.0084487086925833,-6.421479183753021,-0.8015272554559516,2.44658794440727,6.735607920338064,-11.913622721725847,2.809975964148532,1,1.5000038146972656,4.545001983642578,4.405002593994141,2.8450050354003906,-3.2299957275390625,2,-0.024306325721789257,-1.3092811074406165,85.04000091552734,-1.0555679181104365,85.88999938964844,1.5090858648911083,85.58999633789062,-0.024306325721789257 8577,2018-01-04,83.9800033569336,85.22000122070312,83.9800033569336,84.33999633789062,386900.0,-0.004268354239841288,-5.889011338349052,0.7659405233426401,16.851424550101996,18.03888031243202,1.2349282402128097,4.384179977689882,4.482633812229096,3.362119197102345,22.572532725831845,1.2399978637695312,-3.341524452719355,-3.597996520996091,-9.231852661902906,2.035859619910724,-6.414924591449491,-0.7810684505426906,2.3427955897557524,0.0,-17.27259251465103,2.8169280704534057,1,1.279998779296875,4.789997100830078,4.764995574951172,3.204998016357422,-3.5900039672851562,3,-0.029530879468925852,-2.5068664952655673,84.33999633789062,-1.3092811074406165,85.04000091552734,-1.0555679181104365,85.88999938964844,-0.029530879468925852 8578,2018-01-05,83.19000244140625,84.18000030517578,83.06999969482422,84.02999877929688,377700.0,-0.009407012192767628,-1.0555532008081494,2.3333686552929955,16.396962723738227,18.532010059881532,1.6742564926308745,4.769756917054536,5.28076287747453,4.121622802488844,21.841923252693412,1.1100006103515625,-3.675177600382767,-3.9759975433349553,-9.628911599488845,1.6769165128189343,-6.8024545714119,-1.1495405152580105,2.6642373873319514,3.9088846420521337,-13.524744527242593,2.8264570280769434,1,1.4149971008300781,5.124996185302734,5.554996490478516,3.9949989318847656,-2.7700042724609375,4,-0.04664027850636654,-5.889011338349052,83.9800033569336,-2.5068664952655673,84.33999633789062,-1.3092811074406165,85.04000091552734,-0.04664027850636654 8579,2018-01-08,83.44999694824219,83.56999969482422,82.87999725341797,83.18000030517578,759800.0,0.0031253095228487293,1.705880592995946,-0.32142597638510445,18.776301525639383,18.97349063408447,1.3334453796205281,4.0802241511830175,5.040789394557208,3.831694525602501,21.76467089558523,0.69000244140625,-3.8117772073879905,-3.3105030059814453,-8.797352081495873,2.1763460695329826,-6.053927543738652,-0.5670784682242385,1.8473948537132117,17.59255334680249,1.459387553856054,2.743424537757211,1,1.0600013732910156,4.770000457763672,5.25250244140625,3.735004425048828,-3.2099990844726562,0,-0.06494905173342225,-1.0555532008081494,83.19000244140625,-5.889011338349052,83.9800033569336,-2.5068664952655673,84.33999633789062,-0.06494905173342225 8580,2018-01-09,82.58999633789062,83.69999694824219,82.5,83.62999725341797,579100.0,-0.010305579889774652,1.0338926066013643,-3.8519031337421232,18.388366731690013,19.41285827014086,2.0132412730013556,4.44263225376676,5.900914411826406,4.646556934700186,21.588748772781173,1.1999969482421875,-3.7913543226577247,-3.710003280639654,-8.956686111439893,1.536679550160585,-6.333344696039774,-1.0866618652395346,2.223916554357288,3.0099131166992,-13.05792029623864,2.623341415400116,1,1.7300033569335938,5.44000244140625,6.860004425048828,5.300006866455078,-0.6699981689453125,1,-0.04976381115386308,1.705880592995946,83.44999694824219,-1.0555532008081494,83.19000244140625,-5.889011338349052,83.9800033569336,-0.04976381115386308 8581,2018-01-10,80.80000305175781,82.30000305175781,80.69999694824219,82.30000305175781,475300.0,-0.021673245738014435,1.1333414713541667,1.4423064226240692,17.889391211534743,19.42279198331486,3.5844637451766346,5.647148047744196,7.640253515042588,6.3955542027906915,21.491179563723158,1.8899993896484375,-3.5956569188365677,-4.9444965362548885,-10.040680756686811,0.15168768417703404,-7.49258864647085,-2.3964044260389272,3.5511272620405236,2.2125223227095803,-14.481690220200766,2.5480921102159644,1,2.6199951171875,6.329994201660156,9.114997863769531,7.25,2.1599960327148438,2,-0.0228961142777504,1.0338926066013643,82.58999633789062,1.705880592995946,83.44999694824219,-1.0555532008081494,83.19000244140625,-0.0228961142777504 8582,2018-01-11,80.0,81.1500015258789,79.97000122070312,80.5999984741211,617700.0,-0.00990102749433508,-2.5757799946825113,0.3999989827473958,17.60626833774043,18.9912697051552,4.025524637779782,6.025184374612849,8.390545122199185,7.154921830207726,23.507048443552147,1.1800003051757812,-3.4913092738437967,-5.280499649047854,-10.700856925263679,0.13985762716797012,-7.99067828715576,-2.5703210109399492,3.6999969482421875,0.7125602332674293,-16.473900882858974,2.7101786381079123,1,3.0550003051757812,6.095001220703125,10.329998016357422,8.46500015258789,2.0699996948242188,3,0.013875007629394531,1.1333414713541667,80.80000305175781,1.0338926066013643,82.58999633789062,1.705880592995946,83.44999694824219,0.013875007629394531 8583,2018-01-12,79.83999633789062,80.38999938964844,79.11000061035156,79.62000274658203,738000.0,-0.002000045776367143,-1.0645177168382258,-0.3666569179710845,20.745850065267888,18.8588862351643,3.670061859674874,5.679331601773512,8.488281912118765,7.265442658062099,25.728182424105682,1.279998779296875,-3.3490147881881285,-4.934503173828119,-10.404746799533399,0.5357404518771602,-7.669624986680759,-2.1993813609754795,3.114001464843753,15.904059040590408,-3.313594583682118,2.735121812852642,1,2.775005340576172,5.825004577636719,10.557502746582031,8.625003814697266,1.2000045776367188,4,0.0068888160945066446,-2.5757799946825113,80.0,1.1333414713541667,80.80000305175781,1.0338926066013643,82.58999633789062,0.0068888160945066446 8584,2018-01-16,80.0999984741211,80.7699966430664,79.69000244140625,79.93000030517578,635200.0,0.0032565399318169597,-2.3230902859289166,0.772741460031212,21.0220561456551,19.025689078575347,2.7964531547431903,4.938497307756691,8.176454473696154,6.94754654671587,28.246638433598605,1.0799942016601562,-3.266152800203173,-4.208501052856448,-9.599802384921233,1.1828002792083367,-6.904151718888841,-1.5128503868240557,2.085199890136721,21.568598118413618,0.6459822001964497,2.6956506660323956,1,2.200000762939453,5.56500244140625,10.297500610351562,8.365001678466797,0.7600021362304688,1,0.00399500250836593,-1.0645177168382258,79.83999633789062,-2.5757799946825113,80.0,1.1333414713541667,80.80000305175781,0.00399500250836593 8585,2018-01-17,80.81999969482422,81.13999938964844,80.23999786376953,80.38999938964844,836300.0,0.008988779455916474,-1.4657462663169005,2.5294408042366037,28.6199075496515,19.588503204557696,1.581170175143285,3.736690646354461,7.426433114495808,6.171653681292568,30.861665285105254,1.0400009155273438,-3.257661110755393,-3.060999679565427,-8.107307477924465,1.9853081187936112,-5.584153578744946,-0.5378457803859078,0.7501591186523484,53.60494594853152,29.03221773178658,2.523153899179522,1,1.345001220703125,4.845001220703125,9.584999084472656,7.645000457763672,1.7699966430664062,2,-0.00717646415794071,-2.3230902859289166,80.0999984741211,-1.0645177168382258,79.83999633789062,-2.5757799946825113,80.0,-0.00717646415794071 8586,2018-01-18,80.69000244140625,81.22000122070312,79.72000122070312,80.51000213623047,1005100.0,-0.0016084787665038291,1.4193590067003428,0.4186050637852416,24.941734683624446,20.48742655272686,1.2728176878157882,3.40986877138117,7.489786134012263,6.242360131988903,33.68757126483726,1.5,-3.3031503302755567,-2.789997100830078,-7.482813835474204,1.9028196338140475,-5.136405468152134,-0.4435887335080224,-1.5800018310546875,74.88158170681439,47.18282977961749,2.3464083673220597,1,0.9549980163574219,4.974998474121094,9.959997177124023,7.774997711181641,1.5,3,0.015243471190030444,-1.4657462663169005,80.81999969482422,-2.3230902859289166,80.0999984741211,-1.0645177168382258,79.83999633789062,0.015243471190030444 8587,2018-01-19,80.83000183105469,81.47000122070312,80.38999938964844,80.86000061035156,837100.0,0.0017350277037120332,-1.3736208457694759,-0.16665960242444794,20.68967137208918,20.96439418032141,0.7140954590218627,2.918601952943831,7.275335775593248,6.042324107359292,35.48224831550277,1.0800018310546875,-3.2461294034256554,-2.3319976806640597,-6.823929588752193,2.159934227424074,-4.5779636347081265,-0.08603172661999281,-1.677801208496092,72.88138880806905,46.3808022601509,2.2459659540440655,1,0.5749969482421875,4.734996795654297,9.819997787475586,7.654998779296875,0.220001220703125,4,0.026351567551240906,1.4193590067003428,80.69000244140625,-1.4657462663169005,80.81999969482422,-2.3230902859289166,80.0999984741211,0.026351567551240906 8588,2018-01-22,81.4000015258789,81.61000061035156,80.9000015258789,80.97000122070312,620600.0,0.0070518332538900275,-1.4912261915915996,-14.333926754832147,23.241941159941916,21.46057636191058,-0.1525615322622258,2.0479964418527743,6.61243974993468,5.41148000198632,36.865647816245136,0.779998779296875,-3.2614339813574844,-1.5044979095459041,-5.763058115870535,2.754062296778727,-3.6337780127082198,0.6247821936164115,-2.155088879394526,89.06253725293851,67.0192894820791,2.129280103162317,1,0.00499725341796875,3.4949989318847656,9.482498168945312,7.179996490478516,-0.910003662109375,0,0.00823093558213639,-1.3736208457694759,80.83000183105469,1.4193590067003428,80.69000244140625,-1.4657462663169005,80.81999969482422,0.00823093558213639 8589,2018-01-23,82.26000213623047,82.5199966430664,81.1500015258789,81.55000305175781,957100.0,0.010565117865239282,1.227655892368671,1.6511594897180675,33.45237619481854,23.13435519114708,-1.340033382565096,1.0363578179652961,5.646021421768353,4.503001712568945,37.23890718278147,1.3699951171875,-3.179629332087501,-0.5144973754882756,-4.679419405894961,3.6504246549184103,-2.5969583906916256,1.5679636397150745,-2.873184211914051,90.71446671807433,67.05391930407302,2.082461015203344,1,-1.4450035095214844,2.634998321533203,8.764997482299805,6.319995880126953,-2.1100006103515625,1,-0.01483103803817909,-1.4912261915915996,81.4000015258789,-1.3736208457694759,80.83000183105469,1.4193590067003428,80.69000244140625,-0.01483103803817909 8590,2018-01-24,82.25,82.5199966430664,81.94999694824219,82.13999938964844,624100.0,-0.00012159173317194405,-1.3265032852738767,0.15493063689408024,36.44618252777657,25.19622089295173,-1.5458994350329078,0.8671443473967031,5.529564556688555,4.467328939440193,37.58734453661367,0.5699996948242188,-3.031359993317267,-0.38249969482421875,-4.406285002030231,3.641285612381793,-2.3943923484272176,1.62939295877878,-2.6125277781835763,90.35724698297824,61.88907468951521,2.0118926536030033,1,-1.4350013732910156,2.645000457763672,8.829998016357422,6.564998626708984,-3.05999755859375,2,-0.016899688627944554,1.227655892368671,82.26000213623047,-1.4912261915915996,81.4000015258789,-1.3736208457694759,80.83000183105469,-0.016899688627944554 8591,2018-01-25,82.91000366210938,83.0999984741211,81.86000061035156,82.02999877929688,552600.0,0.00802436063354861,-1.0327813492758335,8.0,43.32085262509203,28.05339692487968,-2.0954865466170247,0.07803996375454858,4.768473684572228,3.76406656642709,37.61599067731624,1.2399978637695312,-2.9115219509922383,0.36200370788574787,-3.557439910656001,4.281447326427497,-1.5977181013851265,2.3217255171566222,-3.0419294865929487,92.9891189594741,58.40337550992871,1.9597218092708724,1,-1.8050041198730469,1.714996337890625,7.632495880126953,5.929996490478516,-2.3000030517578125,3,-0.0038596949714645445,-1.3265032852738767,82.25,1.227655892368671,82.26000213623047,-1.4912261915915996,81.4000015258789,-0.0038596949714645445 8592,2018-01-26,83.0199966430664,83.31999969482422,82.45999908447266,83.0,643000.0,0.0013266551211998934,1.774183227711807,0.02272333194617839,48.84034152236205,31.17500708677904,-1.935590467853146,-0.19721938196089184,4.544337100895262,3.609099205705917,37.92100646648664,0.8600006103515625,-2.714837311078412,0.5704967498779325,-3.1861832980949885,4.3271767978508535,-1.307843274108535,2.4488367738644,-2.8287300376895104,87.6031702995643,47.10721130610855,1.878340023986461,1,-1.5149955749511719,0.8400039672851562,7.522502899169922,5.965003967285156,-2.9799957275390625,4,-0.0099975215035073,-1.0327813492758335,82.91000366210938,-1.3265032852738767,82.25,1.227655892368671,82.26000213623047,-0.0099975215035073 8593,2018-01-29,82.37000274658203,83.22000122070312,82.0,82.69999694824219,876300.0,-0.007829365487437179,-1.2803767638523462,-16.5024799694773,43.005213094502786,33.61758008109545,-0.9934453960590304,0.20993535397553842,5.038043093871892,4.2121179637366595,38.34375023753947,1.220001220703125,-2.3730067976253792,0.08150253295897869,-3.3722596448532016,3.535264710771159,-1.6453785559471186,1.808383621865076,-1.8032881704714612,56.22130185004184,12.29829570329452,1.726881088906093,1,-0.8500022888183594,0.9199981689453125,7.554996490478516,6.614997863769531,-2.910003662109375,0,-0.016025247672812437,1.774183227711807,83.0199966430664,-1.0327813492758335,82.91000366210938,-1.3265032852738767,82.25,-0.016025247672812437 8594,2018-01-30,82.4800033569336,83.18000030517578,82.38999938964844,82.47000122070312,692900.0,0.0013354450246891858,-8.293811425750572,-0.03031003629806025,49.21095350005638,35.90547407558487,-0.816167520478615,-0.17774536275847197,4.801081301526011,4.0759024768814385,39.30381562955619,0.80999755859375,-1.9351962151316116,0.3620029449462834,-2.6518150952090878,3.3758209851016545,-1.1449060751314022,1.868911965023969,-1.5828945665773801,42.465968175998746,-6.358296887677255,1.506909020077687,1,-0.9600028991699219,0.3449974060058594,7.079998016357422,6.719993591308594,-2.660003662109375,1,-0.024127126723701542,-1.2803767638523462,82.37000274658203,1.774183227711807,83.0199966430664,-1.0327813492758335,82.91000366210938,-0.024127126723701542 8595,2018-01-31,82.9000015258789,82.91000366210938,81.93000030517578,82.79000091552734,1390000.0,0.005092121142718176,14.076408450704225,10.99771167048055,68.74999148504843,40.77305816463198,-1.0170420053283635,-0.8076983110971412,4.244134379990356,3.6211676012844976,40.167003524973225,0.9800033569335938,-1.5404866172522134,0.8890010833740263,-1.8250628739491361,3.6030650406971887,-0.4680308952875549,2.2460330620356075,-1.7121458269865286,71.23298408799937,15.830526633712267,1.3570319786615834,1,-1.0450019836425781,-0.27500152587890625,5.974998474121094,6.299995422363281,-2.6699981689453125,2,-0.03317249637373687,-8.293811425750572,82.4800033569336,-1.2803767638523462,82.37000274658203,1.774183227711807,83.0199966430664,-0.03317249637373687 8596,2018-02-01,82.29000091552734,83.30000305175781,81.91000366210938,83.05999755859375,588000.0,-0.007358270194496197,1.2239854493075604,-6.99993064225274,71.16453414826421,46.38137625087365,-0.17457186186284446,-0.378561830072357,4.727261744423316,4.195405818929743,40.46031539408192,1.3899993896484375,-1.1527568923891636,0.381500244140625,-2.1077471734211883,2.8707476617024383,-0.8631234646402817,1.6261239529215317,-0.8462879371231509,26.950235646146602,-33.90902257534544,1.2446237087809036,2,-0.18000030517578125,0.33499908447265625,6.489995956420898,6.874996185302734,-1.160003662109375,3,-0.03767163008423491,14.076408450704225,82.9000015258789,-8.293811425750572,82.4800033569336,-1.2803767638523462,82.37000274658203,-0.03767163008423491 8597,2018-02-02,81.5,82.20999908447266,81.12000274658203,81.77999877929688,869000.0,-0.00960020545313034,-1.0961603356955265,0.36363636363636365,63.74176744468051,50.88135694917794,0.8051310699530916,0.227796370971717,5.385686064877518,4.9320733959833944,40.816447346021725,1.1699981689453125,-0.8904646978780733,-0.28450050354004475,-2.5786993175974686,2.009698310517379,-1.4315999105687496,0.8625989034886601,1.8199996948242188,17.431064230393684,-47.085845745950294,1.1470994070287108,2,0.720001220703125,1.125,6.819997787475586,7.539997100830078,-0.48000335693359375,4,-0.010920237909796793,1.2239854493075604,82.29000091552734,14.076408450704225,82.9000015258789,-8.293811425750572,82.4800033569336,-0.010920237909796793 8598,2018-02-05,79.30999755859375,81.9000015258789,79.26000213623047,81.23999786376953,1001900.0,-0.02687119560007667,-1.6009959597857746,6.892888283378746,45.04390495126086,52.169304588782644,2.9809698076088864,2.226361191803406,7.40595739030806,7.075744638067135,41.04742382743494,2.6399993896484375,-0.6239451798164737,-2.2805027008056697,-4.725515290383726,0.16450988877238615,-3.5030089955946977,-1.0579964060166418,3.9900054931640625,1.2375101740974561,-65.87364757450938,1.2225062947890255,2,1.9800033569335938,3.31500244140625,9.010000228881836,9.729999542236328,2.029998779296875,0,0.009204430455243218,-1.0961603356955265,81.5,1.2239854493075604,82.29000091552734,14.076408450704225,82.9000015258789,0.009204430455243218 8599,2018-02-06,78.02999877929688,79.11000061035156,76.45999908447266,78.55000305175781,1053900.0,-0.016139185710492776,2.231710380632496,0.269432222920595,33.64593311706258,51.858165765369975,4.020656910669217,3.2459070581671767,8.508167992966875,8.314911070550679,41.5463222775932,2.8499984741210938,-0.35902636795833587,-3.289501571655279,-6.048087594720997,-0.5309155485895616,-4.668794583188145,-1.9102085601224132,5.108404235839842,22.95319859949383,-43.97171026565739,1.379293011532861,2,1.8600006103515625,3.270000457763672,10.289999008178711,11.009998321533203,3.44000244140625,1,0.01832628895997357,-1.6009959597857746,79.30999755859375,-1.0961603356955265,81.5,1.2239854493075604,82.29000091552734,0.01832628895997357 8600,2018-02-07,78.4800033569336,80.83000183105469,78.19000244140625,79.30999755859375,1071500.0,0.005767071442734917,-2.7446905216680824,1.596129581267056,37.51412731349575,51.21297406408149,3.3298041759664585,2.6058055979046344,7.894189045609224,7.809510929650273,41.356489739663296,2.8000030517578125,-0.13582537908641257,-2.633997344970709,-5.5987203206737775,0.33072563073235983,-4.116358832822243,-1.1516358571191745,4.257695422363284,29.532209076520328,-34.88315638492588,1.4823614878515328,2,1.4099960327148438,2.80999755859375,9.704994201660156,10.559993743896484,4.379997253417969,2,0.017074366470095637,2.231710380632496,78.02999877929688,-1.6009959597857746,79.30999755859375,-1.0961603356955265,81.5,0.017074366470095637 8601,2018-02-08,78.94999694824219,80.31999969482422,78.0,78.68000030517578,1126100.0,0.005988705035740338,-1.8466301890501622,-0.3252994328470709,39.76031381935441,50.204082097080644,2.5021369930149433,2.097655747922772,7.237156115778447,7.283418286541163,40.42251495237953,2.3199996948242188,-0.07307387702665835,-2.0715034484863253,-5.188982444323457,1.0459755473508068,-3.6302429464048913,-0.5127639505677593,3.4110398493652383,43.30431067425272,-19.212321442943555,1.558739497918565,2,0.9300041198730469,2.0250015258789062,8.852500915527344,10.09000015258789,2.75,3,0.016212874707652647,-2.7446905216680824,78.4800033569336,2.231710380632496,78.02999877929688,-1.6009959597857746,79.30999755859375,0.016212874707652647 8602,2018-02-09,81.11000061035156,81.61000061035156,79.12999725341797,79.30999755859375,736400.0,0.02735913547312019,-1.2962955113804941,6.666760857893696,48.65366292516887,50.83168763382132,0.04772721082559883,0.026429389787494983,4.886533109409967,5.089365619738743,38.83198299327152,2.660003662109375,-0.005449796315986077,0.03300018310547159,-3.0472073213400677,3.113207687551011,-1.5071035691173051,1.5731039353282483,0.8969739244677726,85.47793086425294,25.231959152944512,1.5401037522227723,2,-1.2299995422363281,-0.2700004577636719,6.252498626708984,7.774997711181641,0.15999603271484375,4,0.0002465373309816776,-1.8466301890501622,78.94999694824219,-2.7446905216680824,78.4800033569336,2.231710380632496,78.02999877929688,0.0002465373309816776 8603,2018-02-12,80.38999938964844,81.45999908447266,79.45999908447266,81.30000305175781,996800.0,-0.008876848912404478,2.252043816447295,-0.5055567329292586,41.20412403690533,49.94203991569343,0.5110732276836103,0.8324271327332724,5.395881072665929,5.779886661453489,36.87950801677521,2.0,-0.0769859462759257,-0.714501190185544,-3.757807492127341,2.328805111756253,-2.2361543411564355,0.8071519607853475,1.2841566181500923,76.31066292752374,19.095927867794508,1.5216531509708962,2,-0.5099983215332031,-0.06999969482421875,6.625001907348633,8.380001068115234,0.9899978637695312,0,0.007836761515128021,-1.2962955113804941,81.11000061035156,-1.8466301890501622,78.94999694824219,-2.7446905216680824,78.4800033569336,0.007836761515128021 8604,2018-02-13,80.41999816894531,80.63999938964844,79.12999725341797,80.18000030517578,552000.0,0.00037316556194344486,3.4411807604707785,-0.26373285489117676,41.408437183899316,46.904089437787974,0.17671636830259274,0.8723573424756097,5.093850950318199,5.733854908056884,35.30008509806797,1.5100021362304688,-0.2299100298057084,-0.7005023956298828,-3.7248783471011677,2.323873555841402,-2.2126903713655253,0.8116855801057596,1.19000244140625,67.03594902466344,13.434634819093546,1.5121879757356438,2,-0.5399971008300781,-0.3400001525878906,6.040000915527344,7.895000457763672,0.75,1,0.011439917805178057,2.252043816447295,80.38999938964844,-1.2962955113804941,81.11000061035156,-1.8466301890501622,78.94999694824219,0.011439917805178057 8605,2018-02-14,80.23999786376953,80.69000244140625,79.37999725341797,79.91000366210938,499000.0,-0.0022382530374800425,1.1300839231107995,1.3749880789649362,36.8731156240693,43.09393182398855,-0.06736989647569658,1.0610795304002636,4.995731590607448,5.905075345551538,34.028964528360184,1.3100051879882812,-0.29985204890664363,-0.8515026092529325,-3.8990452304283565,2.1960400119224914,-2.3752739198406374,0.6722687013347723,1.220001220703125,62.049791829575,12.875958770957538,1.5237713105877095,2,-0.904998779296875,-0.15999984741210938,6.125,7.979999542236328,-0.20999908447265625,2,0.015329055205383746,3.4411807604707785,80.41999816894531,2.252043816447295,80.38999938964844,-1.2962955113804941,81.11000061035156,0.015329055205383746 8606,2018-02-15,81.91999816894531,81.95999908447266,80.29000091552734,80.5999984741211,479400.0,0.02093719279539452,1.3857090697053422,4.000069359350796,45.31516748603607,41.04653182858361,-2.017540515835236,-0.5502599692284775,3.0688076527719943,4.236513534191317,32.14661068142437,1.720001220703125,-0.4118944157657012,0.7669979095458928,-2.2960334207989774,3.830029239890763,-0.7645177556265423,2.298513574718328,-5.459999084472656,98.5865410019033,52.031767583628806,1.531515665172438,2,-2.7099990844726562,-2.029998779296875,4.255001068115234,6.1100006103515625,-0.2299957275390625,3,0.01147463943380056,1.1300839231107995,80.23999786376953,3.4411807604707785,80.41999816894531,2.252043816447295,80.38999938964844,0.01147463943380056 8607,2018-02-16,82.95999908447266,83.23999786376953,81.86000061035156,82.01000213623047,550900.0,0.012695323959633464,-1.20799560546875,0.7196948241481952,52.431970735339995,41.86742802681463,-3.1610827683318092,-1.4993789098216013,1.796936455960008,3.196391248088716,30.1427878237045,1.3799972534179688,-0.6850717758834293,1.7004989624023494,-1.4617566208242465,4.862754545628945,0.11937117078905146,3.2816267540156474,-6.390000000000001,93.18737864438117,45.87850066638079,1.5811277916133006,2,-3.1100006103515625,-3.0699996948242188,2.3149986267089844,4.1699981689453125,0.1699981689453125,4,-0.015188068347824935,1.3857090697053422,81.91999816894531,1.1300839231107995,80.23999786376953,3.4411807604707785,80.41999816894531,-0.015188068347824935 8608,2018-02-20,82.06999969482422,83.4800033569336,81.33999633789062,82.52999877929688,599000.0,-0.010728054477703308,-1.2291672461545187,-0.48421111807128286,48.4120699232924,43.508109894173494,-2.054452610593131,-0.5866912715581236,2.440587680952575,4.074705848098006,28.294314435663004,2.1400070190429688,-0.9672376826457452,0.7769996643066435,-2.4056526824159477,3.9596520110292346,-0.8143265090546521,2.368325837667939,-5.233200659179687,67.58616819020492,18.852366439553066,1.5913261733612987,2,-1.3299980163574219,-2.0999984741210938,2.5050010681152344,4.694999694824219,1.6299972534179688,1,-0.009747813509596748,-1.20799560546875,82.95999908447266,1.3857090697053422,81.91999816894531,1.1300839231107995,80.23999786376953,-0.009747813509596748 8609,2018-02-21,81.04000091552734,82.80000305175781,81.0199966430664,82.05999755859375,582500.0,-0.012550247144229365,-2.358486220373263,2.217388419882905,43.12130169167098,44.1311292695263,-0.6175226750262084,0.36598603666884344,3.2029996130907534,5.1076691608764975,27.39665728542399,1.7800064086914062,-1.1948792750972927,-0.19199905395507244,-3.34322458468624,2.959226476776095,-1.7676118193206491,1.3836137114105043,-3.8046096206054614,40.48783392507573,-5.176905278980058,1.5756127653655825,2,-0.2999992370605469,-1.0699996948242188,3.1000003814697266,5.2949981689453125,3.1999969482421875,2,0.004195413796268532,-1.2291672461545187,82.06999969482422,-1.20799560546875,82.95999908447266,1.3857090697053422,81.91999816894531,0.004195413796268532 8610,2018-02-22,80.86000061035156,81.81999969482422,80.69999694824219,81.08999633789062,470500.0,-0.0022211291108376052,-3.072714662227771,0.225486749493242,44.537815615833,44.66196280246835,-0.0719864948947162,0.46010137037302457,3.100067112560197,5.286423900233558,26.51417946216287,1.1200027465820312,-1.114211924322646,-0.3024993896484318,-3.4203262538592867,2.815327474562423,-1.8614128217538592,1.2564140424569956,-3.2499325917089834,17.868315316177174,-28.917652106528593,1.5589134321054257,2,0.44499969482421875,-0.8899993896484375,3.122499465942383,5.474998474121094,1.9899978637695312,3,0.0038337565700445886,-2.358486220373263,81.04000091552734,-1.2291672461545187,82.06999969482422,-1.20799560546875,82.95999908447266,0.0038337565700445886 8611,2018-02-23,82.58999633789062,82.62000274658203,80.5199966430664,80.80999755859375,504900.0,0.021394950710865945,1.2826009437169845,-7.73926889139521,53.88452043024787,45.24316919192158,-1.3760558951298236,-1.365086423270128,1.097861628274913,3.5725747980185076,25.994358041928272,2.100006103515625,-0.748869647439534,1.4434967041015625,-1.6396618676574803,4.526655275860605,-0.09808258177795892,2.985075989981084,-4.627732198950582,69.93226350219345,18.630337006112704,1.541579285879521,2,-1.2849960327148438,-2.6199951171875,1.3250045776367188,3.7450027465820312,1.4000015258789062,4,-0.030996460492870526,-3.072714662227771,80.86000061035156,-2.358486220373263,81.04000091552734,-1.2291672461545187,82.06999969482422,-0.030996460492870526 8612,2018-02-26,82.19000244140625,82.8499984741211,81.62999725341797,82.70999908447266,238400.0,-0.004843127669456826,2.0500205041151283,-0.2921331458844103,61.76473521491972,47.52768154503429,-0.9015617498523909,-1.0861492664318746,1.3001713183867452,3.9733005358852154,25.615414468609433,1.220001220703125,-0.4285831339217765,1.0850025177001896,-1.9131488336072948,4.083153869007674,-0.4140731579535526,2.584078193353932,-3.896673949386596,56.41898683932428,-1.1655301729837788,1.4990756756537458,2,-0.8850021362304688,-2.220001220703125,1.4649982452392578,4.144996643066406,1.5099945068359375,0,-0.0060834649610389535,1.2826009437169845,82.58999633789062,-3.072714662227771,80.86000061035156,-2.358486220373263,81.04000091552734,-0.0060834649610389535 8613,2018-02-27,81.05000305175781,82.66999816894531,81.05000305175781,82.44999694824219,349800.0,-0.013870292685064123,-1.3142888283378746,2.6923133353874142,62.479365940087135,49.86889585127738,0.3820850327655734,-0.05281947876081006,2.2032419928705735,5.11156152683499,25.05294342243203,1.6199951171875,-0.16248387761370964,0.011003112792963066,-2.9274175980014547,2.949423823587381,-1.4582072426042458,1.480213468190172,-2.445474067843321,22.74703829101697,-37.59804802077424,1.4692103553972058,2,0.37999725341796875,-1.0800018310546875,2.434995651245117,5.284996032714844,3.4799957275390625,1,0.025663098375602766,2.0500205041151283,82.19000244140625,1.2826009437169845,82.58999633789062,-3.072714662227771,80.86000061035156,0.025663098375602766 8614,2018-02-28,80.48999786376953,81.77999877929688,80.45999908447266,81.23999786376953,503500.0,-0.00690937898707622,-2.2592683294401326,0.535716621253406,58.23094149668706,52.24198761490158,1.0650670732210727,0.36939441718007515,2.532334706535721,5.662402893751249,24.583950811918182,1.3199996948242188,-0.15752735893995862,-0.44950180053710653,-3.316369103638138,2.417365502563925,-1.8829354520876223,0.9839318510134092,-1.5929404174738977,1.2551793706226737,-60.385578845615555,1.433433651550519,2,1.3950042724609375,-0.5199966430664062,2.660001754760742,5.845001220703125,3.660003662109375,2,0.0398807202095548,-1.3142888283378746,81.05000305175781,2.0500205041151283,82.19000244140625,1.2826009437169845,82.58999633789062,0.0398807202095548 8615,2018-03-01,80.1500015258789,81.87000274658203,79.87999725341797,80.54000091552734,803900.0,-0.00422408183518741,-3.2795451935224533,0.5199991861979166,54.966908748481856,53.314403310728885,1.554418644182178,0.5194359569497919,2.634318616431443,5.989089508231487,23.913992609652933,1.9900054931640625,-0.004421326039505402,-0.6519981384277287,-3.3835495925479364,2.079553315692479,-2.0177738654878397,0.7137775886323823,-0.9779673249449985,9.091049208290091,-52.60255846702587,1.3657757270601063,3,1.529998779296875,-0.18000030517578125,2.704998016357422,6.18499755859375,4.029998779296875,3,0.05102927336277152,-2.2592683294401326,80.48999786376953,-1.3142888283378746,81.05000305175781,2.0500205041151283,82.19000244140625,0.05102927336277152 8616,2018-03-02,79.19000244140625,81.19000244140625,78.75,80.0999984741211,636900.0,-0.011977530457846441,-1.7262583166751202,2.3333268124731013,41.1764705882353,52.06379218327281,2.3316402268730343,1.3020392820200897,3.3615198449914203,6.923195519686033,23.855151655641013,2.44000244140625,0.12911875717716725,-1.4569972991943416,-4.184842455778821,1.2708478573901374,-2.8209198774865882,-0.09307472090209501,4.290000915527344,10.731770857562871,-45.97237936587782,1.3639225782922417,3,1.9249992370605469,0.779998779296875,3.664997100830078,7.144996643066406,4.8699951171875,4,0.04621790528953351,-3.2795451935224533,80.1500015258789,-2.2592683294401326,80.48999786376953,-1.3142888283378746,81.05000305175781,0.04621790528953351 8617,2018-03-05,80.61000061035156,80.81999969482422,79.01000213623047,79.0999984741211,589700.0,0.01793153333965347,-1.1420155206739169,-1.6593502410396144,50.949920016444715,52.3457755269564,0.6070797906959768,-0.1982168006618963,1.7694260672847122,5.483222940731508,23.290548100765058,1.80999755859375,0.37377835946672633,0.00750083923340128,-2.6906297314964007,2.7056314099632033,-1.3415644461314997,1.3565661245983023,2.77540267944336,47.449017325740265,-6.495170951201892,1.3490652853649003,3,0.18999862670898438,-0.6399993896484375,2.2549991607666016,5.724998474121094,3.2299957275390625,0,0.041930247212824456,-1.7262583166751202,79.19000244140625,-3.2795451935224533,80.1500015258789,-2.2592683294401326,80.48999786376953,0.041930247212824456 8618,2018-03-06,80.04000091552734,80.87000274658203,79.56999969482422,80.44000244140625,825100.0,-0.007071079152814463,1.0634934090620098,-0.26490129800574985,48.432352946730774,52.93589233307416,0.959772109346531,0.4524757074623693,2.177790718273144,6.021268351640813,21.72413189961602,1.3000030517578125,0.3866876083297939,-0.5989990234375,-3.2427110663387566,2.0447130194637566,-1.9208550448881283,0.7228569980131283,3.252694308471675,41.346146792355945,-10.490018163809872,1.3218560214506314,3,0.7599983215332031,-0.06999969482421875,2.6424999237060547,6.2949981689453125,2.6399993896484375,1,0.045727086342459256,-1.1420155206739169,80.61000061035156,-1.7262583166751202,79.19000244140625,-3.2795451935224533,80.1500015258789,0.045727086342459256 8619,2018-03-07,79.45999908447266,80.62999725341797,79.2699966430664,79.95999908447266,797400.0,-0.007246399605452369,-2.0908933277847135,1.2499952316466079,46.88498616713994,53.19668906099715,1.4439253046324296,1.2069853341050134,2.6405674344454155,6.560669033104773,19.128637540632553,1.3600006103515625,0.18794461344907631,-1.2505008697509794,-3.6644809598256245,1.1634792203236657,-2.457490914788295,-0.043510824713663965,3.741842235046377,22.756360879824918,-26.639961590491772,1.2069900450373194,3,1.3400001525878906,0.5100021362304688,2.9450016021728516,6.875,3.9199981689453125,2,0.06380568529121655,1.0634934090620098,80.04000091552734,-1.1420155206739169,80.61000061035156,-1.7262583166751202,79.19000244140625,0.06380568529121655 8620,2018-03-08,79.81999969482422,80.30000305175781,79.37000274658203,79.8499984741211,504800.0,0.004530589158059817,-1.0000164074292839,0.05999755859375,40.62499787126065,51.72340877666524,1.0291081525753896,1.003996580871771,2.1576934357115363,6.15232778716728,17.905803029909155,0.9300003051757812,0.10744927646207714,-0.9575000762939396,-3.1773991038579936,1.2623989512701144,-2.0674495900759666,0.15244943748808737,3.292804798304431,43.85240263151312,0.6502916132806149,1.1099495137820297,3,0.9799995422363281,0.15000152587890625,2.3525009155273438,6.5149993896484375,4.8600006103515625,3,0.05424707902292125,-2.0908933277847135,79.45999908447266,1.0634934090620098,80.04000091552734,-1.1420155206739169,80.61000061035156,0.05424707902292125 8621,2018-03-09,80.2300033569336,80.2699966430664,79.31999969482422,79.76000213623047,475000.0,0.005136603153056196,2.454611030962157,-15.66734486266531,37.0861032314877,48.9813385562839,0.27841253729653204,0.732352722451381,1.6428437929746451,5.703860451446602,16.554762613065545,0.9499969482421875,0.19716600615663538,-0.6114967346191378,-2.678064470102285,1.4550710008640095,-1.6447806023607114,0.4217871331224359,2.795545046332478,65.59144195509323,27.526062601232383,1.0332838677415745,3,0.4799957275390625,-0.26000213623046875,2.0099964141845703,6.1049957275390625,4.939994812011719,4,0.04923341372265844,-1.0000164074292839,79.81999969482422,-2.0908933277847135,79.45999908447266,1.0634934090620098,80.04000091552734,0.04923341372265844 8622,2018-03-12,81.12999725341797,81.19999694824219,80.13999938964844,80.13999938964844,407300.0,0.011217672427114467,-1.1414138300413839,2.106372962794624,45.55763877871843,47.10114664946516,-0.8803319441018402,-0.17504069074658446,0.6337274570236104,4.770884511709468,15.827581948616192,1.05999755859375,0.29789995585035456,0.2874973297119112,-1.779636641751054,2.3546313011748765,-0.7460696560195714,1.3210643154433939,1.8100401817827816,96.37307338053279,59.47898940525367,1.0335669857314809,3,-0.8199958801269531,-1.1599960327148438,1.2375030517578125,5.2050018310546875,3.3400039672851562,0,0.03611488234152915,2.454611030962157,80.2300033569336,-1.0000164074292839,79.81999969482422,-2.0908933277847135,79.45999908447266,0.03611488234152915 8623,2018-03-13,81.0199966430664,81.86000061035156,80.61000061035156,81.3499984741211,639400.0,-0.0013558562070200564,-1.1739245813762174,-0.3333359021585839,49.89645809277545,46.17509293791942,-0.8661167948222186,-0.016255726697949058,0.6117348394241731,4.847407585378619,14.86418928891248,1.25,0.1023887952449627,0.14599685668945028,-1.9112807051681244,2.203274418547025,-0.8826419242393371,1.1746356376182376,1.8362400434303225,67.56746406973079,29.84210115657534,1.0286387809287862,3,-0.7099952697753906,-1.0499954223632812,1.4025039672851562,5.31500244140625,3.2100067138671875,1,0.03480621836171793,-1.1414138300413839,81.12999725341797,2.454611030962157,80.2300033569336,-1.0000164074292839,79.81999969482422,0.03480621836171793 8624,2018-03-14,81.33999633789062,81.9800033569336,80.79000091552734,81.18000030517578,579200.0,0.003949638460662763,-1.531934062188025,-0.48483377259906596,52.44896084403007,45.89532094853589,-1.1765960702524154,-0.2780534657789815,0.15106745192150584,4.4920981793087265,13.660385514202558,1.19000244140625,-0.18721464974800028,0.41999664306641193,-1.63567958460591,2.475672870738734,-0.6078414707697561,1.44783475690258,1.4341156148761627,75.93961887498135,34.22764065615296,1.0278381138361614,3,-0.9749946594238281,-1.3699951171875,0.6175041198730469,4.995002746582031,2.5600051879882812,2,0.016474109019119165,-1.1739245813762174,81.0199966430664,-1.1414138300413839,81.12999725341797,2.454611030962157,80.2300033569336,0.016474109019119165 8625,2018-03-15,81.47000122070312,82.41000366210938,81.0199966430664,81.38999938964844,493200.0,0.001598289754925153,-2.390230740602903,0.5000238424490964,43.170758938955515,46.116908543060354,-1.228899969709019,-0.3280016421636134,-0.09359253482855934,4.316802415105968,12.306914071272445,1.3900070190429688,-0.4134962242018645,0.4885013580322237,-1.5550778731547439,2.5320805892191913,-0.5332882575612672,1.5102909736257146,1.22362849300832,69.57924807351863,30.13831833274167,1.0217896155934854,3,-0.7599983215332031,-0.7299995422363281,-0.8750019073486328,3.539997100830078,2.94000244140625,3,0.023444163546047392,-1.531934062188025,81.33999633789062,-1.1739245813762174,81.0199966430664,-1.1414138300413839,81.12999725341797,0.023444163546047392 8626,2018-03-16,82.86000061035156,83.12999725341797,81.25,81.36000061035156,1256800.0,0.017061487281470722,-1.186041766469722,18.749570856379936,53.64525566351639,46.416390281623876,-2.283720869715097,-1.7328096718000552,-1.5618923615902105,2.8924882073483786,11.951044636631993,1.8799972534179688,-0.5070524490067783,1.8315006256103459,-0.34206458103557225,4.005065832256264,0.7447180222873868,2.918283228933305,-4.1100006103515625,90.9700054860234,51.45935726290158,1.0867826033229593,3,-1.660003662109375,-2.1199989318847656,-2.270000457763672,2.1499977111816406,2.4300003051757812,4,0.021964755991045193,-2.390230740602903,81.47000122070312,-1.531934062188025,81.33999633789062,-1.1739245813762174,81.0199966430664,0.021964755991045193 8627,2018-03-19,81.69999694824219,82.83999633789062,81.4000015258789,82.73999786376953,353800.0,-0.013999561351251799,1.3225762786948791,-0.6933339436848959,53.528737365118864,46.98265521700033,-1.064818318027008,-0.7083601924921368,-0.48367744057335926,4.015713803580226,12.435282549737861,1.4599990844726562,-0.5508439294301155,0.7344970703125,-1.2697968067312075,2.7387909473562075,-0.2676498682093609,1.7366440088343609,-2.8623970031738253,43.253880551375865,1.5557143507501578,1.002146938521855,3,-0.5,-0.5849952697753906,-1.2724971771240234,3.3100013732910156,3.6100006103515625,0,0.04247247674808863,-1.186041766469722,82.86000061035156,-2.390230740602903,81.47000122070312,-1.531934062188025,81.33999633789062,0.04247247674808863 8628,2018-03-20,81.2699966430664,82.12000274658203,80.86000061035156,81.77999877929688,388400.0,-0.005263161826654539,1.1176327279021907,0.4903862377581337,54.29514659693782,47.806006375866765,-0.49393757108941827,-0.35981502751309336,-0.11668083708690347,4.410373432266425,12.522006961815773,1.2600021362304688,-0.32835432159683364,0.3444969177246122,-1.5979632387022917,2.286957074151516,-0.6267331604888398,1.3157269959380642,-2.346548751831051,20.512670031430545,-25.214784004693392,0.9712300782134499,3,-0.0449981689453125,-0.15499496459960938,-0.9099960327148438,3.740001678466797,5.5200042724609375,1,0.03937498104855308,1.3225762786948791,81.69999694824219,-1.186041766469722,82.86000061035156,-2.390230740602903,81.47000122070312,0.03937498104855308 8629,2018-03-21,81.37999725341797,82.76000213623047,81.12000274658203,81.30999755859375,315200.0,0.001353520547499043,-6.289059188552246,-0.137253728663964,56.94912361162356,49.61979812479598,-0.3385468435523791,-0.46698027435463985,-0.2980876146681908,4.269624084634842,12.575867262763307,1.6399993896484375,-0.3307785831667047,0.43749771118163494,-1.5151063280540598,2.3901017504173296,-0.5388043084362124,1.4137997307994823,-2.3724183749389596,22.907374980254293,-26.320227494353087,0.9763020196178507,3,-0.154998779296875,-0.2649955749511719,-1.2799968719482422,3.6300010681152344,6.030006408691406,2,0.03502096583563019,1.1176327279021907,81.2699966430664,1.3225762786948791,81.69999694824219,-1.186041766469722,82.86000061035156,0.03502096583563019 8630,2018-03-22,81.16999816894531,82.76000213623047,81.12999725341797,81.30999755859375,577000.0,-0.0025804754431081323,-13.818143986683312,-2.0,62.222186639339014,52.4126962812239,0.09285244207059407,-0.24513433597462608,-0.13568251379587082,4.442231647423597,12.450155326796091,1.6300048828125,-0.25265809235978054,0.21199874877929403,-1.742768253826526,2.166765751385114,-0.7653847525236159,1.189382250082204,-2.0799709229675187,13.656300309545497,-38.770199638263335,0.9773835013029099,3,0.4650001525878906,-0.054996490478515625,-1.1899986267089844,3.8400001525878906,5.720001220703125,3,0.03363315779866638,-6.289059188552246,81.37999725341797,1.1176327279021907,81.2699966430664,1.3225762786948791,81.69999694824219,0.03363315779866638 8631,2018-03-23,80.02999877929688,81.98999786376953,79.83999633789062,81.4000015258789,547900.0,-0.014044590555190917,-1.4571338887508338,9.785776566757493,46.291551868126724,52.49424218004704,1.342696513156696,0.7307065632975167,1.000200377229504,5.522981415253383,12.92059292016527,2.1500015258789062,-0.1224204843704797,-0.8000007629394474,-2.636495337924188,1.0364938120452933,-1.7182480504318107,0.11824652455291584,-0.8591721331702757,6.333414713541667,-44.79263663211384,0.918247287492367,3,1.4549980163574219,1.0850028991699219,-0.32250022888183594,4.979999542236328,6.8000030517578125,4,0.05472953829340277,-13.818143986683312,81.16999816894531,-6.289059188552246,81.37999725341797,1.1176327279021907,81.2699966430664,0.05472953829340277 8632,2018-03-26,81.69000244140625,81.80999755859375,79.48999786376953,80.37000274658203,742100.0,0.02074226774246557,1.9743777846247146,-0.9635014952469524,59.25925608788092,53.534553068392086,-0.25648915657735927,-1.0210249516791805,-0.6189248339387063,3.8183679354646927,13.661886993093086,2.3199996948242188,0.11924080599830233,0.885002899169919,-0.8859843746757008,2.655990173015539,-0.0004907377528837742,1.7704965360927218,-2.439992383133827,67.27833954727652,14.299064685942554,0.8854936369228092,3,-0.3800048828125,-0.5750007629394531,-2.140003204345703,3.319995880126953,5.279998779296875,0,0.04406902150239578,-1.4571338887508338,80.02999877929688,-13.818143986683312,81.16999816894531,-6.289059188552246,81.37999725341797,0.04406902150239578 8633,2018-03-27,83.12999725341797,83.83000183105469,81.56999969482422,82.08000183105469,804000.0,0.01762755256427595,-1.1835772651380847,0.7954512614513193,68.78196808618635,55.3493316508539,-1.5262009564769556,-2.4213456822047874,-1.9953073189433184,2.3368938461518667,14.022085849313587,2.2600021362304688,0.42600224885983096,2.2209980010986357,0.16764903017028132,4.27434697202699,1.1943235156344656,3.2476724865628057,-3.8023874512426374,83.87087701040515,25.95043056688376,1.0266744854641765,3,-1.4699974060058594,-1.839996337890625,-3.259998321533203,1.8800010681152344,4.930000305175781,1,0.026223991064623142,1.9743777846247146,81.69000244140625,-1.4571338887508338,80.02999877929688,-13.818143986683312,81.16999816894531,0.026223991064623142 8634,2018-03-28,83.69999694824219,83.9000015258789,82.54000091552734,83.37999725341797,810000.0,0.006856726977706895,2.7777330380511374,0.30476294277929156,69.43885745650749,58.26800926391523,-1.9290943267971699,-2.886523433941562,-2.5021416204781417,1.7326193651838224,14.063086929866813,1.3600006103515625,0.5876422538346873,2.630497741699216,0.2407807026520743,5.0202147807463575,1.435639222175638,3.825356261222794,-4.209999084472656,95.46475257253974,34.28738648507897,1.1948585195235715,3,-2.0049972534179688,-2.3749961853027344,-3.3449954986572266,0.6400032043457031,6.030006408691406,2,0.03691761146892203,-1.1835772651380847,83.12999725341797,1.9743777846247146,81.69000244140625,-1.4571338887508338,80.02999877929688,0.03691761146892203 8635,2018-03-29,84.23999786376953,84.45999908447266,83.55000305175781,83.8499984741211,799900.0,0.006451624076656337,1.1927566871955142,1.2187492549412298,69.83182128955626,60.06651655569744,-2.2739837006116232,-3.2721670768868023,-2.9946112938661855,1.1683210681113962,13.901409415428532,0.9099960327148438,0.729065037556694,2.965998840332034,0.23233990806163263,5.699657772602436,1.5991693741968334,4.332828306467235,-4.48539978027344,95.57341716966418,33.51047170291513,1.366829466135199,3,-2.2649993896484375,-2.634998321533203,-3.8849964141845703,0.10000228881835938,4.620002746582031,3,0.03763064908271119,2.7777330380511374,83.69999694824219,-1.1835772651380847,83.12999725341797,1.9743777846247146,81.69000244140625,0.03763064908271119 8636,2018-04-02,82.8499984741211,84.76000213623047,82.26000213623047,84.30999755859375,442200.0,-0.016500468006852342,1.1186366707507491,-3.743593254822176,58.11320863359062,60.5759022521943,-0.9896216040056345,-1.6800479222616076,-1.5680617439830087,2.5086087814973723,12.783682065127365,2.5,0.7947052153920708,1.3929996490478516,-1.2414757093719402,4.027475007467643,0.07576196983795569,2.7102373282577474,-2.7189683105468703,63.75707564241766,5.784866896369081,1.3172376792098963,4,-0.7249984741210938,-1.0949974060058594,-2.2124977111816406,1.4900016784667969,4.900001525878906,0,0.04876283632991574,1.1927566871955142,84.23999786376953,2.7777330380511374,83.69999694824219,-1.1835772651380847,83.12999725341797,0.04876283632991574 8637,2018-04-03,83.98999786376953,84.41000366210938,82.30000305175781,83.02999877929688,458000.0,0.013759799766375647,1.3444312108201126,-0.6575340318240013,62.768701520892584,61.51740835485594,-1.9787054837138527,-2.6918558163453667,-2.662023785039125,1.3210302864869732,11.605551339937087,2.1100006103515625,0.9895756227678447,2.363999176025388,-0.4679481194146575,5.195946471465433,0.9480255283053651,3.7799728237454104,-3.396070502929689,75.86195350617048,18.314334972385716,1.415973647720024,4,-1.8649978637695312,-2.234996795654297,-3.352497100830078,0.3500022888183594,3.69000244140625,1,0.03381359732728639,1.1186366707507491,82.8499984741211,1.1927566871955142,84.23999786376953,2.7777330380511374,83.69999694824219,0.03381359732728639 8638,2018-04-04,83.69999694824219,84.05999755859375,82.93000030517578,83.52999877929688,385100.0,-0.0034528029872999966,1.5393214120390213,0.17708159486286945,60.17241107156105,61.87555140596011,-1.461446396425515,-2.2278196786221827,-2.34678177168459,1.54962665083319,10.406402351552806,1.1299972534179688,0.9695930728670277,1.890998458862299,-0.9821420327952524,4.76413895051985,0.4544282130335233,3.3275687046910747,-2.6894621098632854,57.59979248046875,2.280379201882482,1.4365702458287783,4,-1.5749969482421875,-1.9449958801269531,-3.0624961853027344,0.6400032043457031,4.900001525878906,2,0.0390681528278074,1.3444312108201126,83.98999786376953,1.1186366707507491,82.8499984741211,1.1927566871955142,84.23999786376953,0.0390681528278074 8639,2018-04-05,84.52999877929688,84.69000244140625,82.87999725341797,83.5199966430664,372000.0,0.009916390218842386,1.7217929523252278,5.941253029351046,62.439011379580265,61.8996430437647,-2.008886498644017,-2.8021841323048307,-3.169102026182159,0.6517253372153817,9.140151535197003,1.8100051879882812,1.0629253798883127,2.4675003051757756,-0.42756798348368363,5.362568593835235,1.019966160846053,3.915034449505498,-3.144517211132822,90.79986572265625,35.74405274071979,1.4475341443297272,4,-2.404998779296875,-2.7749977111816406,-3.829998016357422,-0.29000091552734375,3.720001220703125,3,0.04176030794124941,1.5393214120390213,83.69999694824219,1.3444312108201126,83.98999786376953,1.1186366707507491,82.8499984741211,0.04176030794124941 8640,2018-04-06,84.1500015258789,84.9800033569336,83.80999755859375,84.8499984741211,546400.0,-0.004495412976523561,1.4374950329810061,-0.6930648195009933,55.713023963324844,62.94647327656449,-1.2982462794244896,-2.193629913601086,-2.7853579719449897,0.9521421330966575,7.878020873031254,1.1700057983398438,1.185996622259779,1.8710029602050753,-0.9649752634552868,4.706981183865437,0.4530138483748942,3.2889920720352563,-2.427067900908213,69.48524049411527,18.188603889897315,1.4179891118301813,4,-1.9150009155273438,-2.2849998474121094,-3.2224998474121094,-0.5800018310546875,3.30999755859375,4,0.06631018098482921,1.7217929523252278,84.52999877929688,1.5393214120390213,83.69999694824219,1.3444312108201126,83.98999786376953,0.06631018098482921 8641,2018-04-09,84.18000030517578,84.66999816894531,83.83000183105469,84.26000213623047,319000.0,0.0003564917261189571,-1.1538401345905551,0.11428882833787465,62.20474569551045,63.27374989963443,-0.7572980116643038,-2.015887488873105,-2.832461257054092,0.8519886810186961,6.518048335675389,0.839996337890625,1.2903672663966574,1.7035018920898466,-1.0813621509944085,4.488365935174102,0.31106987054771196,3.0959339136319812,-2.066218312369543,70.14914325894675,17.098400368688374,1.3924320215421282,4,-0.904998779296875,-2.3149986267089844,-3.354999542236328,-0.6100006103515625,2.3799972534179688,0,0.05559515666677939,1.4374950329810061,84.1500015258789,1.7217929523252278,84.52999877929688,1.5393214120390213,83.69999694824219,0.05559515666677939 8642,2018-04-10,84.05999755859375,84.44000244140625,83.83000183105469,84.26000213623047,596800.0,-0.001425549372142898,1.178553425702647,2.5,64.16244338949653,62.760469377780005,-0.29698879476976003,-1.7551068343852876,-2.7348560615825335,0.8943592479489979,5.961887857625878,0.6100006103515625,1.3785558744253876,1.4369991302490206,-1.3578695076252245,4.231867768123266,0.039564811311905146,2.834433449186136,-1.6022690020922283,56.19032740906514,-0.9359344543088284,1.3974343189371201,4,-0.43999481201171875,-2.0649948120117188,-3.517496109008789,-0.48999786376953125,1.8199996948242188,1,0.04389724659263927,-1.1538401345905551,84.18000030517578,1.4374950329810061,84.1500015258789,1.7217929523252278,84.52999877929688,0.04389724659263927 8643,2018-04-11,83.83999633789062,84.29000091552734,83.41000366210938,84.05999755859375,368400.0,-0.0026171928038634107,1.588197015595198,1.0999809269502194,62.349394129502095,61.972751230334964,0.03835006849419642,-1.3839624502737848,-2.5193161624307834,1.0186937066914652,5.801999448615669,0.8799972534179688,1.73339876364021,1.0759979248046818,-1.6623258080621923,3.814321657671556,-0.29316394162876236,2.445159791238126,-1.0795948053372513,45.714109252612154,-15.090383234638544,1.3691618664334375,4,-0.21999359130859375,-1.714996337890625,-3.454996109008789,-0.5399971008300781,1.5500030517578125,2,0.04580157603787627,1.178553425702647,84.05999755859375,-1.1538401345905551,84.18000030517578,1.4374950329810061,84.1500015258789,0.04580157603787627 8644,2018-04-12,82.68000030517578,83.9800033569336,82.52999877929688,83.79000091552734,297900.0,-0.013835831147222977,-1.0567387399086638,5.045429324455542,56.92026895198935,60.53813430393864,1.1604808167611935,-0.12482945751833086,-1.380898880298659,2.0907945829944765,5.72761447650221,1.4500045776367188,1.8244274006438275,-0.1509983062744169,-2.8069538129471283,2.5049572003982945,-1.4789760596107726,1.1769794470619388,2.3000030517578125,6.1224998209431165,-58.140701410777154,1.3279777533363524,4,0.94000244140625,-0.5550003051757812,-2.2950000762939453,-0.14500045776367188,2.2300033569335938,3,0.07160133220965559,1.588197015595198,83.83999633789062,1.178553425702647,84.05999755859375,-1.1538401345905551,84.18000030517578,0.07160133220965559 8645,2018-04-13,83.37999725341797,83.55000305175781,82.62999725341797,82.95999908447266,417100.0,0.008466339449183291,1.4210367812399614,-0.37837652072307376,65.99809228585399,61.41423248752346,0.36393549920573776,-0.7108427942760613,-2.1083253283506735,1.3000131247985678,6.0084394111660036,0.9200057983398438,1.706276867232063,0.45349884033203125,-2.132848094623526,3.0398457752875885,-0.8396746271457403,1.7466723078098028,1.5510060119628974,39.71956619392928,-30.554790283997434,1.2931734674777775,4,0.2600059509277344,-1.2299957275390625,-2.994997024536133,-1.4149971008300781,1.8800048828125,4,0.05840732678103322,-1.0567387399086638,82.68000030517578,1.588197015595198,83.83999633789062,1.178553425702647,84.05999755859375,0.05840732678103322 8646,2018-04-16,84.68000030517578,84.9000015258789,83.44999694824219,83.5199966430664,451800.0,0.015591306003605254,-1.2307710365388453,2.761925522252498,64.78733896948015,61.638525537366526,-0.7254742595849422,-1.9684272417538153,-3.401552116196214,-0.0742370906188512,6.187079043267258,1.5200042724609375,1.561675298838054,1.6625019073486271,-1.03948105672238,4.364484871419634,0.31151042531311646,3.013493389384138,-2.1500015258789062,90.71725882932388,19.2351062575584,1.3509914820355038,4,-0.9249992370605469,-2.529998779296875,-4.295000076293945,-3.1800003051757812,1.529998779296875,0,0.03282946113932583,1.4210367812399614,83.37999725341797,-1.0567387399086638,82.68000030517578,1.588197015595198,83.83999633789062,0.03282946113932583 8647,2018-04-17,85.16999816894531,85.48999786376953,84.30999755859375,84.69000244140625,286700.0,0.005786465068536195,1.1071525885558584,0.41378811396700954,61.13538099930119,61.745522196004316,-1.1515883389023003,-2.3032194203088068,-3.853472199000194,-0.6328737840339755,6.523499931064185,1.1800003051757812,1.3753963982147184,1.9789997100830021,-0.8109741240722741,4.768973544238278,0.5840127930053569,3.3739866271606473,-2.5925993347167946,89.18919615540256,18.477939316022486,1.3949869170776394,4,-1.1599998474121094,-2.6800003051757812,-4.829998016357422,-3.8699989318847656,1.8000030517578125,1,0.01632029375991295,-1.2307710365388453,84.68000030517578,1.4210367812399614,83.37999725341797,-1.0567387399086638,82.68000030517578,0.01632029375991295 8648,2018-04-18,84.47000122070312,85.75,84.4000015258789,85.29000091552734,441300.0,-0.008218820750162004,-1.812499503294153,-1.7083479034873001,54.14426710948395,60.82388394377139,-0.36976449615671925,-1.4242143359682586,-3.05214528821962,-0.011232725619478856,7.298836914244972,1.3499984741210938,1.4198857330117107,1.1190025329589872,-1.5724021130712629,3.8104071789892373,-0.22669979005613072,2.464704855974105,-1.7760984252929717,60.24850018481135,-7.028744843577002,1.3457023230151217,4,-0.3300018310546875,-1.8500022888183594,-4.329999923706055,-3.170001983642578,3.0199966430664062,2,0.016692269590843356,1.1071525885558584,85.16999816894531,-1.2307710365388453,84.68000030517578,1.4210367812399614,83.37999725341797,0.016692269590843356 8649,2018-04-19,84.2300033569336,84.58999633789062,83.55000305175781,84.30999755859375,327500.0,-0.002841220081700513,2.25002086189426,0.0975539407698248,49.94441313852755,60.182927185460585,-0.19757305786599488,-1.0116198425807,-2.6702525540838167,0.1533276707016853,7.431166666865632,1.0399932861328125,1.299158849877955,0.736504364013669,-1.8135856618908548,3.286594389918193,-0.5385406489385929,2.011549376965931,-1.3527347292480556,51.282201763073274,-11.902885232142062,1.2750450129522606,4,-0.09000396728515625,-1.6100044250488281,-4.090002059936523,-2.930004119873047,3.5199966430664062,3,0.013771767618234954,-1.812499503294153,84.47000122070312,1.1071525885558584,85.16999816894531,-1.2307710365388453,84.68000030517578,0.013771767618234954 8650,2018-04-20,83.9000015258789,84.58999633789062,83.66000366210938,84.41999816894531,238400.0,-0.00391786558117857,1.1627913166135857,6.500429184549356,56.62045410813931,59.56245034241934,0.1041940345836565,-0.49182236047445826,-2.2137721499953926,0.41127470634975793,7.570647683749781,0.92999267578125,1.2276152148570247,0.2700023651123047,-2.037103282544237,2.5771080127688464,-0.8835504587159733,1.4235551889405826,-0.850369015854497,19.56539045862552,-41.74844796640264,1.153552823828274,4,0.23999786376953125,-1.2800025939941406,-3.7325000762939453,-2.6000022888183594,4.489997863769531,4,0.012038165886313346,2.25002086189426,84.2300033569336,-1.812499503294153,84.47000122070312,1.1071525885558584,85.16999816894531,0.012038165886313346 8651,2018-04-23,84.41000366210938,84.69000244140625,83.95999908447266,84.0999984741211,305800.0,0.006078690428547251,-1.4745710110819443,-0.5961676716991652,52.87675384735975,58.30848483773749,-0.41320387060871155,-0.6923583817227552,-2.6039133459351547,-0.18100245877172938,7.61291890294897,0.7900009155273438,1.0579384348004908,0.5610042572021428,-1.0265911020052698,2.1485996164095553,-0.23279342240155643,1.354801936805842,-1.1983491026864357,39.090991059724374,-19.54062411122225,0.7937976796037036,4,-0.2700042724609375,-1.7900047302246094,-3.6850013732910156,-3.110004425048828,5.569999694824219,0,0.010069878417771516,1.1627913166135857,83.9000015258789,2.25002086189426,84.2300033569336,-1.812499503294153,84.47000122070312,0.010069878417771516 8652,2018-04-24,85.29000091552734,85.47000122070312,84.18000030517578,84.56999969482422,580400.0,0.010425272067758451,1.3888865341414827,2.3225457140747667,60.07608129133198,58.055894522385245,-1.229691915767532,-1.3584739371746934,-3.4209867687881825,-1.1512875232407396,7.609157856796578,1.2900009155273438,1.0437081494829528,1.2610015869140625,-0.09541772267382953,2.6174208965019545,0.5827919321201165,1.9392112417080085,-1.9260456296697868,79.09092170149606,19.489026641071014,0.6782096547939462,4,-1.1500015258789062,-2.670001983642578,-4.320001602172852,-4.0,3.9199981689453125,1,0.010786706050765593,-1.4745710110819443,84.41000366210938,1.1627913166135857,83.9000015258789,2.25002086189426,84.2300033569336,0.010786706050765593 8653,2018-04-25,85.30999755859375,85.66999816894531,84.44000244140625,85.11000061035156,342100.0,0.00023445471745531243,1.6739090773389946,0.2777730682829653,55.508476402712105,57.89902868357667,-1.1390204297656794,-1.2719921924493747,-3.353318522929655,-1.2662045209480652,7.820002068801246,1.2299957275390625,0.9543605693887969,1.1719982147216825,-0.22984493655697236,2.5738413660003374,0.4710766390823551,1.87291979036101,-1.8028795898876524,83.01880002303218,26.23289127866461,0.7009215756393242,4,-1.1199989318847656,-2.6899986267089844,-4.152498245239258,-4.334999084472656,2.6700057983398438,2,0.019458489152683667,1.3888865341414827,85.29000091552734,-1.4745710110819443,84.41000366210938,1.1627913166135857,83.9000015258789,0.019458489152683667 8654,2018-04-26,86.79000091552734,86.79000091552734,84.94999694824219,85.41999816894531,347400.0,0.0173485335750605,1.6861317933496316,6.850118257419699,66.13693003335297,57.91445509996544,-2.2067756372504874,-2.6442002347474443,-4.727618860800362,-2.8619072406251007,8.257893808617261,1.8400039672851562,0.8921682195118308,2.4975013732910156,0.6795563182282223,4.315446428353809,1.588528845759626,3.406473900822405,-3.148310024943612,100.0,42.96898387718881,0.9089725275313958,4,-1.6700019836425781,-3.6500015258789062,-5.620000839233398,-5.950000762939453,1.0199966430664062,3,0.008065410080171587,1.6739090773389946,85.30999755859375,1.3888865341414827,85.29000091552734,-1.4745710110819443,84.41000366210938,0.008065410080171587 8655,2018-04-27,87.41000366210938,88.12000274658203,86.62000274658203,86.62000274658203,303200.0,0.0071437117184212084,-2.797463953566979,0.576641847980442,68.41507749884515,58.31753715878377,-2.4529595916567075,-3.17744664351045,-5.2267318993272625,-3.5943802608434794,8.605690228184445,1.5,0.8894906388334789,2.9590038299560604,0.668886906559166,5.249120753352955,1.8139453682576203,4.1040622916545,-3.516447969530148,82.93272934013132,26.422548783026407,1.1450584616984438,4,-1.5750007629394531,-3.6050033569335938,-6.24000358581543,-7.090003967285156,-0.0200042724609375,4,0.0038896730768358534,1.6861317933496316,86.79000091552734,1.6739090773389946,85.30999755859375,1.3888865341414827,85.29000091552734,0.0038896730768358534 8656,2018-04-30,86.88999938964844,87.87000274658203,86.80999755859375,87.61000061035156,692000.0,-0.005949024718853169,-1.4090893327784713,-0.9113928940481134,65.43076551879062,58.79480210539371,-1.7729434094287768,-2.465673320977345,-4.643547647273806,-3.1823896069983846,9.972117223315706,1.0600051879882812,1.0378789021132917,2.23699951171875,-0.16832142568574682,4.642320449123247,1.0343390430165016,3.4396599804209984,-2.573798991668923,68.78166003129212,11.725769374111103,1.2026604687022513,4,-1.0549964904785156,-3.0849990844726562,-5.5149993896484375,-6.810001373291016,-1.089996337890625,0,0.017263206474123827,-2.797463953566979,87.41000366210938,1.6861317933496316,86.79000091552734,1.6739090773389946,85.30999755859375,0.017263206474123827 8657,2018-05-01,86.83000183105469,87.01000213623047,86.33999633789062,86.80999755859375,487400.0,-0.0006905001612981243,2.526300995823964,-0.027783664646293393,66.59271540562833,60.17796302718752,-1.623432649623581,-2.299918637579765,-4.553292119103759,-3.2278593383057625,11.237183291293876,0.6700057983398438,1.0389061222374067,2.035001754760742,-0.5351891684371708,4.605192677958655,0.7499062931617857,3.3200972163596987,-2.1334211982149185,64.94563020244846,6.188427759712958,1.285095461598957,5,-0.9949989318847656,-3.0250015258789062,-5.530002593994141,-6.750003814697266,-1.0999984741210938,1,0.03627780098413291,-1.4090893327784713,86.88999938964844,-2.797463953566979,87.41000366210938,1.6861317933496316,86.79000091552734,0.03627780098413291 8658,2018-05-02,86.97000122070312,86.97000122070312,86.0199966430664,86.91000366210938,402000.0,0.001612338900105481,30.668107833163784,2.9992372234935165,76.84607047881863,63.16703606499764,-1.5326924832690025,-2.3003149363285047,-4.632091150149122,-3.473263363618031,12.454413303708948,0.9500045776367188,0.9788099878973071,2.011500930786127,-0.6786326324667868,4.701634494039041,0.6664341491596701,3.356567712412584,-1.9310783764891255,63.72241569775138,-1.6227980111467204,1.3450667816264583,5,-1.0799980163574219,-2.125,-5.757501602172852,-7.0,-1.660003662109375,2,0.025755982894436258,2.526300995823964,86.83000183105469,-1.4090893327784713,86.88999938964844,-2.797463953566979,87.41000366210938,0.025755982894436258 8659,2018-05-03,88.05999755859375,88.23999786376953,86.12000274658203,86.5999984741211,607100.0,0.012533015092463407,1.3296653545782662,24.334308240081384,77.92363865791805,65.5340565705286,-2.2599258679592538,-3.2804851802389976,-5.613754438561372,-4.665471835800389,13.52062835429132,2.1199951171875,0.9736582491429431,2.924997329711914,-0.09031501293195277,5.940309672355781,1.4173411583899735,4.432653501033855,-2.7129667241429445,91.89188260361537,22.342483185698754,1.507656171321935,5,-1.9599990844726562,-2.80999755859375,-6.584997177124023,-7.914997100830078,-3.4499969482421875,3,-0.0009084056765608084,30.668107833163784,86.97000122070312,2.526300995823964,86.83000183105469,-1.4090893327784713,86.88999938964844,-0.0009084056765608084 8660,2018-05-04,89.7300033569336,89.94000244140625,87.77999877929688,88.41999816894531,483400.0,0.01896440886486106,1.4971092147912946,0.8972643900399759,78.85716029575893,68.42076839812852,-3.37041218064266,-4.75479800121397,-7.147985145701497,-6.432848647362832,14.705616661615078,2.160003662109375,1.1561455740331752,4.316003036499026,0.7097358085300272,7.922270264468025,2.5128694225145267,6.119136650483526,-4.035816478964534,94.6428884222163,26.623886153760964,1.8031336139844993,5,-2.670001983642578,-3.6300010681152344,-8.220003128051758,-9.550003051757812,-4.420005798339844,4,-0.021397589730408506,1.3296653545782662,88.05999755859375,30.668107833163784,86.97000122070312,2.526300995823964,86.83000183105469,-0.021397589730408506 8661,2018-05-07,88.86000061035156,89.80999755859375,88.73999786376953,89.80999755859375,698200.0,-0.009695784175124622,1.2526381727942948,-0.7251856381584695,70.20810771061463,69.54654911138215,-2.014657681118905,-3.7062243520299774,-6.205288893357505,-5.668020863395128,15.954643209523372,1.0699996948242188,1.411134800759271,3.212000274658209,-0.6550417768971073,7.079042326213525,1.2784792488805579,5.14552130043586,-2.7399978637695312,72.44897363386357,6.814240210775921,1.9335210257776547,5,-1.6699981689453125,-2.759998321533203,-7.070001602172852,-8.400001525878906,-4.279998779296875,0,-0.016542890058588222,1.4971092147912946,89.7300033569336,1.3296653545782662,88.05999755859375,30.668107833163784,86.97000122070312,-0.016542890058588222 8662,2018-05-08,87.75,88.30000305175781,87.27999877929688,88.30000305175781,608400.0,-0.012491566539807764,2.7090858648911085,0.578952440610996,67.19075388586947,70.84457994284408,-0.580002863751389,-2.4302014721718734,-5.02109932702605,-4.628723892945374,16.786341582850365,1.5800018310546875,1.6278658479915293,1.9174995422363281,-1.9824980678344701,5.817497152307126,-0.03249926279907811,3.8674983472717344,-1.0951972961425724,44.13267341763283,-21.267009645942622,1.9499988050354007,5,-0.30500030517578125,-1.6299972534179688,-5.809999465942383,-7.1399993896484375,-2.0699996948242188,1,-0.022222187444355446,1.2526381727942948,88.86000061035156,1.4971092147912946,89.7300033569336,1.3296653545782662,88.05999755859375,-0.022222187444355446 8663,2018-05-09,87.68000030517578,88.0,86.8499984741211,87.73999786376953,517200.0,-0.0007977173199341658,2.965509983952014,0.10908586489110833,68.40978189889475,71.09711903901538,-0.15473611341825233,-2.168972216065754,-4.839443252856185,-4.641410346154231,17.929966377429,1.1500015258789062,1.872568589154227,1.6554996490478544,-2.209411678271252,5.520410976366961,-0.2769560146116987,3.5879553127074075,2.2600021362304688,40.83763568639591,-25.259412805579913,1.932455663659554,5,0.2999992370605469,-1.4449996948242188,-5.739999771118164,-7.069999694824219,-0.8899993896484375,2,-0.022239928620610194,2.7090858648911085,87.75,1.2526381727942948,88.86000061035156,1.4971092147912946,89.7300033569336,-0.022239928620610194 8664,2018-05-10,88.5999984741211,88.69000244140625,88.12000274658203,88.33999633789062,376900.0,0.010492679810027328,1.5908484039325161,-4.33354526958291,73.59434628542189,71.67259334863503,-0.8839415344206287,-2.7644537372902676,-5.616739067623598,-5.630962089838931,19.28039554913142,1.0100021362304688,2.0266114211,2.2794979095458956,-1.409703985177316,5.968699804269107,0.43489696218429685,4.124098856907494,1.2782038879394548,56.6342314938039,-14.714717402112832,1.844600947361604,5,-0.6199989318847656,-2.3649978637695312,-6.659997940063477,-7.989997863769531,-1.4899978637695312,3,-0.037133193817021404,2.965509983952014,87.68000030517578,2.7090858648911085,87.75,1.2526381727942948,88.86000061035156,-0.037133193817021404 8665,2018-05-11,88.25,88.7699966430664,87.83000183105469,88.75,402800.0,-0.003950321446374749,2.4815055525728336,-1.9230611226855248,69.59181194949653,72.13493184093568,-0.44953210686612977,-2.140652314216908,-5.11420226364676,-5.352460251793616,20.615681219016647,0.9399948120117188,2.24489011078731,1.6859992980957088,-1.824558086226176,5.196556682417594,-0.06927939406523365,3.4412779902566513,1.5676382843017649,47.297363476324385,-26.969896231251745,1.755278692160942,5,-0.2700004577636719,-2.0149993896484375,-6.309999465942383,-7.6399993896484375,0.06999969482421875,4,-0.04124645200734778,1.5908484039325161,88.5999984741211,2.965509983952014,87.68000030517578,2.7090858648911085,87.75,-0.04124645200734778 8666,2018-05-14,87.45999908447266,88.37999725341797,87.08999633789062,88.37999725341797,533300.0,-0.00895185173402091,1.804355397807374,1.839996337890625,61.17403021898154,71.53285570908605,0.48033896245372887,-1.192860774937003,-4.146749513261028,-4.628737260466565,21.42577026188048,1.2900009155273438,2.2336443403735586,0.7569984436035213,-2.6583230224089647,4.172319909616007,-0.9506622894027146,2.464659176609757,2.2982864036254966,31.770895421564187,-40.15592762539505,1.7076607330062423,5,0.5200004577636719,-1.2249984741210938,-5.409997940063477,-6.739997863769531,0.8700027465820312,0,-0.02458268406568742,2.4815055525728336,88.25,1.5908484039325161,88.5999984741211,2.965509983952014,87.68000030517578,-0.02458268406568742 8667,2018-05-15,86.55999755859375,87.41999816894531,86.20999908447266,87.20999908447266,414100.0,-0.010290436031329508,1.261681176780965,0.7065248038744133,55.90178768261177,69.20571317617417,1.4952546122921007,-0.19329497495866121,-3.1218733653918775,-3.776649977874584,21.61829230481512,1.25,2.1179122677420423,-0.21250305175780682,-3.5522082637545367,3.127202160238923,-1.8823556577561789,1.4573495542405652,3.1401221892248685,13.67182843382686,-54.50343936898163,1.6698526059983654,5,1.4700050354003906,-0.3249969482421875,-3.9899959564208984,-5.839996337890625,2.2900009155273438,1,-0.022874258125975322,1.804355397807374,87.45999908447266,2.4815055525728336,88.25,1.5908484039325161,88.5999984741211,-0.022874258125975322 8668,2018-05-16,85.87999725341797,87.13999938964844,85.58000183105469,86.8499984741211,442300.0,-0.007855826298001856,1.0128961124619762,1.4923060671150392,45.352385761801,65.5866850766056,2.23993042370104,0.6300582635018372,-2.303949851801505,-3.138785554011534,21.482636170339788,1.55999755859375,2.046418950733667,-0.9630031585693359,-4.15428737958274,2.2282810624440685,-2.558645269076038,0.6326389519373663,3.680517667866809,9.40426050956785,-52.48391700277932,1.5956421105067042,5,1.8800048828125,0.35500335693359375,-3.0724945068359375,-5.159996032714844,3.2300033569335938,2,-0.0023287954662134513,1.261681176780965,86.55999755859375,1.804355397807374,87.45999908447266,2.4815055525728336,88.25,-0.0023287954662134513 8669,2018-05-17,85.38999938964844,86.38999938964844,85.33000183105469,85.91999816894531,374400.0,-0.005705611078719808,-2.261561575660829,0.5463898065125059,39.54449530705538,61.21861118897188,2.5829883928826405,1.2768823831701326,-1.6601808665596849,-2.667216136694506,22.071126816086952,1.05999755859375,1.9558738412801375,-1.5110008239746122,-4.540386030772083,1.518384382822859,-3.0256934273733407,0.0036917794241162483,3.9316847462225297,1.7441177057666333,-55.107540700192665,1.5146926033987351,5,2.1800003051757812,0.845001220703125,-2.517498016357422,-4.6699981689453125,5.1399993896484375,3,0.016395380441337926,1.0128961124619762,85.87999725341797,1.261681176780965,86.55999755859375,1.804355397807374,87.45999908447266,0.016395380441337926 8670,2018-05-18,84.91000366210938,85.58999633789062,84.52999877929688,85.16999816894531,393900.0,-0.00562121713280217,-1.0784178796355857,0.4905568031323775,39.708956691664454,57.82981663131075,2.5785246253804956,1.935667279712689,-1.0404268536962888,-2.2122994725626484,22.879996889297203,1.05999755859375,1.7571203248172367,-2.041496658325201,-4.88842108937682,0.8054277727264179,-3.4649588738510175,-0.6180344427993845,4.09234588937629,9.87026060833051,-43.593917662698374,1.423462215525812,5,1.7399940490722656,1.3749961853027344,-2.0375022888183594,-4.19000244140625,4.92999267578125,4,0.02590974977455951,-2.261561575660829,85.38999938964844,1.0128961124619762,85.87999725341797,1.261681176780965,86.55999755859375,0.02590974977455951 8671,2018-05-21,85.26000213623047,85.54000091552734,84.6500015258789,85.16999816894531,273500.0,0.004121993393309431,1.7384532319213117,-0.3461764188039204,42.07870674397173,55.03958917109989,1.859734652793037,1.7419229124619875,-1.2569361822648943,-2.5777725248788386,23.652468450544237,0.8899993896484375,1.446206924298906,-1.7339981079101534,-4.443221530304982,0.9752253144846748,-3.0886098191075604,-0.37938639671274643,3.2951123380363185,25.259637062497692,-25.6471083604527,1.3546117111974116,5,1.3899955749511719,1.43499755859375,-2.364999771118164,-4.540000915527344,4.869995117187486,0,0.03589018862214455,-1.0784178796355857,84.91000366210938,-2.261561575660829,85.38999938964844,1.0128961124619762,85.87999725341797,0.03589018862214455 8672,2018-05-22,86.20999908447266,86.56999969482422,85.30000305175781,85.30000305175781,545800.0,0.011142351916954674,-1.7912135820582686,10.110621344409596,46.455211797670046,52.60019249318603,0.746855580615815,0.9110962439174415,-2.088666612632352,-3.544104144637217,23.737397912761804,1.30999755859375,0.9811293928816838,-0.8300010681152372,-3.447078954414877,1.7870768181844028,-2.13854001126505,0.4785378750345757,1.942603820297137,64.36781273202415,14.45913479550346,1.3085389431498187,5,0.4399986267089844,0.535003662109375,-3.257497787475586,-5.489997863769531,4.180000305175781,1,0.02459114684022623,1.7384532319213117,85.26000213623047,-1.0784178796355857,84.91000366210938,-2.261561575660829,85.38999938964844,0.02459114684022623 8673,2018-05-23,86.97000122070312,87.44000244140625,86.20999908447266,86.37999725341797,305200.0,0.008815707508426973,-1.6451676415334258,0.6483588346258646,44.75458901866448,49.395775019101876,-0.13907667715747607,0.29706456828760963,-2.7155863493656227,-4.325767674718662,23.880088543666044,1.2300033569335938,0.6522088339082472,-0.15299911499023722,-2.641178301987509,2.3351800720070344,-1.3970887084888801,1.0910904785084057,0.8203412715193821,83.84877562791672,37.62928518189468,1.2440895934986371,5,-0.3200035095214844,-0.22499847412109375,-3.720003128051758,-5.995002746582031,3.1699981689453125,2,0.021616617535132665,-1.7912135820582686,86.20999908447266,1.7384532319213117,85.26000213623047,-1.0784178796355857,84.91000366210938,0.021616617535132665 8674,2018-05-24,87.48999786376953,87.62999725341797,86.7300033569336,86.91999816894531,411400.0,0.005979034560972485,1.117636499088959,0.9660946814425925,37.87874534309193,45.87210095172359,-0.9309886524662829,-0.17686937838018935,-3.104030440639008,-4.869412060617464,23.321014290578006,0.899993896484375,0.4249358251751971,0.33199768066405966,-2.156151841065139,2.820147202393258,-0.9120770802005467,1.576072441528666,-2.9599990844726562,95.48388843358609,53.10154359569326,1.244074760864601,5,-1.0349998474121094,-0.7449951171875,-4.10999870300293,-6.384998321533203,2.8499984741210938,3,0.01851643371970968,-1.6451676415334258,86.97000122070312,-1.7912135820582686,86.20999908447266,1.7384532319213117,85.26000213623047,0.01851643371970968 8675,2018-05-25,87.75,88.19999694824219,87.45999908447266,87.70999908447266,369000.0,0.0029717926914951676,-1.7407281820879075,0.07017708235735032,43.56893427043275,43.915979179662614,-1.4185502064740803,-0.43225580974387867,-3.2309375360522807,-5.138218064447813,22.11916522999577,0.7399978637695312,0.18548542378755428,0.5750000000000028,-1.9250166886209286,3.0750166886209342,-0.6750083443104558,1.8250083443104614,-3.1580012512206963,87.32401328161099,46.73129345449625,1.2500083443104648,5,-1.3850021362304688,-0.9499969482421875,-4.370000839233398,-6.645000457763672,3.5199966430664062,4,0.031680897769764904,1.117636499088959,87.48999786376953,-1.6451676415334258,86.97000122070312,-1.7912135820582686,86.20999908447266,0.031680897769764904 8676,2018-05-29,88.38999938964844,88.83000183105469,87.0999984741211,87.5,693300.0,0.007293440337873935,-1.0473382931850193,22.249475491131033,53.92157046073755,43.69595504389881,-2.1375411358520893,-1.0056787540113277,-3.7724715952889625,-5.772212057872338,20.982458017221102,1.7300033569335938,-0.2035833051594551,1.1399993896484375,-1.413445941252121,3.693444720548996,-0.13672327580184174,2.4167220550987167,-3.653680712890619,87.53533729283917,45.432749338937185,1.2767226654502806,5,-1.7099990844726562,-1.4399986267089844,-5.010000228881836,-7.284999847412109,3.660003662109361,1,0.0164045362400127,-1.7407281820879075,87.75,1.117636499088959,87.48999786376953,-1.6451676415334258,86.97000122070312,0.0164045362400127 8677,2018-05-30,89.9800033569336,90.66000366210938,88.18000030517578,88.33000183105469,769100.0,0.01798850524114126,-1.5435872155122834,1.8539355701476161,61.88019004142575,45.532377741634896,-3.566449936975289,-2.4744593719221086,-5.2061079988009595,-7.341155803996287,20.610745514007675,2.4800033569335938,-0.49466075173461377,2.5725032806396513,-0.24663391141839952,5.391640472697702,1.162934684610633,3.9820718766686696,-4.998063690917959,84.71910998489552,40.702679274769004,1.4095685960290223,5,-2.3850021362304688,-2.5600013732910156,-6.600004196166992,-8.105003356933594,2.589996337890625,2,0.0016669692252551105,-1.0473382931850193,88.38999938964844,-1.7407281820879075,87.75,1.117636499088959,87.48999786376953,0.0016669692252551105 8678,2018-05-31,89.20999908447266,90.77999877929688,89.12000274658203,90.01000213623047,1392700.0,-0.008557504375794167,-2.3877617750097313,-0.48484988602157497,53.20042333938561,47.04970307856048,-2.5416964065440624,-1.6106126248777741,-4.271597403146018,-6.541740978020698,20.570983053434823,1.6599960327148438,-0.6523137136013872,1.6904991149902315,-1.231558804954119,4.612557034934582,0.22947015501806334,3.1515280749623997,-3.7738142987695227,61.234531620579425,18.03697398317096,1.4610289599721744,5,-1.5550003051757812,-1.5999984741210938,-5.829999923706055,-7.334999084472656,0.5999984741210938,3,0.013227220236359916,-1.5435872155122834,89.9800033569336,-1.0473382931850193,88.38999938964844,-1.7407281820879075,87.75,0.013227220236359916 8679,2018-06-01,87.9800033569336,89.27999877929688,87.33999633789062,89.27999877929688,467000.0,-0.013787644212106542,1.9846296502790608,1.6249880791165194,48.7031856581986,48.04906185261983,-1.012106227097206,-0.40782662333904796,-2.8915424372088694,-5.293339851327943,19.319415530956636,1.94000244140625,-0.7176985930707929,0.46450309753417685,-2.454657293222553,3.3836634882909067,-0.9950770978441881,1.9240832929125418,-2.0094371718710846,23.913174180306626,-17.990590345845945,1.459580195378362,6,-0.2650032043457031,-0.32500457763671875,-4.575004577636719,-5.730003356933594,2.6899948120117188,4,0.02455098829619007,-2.3877617750097313,89.20999908447266,-1.5435872155122834,89.9800033569336,-1.0473382931850193,88.38999938964844,0.02455098829619007 8680,2018-06-04,87.80999755859375,88.36000061035156,87.44000244140625,88.0999984741211,426700.0,-0.0019323231626865445,1.2715858678145222,0.22307841284559812,51.78753034417996,49.12782003042074,-0.43301167763503656,-0.41006217362189545,-2.5635890523578837,-5.091998616363924,17.229414007546655,0.9199981689453125,-0.5952281855928021,0.3904975891113338,-2.3423627271925653,3.123357905415233,-0.9759325690406087,1.7569277472632763,-1.3584881141078,19.29345178243788,-22.90509649267243,1.3664301581519467,6,0.23000335693359375,-0.154998779296875,-3.6799983978271484,-5.039997100830078,3.250000000000014,0,0.028812195076177494,1.9846296502790608,87.9800033569336,-2.3877617750097313,89.20999908447266,-1.5435872155122834,89.9800033569336,0.028812195076177494 8681,2018-06-05,87.38999938964844,88.22000122070312,86.97000122070312,87.91000366210938,404100.0,-0.004783033602353215,1.1929836302552503,1.7931125200599827,54.457583505424985,50.01697244239351,0.3586126075974647,-0.11155915223659463,-1.9505159648662556,-4.614208067104272,14.905870732438206,1.25,-0.35996876070311146,0.04399948120116903,-2.6034731635940034,2.6914721259963414,-1.2797368411964243,1.3677358035987623,-0.5056410116813908,11.023581051855887,-33.346538831106336,1.3237363223975867,6,1.1049995422363281,0.2649993896484375,-2.569997787475586,-3.954998016357422,3.739997863769517,1,0.04439864149807482,1.2715858678145222,87.80999755859375,1.9846296502790608,87.9800033569336,-2.3877617750097313,89.20999908447266,0.04439864149807482 8682,2018-06-06,85.80000305175781,87.41000366210938,85.5999984741211,87.33000183105469,445800.0,-0.018194259629196963,1.142014879555058,2.942281170222131,49.60863868971412,50.55631129473236,2.1057802118190523,1.3964548382510884,-0.23545488530743341,-2.962304612672426,13.578670904748147,1.8100051879882812,-0.10732698566627619,-1.4484970092773466,-4.175749143819061,1.278755125264368,-2.812123076548204,-0.08487094200648926,4.9799957275390625,3.8610920048957733,-43.07588043467879,1.3636260672708551,6,2.389995574951172,1.8549957275390625,-0.9800014495849609,-2.365001678466797,5.329994201660142,2,0.07284382025289382,1.1929836302552503,87.38999938964844,1.2715858678145222,87.80999755859375,1.9846296502790608,87.9800033569336,0.07284382025289382 8683,2018-06-07,85.7300033569336,86.33999633789062,85.4000015258789,85.83000183105469,614700.0,-0.0008158472300052733,-1.4736636048787832,0.06535853196369802,51.7347149290972,52.095863470955166,2.214239591570987,1.3838246282374769,-0.08504772646817571,-2.8276215505742925,12.590245982162296,0.9399948120117188,0.11356137528687782,-1.420996856689456,-4.221732111666455,1.379738398287543,-2.8213644841779626,-0.02062922920094934,4.946395416259762,8.50520785198964,-42.32463369313476,1.4003676274885024,6,2.359996795654297,1.9249954223632812,-0.9100017547607422,-2.295001983642578,5.379997253417969,3,0.07978532684073936,1.142014879555058,85.80000305175781,1.1929836302552503,87.38999938964844,1.2715858678145222,87.80999755859375,0.07978532684073936 8684,2018-06-08,85.30999755859375,86.06999969482422,85.0999984741211,85.91000366210938,458900.0,-0.004899169274392379,1.1087025027781003,6.000152590218967,52.05335560008209,53.03857695202731,2.5619039396810592,1.628192350700516,0.39376725434993887,-2.348869512645649,11.250718329055706,0.970001220703125,0.21739279036860637,-1.6765026092529354,-4.5052293031236275,1.1522240846177567,-3.0908659561882814,-0.2621392623175893,5.155345324707028,6.441685486607613,-47.52161226559096,1.414363346935343,6,2.6300010681152344,2.345001220703125,0.05750465393066406,-1.8749961853027344,5.490005493164048,4,0.052748800009157826,-1.4736636048787832,85.7300033569336,1.142014879555058,85.80000305175781,1.1929836302552503,87.38999938964844,0.052748800009157826 8685,2018-06-11,84.61000061035156,86.0,84.36000061035156,85.44000244140625,377200.0,-0.008205333117743963,-1.4661611004669413,1.3833223132088908,46.77898280324563,52.24495610119487,3.0951381320360127,2.1518331167259532,1.1282433704116386,-1.6050967360641266,10.249730551851444,1.6399993896484375,0.2720014926185996,-2.1944995880126896,-5.146640235390308,0.7576410593649285,-3.6705699117014916,-0.7184292643238877,5.5334216083984415,6.4766829137167,-49.005826366289924,1.4760703236888069,6,2.9599990844726562,2.9599990844726562,1.0649986267089844,-1.1150016784667969,5.930000305175781,0,0.07162271025740119,1.1087025027781003,85.30999755859375,-1.4736636048787832,85.7300033569336,1.142014879555058,85.80000305175781,0.07162271025740119 8686,2018-06-12,85.30999755859375,85.36000061035156,84.3499984741211,84.58000183105469,402400.0,0.008273217624306994,1.4337347182645463,-0.8795109844654839,45.4268233586535,50.41680424755352,2.137028641672117,1.3518128958821478,0.516381192086115,-2.2547273015275664,9.818282546954569,1.0100021362304688,0.3752420270214003,-1.3870025634765568,-4.394698741846099,1.6206936148929856,-2.890850652661328,0.11684552570821438,4.37075093148438,31.372465910875857,-22.036579653716995,1.5038480891847705,6,2.2550010681152344,2.2550010681152344,1.2700042724609375,-0.964996337890625,6.420005798339844,1,0.06740124445614626,-1.4661611004669413,84.61000061035156,1.1087025027781003,85.30999755859375,-1.4736636048787832,85.7300033569336,0.06740124445614626 8687,2018-06-13,84.58000183105469,86.06999969482422,84.55000305175781,85.23999786376953,458000.0,-0.008556977475443928,-3.2222504794905213,-0.904109445872787,37.81855257672949,48.707707496147286,2.2579250101981927,2.0299428706216105,1.2910950130642505,-1.4803341423631196,9.858804269570854,1.5199966430664062,0.36663193603654065,-2.017998504638669,-5.171493319143266,1.1354963098659283,-3.5947459118909677,-0.44125109738637036,4.567671657427738,11.557970042134238,-36.43088655449691,1.5767474072522956,6,2.234996795654297,2.984996795654297,2.065000534057617,-0.2350006103515625,6.860000610351548,2,0.07744141972764007,1.4337347182645463,85.30999755859375,-1.4661611004669413,84.61000061035156,1.1087025027781003,85.30999755859375,0.07744141972764007 8688,2018-06-14,85.68000030517578,85.70999908447266,84.72000122070312,84.83999633789062,607700.0,0.013005420315765681,1.1999915229093374,-1.2727409342596554,41.28971287333736,47.88398829782937,0.6755824548925347,0.9635970074060367,0.2588677276061162,-2.5381892857985946,10.352771560466474,1.1299972534179688,0.21485176777176207,-0.9080001831054716,-4.072331359803769,2.256330993592826,-2.4901657714546275,0.6741654052436843,2.987905681870515,77.3256329731552,33.88453040245777,1.5821655883491488,6,0.6749992370605469,1.8849983215332031,1.1025009155273438,-1.3349990844726562,5.1399993896484375,3,0.06360874099942015,-3.2222504794905213,84.58000183105469,1.4337347182645463,85.30999755859375,-1.4661611004669413,84.61000061035156,0.06360874099942015 8689,2018-06-15,86.79000091552734,86.86000061035156,84.83999633789062,85.8499984741211,894100.0,0.012955189150302804,2.7407423105723447,1.1190452402793798,45.72954062755176,47.21087832931513,-0.6939477890392567,-0.03809435674827455,-0.7958236284524673,-3.6128958762959087,11.057324323711038,2.0200042724609375,-0.15918666622397382,0.13200035095215412,-2.9822895776402163,3.2462902795445245,-1.425144613344031,1.6891453152483393,1.4461143202264282,97.21116991042308,56.87047273064438,1.5571449642961874,6,-0.5050010681152344,0.7749977111816406,0.31749916076660156,-2.4449996948242188,3.8300018310547017,4,0.04977531569597371,1.1999915229093374,85.68000030517578,-3.2222504794905213,84.58000183105469,1.4337347182645463,85.30999755859375,0.04977531569597371 8690,2018-06-18,87.11000061035156,87.26000213623047,86.45999908447266,86.61000061035156,285700.0,0.003687057166132268,1.0,0.5319135121096032,44.139198745760865,46.06439113379689,-1.2557385184544358,-0.19481322761930642,-1.0434049660894686,-3.895222751194268,11.349983430522613,0.8000030517578125,-0.3949265319268136,0.34200019836426065,-2.6659233693434317,3.349923766071953,-1.1619615854895784,1.8459619822180997,0.7375029492389444,94.84531487598973,57.97628626446321,1.5039617838538426,6,-1.2299995422363281,0.4549980163574219,-0.0025005340576171875,-2.7649993896484375,3.2900009155273438,0,0.04236026191656039,2.7407423105723447,86.79000091552734,1.1999915229093374,85.68000030517578,-3.2222504794905213,84.58000183105469,0.04236026191656039 8691,2018-06-19,88.31999969482422,88.80999755859375,87.12999725341797,87.20999908447266,431400.0,0.013890472689640498,-1.6456608715502636,2.220001220703125,42.1252148030616,45.2328995908355,-2.5925814980191717,-1.2267045223063064,-2.166399386929328,-5.070668844815373,11.97236710821099,1.6999969482421875,-0.4733445296715928,1.3989994049072294,-1.59722922876486,4.395228038579319,-0.09911491192882238,2.897113721743281,-3.970001220703125,88.49768789646934,55.298614758271654,1.4981143168360456,6,-1.7400016784667969,-0.7550010681152344,-1.2124996185302734,-3.9749984741210938,2.9899978637695455,1,0.025135883473437426,1.0,87.11000061035156,2.7407423105723447,86.79000091552734,1.1999915229093374,85.68000030517578,0.025135883473437426 8692,2018-06-20,88.33000183105469,88.75,87.9800033569336,88.48999786376953,332700.0,0.00011324882546448478,1.2646949926511013,-0.14414049075537838,45.50103246552142,44.54026820599374,-2.465204888712762,-1.127547867537487,-2.0836181470656356,-5.047465313757812,12.999406123844654,0.7699966430664062,-0.5877042290814103,1.3030014038085938,-1.7369994849164243,4.343002292533612,-0.21699904055391528,2.823001848171103,-3.890803375244147,88.26415263279635,56.190200940978755,1.5200004443625061,6,-1.7500038146972656,-0.7650032043457031,-1.2225017547607422,-3.9850006103515625,2.549995422363267,2,0.03849203504356269,-1.6456608715502636,88.31999969482422,1.0,87.11000061035156,2.7407423105723447,86.79000091552734,0.03849203504356269 8693,2018-06-21,88.8499984741211,89.41000366210938,88.19000244140625,88.88999938964844,470400.0,0.005886976477833539,1.2592417295968465,0.2500119212245482,54.796008149243534,44.845007378122794,-2.789425885307722,-1.5805119554459282,-2.495783633397849,-5.5205168747178845,13.634603785657529,1.220001220703125,-0.6967805246949865,1.7289981842041016,-1.417962894681608,4.875959263089811,0.15551764476124674,3.3024787236469564,-4.323384036254893,87.74607679465777,52.38272613647121,1.5734805394428528,6,-1.9699974060058594,-1.2849998474121094,-1.7174968719482422,-4.504997253417969,1.6600036621093892,3,0.02915029838790062,1.2646949926511013,88.33000183105469,-1.6456608715502636,88.31999969482422,1.0,87.11000061035156,0.02915029838790062 8694,2018-06-22,89.11000061035156,89.41000366210938,88.62000274658203,89.0,578900.0,0.0029263043409752942,1.225333648535385,-2.7499523173755485,57.09609551081193,45.99135323451905,-2.74206922867279,-1.8054932875606795,-2.6053142599166534,-5.73334182946337,14.18407270115055,0.7900009155273438,-0.6215362106159859,1.9080001831054716,-1.3600177828418794,5.1760181490528225,0.2739912001318032,3.54200916607914,-4.388050603515637,89.83042080571454,50.268327682553874,1.6340089829736746,6,-2.229999542236328,-1.5450019836425781,-2.112499237060547,-4.634998321533203,2.760002136230483,4,0.019189755052857915,1.2592417295968465,88.8499984741211,1.2646949926511013,88.33000183105469,-1.6456608715502636,88.31999969482422,0.019189755052857915 8695,2018-06-25,90.52999877929688,90.72000122070312,89.16999816894531,89.16999816894531,391100.0,0.015935340132635645,-1.2794152296110133,12.363573311138854,65.45277053969016,48.21645847685646,-3.6140617764013427,-3.169019519138743,-3.8778044661818285,-7.104132818007116,14.638379513143013,1.6100006103515625,-0.5175307835381915,3.1889984130859403,-0.39807110221784114,6.776067928389722,1.3954636554340425,4.982533170737838,-5.620526626250012,94.70745873437197,49.40656007546815,1.7935347576518936,6,-2.8949966430664062,-2.9650001525878906,-3.6274986267089844,-5.924999237060547,0.45999908447264204,0,0.0009941894233820303,1.225333648535385,89.11000061035156,1.2592417295968465,88.8499984741211,1.2646949926511013,88.33000183105469,0.0009941894233820303 8696,2018-06-26,89.83999633789062,90.7300033569336,89.7699966430664,90.18000030517578,730200.0,-0.007621809905116739,-3.0,-0.2500028049232012,71.81423154814183,51.99375614034672,-2.474078956794699,-2.4926147939203958,-3.087180051912199,-6.358695995254493,14.746159004019855,0.9600067138671875,-0.3820936875412144,2.4264961242675724,-1.3055282725897257,6.158520521124871,0.5604839258389234,4.2925083226962215,-4.581892440784387,67.6361083984375,16.38724412105995,1.8660121984286464,6,-2.1149940490722656,-2.2749977111816406,-3.37249755859375,-5.234996795654297,1.75,1,0.0062333616519982815,-1.2794152296110133,90.52999877929688,1.225333648535385,89.11000061035156,1.2592417295968465,88.8499984741211,0.0062333616519982815 8697,2018-06-27,90.12999725341795,90.23999786376952,89.11000061035156,89.79000091552734,728800.0,0.00322797114145712,3.035722070844841,-0.9999775608661088,73.20672932215852,55.54009130132685,-2.1166050543580894,-2.920539981851718,-3.2869110639654195,-6.578399345361959,13.719287918912176,1.1299972534179545,-0.09321009265198654,2.7089973449706832,-1.0452794258923461,6.463274115833713,0.8318589595391757,4.586135730402191,-4.434141399525529,76.37772097451906,18.907373192324748,1.8771383854315127,6,-2.344997406005845,-2.56499862670897,-3.457498550415025,-5.49999618530272,1.700004577636733,2,0.013092203940248792,-3.0,89.83999633789062,-1.2794152296110133,90.52999877929688,1.225333648535385,89.11000061035156,0.013092203940248792 8698,2018-06-28,90.38999938964844,91.12999725341795,90.08000183105469,90.25,618200.0,0.002884745857690829,-3.3750198683917136,0.4117673458397084,77.25325190939677,59.04272588819851,-1.8307563885454101,-3.2544648812558705,-3.4291944329349917,-6.730910246981665,12.740498456544834,1.049995422363267,0.19977639244102363,2.909999465942377,-0.9966518575177474,6.816650789402502,0.9566738042123148,4.863325127672439,-4.291411735512725,70.51794887382636,6.320475967830291,1.953325661730059,6,-1.595001220703125,-2.6500015258789062,-3.6924991607666016,-5.759998321533203,1.5699996948242188,3,0.00542093004843669,3.035722070844841,90.12999725341795,-3.0,89.83999633789062,-1.2794152296110133,90.52999877929688,0.00542093004843669 8699,2018-06-29,90.13999938964844,90.63999938964844,89.5,90.23999786376952,719800.0,-0.0027657926948567724,1.5333276819395583,-0.7142779291552118,81.17250182348651,63.15753734127914,-1.1796372355105689,-2.987517899932783,-3.0542165493499454,-6.353343547057335,12.937292654072213,1.1399993896484375,0.6744945946708896,2.551999664306635,-1.528414562787603,6.632413891400873,0.5117925507595231,4.592206777853747,-3.5382707755844933,50.990123316904025,-19.661450509567608,2.0402071135471163,6,-1.0100021362304688,-2.4000015258789062,-3.4424991607666016,-5.424999237060547,1.8199996948242188,4,0.004104756479780258,-3.3750198683917136,90.38999938964844,3.035722070844841,90.12999725341795,-3.0,89.83999633789062,0.004104756479780258 8700,2018-07-02,90.33999633789062,90.5500030517578,89.69999694824219,90.06999969482422,353200.0,0.0022187369602439944,1.4637498479672433,-2.700007629511332,80.04779996208089,67.3711579145035,-0.9759026871409446,-3.149744349159363,-3.1136962857791985,-6.430501030561842,13.144721854568825,0.8500061035156108,1.079863843718769,2.6254966735839815,-1.6367146102585792,6.887707957426542,0.49439103166270115,4.756602315505262,-3.285440859891281,60.89097879251455,-14.120692519482041,2.1311056419212804,7,-0.7849960327148438,-2.5999984741210938,-3.7399959564208984,-5.624996185302734,1.5300064086914205,0,0.016936091108182838,1.5333276819395583,90.13999938964844,-3.3750198683917136,90.38999938964844,3.035722070844841,90.12999725341795,0.016936091108182838 8701,2018-07-03,91.2699966430664,91.88999938964844,90.1500015258789,90.5199966430664,373600.0,0.010294447009908891,-1.3355829100442405,2.7778123145610216,89.0314763724676,72.20787390416419,-1.613071264208898,-3.9781212855341437,-3.905916942461374,-7.238511331657975,13.94724615228832,1.7399978637695312,1.4089618175791259,3.36149711608887,-1.1824208151319766,7.905415047309717,1.0895381504784467,5.633456081699293,-3.807896987525197,77.69773313573741,-5.119798028626846,2.2719589656104255,7,-1.2299957275390625,-3.1499977111816406,-4.687496185302734,-6.554996490478516,-0.02999877929688921,1,-0.003067807489813945,1.4637498479672433,90.33999633789062,1.5333276819395583,90.13999938964844,-3.3750198683917136,90.38999938964844,-0.003067807489813945 8702,2018-07-05,92.0500030517578,92.06999969482422,91.0199966430664,91.4800033569336,328000.0,0.00854614262496134,2.4426725701349543,0.7599995930989394,88.60604155010657,75.96454428203786,-2.0226007653836433,-4.496419290849971,-4.564608524180713,-7.9252426701537075,15.588336951548499,1.0500030517578125,1.7882457464805412,3.829003524780262,-0.9575417043888166,8.61554875394934,1.4357309101957298,6.222276139364794,-4.0565554281237155,99.22192041085871,15.060749514601909,2.3932726145845358,7,-1.7050018310546733,-3.840003967285142,-5.235002517700181,-7.335002899169908,-0.780006408691392,3,-0.004997356856235258,-1.3355829100442405,91.2699966430664,1.4637498479672433,90.33999633789062,1.5333276819395583,90.13999938964844,-0.004997356856235258 8703,2018-07-06,92.56999969482422,92.98999786376952,92.08000183105469,92.22000122070312,271100.0,0.005649067092089455,-1.8888888888888438,0.6140327394895149,87.72843352469891,79.36813739469196,-2.189691921013747,-4.719687222135974,-4.95539133512095,-8.336497174406304,17.33811366923267,0.9399948120117188,2.1471180666204503,4.007000350952154,-1.002396826612653,9.016397528516961,1.5023017621697505,6.511698939734558,-4.005834781223513,87.96566114537211,5.229877542970769,2.5046985887824014,7,-1.5200004577636719,-3.9000015258789062,-5.062498092651367,-7.494998931884766,-0.75,4,-0.007993927473361584,2.4426725701349543,92.0500030517578,-1.3355829100442405,91.2699966430664,1.4637498479672433,90.33999633789062,-0.007993927473361584 8704,2018-07-09,89.80999755859375,92.86000061035156,89.37999725341797,92.6500015258789,564400.0,-0.02981529810229422,1.1349699856071331,-8.11433242506812,63.36631344857489,79.13630882901249,0.759965411137145,-1.6920215568414392,-2.1432949548670877,-5.483177200439869,18.238503020037832,3.4800033569335938,2.417223723290391,1.0219982147216768,-3.7717975415233553,5.815793970966709,-1.3748996634008392,3.418896092844193,-0.5376993729660313,11.911363780459501,-66.43023784615202,2.3968978781225174,7,1.2400016784667969,-1.1399993896484375,-2.1774978637695312,-4.674999237060547,2.7900009155273438,0,0.023939445321510044,-1.8888888888888438,92.56999969482422,2.4426725701349543,92.0500030517578,-1.3355829100442405,91.2699966430664,0.023939445321510044 8705,2018-07-10,90.66999816894531,90.81999969482422,89.38999938964844,89.72000122070312,350600.0,0.009575778128604107,1.28800048828125,-0.3345055004096764,62.05126479612317,78.05153474545487,-0.08726466856066395,-2.186866126027212,-2.960121568129381,-6.241037638698259,18.73358247682913,1.4300003051757812,2.580721292345828,1.5789989471435604,-2.8554911609590476,6.013489055246168,-0.6382461069077436,3.7962440011948644,2.3199996948242045,35.7340913413785,-39.61583004207807,2.217245054051305,7,0.3800010681152344,-2.0,-2.9849987030029297,-5.534999847412109,2.3700027465820312,1,0.014227428494304029,1.1349699856071331,89.80999755859375,-1.8888888888888438,92.56999969482422,2.4426725701349543,92.0500030517578,0.014227428494304029 8706,2018-07-11,91.05999755859376,91.33000183105469,90.54000091552734,90.54000091552734,372500.0,0.0043013058070406895,-2.038484675088399,0.5473666457861663,63.474799662589675,76.970209227725,-0.3196189658587798,-2.238786476663293,-3.284761122706726,-6.552416896354501,19.345675438318477,0.7900009155273438,2.7246596096319564,1.6814983367920036,-2.456520330655664,5.819517004239671,-0.3875109969318373,3.7505076705158444,1.8580003356933332,46.53739670731507,-26.056226421820995,2.069009333723836,7,0.12499999999998579,-2.3899993896484517,-3.212497711181655,-5.924999237060561,3.120002746582017,2,0.00889529112349341,1.28800048828125,90.66999816894531,1.1349699856071331,89.80999755859375,-1.8888888888888438,92.56999969482422,0.00889529112349341 8707,2018-07-12,91.12999725341795,91.25,90.62000274658205,91.25,343900.0,0.0007687205875350767,9.499713904253053,-0.23077600246491825,61.7768435455217,75.25060829840554,-0.2602157040317792,-1.8898081989574678,-3.2853058051179715,-6.559197096557611,20.516813062988202,0.6299972534179545,2.6580658715543706,1.4239982604980383,-2.1072826754793965,4.955279196475473,-0.3416422074906791,3.189638728486756,1.7174406707763694,48.476446097596856,-21.283414060931754,1.7656404679887157,7,0.05500030517579546,-2.459999084472642,-3.0549983978271342,-5.994998931884751,3.2099990844726705,3,0.001207073561581229,-2.038484675088399,91.05999755859376,1.28800048828125,90.66999816894531,1.1349699856071331,89.80999755859375,0.001207073561581229 8708,2018-07-13,91.12999725341795,91.62999725341795,90.80999755859376,91.41000366210938,250800.0,0.0,1.2777972046497446,2.3333333333331754,60.721843947391164,72.9783129788394,-0.16115535716289742,-1.5395044719057722,-3.218932070084776,-6.481125032523536,21.82544318595629,0.8199996948241903,2.5893125984537306,1.1514984130859176,-1.8770055169334654,4.180002343105301,-0.3627535519237739,2.665750378095609,1.6482919000854537,50.28730781288668,-16.234245190164557,1.5142519650096944,7,0.05500030517579546,-2.459999084472642,-3.207498550415025,-5.994998931884751,2.4599990844726705,4,0.0015362602202120268,9.499713904253053,91.12999725341795,-2.038484675088399,91.05999755859376,1.28800048828125,90.66999816894531,0.0015362602202120268 8709,2018-07-16,91.11000061035156,91.3000030517578,90.5199966430664,91.13999938964844,320000.0,-0.00021942986578593615,3.457101752550634,0.10713604533935861,53.61596958898325,70.04144293738409,0.012187520588327061,-1.2429992930247664,-3.166564788030925,-6.365933858220217,22.968359292920493,0.780006408691392,2.478865838528378,0.9155017852783232,-1.7499448990441522,3.5809484696007985,-0.4172215568829074,2.2482251274395537,1.6005227478747486,76.78584201007538,13.258329327626896,1.3327233421612361,7,0.0749969482421875,-2.44000244140625,-3.2375011444091797,-5.975002288818359,1.7900009155273438,0,0.007792767859909233,1.2777972046497446,91.12999725341795,9.499713904253053,91.12999725341795,-2.038484675088399,91.05999755859376,0.007792767859909233 8710,2018-07-17,90.8000030517578,91.2699966430664,90.5999984741211,91.2699966430664,195500.0,-0.0034024536990129306,1.8510949142087236,15.667090539166292,56.28276695393396,66.40269744643591,0.4406368121131834,-0.6770968809467632,-2.8809688918742467,-5.958703863744333,23.914206032168977,0.6699981689453125,2.298152547401358,0.42100410461424076,-1.822985709562758,2.6649939187912395,-0.7009908024742657,1.5429990117027472,1.8441098270969576,25.225788714000004,-36.22127820693214,1.1219949070885022,7,0.3849945068359517,-2.130004882812486,-3.0025043487548686,-4.625003814697251,1.7099990844726847,1,0.019823737465485047,3.457101752550634,91.11000061035156,1.2777972046497446,91.12999725341795,9.499713904253053,91.12999725341795,0.019823737465485047 8711,2018-07-18,90.54000091552734,91.02999877929688,89.9000015258789,91.02999877929688,208600.0,-0.002863459553875236,3.6122537952510703,1.0425628621982381,52.69384776100857,62.4124536920917,0.6550890110341925,-0.25534173753979417,-2.6208456951386268,-5.629617167547565,23.811855902936298,1.1299972534179688,2.098746745862414,0.05000190734862997,-1.9739911392845926,2.0739949539818525,-0.9619946159679813,1.0619984306652412,2.0390296935432843,36.99427573493772,-21.63206152908146,1.0119965233166095,7,0.6449966430664062,-1.8700027465820312,-2.970001220703125,-4.020000457763672,1.5800018310547017,2,0.027612104867686726,1.8510949142087236,90.8000030517578,3.457101752550634,91.11000061035156,1.2777972046497446,91.12999725341795,0.027612104867686726 8712,2018-07-19,91.7300033569336,92.16999816894531,90.52999877929688,90.79000091552734,241500.0,0.013143388881964979,-1.246564175454365,-1.9183806928766056,57.84545564186521,59.09212281622129,-0.6538368903250955,-1.2412013638865176,-3.7611125355993096,-6.736527120713319,23.9507525507301,1.6399993896484375,1.9428424417655634,1.0700042724609347,-0.7510783876960119,2.891086932617881,0.1594629423824614,1.980545602539408,0.7852466277485917,80.61693996968403,22.524265166729386,0.9105413300784736,7,-0.6100044250488281,-2.960002899169922,-4.165004730224609,-5.210002899169922,0.48999786376953125,3,0.026708785114821332,3.6122537952510703,90.54000091552734,1.8510949142087236,90.8000030517578,3.457101752550634,91.11000061035156,0.026708785114821332 8713,2018-07-20,91.44000244140624,91.79000091552734,90.5500030517578,91.52999877929688,265300.0,-0.0031614619526276755,3.0655626985517137,-0.09574053632882494,57.57577374315081,58.44872951561861,-0.6045585126210966,-0.7875954117216253,-3.42146377011251,-6.346073946971913,23.743143066446255,1.2399978637695455,1.6011784956875346,0.6505031585693217,-0.9878221585033913,2.2888284756420347,-0.16865949996703478,1.4696658171056782,1.012742531375281,67.84155034903628,8.484847567780413,0.8191626585363552,7,-0.6600036621093608,-2.5850028991699077,-4.250003814697251,-4.920001983642564,0.3399963378906392,4,0.031714718056166546,-1.246564175454365,91.7300033569336,3.6122537952510703,90.54000091552734,1.8510949142087236,90.8000030517578,0.031714718056166546 8714,2018-07-23,90.81999969482422,91.4499969482422,90.31999969482422,91.4499969482422,138200.0,-0.006780432305645512,2.5873085074173825,7.0002543234985435,52.666683055722515,57.40599821112965,0.1942020848082393,-0.03469406546139453,-2.787652856921625,-5.619262730613642,23.455289589388165,1.129997253417983,1.1873627125180377,-0.05499954223633097,-1.4901618402267616,1.3801627557540996,-0.7725806912315392,0.6625816067588772,1.5714903662946398,40.52861363277351,-17.864261673242375,0.7175811489952149,7,0.21500015258789062,-1.9050025939941406,-3.8600006103515625,-4.279998779296875,0.9800033569335795,0,0.03049985303208791,3.0655626985517137,91.44000244140624,-1.246564175454365,91.7300033569336,3.6122537952510703,90.54000091552734,0.03049985303208791 8715,2018-07-24,90.62000274658205,90.76000213623048,89.20999908447266,90.7300033569336,504200.0,-0.0022021245200859463,17.235526433889948,0.1746049046321261,46.07017194266247,55.47215068669329,0.4317662093313146,0.18170773223820902,-2.5646038064059695,-5.30710717231986,22.180527313753085,1.6100006103515625,0.7395073633956031,-0.2594966888427592,-1.690662886927413,1.1716695092418945,-0.975079787885079,0.45608641019956053,1.7114575011074038,47.63527358862649,-7.972155407401274,0.7155830990423268,7,0.06999588012693891,-0.8950042724609517,-3.6950035095214986,-3.9650039672851705,1.709999084472642,1,0.025159994594933455,2.5873085074173825,90.81999969482422,3.0655626985517137,91.44000244140624,-1.246564175454365,91.7300033569336,0.025159994594933455 8716,2018-07-25,90.4000015258789,91.12000274658205,90.05000305175781,90.37999725341795,241200.0,-0.0024277335470664907,-2.1470918229961824,-0.18185601331684015,39.299599728864614,52.974679151509164,0.6127374444587161,0.46990661545905255,-2.298163645240507,-4.959759533414484,20.918575919886823,1.069999694824233,0.6706007885439362,-0.5074981689453182,-1.8734599874771476,0.8584636495865112,-1.19047907821124,0.17548274032060363,1.8066002752818662,40.20279761735997,-9.4792412014586,0.6829809092659161,7,0.2899971008300781,-0.34000396728515625,-3.677501678466797,-3.7450027465820312,2.150001525878892,2,0.02334071432230611,17.235526433889948,90.62000274658205,2.5873085074173825,90.81999969482422,3.0655626985517137,91.44000244140624,0.02334071432230611 8717,2018-07-26,91.30999755859376,91.56999969482422,90.51000213623048,90.94000244140624,347400.0,0.010066327625606775,1.3820186191643344,18.49580472920262,42.222207570433056,50.919163998513824,-0.30065778307213975,-0.36591471121273855,-3.121174855553946,-5.7584980413499665,20.29864400297364,1.1699981689453125,0.5824003493692089,0.3434978485107507,-0.9824115692056097,1.669407266227111,-0.3194568603474295,1.006452557368931,0.7767401338994802,81.39523192751544,35.045730897865866,0.662954708858181,7,-0.6199989318847798,-0.8249969482422017,-4.237499237060561,-4.654998779296889,0.9200057983398295,3,0.00887093647624404,-2.1470918229961824,90.4000015258789,17.235526433889948,90.62000274658205,2.5873085074173825,90.81999969482422,0.00887093647624404 8718,2018-07-27,90.87999725341795,91.56999969482422,90.37000274658205,91.41999816894531,270500.0,-0.004709235753728724,1.8571220969836448,-1.4594811943252315,59.272099803645304,51.547622911254045,0.10074509014522448,0.10822601500632345,-2.585471134300761,-5.209509863927579,19.151080070220573,1.1999969482421733,0.42745537900728436,-0.11100234985353552,-1.4098921700802123,1.1878874703731412,-0.7604472599668668,0.5384425602597958,1.091670894754472,70.76261597646466,19.228391428309543,0.6494449101133383,7,-0.18999862670897016,-0.2899971008300639,-3.8074989318847514,-4.2249984741210795,1.510002136230483,4,0.014744762409582668,1.3820186191643344,91.30999755859376,-2.1470918229961824,90.4000015258789,17.235526433889948,90.62000274658205,0.014744762409582668 8719,2018-07-30,90.51000213623048,91.1999969482422,90.25,90.83000183105469,204400.0,-0.004071249211812233,-1.2618868130171725,0.5925910227609466,48.48488351426698,50.68119141795772,0.4209470781459004,0.5347805617724362,-2.096096088695518,-4.712209414174438,18.418452498372062,0.9499969482422017,0.2787850433701209,-0.4994976043701058,-1.7572405479220379,0.7582453391818262,-1.1283690761460718,0.1293738674058602,1.3511992493939573,55.084860828242284,1.4879131112721282,0.6288714717759639,7,0.17999649047850141,0.2949981689452983,-3.2875022888183736,-3.855003356933608,3.089996337890611,0,0.014031561298107897,1.8571220969836448,90.87999725341795,1.3820186191643344,91.30999755859376,-2.1470918229961824,90.4000015258789,0.014031561298107897 8720,2018-07-31,91.87000274658205,91.98999786376952,90.61000061035156,90.87999725341795,462700.0,0.015025970370706299,1.2439057673461067,-3.0937701165870224,56.480049414122846,51.10188049052597,-0.8619563629366382,-0.7428025356924053,-3.3029780248078424,-5.9414521091633645,17.840355962952863,1.479995727539034,0.17337450772362217,0.7840026855468949,-0.4883173560174754,2.056322727111265,0.14784266476470975,1.42016270632908,-2.660003662109389,93.81466814011523,37.700270472629995,0.636160020782186,7,-1.180004119873061,-0.8200035095214986,-4.647502899169936,-5.2150039672851705,2.1899948120117188,1,-0.0007619428837651876,-1.2618868130171725,90.51000213623048,1.8571220969836448,90.87999725341795,1.3820186191643344,91.30999755859376,-0.0007619428837651876 8721,2018-08-01,90.98999786376952,91.41000366210938,90.12000274658205,91.41000366210938,496200.0,-0.009578805447954197,5.142776697970905,-0.4242459271589547,49.00850256330454,50.11999681513035,0.09900479095323078,0.12137284335172183,-2.288206449206726,-4.941025605718849,16.39773627029205,1.75,0.1345682048799972,-0.08200225830078978,-1.351957382468612,1.1879528658670324,-0.716979820384708,0.5529753037831284,-1.7243988037109261,46.52392453815442,-10.12053944298728,0.6349775620839138,8,-0.3899993896484233,0.060001373291029836,-3.3899974822997905,-4.334999084472642,2.6300048828125284,2,0.014726937012257357,1.2439057673461067,91.87000274658205,-1.2618868130171725,90.51000213623048,1.8571220969836448,90.87999725341795,0.014726937012257357 8722,2018-08-02,91.58999633789062,91.75,90.36000061035156,90.9000015258789,177900.0,0.006594114608282853,1.7524682172182229,-1.6428221104066583,53.002606545147486,49.61186712646331,-0.5843979049642058,-0.5426785962216201,-2.7743135252461286,-5.430261289669005,14.876487634989077,1.3899993896484375,0.10964509774896669,0.5409965515136719,-0.6696564800043063,1.75164958303165,-0.06432996424531723,1.146323067272661,-2.2699093017578207,78.60948821724699,20.286752332114524,0.6053265157589891,8,-0.9899978637695312,-0.5399971008300781,-3.944995880126953,-4.884998321533203,1.410003662109375,3,0.01048156733542771,5.142776697970905,90.98999786376952,1.2439057673461067,91.87000274658205,-1.2618868130171725,90.51000213623048,0.01048156733542771 8723,2018-08-03,91.83000183105469,92.2300033569336,91.0,91.55999755859376,154900.0,0.0026204334835722154,1.2990559580172267,0.39131348201548155,54.56853283348563,49.82318376843699,-0.8529622989322831,-0.8864122075014222,-2.919791430522821,-5.555227490600657,12.97287905164739,1.2300033569335938,0.1484672444639159,0.8180019378662138,-0.23142168873356184,1.8674255644659894,0.29329012456632597,1.3427137511661016,-2.456516578369147,81.04258719563774,24.020301049900382,0.5247118132998906,8,-1.1100006103515625,-0.7300033569335938,-4.155002593994141,-4.715003967285156,1.9099960327148295,4,0.0043558915158774525,1.7524682172182229,91.58999633789062,5.142776697970905,90.98999786376952,1.2439057673461067,91.87000274658205,0.0043558915158774525 8724,2018-08-06,91.95999908447266,92.6500015258789,91.7300033569336,91.8499984741211,254600.0,0.0014156294329290553,-4.2572699132406155,0.40740322124896183,57.53243729285469,51.09676880734723,-0.898758890627434,-0.8928551879833719,-2.968565173271969,-5.573371105201971,13.22426274086705,0.9199981689453125,0.04404238307589026,0.8404991149902372,-0.12783040477722807,1.8088286347577025,0.35633435510649747,1.324663874873977,-2.472253107617192,72.72716307009381,11.200228028428732,0.4841647598837337,8,-0.6099967956542969,-0.8600006103515625,-3.6925010681152344,-4.619998931884766,1.6500015258789062,0,0.004675949428629256,1.2990559580172267,91.83000183105469,1.7524682172182229,91.58999633789062,5.142776697970905,90.98999786376952,0.004675949428629256 8725,2018-08-07,91.95999908447266,92.3499984741211,90.87999725341795,91.8499984741211,274600.0,0.0,2.3033757950863554,1.0,59.5429953157173,53.346034983664204,-0.7696254644268663,-0.8340168098848153,-2.894048938118573,-5.46245771345076,13.21606782404839,1.4700012207031392,-0.041293432329794655,0.7759990692138672,-0.23708133545736132,1.7890794738850957,0.26945886687825293,1.2825392715494814,-2.2825177746757817,72.72716307009381,7.762532420373617,0.5065402023356171,8,-0.5749969482421875,-0.8600006103515625,-3.5250015258789062,-4.619998931884766,2.5400009155273438,1,0.017833834340754695,-4.2572699132406155,91.95999908447266,1.2990559580172267,91.83000183105469,1.7524682172182229,91.58999633789062,0.017833834340754695 8726,2018-08-08,91.87000274658205,92.05999755859376,90.9499969482422,91.76000213623048,371700.0,-0.0009786465722769755,3.530705032386647,1.0,51.10409677062234,54.332911561463014,-0.5019681438568426,-0.7169857098187293,-2.749678016864138,-5.283139620442753,12.931392450267207,1.1100006103515625,-0.03136123911616551,0.645502471923848,-0.41055716285134736,1.7015621066990434,0.11747265453624323,1.1735322893114528,-2.014170223820244,65.93893155203207,2.832177281329777,0.5280298173876009,8,-0.4850006103515767,-0.7700042724609517,-3.222503662109389,-4.530002593994155,2.25,2,0.023837974818099017,2.3033757950863554,91.95999908447266,-4.2572699132406155,91.95999908447266,1.2990559580172267,91.83000183105469,0.023837974818099017 8727,2018-08-09,91.23999786376952,91.87000274658205,89.80000305175781,91.87000274658205,575900.0,-0.006857568999430241,5.571376671187503,-5.7272853377724875,48.50295981662045,53.136340451793586,0.1308202102291034,-0.08254968207063484,-2.1227565987946235,-4.548047667081121,12.37952261825706,2.069999694824233,0.05422411009493544,0.009997558593738631,-1.045135121562808,1.0651302387502852,-0.5175687814845276,0.5375638986720048,1.4100036621093892,50.52616080630648,-11.48672302666077,0.5275663400782726,8,-0.014995574951157664,-0.1399993896484233,-2.1599979400634624,-3.464996337890611,3.529998779296889,3,0.02608510454336166,3.530705032386647,91.87000274658205,2.3033757950863554,91.95999908447266,-4.2572699132406155,91.95999908447266,0.02608510454336166 8728,2018-08-10,91.2699966430664,92.58999633789062,91.04000091552734,91.04000091552734,302900.0,0.00032878978517381086,-12.478471438996882,-0.3650697539236417,53.69455844695996,53.71519322209281,0.18099409041620618,-0.10700867552498039,-2.1307304917799854,-4.464852190871753,11.691137983328248,1.5499954223632812,0.22930073429604647,0.03299636840820597,-1.0212000305229054,1.0871927673393174,-0.4941018310573497,0.5600945678737617,1.323004913330081,51.57875011711796,-12.60846420421737,0.5270981994655529,8,-0.044994354248046875,-0.1699981689453125,-1.9924964904785156,-3.2549972534179688,3.220001220703111,4,0.018954787121327366,5.571376671187503,91.23999786376952,3.530705032386647,91.87000274658205,2.3033757950863554,91.95999908447266,0.018954787121327366 8729,2018-08-13,91.81999969482422,92.0,91.13999938964844,91.4000015258789,360200.0,0.006026110134623286,1.2051332211745374,1.826112917136602,59.3167429605828,54.03038139392169,-0.18287532029418685,-0.6335769076920172,-2.6122109630510977,-4.899069971875292,11.198884909545177,0.8600006103515625,0.33481841730962003,0.54749946594238,-0.5360980705218452,1.6310970024066052,0.005700697710267377,1.0892982341744926,0.7699966430664062,72.40148759878585,5.867729903989016,0.5417987682321097,8,-0.5949974060058594,-0.7849998474121094,-1.960000991821289,-3.2350006103515625,0.8899993896484375,0,0.020910457147970574,-12.478471438996882,91.2699966430664,5.571376671187503,91.23999786376952,3.530705032386647,91.87000274658205,0.020910457147970574 8730,2018-08-14,92.5999984741211,93.3499984741211,91.5999984741211,91.81999969482422,587800.0,0.008494868023189994,-1.868849588513395,1.857148047229791,65.71426391601543,55.88657709977845,-0.9481417930476113,-1.3405405151456762,-3.3077300872135424,-5.554219264017462,11.007572021237037,1.75,0.35385940047778774,1.2374984741210966,0.02750751873124102,2.447489429510952,0.6325029964261688,1.8424939518160244,-2.7999954223632812,78.87321219415222,8.63662234077367,0.6049954776949247,8,-1.0249977111816406,-1.3199996948242188,-2.739999771118164,-3.9300003051757812,0.7099990844726705,1,0.010907150678979072,1.2051332211745374,91.81999969482422,-12.478471438996882,91.2699966430664,5.571376671187503,91.23999786376952,0.010907150678979072 8731,2018-08-15,93.04000091552734,93.86000061035156,92.55999755859376,92.62000274658205,345200.0,0.004751646313787106,-3.8147499293587765,0.5384600336476206,63.24656706791998,57.02479493564206,-1.1921364309478122,-1.66922829585927,-3.642858351358228,-5.847343589087231,11.48822593634063,1.3000030517577983,0.499562065224211,1.5525009155273466,0.1929827648012008,2.9120190662534924,0.8727418401642666,2.2322599908904266,-3.1689979553222685,79.80295103654595,10.52437051952677,0.6797590753630737,8,-1.2099990844726562,-1.5050010681152344,-3.180002212524414,-4.370002746582031,0.9700012207031392,2,0.015692165413865533,-1.868849588513395,92.5999984741211,1.2051332211745374,91.81999969482422,-12.478471438996882,91.2699966430664,0.015692165413865533 8732,2018-08-16,94.18000030517578,94.20999908447266,92.88999938964844,92.88999938964844,281300.0,0.012252787816322774,-1.0465097023355394,3.071444141689477,72.79005903292224,59.04940895780168,-2.1524619562397476,-2.7576554274356653,-4.611316216398649,-6.858850211268447,11.36095051201031,1.3199996948242188,0.5223056088321272,2.570000457763669,0.7536999161387712,4.386300999388567,1.6618501869512272,3.478150728576111,-4.149437438964853,99.05366572161599,28.725073112901626,0.9081502708124481,8,-2.174999237060547,-2.470001220703125,-4.25250244140625,-5.510002136230469,-0.279998779296875,3,-0.0006370520110354772,-3.8147499293587765,93.04000091552734,-1.868849588513395,92.5999984741211,1.2051332211745374,91.81999969482422,-0.0006370520110354772 8733,2018-08-17,94.33999633789062,94.8499984741211,94.01000213623048,94.04000091552734,302800.0,0.0016988323656446092,-3.6667373105862806,0.23255442593282588,77.24033222021652,61.23917506084189,-2.1444885078358027,-2.8345820763087204,-4.592118097355723,-6.911111234760483,11.355328153957803,0.8399963378906108,0.6860968857886149,2.584996795654291,0.40019354722491585,4.7698000440836665,1.4925951714396035,3.677398419868979,-4.058667298583998,86.25330829959056,13.418305736037794,1.0924016242146846,8,-2.014995574951172,-2.30999755859375,-4.412498474121094,-5.6699981689453125,-0.839996337890625,4,0.004557985179856061,-1.0465097023355394,94.18000030517578,-3.8147499293587765,93.04000091552734,-1.868849588513395,92.5999984741211,0.004557985179856061 8734,2018-08-20,93.58999633789062,94.72000122070312,93.51000213623048,94.5999984741211,191900.0,-0.007949968508730754,-1.0683912280816417,-3.3667251595839374,63.395576618897564,61.66723965008414,-1.2728073363480235,-1.9672843053482723,-3.6544043021104926,-6.065744961756565,11.381017172967372,1.209999084472642,0.7644665980298555,1.6964969635009766,-0.5876741665255025,3.9806680935274557,0.5544113984877299,2.838582528514223,-2.9431737437988374,61.23070350060096,-8.580776026911032,1.1420855650132407,8,-1.2649955749511719,-1.55999755859375,-3.6624984741210938,-4.9199981689453125,-0.9599990844726705,0,0.009616428689980916,-3.6667373105862806,94.33999633789062,-1.0465097023355394,94.18000030517578,-3.8147499293587765,93.04000091552734,0.009616428689980916 8735,2018-08-21,92.9000015258789,93.62000274658205,92.58999633789062,93.62000274658205,266500.0,-0.007372527396203865,1.861124062221772,0.712870987966747,65.32909287294049,63.247794772563935,-0.48662453764602276,-1.157041783970385,-2.7582767966471806,-5.292050260601428,12.017376891465705,1.0300064086914205,0.8004306135561308,0.8925022125244197,-1.3512804261957712,3.1362848512446106,-0.2293891068356828,2.0143935318845223,-1.9169248613847714,14.847328880078098,-55.517672751963616,1.121891319360097,8,-0.5750007629394531,-0.8700027465820312,-2.972503662109375,-4.230003356933594,0.3899993896484375,1,-0.0020452361494668336,-1.0683912280816417,93.58999633789062,-3.6667373105862806,94.33999633789062,-1.0465097023355394,94.18000030517578,-0.0020452361494668336 8736,2018-08-22,92.51000213623048,92.9800033569336,92.16999816894531,92.9800033569336,330300.0,-0.004198055793785738,2.446821634958769,0.6527783664645967,57.641248433248556,64.2631601744115,0.0041414181090573265,-0.6333326898808451,-2.184992977315929,-4.797574744450188,12.320180098277518,0.8100051879882812,0.7945407445739363,0.39700279235840696,-1.723573958291226,2.51757954300804,-0.6632855829664095,1.4572911676832234,-1.2175717269661845,12.686713752551965,-54.29586516895499,1.060288375324815,8,0.4349975585937358,-0.48000335693360796,-2.5825042724609517,-3.8400039672851705,1.400001525878892,2,0.008647664078368589,1.861124062221772,92.9000015258789,-1.0683912280816417,93.58999633789062,-3.6667373105862806,94.33999633789062,0.008647664078368589 8737,2018-08-23,92.12000274658205,93.4000015258789,92.0,92.62999725341795,317000.0,-0.004215753763297081,-2.73333740234375,1.0850918771508067,52.35009205985323,64.11377502028853,0.5946284332219278,-0.18924078114515908,-1.5889285124027737,-4.322508933250944,12.43679542304407,1.4000015258789062,0.7653120870597263,-0.033496856689438914,-2.1201688026808228,2.053175089301945,-1.0768328296851308,1.009839116306253,-0.5429668921292006,4.210624941441518,-58.47388067960789,1.0433359729956921,8,0.8749961853027202,-0.09000396728517046,-2.192504882812514,-3.450004577636733,0.6299972534179545,3,0.0205167100879029,2.446821634958769,92.51000213623048,1.861124062221772,92.9000015258789,-1.0683912280816417,93.58999633789062,0.0205167100879029 8738,2018-08-24,92.22000122070312,92.4000015258789,91.66999816894531,91.66999816894531,301500.0,0.001085524002818028,-1.654542932445554,-1.0784489722646684,52.11728408101086,63.31383514478053,0.7191902631031866,-0.1936297204828179,-1.5129129688114915,-4.331365400711917,12.57886084636149,0.7300033569335938,0.8281730910645138,-0.0004985809326143453,-1.9991972521374919,1.9982000902722632,-0.999847916535046,0.9988507546698173,2.6299972534179688,18.03286889961728,-41.58927100636011,0.9993493356024379,8,1.0049972534179688,-0.19000244140625,-2.2750015258789062,-3.5500030517578125,1.4700012207031108,4,0.018217309509193758,-2.73333740234375,92.12000274658205,2.446821634958769,92.51000213623048,1.861124062221772,92.9000015258789,0.018217309509193758 8739,2018-08-27,91.77999877929688,92.68000030517578,91.4800033569336,92.4000015258789,309300.0,-0.004771225716569072,1.0338926066013643,-1.1272714662227772,48.63221532071892,61.41582974530314,1.2884121680912557,0.36511573681997334,-0.934164460849729,-3.815107016400759,12.901270786028778,1.1999969482421875,0.9581212273133701,-0.5040008544921903,-2.3486447145975546,1.340643005613174,-1.4263227845448654,0.4183210755604847,3.0063996887207054,14.018481678752392,-42.13059861852513,0.9223219300526816,8,1.3850021362304688,0.25,-1.9624996185302734,-3.1100006103515625,0.959999084472642,0,0.01874047988210603,-1.654542932445554,92.22000122070312,-2.73333740234375,92.12000274658205,2.446821634958769,92.51000213623048,0.01874047988210603 8740,2018-08-28,91.8000030517578,92.0,91.33999633789062,91.73999786376952,359400.0,0.0002179589532249615,1.869586850878034,-0.09678213252937919,49.4623681117194,59.88425208350308,1.2773183492131466,0.35795069445235583,-0.8226456969439369,-3.7518973840355017,12.641417495248861,0.660003662109375,1.0584896217219466,-0.4804965972900561,-2.328710037994526,1.3677168434144136,-1.4046033176422839,0.4436101230621716,2.8541396118164215,22.33036676555157,-31.23450199268417,0.9241067203522336,8,1.294994354248061,0.2299957275390767,-1.8250045776367045,-3.130004882812486,1.0399932861328267,1,0.009041330872202602,1.0338926066013643,91.77999877929688,-1.654542932445554,92.22000122070312,-2.73333740234375,92.12000274658205,0.009041330872202602 8741,2018-08-29,92.33000183105469,92.54000091552734,91.68000030517578,91.87999725341795,321000.0,0.005773406989954877,-1.0235344804372997,7.499427844882627,58.50237630196723,58.29673178006364,0.7107587192555371,-0.07010539359072254,-1.2512589426728482,-4.195234532433517,12.937196690582908,0.8600006103515625,1.0938171124243894,-0.017498016357421875,-1.763034667844508,1.7280386351296642,-0.8902663421009578,0.855270309386114,2.125292052978523,48.05839805339822,-5.647502018455754,0.8727683257435421,8,0.7649955749511719,-0.005001068115234375,-2.1225032806396484,-3.660003662109375,2.30999755859375,2,0.01039747715189332,1.869586850878034,91.8000030517578,1.0338926066013643,91.77999877929688,-1.654542932445554,92.22000122070312,0.01039747715189332 8742,2018-08-30,92.5500030517578,92.83000183105469,92.2699966430664,92.3499984741211,351500.0,0.0023827706741050836,-2.111068726556043,0.44445009579026684,59.697020489552884,56.347474921101,0.26287070046053884,-0.2260894116746499,-1.3655502944069582,-4.3244989181770705,13.08013794689003,0.5600051879882812,1.0171421445520963,0.15450286865232954,-1.5557683806437552,1.8647741179484143,-0.7006327559957128,1.009638493300372,1.718372979506853,81.20820489713061,26.108257829717182,0.8551356246480388,8,0.4799957275390767,-0.22500228881834516,-2.175004959106431,-3.880004882812486,4.399993896484403,3,0.014694765699694301,-1.0235344804372997,92.33000183105469,1.869586850878034,91.8000030517578,1.0338926066013643,91.77999877929688,0.014694765699694301 8743,2018-08-31,92.2300033569336,92.9000015258789,91.91999816894531,92.58999633789062,355200.0,-0.00345758708019972,1.0,-1.7999237078010053,53.21824157292608,55.21665991599308,0.28171788969760314,0.13219142454234145,-0.9581432572746564,-3.911189200528071,12.781270673543338,0.9800033569335938,0.9251195976018636,-0.18549690246581463,-1.8771782552262266,1.5061844502945974,-1.0313375788460206,0.6603437739143914,1.8626698927286185,57.051542257412954,3.969099467708965,0.8458406763802025,8,0.24999618530273438,0.09499740600585938,-1.6425037384033203,-3.5600051879882812,4.599998474121094,4,0.005638042113627506,-2.111068726556043,92.5500030517578,-1.0235344804372997,92.33000183105469,1.869586850878034,91.8000030517578,0.005638042113627506 8744,2018-09-04,92.38999938964844,93.25,92.19000244140624,92.41999816894531,360900.0,0.0017347503728872837,-3.930305180979158,0.08333156723535022,48.17391858164722,53.31052943918271,-0.074201663682814,0.006389256889306694,-1.0354525581054475,-3.9574757103403613,12.278438412359419,1.0599975585937642,0.6405161767199132,-0.047000885009765625,-1.7251832668830929,1.6311814968635616,-0.8860920759464364,0.7920903059269051,1.5375132453074798,54.97387636410117,4.940894600922533,0.8390911909366668,9,-0.020000457763671875,-0.06499862670898438,-1.75,-3.720001220703125,3.6299972534179688,1,0.014070820005909201,1.0,92.2300033569336,-2.111068726556043,92.5500030517578,-1.0235344804372997,92.33000183105469,0.014070820005909201 8745,2018-09-05,93.5999984741211,93.7300033569336,92.20999908447266,92.4000015258789,273300.0,0.013096645659337769,1.0821880584847883,-40.00152594099695,54.294467041428184,52.938664840091555,-1.3124859536221294,-1.1325099049833227,-2.192777583257481,-5.056751740105952,12.652252841437061,1.5200042724609375,0.318127883807108,1.080998229980466,-0.6582067477429661,2.820203207703898,0.21139574111874992,1.950600718842182,0.17226318301091226,93.65830784002858,45.43335253550172,0.8696024888617174,9,-1.0649986267089844,-1.2749977111816406,-2.852499008178711,-4.930000305175781,-0.25,2,-0.009188040858668978,-3.930305180979158,92.38999938964844,1.0,92.2300033569336,-2.111068726556043,92.5500030517578,-0.009188040858668978 8746,2018-09-06,94.05999755859376,94.33999633789062,93.37999725341795,93.80999755859376,369000.0,0.004914520213372242,1.3703752543140357,0.2083338631537454,48.97257723797105,52.56338541543798,-1.7092412339197693,-1.4967678096172392,-2.571427109597053,-5.422986157383079,13.190861437146506,0.9599990844726705,0.17751079061500263,1.4314975738525533,-0.4085042792092821,3.2714994269143887,0.5114966473216356,2.351498500383471,-2.720001220703139,88.4297937539808,44.70791246886094,0.9200009265309191,9,-1.2200012207031392,-1.734996795654311,-3.1899986267089986,-5.389999389648452,-1.4499969482422017,3,-0.012970457711772188,1.0821880584847883,93.5999984741211,-3.930305180979158,92.38999938964844,1.0,92.2300033569336,-0.012970457711772188 8747,2018-09-07,93.62000274658205,94.11000061035156,92.9800033569336,93.7300033569336,210500.0,-0.0046778101576882,1.5977094149010804,-0.44000244140619316,44.117687391153204,51.67454133878712,-1.1556212111859168,-0.9163062995328062,-2.0628672925796536,-4.898657177886847,14.333132690746297,1.1299972534179688,0.05891452173155187,0.8725025177002124,-0.8958479367433512,2.640852972143776,-0.011672709521562297,1.756677744921987,-2.220006408691418,70.24817619501059,30.588220755824352,0.8841752272217797,9,-0.7800064086914205,-1.2950019836425923,-2.795003890991225,-4.950004577636733,-0.15000152587892046,4,0.010895071706282566,1.3703752543140357,94.05999755859376,1.0821880584847883,93.5999984741211,-3.930305180979158,92.38999938964844,0.010895071706282566 8748,2018-09-10,93.0,94.1999969482422,92.94000244140624,93.7300033569336,311200.0,-0.0066225456995586685,-1.9646982793440182,6.636357331114743,45.075147748114915,51.279311608497785,-0.46191541014182746,-0.16869999559031612,-1.388472293556788,-4.185892417042723,15.25614968855733,1.259994506835966,0.012839327711034798,0.16599960327148722,-1.4616978032243253,1.7936970097672997,-0.6478490999764119,0.9798483065193864,-1.5412036621093677,37.67441200266893,0.7123180983512256,0.8138487032479063,9,-0.160003662109375,-0.6749992370605469,-2.1750011444091797,-4.3300018310546875,1.9300003051757812,0,0.04247308546496997,1.5977094149010804,93.62000274658205,1.3703752543140357,94.05999755859376,1.0821880584847883,93.5999984741211,0.04247308546496997 8749,2018-09-11,93.73999786376952,94.47000122070312,92.01000213623048,93.26000213623048,350800.0,0.007956966277091526,1.5360783388390604,-0.6575253702329178,56.95361979804812,52.111672906978754,-0.9997876284761844,-0.798416438448541,-2.056298134363729,-4.824051395198737,15.901299463349378,2.459999084472642,0.05602691217886502,0.8099975585937358,-0.7921693203004736,2.412164437487945,0.008914119146623989,1.6110809980408476,-2.2235775258788806,70.32505574732355,29.302959688655875,0.8010834394471069,9,-0.6649971008300639,-1.414997100830064,-2.8299980163574077,-5.0699996948242045,0.8899993896484375,1,0.03296355918181071,-1.9646982793440182,93.0,1.5977094149010804,93.62000274658205,1.3703752543140357,94.05999755859376,0.03296355918181071 8750,2018-09-12,93.61000061035156,94.0199966430664,93.25,93.72000122070312,168900.0,-0.0013867853251594564,1.16903073286052,-0.22916997806530906,59.51557230446342,52.22425024058945,-0.6549128099844665,-0.6206960955434226,-1.8605988924937265,-4.586668107058358,15.642846328276121,0.7699966430664062,0.09755385213519219,0.629500198364255,-0.9924189282425431,2.251419324971053,-0.18145936493914405,1.440459761667654,-1.9754370371484242,65.0406125847838,19.59016215191255,0.8109595633034008,9,-0.41500091552734375,-1.2849998474121094,-2.385000228881836,-4.94000244140625,1.779998779296875,2,0.025745070152775273,1.5360783388390604,93.73999786376952,-1.9646982793440182,93.0,1.5977094149010804,93.62000274658205,0.025745070152775273 8751,2018-09-13,94.5,94.5999984741211,92.87000274658205,93.76000213623048,310900.0,0.009507524664517764,2.680862288668633,-6.727215980024839,68.94904942226694,53.252253455335456,-1.3463056073677109,-1.471133572293084,-2.7031810668106573,-5.371159234675446,15.218904364730324,1.7299957275390483,0.2323356631777358,1.4464996337890597,-0.3123403951215806,3.2053396626997,0.5670796193337395,2.32591964824438,-2.752018920896859,96.13904959408028,43.59363558205992,0.8794200144553205,9,-1.2400016784667969,-2.174999237060547,-3.2574996948242188,-5.8300018310546875,2.5699996948242188,3,-0.012169328316178896,1.16903073286052,93.61000061035156,1.5360783388390604,93.73999786376952,-1.9646982793440182,93.0,-0.012169328316178896 8752,2018-09-14,94.12000274658205,94.5,93.25,94.37000274658205,357200.0,-0.004021134956803785,3.9020135834607643,-0.33783881311023095,64.48174117937151,54.50375341160718,-0.8048188565413028,-1.155083376660201,-2.3043503441444244,-4.900843291022824,14.56243846462344,1.25,0.36605444901788076,1.0695022583008011,-0.6814347482407896,2.820439264842392,0.19403375503000575,1.9449707615715965,-2.2009006237778266,81.46732022293226,23.54190588583316,0.8754685032707954,9,-0.8150024414062642,-1.7950019836425923,-2.877502441406264,-5.450004577636733,2.3899993896484375,4,-0.016043371144985663,2.680862288668633,94.5,1.16903073286052,93.61000061035156,1.5360783388390604,93.73999786376952,-0.016043371144985663 8753,2018-09-17,94.7699966430664,94.87999725341795,93.86000061035156,94.01000213623048,319900.0,0.006906012298304676,1.0816348773842275,-3.039978027343693,72.08276281758728,57.16029166004495,-1.1807980989607358,-1.8669294313222906,-2.9443330909274152,-5.456141170665859,13.608147631713653,1.019996643066392,0.4180699564601582,1.6979961395263672,-0.12853807478302315,3.5245303538357575,0.784729032371672,2.6112632466810624,-2.690040739183175,96.16721959933695,31.33757123359912,0.913267107154694,9,-1.3249969482421875,-1.80999755859375,-3.6074962615966797,-6.099998474121094,0.910003662109375,0,-0.013717373308131164,3.9020135834607643,94.12000274658205,2.680862288668633,94.5,1.16903073286052,93.61000061035156,-0.013717373308131164 8754,2018-09-18,94.48999786376952,95.22000122070312,94.01000213623048,94.87999725341795,295600.0,-0.0029545086970030887,1.2616650504819167,-0.5131608006906756,69.1323188989325,58.80894186643432,-0.638760468633464,-1.5979767604580672,-2.5683936328868384,-5.105744614813503,13.17017228129999,1.209999084472642,0.44580559853059754,1.3729972839355327,-0.5491164682756562,3.2951110361467215,0.41194040782993113,2.334054160041134,-2.1860386519235107,68.9360071943606,-1.2170721359425727,0.9610568761055952,9,-0.8749961853027202,-1.3099975585937358,-3.3274974822997905,-5.8199996948242045,2.6500015258789205,1,0.004656603358597078,1.0816348773842275,94.7699966430664,3.9020135834607643,94.12000274658205,2.680862288668633,94.5,0.004656603358597078 8755,2018-09-19,92.70999908447266,94.66999816894531,91.9499969482422,94.66999816894531,424100.0,-0.0188379597792262,1.7755127461551192,5.025646543291991,52.29467608610923,59.178063960671906,1.1194360659239067,0.176085668736647,-0.7388844590380472,-3.2748836489584363,12.99618404579823,2.720001220703111,0.5182872838475134,-0.3975013732910213,-2.32599861450511,1.5309958679230675,-1.3617499938980586,0.566747247316016,2.5100021362304688,23.241625175568835,-47.65296747377,0.9642486206070416,9,0.875,0.5699996948242188,-1.5799980163574219,-4.040000915527344,2.9199981689452983,2,0.020709720503781837,1.2616650504819167,94.48999786376952,1.0816348773842275,94.7699966430664,3.9020135834607643,94.12000274658205,0.020709720503781837 8756,2018-09-20,93.30999755859376,93.66000366210938,92.16000366210938,92.69000244140624,409300.0,0.006471777370792742,1.2727146622277707,-0.3163241871382506,54.38797265391004,60.31920676764488,0.449088479746635,-0.3804099874934792,-1.2939524763859964,-3.8117116261465185,13.157363311160264,1.5,0.643235435732123,0.16249732971192543,-1.7469106161309895,2.0719052755548404,-0.7922066432095249,1.1172013026333758,1.9100036621093608,41.59017839227654,-26.84316833316602,0.9547039729214573,9,0.27500152587889204,-0.02999877929688921,-1.8824977874756001,-4.4599990844726705,0.31000518798828125,3,0.022291307314080022,1.7755127461551192,92.70999908447266,1.2616650504819167,94.48999786376952,1.0816348773842275,94.7699966430664,0.022291307314080022 8757,2018-09-21,94.01000213623048,94.54000091552734,92.83000183105469,93.62999725341795,697000.0,0.00750192472352329,1.374994701818336,0.6129159283323666,59.845149921342866,61.960318120225764,-0.21207930523485174,-0.9819032760105131,-1.9422227588501357,-4.442875905077884,13.12368917161174,1.7099990844726562,0.6544961498286739,0.7680019378662308,-1.1141741499713902,2.650178025703852,-0.17308610605257968,1.7090899817850413,1.1445989990234295,62.99701824052887,-6.592007661841286,0.9410880439188095,9,-0.4250030517578267,-0.730003356933608,-2.3275012969970845,-4.905002593994155,0.4799957275390341,4,0.032549702042974804,1.2727146622277707,93.30999755859376,1.7755127461551192,92.70999908447266,1.2616650504819167,94.48999786376952,0.032549702042974804 8758,2018-09-24,93.9000015258789,94.2300033569336,93.61000061035156,94.12000274658205,410400.0,-0.0011700947543025197,1.8181786655569427,-0.5789431416639839,58.39824837588631,62.12083240665223,0.04359690021247786,-0.7795562012166215,-1.7806994209329332,-4.266211154970534,13.366490219107163,0.6200027465820312,0.6714143403498696,0.5740013122558594,-1.2656011165961871,2.413603741107906,-0.345799902170171,1.4938025266818897,1.1905075256347715,59.63308959743896,-11.317016331095438,0.919801214426024,9,-0.31500244140625,-0.6200027465820312,-2.042501449584961,-4.620002746582031,0.900001525878892,0,0.027795533204887812,1.374994701818336,94.01000213623048,1.2727146622277707,93.30999755859376,1.7755127461551192,92.70999908447266,0.027795533204887812 8759,2018-09-25,93.5,94.2300033569336,93.29000091552734,93.83999633789062,399500.0,-0.004259867086036873,-1.473708514867388,1.5454293244554418,49.38876126573565,60.99563118012692,0.45368433535186625,-0.25728043907552944,-1.3321162829352318,-3.8185988248156946,13.319063079995319,0.94000244140625,0.7501674590996572,0.08799972534180256,-1.6020259043543064,1.7780253550379115,-0.7570130895062448,0.9330125401898499,1.5276988094482533,56.985380740275104,-10.634079295022019,0.8450128148480538,9,0.08499908447265625,-0.220001220703125,-1.322500228881836,-3.9000015258789062,-0.4199981689453125,1,0.023315511285302515,1.8181786655569427,93.9000015258789,1.374994701818336,94.01000213623048,1.2727146622277707,93.30999755859376,0.023315511285302515 8760,2018-09-26,92.62999725341795,94.12000274658205,92.5999984741211,93.6500015258789,723800.0,-0.009304842209433617,-1.8148179544780494,3.000044879274793,41.67635515189071,57.96533181675179,1.3075581997625392,0.7147365226504263,-0.41264610772522303,-2.932226174147658,13.465894214663304,1.5200042724609517,0.8517173616884435,-0.8235027313232592,-2.3825466791013525,0.7355412164548341,-1.603024705212306,-0.04398075743421259,2.3361475188061718,19.74765267622099,-43.370645496340956,0.7795219738890482,9,0.9550018310547017,0.6500015258789205,-0.4524974822997905,-3.029998779296861,0.31000518798828125,2,0.048688354420350244,-1.473708514867388,93.5,1.8181786655569427,93.9000015258789,1.374994701818336,94.01000213623048,0.048688354420350244 8761,2018-09-27,93.29000091552734,93.79000091552734,92.58000183105469,92.77999877929688,676900.0,0.007125161197012009,-1.6593502410396144,-0.49999999999999306,48.12711735241743,56.14815139153467,0.5116741038983292,0.13738498352108763,-1.0061112014170988,-3.557964389330593,13.228549912749726,1.2099990844726562,0.8280050901837086,-0.21149902343749716,-1.681467843724704,1.2584697968497096,-0.9464834335811076,0.5234853867061133,1.6158209002171446,36.22446000599452,-24.918255634271205,0.7349844101436048,9,0.2949981689453125,-0.01000213623046875,-1.1125011444091797,-3.69000244140625,-1.1500015258789062,3,0.02508303478321805,-1.8148179544780494,92.62999725341795,-1.473708514867388,93.5,1.8181786655569427,93.9000015258789,0.02508303478321805 8762,2018-09-28,93.91000366210938,93.94000244140624,93.2300033569336,93.31999969482422,497000.0,0.006645972135249867,1.1846074392291326,1.1568656783400901,55.16460791309588,54.268356402146736,-0.1578491850502104,-0.39579862248859854,-1.5893622171707023,-4.122024988848793,12.720812778626428,0.709999084472642,0.8127610624932515,0.3405036926269531,-1.0687057507268776,1.7497131359807838,-0.3641010290499622,1.0451084143038685,0.9367016562850665,80.60609703656095,15.813415695358742,0.704604721676916,9,-0.32500457763671875,-0.6300048828125,-1.4225044250488281,-4.310005187988281,-0.6200027465820312,4,-0.003088072667644215,-1.6593502410396144,93.29000091552734,-1.8148179544780494,92.62999725341795,-1.473708514867388,93.5,-0.003088072667644215 8763,2018-10-01,92.75,94.16999816894531,92.62999725341795,93.8499984741211,418900.0,-0.012352290670577526,-1.298502024060962,-1.8643916568605898,44.63706661045889,51.546661703427446,0.7660423568271426,0.8486711331080556,-0.3959794004262136,-2.9111389131172842,12.708140776622473,1.540000915527358,0.6167613170453166,-0.8454998016357393,-2.1671174437610716,0.47611784048959294,-1.5063086226984126,-0.1846909805730661,2.038771150991394,10.302909802144551,-51.567955482215964,0.6608088210626666,10,0.55999755859375,0.529998779296875,-0.2375011444091797,-3.1500015258789062,2.7099990844726562,0,0.018760084784577025,1.1846074392291326,93.91000366210938,-1.6593502410396144,93.29000091552734,-1.8148179544780494,92.62999725341795,0.018760084784577025 8764,2018-10-02,93.69000244140624,94.05999755859376,92.7699966430664,92.7699966430664,309600.0,0.010134797211927005,-1.804332141939046,-0.8363700677629762,50.39841515421387,51.33596604432796,-0.3345553728135684,0.011652743222882123,-1.2710039712151513,-3.808966051837004,12.432493633015785,1.3099975585937642,0.49001965622433374,0.029502487182597292,-1.164155911521334,1.2231608858865286,-0.5673267121693613,0.6263316865345558,1.0419932255301774,69.81151993243803,7.99702320942108,0.5968291993519639,10,-0.3400001525878764,-0.4100036621093608,-1.0625038146972514,-3.9900016784667827,3.009994506835966,1,0.01184758865862734,-1.298502024060962,92.75,1.1846074392291326,93.91000366210938,-1.6593502410396144,93.29000091552734,0.01184758865862734 8765,2018-10-03,92.73999786376952,93.9800033569336,92.1500015258789,93.56999969482422,305800.0,-0.010139871415104862,1.2181717297822168,-0.9021702173534755,41.28712998431061,49.88031685881691,0.6930317257407808,0.9422335561518764,-0.2592734703844002,-2.8162937520958593,11.97703439201633,1.8300018310546875,0.2095336383655706,-0.877502059936532,-2.1402959871787175,0.38529186730565357,-1.5088990235576318,-0.2461050963154321,1.9363578287930068,29.20778803844849,-27.097290407345163,0.6313969636210949,10,0.605003356933608,0.540000915527358,-0.14249801635740766,-2.9549980163574077,3.099998474121108,2,0.0036662063307852932,-1.804332141939046,93.69000244140624,-1.298502024060962,92.75,1.1846074392291326,93.91000366210938,0.0036662063307852932 8766,2018-10-04,92.83999633789062,92.9499969482422,91.8000030517578,92.5,360000.0,0.0010782669444093784,3.10713896457755,-0.409633238349106,43.482665684636075,48.06226305473838,0.5803861811822912,0.7864721527797229,-0.2880189934894162,-2.8599957846128916,11.1794232763785,1.1499938964844034,-0.04938509724763662,-0.7165035247802791,-2.0068619334060287,0.5738548838454705,-1.3616827290931468,-0.07132432046741144,1.7818321797854964,43.881663662117255,-8.85884240568884,0.6451792043128715,10,0.17500686645507812,0.6100044250488281,-0.2774982452392578,-2.9949989318847656,3.850006103515611,3,0.0010771877149977627,1.2181717297822168,92.73999786376952,-1.804332141939046,93.69000244140624,-1.298502024060962,92.75,0.0010771877149977627 8767,2018-10-05,94.63999938964844,94.81999969482422,92.7699966430664,92.77999877929688,598600.0,0.019388228379573658,-1.1808486461918057,5.470648954312899,49.407488752405484,47.06328976324051,-1.2525755259466536,-0.983628381702232,-2.0237202003112884,-4.578293474024065,10.275223333287945,2.0500030517578125,0.006605812426911939,1.0324996948242244,-0.3460416287630892,2.411041018411538,0.3432290330305676,1.7217703566178812,-2.839996337890639,94.03971836892461,44.85945374481946,0.689270661793657,10,-1.3299980163574219,-1.1299972534179688,-1.9300003051757812,-3.9850006103515625,2.029998779296875,4,-0.026415891970868355,3.10713896457755,92.83999633789062,1.2181717297822168,92.73999786376952,-1.804332141939046,93.69000244140624,-0.026415891970868355 8768,2018-10-08,96.9499969482422,97.3000030517578,95.0,95.0,814800.0,0.024408258384313042,-1.3589811807973562,1.048385112020812,59.46151828205124,48.18248498727557,-3.446912892320924,-3.143708717090348,-4.227385459857516,-6.781465992179292,9.831318103170096,2.660003662109361,0.0605565375020376,3.1449974060058707,1.1423730712460696,5.147621740765672,2.143685238625963,4.146309573385778,-5.149993896484403,93.63625266335279,45.01529578663432,1.0013121673799006,10,-2.3999938964844034,-2.3999938964844034,-4.272497177124038,-5.9599990844726705,-0.5499954223632955,0,-0.03775137852421784,-1.1808486461918057,94.63999938964844,3.10713896457755,92.83999633789062,1.2181717297822168,92.73999786376952,-0.03775137852421784 8769,2018-10-09,96.83000183105469,98.4000015258789,96.63999938964844,97.30999755859376,583400.0,-0.0012377010929827126,-3.093025318926208,-0.24615204037717206,68.16576614397988,51.12575287528548,-3.1345091055966066,-2.930602266351997,-3.988332182311254,-6.546435222632198,10.497405649930494,1.7600021362304688,0.003346446546743209,2.870502090454096,0.4548120407308005,5.286192140177391,1.6626570655924553,4.0783471153157365,-4.80999877929689,76.21212033638707,23.3737009757956,1.2078450248616468,10,-1.7299995422363281,-1.7299995422363281,-4.427501678466797,-5.415000915527344,0.45999908447265625,1,-0.014148535791338346,-1.3589811807973562,96.9499969482422,-1.1808486461918057,94.63999938964844,3.10713896457755,92.83999633789062,-0.014148535791338346 8770,2018-10-10,96.0199966430664,97.4499969482422,95.98999786376952,96.52999877929688,472700.0,-0.008365229501921756,-4.122806547897744,1.0625139078742096,61.731571420550296,52.6373588828558,-2.0037814980234714,-2.0351310412302013,-3.110070036034813,-5.617272495106306,11.00836673052511,1.4599990844726847,-0.04579582429785489,1.9399971008300838,-0.6373126461620586,4.517306847822226,0.6513422273340126,3.228651974326155,-3.617193682861341,63.93931162037981,9.278274526591446,1.2886548734960686,10,-0.9199943542480469,-0.9199943542480469,-3.672496795654297,-4.499996185302734,2.8900070190429688,2,0.007081861372100873,-3.093025318926208,96.83000183105469,-1.3589811807973562,96.9499969482422,-1.1808486461918057,94.63999938964844,0.007081861372100873 8771,2018-10-11,93.3499984741211,96.48999786376952,93.3000030517578,95.98999786376952,397700.0,-0.027806688838684868,-1.3284716653301014,5.176447708947269,47.559161580410944,51.792309290335254,0.7550208406866403,0.5737087988124472,-0.37306368220414754,-2.848021462535357,10.435698328778964,3.1899948120117188,-0.027487415805381943,-0.6725009918212947,-3.2616431897893676,1.9166412061467781,-1.9670720908053312,0.6220701071627417,-0.5873635999756033,10.30197740725483,-41.515745194028746,1.294571098984038,10,1.7500038146972656,1.7500038146972656,-0.9199981689453125,-1.6149978637695312,5.680000305175781,3,0.02667378580043378,-4.122806547897744,96.0199966430664,-3.093025318926208,96.83000183105469,-1.3589811807973562,96.9499969482422,0.02667378580043378 8772,2018-10-12,92.61000061035156,93.44000244140624,91.55999755859376,93.38999938964844,378700.0,-0.007927133110502194,3.2727146622278442,0.2954541513741599,45.44169828503278,51.88171280973236,1.4429636232514582,1.2593482273000518,0.40738238676701144,-2.027234894501646,10.143537499021061,1.8800048828124716,0.1274653492045701,-1.336998748779294,-4.001147198922794,1.3271497013642062,-2.669072973851044,-0.004924523707543926,5.790000915527344,15.35091290560397,-34.012649729377024,1.3320742250717472,10,2.3699989318847656,2.3699989318847656,-0.027502059936523438,-0.6300010681152344,6.7299957275390625,4,0.04405573700642673,-1.3284716653301014,93.3499984741211,-4.122806547897744,96.0199966430664,-3.093025318926208,96.83000183105469,0.04405573700642673 8773,2018-10-15,93.47000122070312,93.87999725341795,92.66000366210938,92.95999908447266,242500.0,0.009286260713569527,-1.1982005512443983,-0.653849915880903,49.89733488462446,51.82603722422242,0.7776097138923035,0.313009782839373,-0.40908005993557595,-2.812760823250784,9.440452635502606,1.269996643066392,0.19485722818767215,-0.41199836730956463,-3.0549519133377743,2.230955178718645,-1.7334751403236766,0.9094784057045473,4.793200225830077,27.924013951521992,-19.629620649314994,1.321476773014108,10,1.5099983215332031,1.5099983215332031,-0.8875026702880859,-1.4900016784667969,4.729995727539077,0,0.03423555051300675,3.2727146622278442,92.61000061035156,-1.3284716653301014,93.3499984741211,-4.122806547897744,96.0199966430664,0.03423555051300675 8774,2018-10-16,94.93000030517578,95.05999755859376,93.02999877929688,93.4499969482422,293100.0,0.015619975023058785,1.3333347949049394,2.901955211153801,57.565793436316724,53.63477760777865,-0.5453471904420297,-1.1724472410984959,-1.811868842418562,-4.197342184727702,8.220665052547222,2.029998779296889,0.17868658567989826,1.0260005950927678,-1.6454342593836202,3.6974354495691557,-0.3097168321454262,2.3617180223309617,3.199137063598627,57.215672254647984,5.8909339212804,1.3357174272381942,10,0.049999237060546875,0.049999237060546875,-2.347501754760742,-2.950000762939453,2.7900009155273438,1,0.015485107089196815,-1.1982005512443983,93.47000122070312,3.2727146622278442,92.61000061035156,-1.3284716653301014,93.3499984741211,0.015485107089196815 8775,2018-10-17,94.62999725341795,95.02999877929688,94.01000213623048,94.83000183105469,246900.0,-0.0031602554597428556,2.399997456861975,-0.1351379216133149,54.51480893111437,54.86057130183179,0.05693333365665865,-0.7602035750530405,-1.4569619978494615,-3.827051750242731,8.430873131491904,1.019996643066392,0.3703878557417397,0.6299976348876868,-1.9984217482021336,3.258417017977507,-0.6842120566572305,1.944207326432604,3.367757319152844,62.27179522892029,8.663665199733977,1.3142096915449106,10,0.3500022888183736,0.3500022888183736,-1.9299964904785014,-2.5999984741210795,2.5200042724609517,2,0.028109518538671496,1.3333347949049394,94.93000030517578,-1.1982005512443983,93.47000122070312,3.2727146622278442,92.61000061035156,0.028109518538671496 8776,2018-10-18,95.38999938964844,96.23999786376952,94.77999877929688,94.77999877929688,363400.0,0.008031302528681339,-3.7868774545363117,-3.049933244325551,54.93990200971752,55.47528388597757,-0.3389562828857464,-1.4296882360035568,-2.1491957579334837,-4.521852522445016,8.877980345328702,1.6100006103515625,0.4585277735152289,1.2859996795654354,-1.3916061360759073,3.963605495206778,-0.05280322825522887,2.6248025873860996,2.4790000426428236,81.83764062619738,30.337367230191653,1.3388029078206691,10,-0.4099998474121094,-0.4099998474121094,-2.6299991607666016,-3.3600006103515625,2.4199981689453267,3,0.03690118770294193,2.399997456861975,94.62999725341795,1.3333347949049394,94.93000030517578,-1.1982005512443983,93.47000122070312,0.03690118770294193 8777,2018-10-19,97.06999969482422,97.4800033569336,95.44000244140624,95.44000244140624,347400.0,0.017611912317069267,-1.5030728257358839,2.6721239712835114,63.93547602722359,55.97239030210783,-1.8305093261263892,-3.0237143812787934,-3.720198651820823,-6.151608236464924,9.311452724513655,2.0900039672851562,0.7936777497239262,2.813000106811529,-0.17383459890184838,5.799834812524907,1.3195827539548333,4.306417459668225,0.6728196999930987,91.49369941766506,33.34541828063643,1.4934173528566903,10,-2.0900001525878906,-2.0900001525878906,-4.277500152587891,-5.040000915527344,1.3499984741210938,4,0.020191604930819507,-3.7868774545363117,95.38999938964844,2.399997456861975,94.62999725341795,1.3333347949049394,94.93000030517578,0.020191604930819507 8778,2018-10-22,96.51000213623048,97.58999633789062,96.33999633789062,97.20999908447266,345700.0,-0.005769007523996006,-1.4038264033569061,-0.42944670414280256,59.32539412223889,54.99012674413661,-1.4969040730724146,-2.3801900297158483,-3.056430710273119,-5.531817579451186,9.786038485588728,1.25,1.10995472954464,2.1225025177002124,-1.0225380263631791,5.267543061763604,0.5499822456685166,3.695022789731908,1.1091608218623605,76.31590394988721,18.83151432268214,1.5725202720316955,10,-1.9350051879882955,-1.5300025939941548,-3.6950016021728658,-4.480003356933608,1.1199951171874716,0,0.029323325448334492,-1.5030728257358839,97.06999969482422,-3.7868774545363117,95.38999938964844,2.399997456861975,94.62999725341795,0.029323325448334492 8779,2018-10-23,95.68000030517578,96.7300033569336,94.66999816894531,96.4000015258789,336700.0,-0.008600163845018827,1.9855042016806723,1.0285776566757703,59.80000813802083,54.77550860163334,-0.9467454054030782,-1.4529896443437451,-2.1478946245428006,-4.626602514078954,10.232337628412203,2.0600051879882812,1.2206852810505353,1.1835006713867244,-1.983063546670138,4.350064889443587,-0.3997814376417068,2.7667827804151557,1.9099960327148438,46.64806909941011,-13.817729318666252,1.5832821090284304,10,-1.1050033569335938,-0.7000007629394531,-2.4775009155273438,-3.6350021362304688,-2.2300033569335795,1,0.02633775747312672,-1.4038264033569061,96.51000213623048,-1.5030728257358839,97.06999969482422,-3.7868774545363117,95.38999938964844,0.02633775747312672 8780,2018-10-24,97.13999938964844,98.0500030517578,95.48999786376952,95.91999816894531,424500.0,0.015259187707106214,-1.4615412830575902,-1.6944432670707412,63.14181812755261,56.50691488464908,-2.4933689315728316,-2.696012586185219,-3.535920470318743,-5.99942045330701,10.716075066618757,2.5600051879882812,1.0305398128534193,2.4179996490478572,-0.830193901008343,5.6661931991040575,0.7939028740197642,4.04209642407595,-5.580001831054673,73.07685362418319,10.078981202768986,1.6240967750280997,10,-2.3349990844726562,-2.1599998474121094,-3.7424983978271484,-4.924999237060547,-1.470001220703125,2,0.0059707827331578756,1.9855042016806723,95.68000030517578,-1.4038264033569061,96.51000213623048,-1.5030728257358839,97.06999969482422,0.0059707827331578756 8781,2018-10-25,95.62999725341795,96.79000091552734,95.20999908447266,96.79000091552734,380000.0,-0.015544596929361276,1.7241324879640103,-0.9508217224904436,53.080267213970046,57.35564476564211,-0.6994968395107435,-1.0558492123856098,-1.9841922838631092,-4.403426507157889,11.153029100529219,1.9300003051757812,0.6904448412932425,0.7909976959228402,-2.408218525975741,3.9902139178214213,-0.8086104150264504,2.3906058068721308,-3.940199584960908,28.402298746794457,-29.402084634066995,1.5996081109492903,10,-0.2749938964843608,-0.6499977111816264,-2.197498321533189,-3.414997100830064,1.980003356933608,3,0.015894638880235012,-1.4615412830575902,97.13999938964844,1.9855042016806723,95.68000030517578,-1.4038264033569061,96.51000213623048,0.015894638880235012 8782,2018-10-26,93.62000274658205,95.91000366210938,93.04000091552734,95.69000244140624,489300.0,-0.02101845199795893,1.2868528318403847,1.784476861960965,39.44199457669432,56.19394028698321,1.6414489916324015,0.9816340756849229,0.008281051806292794,-2.292867496571347,11.598905835634726,2.8700027465820312,0.42669881024100675,-1.2044967651367102,-4.424006073564513,2.0150125432910926,-2.8142514193506116,0.4052578890771912,-1.8030009704589816,11.576877919080038,-39.972636921628684,1.6097546542138983,10,1.9199981689452983,1.3599967956542827,-0.18750381469727984,-1.4050025939941548,3.9399948120117188,4,0.044755337418153296,1.7241324879640103,95.62999725341795,-1.4615412830575902,97.13999938964844,1.9855042016806723,95.68000030517578,0.044755337418153296 8783,2018-10-29,94.48999786376952,95.0199966430664,93.66000366210938,93.66000366210938,443800.0,0.009292833707156056,-2.2771144141411357,-0.4009634415577222,42.917662098111585,54.56637013829374,1.0408082176393805,0.26211792972596015,-0.8746450053479151,-3.0551004846017094,11.544526149380305,1.3999938964843608,0.5895940477005297,-0.4215015411377152,-3.495735870752526,2.6527327884770955,-1.9586187059451277,1.1156156236696972,-2.5483360621337567,28.942042514440057,-18.68279691281531,1.537117164807406,10,1.055004119873061,0.4900016784668111,-1.0574989318847514,-2.2749977111816264,4.060005187988281,0,0.04159170699571657,1.2868528318403847,93.62000274658205,1.7241324879640103,95.62999725341795,-1.4615412830575902,97.13999938964844,0.04159170699571657 8784,2018-10-30,94.8000030517578,95.6500015258789,93.83999633789062,94.7300033569336,491600.0,0.0032808254312295393,1.0452074811312215,0.08433757089410046,46.192278879669324,53.64164457702208,0.7939120270582123,0.041671517526609136,-1.1700670130795316,-3.2477405609227503,11.371582157876414,1.8100051879882812,0.8763100024487045,-0.16699638366701208,-3.187997469948442,2.854004702614418,-1.6774969268077342,1.34350415947371,-2.7361744251196,35.12976817919457,-10.000489853405384,1.5105005431407184,10,0.7449989318847798,0.17999649047852984,-1.3675041198730327,-2.5850028991699077,3.9899978637695455,1,0.029852258550193023,-2.2771144141411357,94.48999786376952,1.2868528318403847,93.62000274658205,1.7241324879640103,95.62999725341795,0.029852258550193023 8785,2018-10-31,93.08000183105469,94.3499984741211,92.63999938964844,94.33999633789062,846800.0,-0.018143472208160594,1.6718761175881554,-18.000000000003656,49.10419161070343,52.99323231046495,2.53780139632525,1.885101139766988,0.5670754953148105,-1.4080074825701843,10.87400751927206,2.160003662109361,0.9994034254572455,-1.9039978027343807,-4.875655846021061,1.0676602405523,-3.389826824377721,-0.4181687810910404,-0.8964497159141018,10.602464569288665,-37.32504074862266,1.4858290216433412,10,2.2649993896484375,1.8999977111816406,0.3524971008300781,-0.8650016784667969,5.369995117187514,2,0.003975022667694672,1.0452074811312215,94.8000030517578,-2.2771144141411357,94.48999786376952,1.2868528318403847,93.62000274658205,0.003975022667694672 8786,2018-11-01,92.94000244140624,93.66999816894531,92.38999938964844,93.27999877929688,491300.0,-0.001504075922801995,1.2857220708446866,0.26983953981230313,51.140296486577064,51.57154569483756,2.563277057149918,2.1428414816636234,0.7355155532868451,-1.1590517388044788,10.113813072815995,1.279998779296875,0.867827917444302,-2.0489974975586023,-5.005764725041416,0.9077697299242118,-3.5273811113000164,-0.5706138838171881,-0.6391213075333013,15.625067732468265,-34.9185543726122,1.4783836137414086,11,2.279998779296889,2.0399971008300923,0.49249649047852984,-0.7250022888183452,5.559997558593764,3,0.029373742799933655,1.6718761175881554,93.08000183105469,1.0452074811312215,94.8000030517578,-2.2771144141411357,94.48999786376952,0.029373742799933655 8787,2018-11-02,92.13999938964844,93.12999725341795,91.27999877929688,93.12999725341795,437000.0,-0.00860773650465696,2.737378719337938,2.9117897854769033,45.385144021330525,50.02262901695886,2.8948400481823455,2.8943420942092075,1.567822322534056,-0.24198221487299065,10.878570379346321,1.8499984741210795,0.791970411348629,-2.7240005493164006,-5.9426713055132865,0.49467020688048535,-4.333335927414836,-1.1146651712179647,5.910003662109361,19.67963546531421,-32.33206110417021,1.609335378098442,11,2.5250015258789062,2.700000762939453,1.2924995422363281,0.07500076293945312,6.4499969482421875,4,0.059366195538716804,1.2857220708446866,92.94000244140624,1.6718761175881554,93.08000183105469,1.0452074811312215,94.8000030517578,0.059366195538716804 8788,2018-11-05,93.29000091552734,93.97000122070312,91.95999908447266,92.27999877929688,429000.0,0.01248102380612881,-1.436363972645178,-1.0202063794206417,44.184401844905835,48.287561651057196,1.3857764428961872,1.5347724545849104,0.4609299221072263,-1.2846054230908805,9.872305483048335,2.0100021362304688,0.6700050680268816,-1.3909992218017635,-4.525377618327383,1.7433791747238558,-2.958188420064573,0.17618997646104617,4.624602050781235,45.99544331642763,-5.136652480691097,1.5671891982628068,11,1.375,1.5499992370605469,0.14249801635742188,-1.0750007629394531,6.209999084472656,0,0.04577121450489474,2.737378719337938,92.13999938964844,1.2857220708446866,92.94000244140624,1.6718761175881554,93.08000183105469,0.04577121450489474 8789,2018-11-06,95.45999908447266,95.47000122070312,92.87999725341795,93.22000122070312,475400.0,0.023260779801151488,1.2920367425892105,2.217814976243173,52.598627951194864,47.116096075906334,-0.9149248741774585,-0.7832848324730435,-1.625669972301722,-3.351240259822845,8.011022747916245,2.5900039672851705,0.27900480559264906,0.8474990844726591,-2.145838900334141,3.840837069279459,-0.6491699079307409,2.344168076876059,2.321911798095684,99.76128567058515,47.97125691503126,1.4966689924034011,11,-1.4249992370605469,-0.6199989318847656,-2.1650009155273438,-3.2449989318847656,3.0100021362304688,1,0.03236962075131378,-1.436363972645178,93.29000091552734,2.737378719337938,92.13999938964844,1.2857220708446866,92.94000244140624,0.03236962075131378 8790,2018-11-07,96.6999969482422,96.76000213623048,95.3499984741211,95.94000244140624,357400.0,0.0129897116662685,2.204535996670757,0.33928358554638344,53.98175623592973,47.21626152279074,-2.485251533712969,-2.0761732051695247,-2.7667860824198556,-4.4847243820482845,6.807541073080908,1.4100036621093892,0.029543141820127516,2.053496932983407,-1.0214894194566426,5.1284832854234566,0.5160037567633822,3.5909901092034318,0.9518756922607139,98.90501548849674,48.812528063127175,1.5374931762200224,11,-2.67999649047853,-1.859996795654311,-3.3849964141845845,-4.484996795654311,-1.1399993896484375,2,0.02161327852371908,1.2920367425892105,95.45999908447266,-1.436363972645178,93.29000091552734,2.737378719337938,92.13999938964844,0.02161327852371908 8791,2018-11-08,95.83999633789062,97.47000122070312,94.43000030517578,96.0,833100.0,-0.008893491597645853,-1.0402719959856015,-0.21053265605235424,46.06524768689701,47.952178535035486,-1.7794590371864274,-1.0751889854925167,-1.8329443319205296,-3.541449778541846,7.227634245376552,3.0400009155273438,-0.20118525965128242,1.0689964294433594,-1.986536354813424,4.124529213700143,-0.45876996268503945,2.596762821571758,1.6844388253881704,73.66713667333879,27.621445652474208,1.5277663921283942,11,-1.464996337890625,-0.9999961853027344,-2.527496337890625,-3.6249961853027344,-1.3199996948242188,3,0.027232895555941328,2.204535996670757,96.6999969482422,1.2920367425892105,95.45999908447266,-1.436363972645178,93.29000091552734,0.027232895555941328 8792,2018-11-09,96.69000244140624,97.43000030517578,95.33999633789062,95.87000274658205,344100.0,0.008869012270397603,-1.2233936781959036,-5.1248807934386935,50.56532738573036,48.80191912254868,-2.4006424118157383,-1.6905338112946566,-2.604802087745952,-4.30255343644852,6.778053963963315,2.0900039672851562,-0.6266799538169039,1.7150024414062415,-1.277186155150659,4.707191037963142,0.21890814312779128,3.2110967396846917,-5.410003662109361,85.84394778782234,41.825039042676785,1.496094298278447,11,-2.315002441406236,-1.8500022888183452,-3.4575004577636577,-4.475002288818345,-1.7600021362304545,4,0.018719593679714874,-1.0402719959856015,95.83999633789062,2.204535996670757,96.6999969482422,1.2920367425892105,95.45999908447266,0.018719593679714874 8793,2018-11-12,96.66999816894531,98.25,96.2699966430664,96.44000244140624,481100.0,-0.00020689080521063552,-5.947290930506478,0.28048269894586764,53.275967319347316,49.58899561584624,-2.2784930012135476,-1.4951593936126102,-2.494954544436183,-4.201163350795468,6.705358856618582,1.9800033569335938,-0.7539948629925846,1.5349983215332088,-1.4605655312361847,4.530562174302602,0.037216395148519155,3.0327802479178985,-5.266999359130864,70.57726214273646,25.78008814770952,1.497781926384694,11,-1.904998779296875,-1.8299980163574219,-3.2599964141845703,-4.159996032714844,-1.5699996948242188,0,0.019861365525111863,-1.2233936781959036,96.69000244140624,-1.0402719959856015,95.83999633789062,2.204535996670757,96.6999969482422,0.019861365525111863 8794,2018-11-13,96.4000015258789,97.2300033569336,95.70999908447266,96.6999969482422,592200.0,-0.0027929724648856347,1.2352868578865583,-1.3043521528560815,47.34196280342861,49.393192415037916,-1.9642283209370106,-1.1693399668692308,-2.1415575809614467,-3.85467615977241,7.141158998059227,1.5200042724609375,-0.4631906372743799,1.1915016174316406,-1.8545941593343827,4.237597394197664,-0.3315462709513781,2.7145495058146594,-4.723122668457037,51.57071670378174,9.923153928192704,1.5230478883830123,11,-1.6350021362304688,-1.5600013732910156,-1.849998474121108,-2.8499984741210938,-1.94000244140625,1,0.03215766001091702,-5.947290930506478,96.66999816894531,-1.2233936781959036,96.69000244140624,-1.0402719959856015,95.83999633789062,0.03215766001091702 8795,2018-11-14,97.29000091552734,97.45999908447266,95.83999633789062,96.11000061035156,688600.0,0.009232358667645046,1.131587268921693,-3.933394369420734,56.24061383914495,49.95989434310102,-2.4521017166738943,-1.9498085011680217,-2.9751031006113067,-4.684906473230058,7.641021957478747,1.6200027465820312,-0.2587417018091571,1.9485008239746122,-1.2210258776117655,5.11802752556099,0.36373747318141625,3.533264174767808,-5.35019721240235,74.86913190664976,30.242994125856256,1.5847633507931902,11,-2.5250015258789062,-2.5250015258789062,-2.1899986267089844,-3.1899986267089844,-7.959999084472656,2,0.01212869045196463,1.2352868578865583,96.4000015258789,-5.947290930506478,96.66999816894531,-1.2233936781959036,96.69000244140624,0.01212869045196463 8796,2018-11-15,98.91000366210938,98.9499969482422,96.0500030517578,97.56999969482422,611100.0,0.01665127691784707,3.0845256580396208,1.1355962887531115,70.48797942961019,52.74909827735432,-3.5047664181914797,-3.470515249028125,-4.5334928614270495,-6.224095747613362,7.769497617433524,2.8999938964844034,-0.09201826915602851,3.392503356933588,-0.15656224966083698,6.941568963528013,1.6179705536363826,5.1670361602307935,-6.717792107109375,98.89215292600929,48.01652545187127,1.774532803297212,11,-3.455005645751953,-3.7950057983398438,-3.8100013732910156,-4.810001373291016,-8.79000091552733,3,-0.033869234450336405,1.131587268921693,97.29000091552734,1.2352868578865583,96.4000015258789,-5.947290930506478,96.66999816894531,-0.033869234450336405 8797,2018-11-16,99.02999877929688,99.7699966430664,98.77999877929688,99.16999816894531,575500.0,0.001213174732026312,-2.093746274706149,-0.10447684713357663,68.66774958794414,55.46947024880301,-2.843677154292081,-3.621836750937746,-4.575025794772927,-6.266389680266457,7.436370373178283,0.9899978637695312,0.17276058535796324,3.414498519897464,-0.41243313778907975,7.241430177584007,1.501032691054192,5.3279643487407355,-6.432320100702341,81.77344067108646,26.961615128565654,1.9134658288432695,11,-2.7050018310546875,-3.5050010681152344,-3.9299964904785156,-4.929996490478516,-7.830001831054673,4,-0.045541777156654084,3.0845256580396208,98.91000366210938,1.131587268921693,97.29000091552734,1.2352868578865583,96.4000015258789,-0.045541777156654084 8798,2018-11-19,99.33999633789062,99.77999877929688,98.16999816894531,98.9800033569336,723900.0,0.0031303399213871153,1.5967796516314012,-2.571389645776567,68.66772992955369,57.254926024176214,-2.4643894283620256,-3.9093836493588725,-4.781353650923933,-6.500246088650968,6.907502836037602,1.6100006103515625,0.45458399529249505,3.582996368408203,-0.5778985797802534,7.74389131659666,1.5025488943139749,5.663443842502431,-6.168532222138339,89.18912839315941,30.570408830127988,2.080447474094228,11,-2.234996795654297,-3.80999755859375,-4.359996795654297,-5.239994049072266,-7.67999267578125,0,-0.044392955458895766,-2.093746274706149,99.02999877929688,3.0845256580396208,98.91000366210938,1.131587268921693,97.29000091552734,-0.044392955458895766 8799,2018-11-20,98.1999969482422,100.76000213623048,97.5199966430664,99.79000091552734,573400.0,-0.011475734162208706,-1.1966104850994372,-4.416763802055699,72.10705659586756,59.268848286391545,-1.000009310997271,-2.7098477911258954,-3.5726499993991325,-5.28596980245436,7.49153433834816,3.2400054931640767,0.9165440151040087,2.316997146606454,-1.9843308806968452,6.618325173909753,0.16633313295480434,4.467661160258103,-4.367679366135462,47.96743554952525,-16.03412412752016,2.150664013651646,11,-0.6049957275390767,-2.17999649047853,-3.2199974060058736,-4.099994659423842,-5.479995727539077,1,-0.03156821354846895,1.5967796516314012,99.33999633789062,-2.093746274706149,99.02999877929688,3.0845256580396208,98.91000366210938,-0.03156821354846895 8800,2018-11-21,97.72000122070312,98.12000274658205,97.08999633789062,97.98999786376952,346100.0,-0.004887940350874587,2.8867696382557577,0.16980878577768505,70.05033353004211,61.93385782451877,-0.40242995662889314,-2.3022072077177427,-3.0239202280277766,-4.736927637399219,7.384650895277167,1.1100006103515767,1.3474828087386896,1.8080013275146456,-2.536613353138506,6.152616008167797,-0.3643060128119373,3.9803086678412285,-3.05636149210153,35.456443599973525,-33.232465649403636,2.1723073403265785,11,0.3299980163574219,-1.7000007629394531,-2.740001678466797,-3.6199989318847656,-7.870002746582031,2,-0.03336064362983038,-1.1966104850994372,98.1999969482422,1.5967796516314012,99.33999633789062,-2.093746274706149,99.02999877929688,-0.03336064362983038 8801,2018-11-23,97.1500015258789,98.13999938964844,96.70999908447266,97.29000091552734,235600.0,-0.005832989026850921,-1.8039104223076579,0.5185227047953027,71.42859007551733,64.25199812338398,0.4167629449171102,-1.6996350565908358,-2.41908451863992,-4.11534450559121,7.351755701830881,1.4300003051757812,1.4796747854221763,1.16200141906738,-3.214901267108118,5.538904105242878,-1.026449924020369,3.350452762155129,-1.754798308361842,10.864249626065721,-61.37923762202714,2.1884513430877517,11,1.0849990844726562,-1.1300010681152344,-2.170001983642578,-3.049999237060547,-6.620002746582031,4,-0.08049407691199184,2.8867696382557577,97.72000122070312,-1.1966104850994372,98.1999969482422,1.5967796516314012,99.33999633789062,-0.08049407691199184 8802,2018-11-26,97.80999755859376,97.9499969482422,96.69000244140624,97.3000030517578,405300.0,0.006793577172914844,2.1898866204391823,-3.642833787466143,70.17857568605015,66.13006571968431,-0.07560502090828436,-2.1393162093202136,-3.0236067605980566,-4.731850049681086,7.769492965159594,1.259994506835966,1.5171798737649311,1.6124977111816605,-2.687600861255234,5.912596283618555,-0.5375515750367867,3.762546997400108,-1.7710184708310948,27.51830961097634,-46.060673633026575,2.150049286218448,11,0.4250030517577983,-1.7899971008300923,-2.829998016357436,-3.709995269775405,-6.119995117187528,0,-0.07862176673100285,-1.8039104223076579,97.1500015258789,2.8867696382557577,97.72000122070312,-1.1966104850994372,98.1999969482422,-0.07862176673100285 8803,2018-11-27,98.41999816894531,98.5,97.4499969482422,97.7699966430664,935000.0,0.006236587522518988,1.5925835224971157,1.2745265236513068,65.35270546950495,68.13125934924834,-0.45959385363619276,-2.5716444758742227,-3.5908560223609243,-5.302674387321588,8.304650682196101,1.0500030517577983,1.8071277945598752,2.025998306274417,-2.304632312088586,6.35662892463742,-0.1393170029070916,4.191313615455925,-1.8144963153665117,42.50604071885028,-26.61427671145234,2.1653153091815023,11,-0.11999893188476562,-2.3999977111816406,-3.4399986267089844,-4.319995880126953,-7.400001525878906,1,-0.07335908712688077,2.1898866204391823,97.80999755859376,-1.8039104223076579,97.1500015258789,2.8867696382557577,97.72000122070312,-0.07335908712688077 8804,2018-11-28,97.62999725341795,98.8499984741211,97.4800033569336,98.33000183105469,695200.0,-0.008026833267881783,-1.7400111390009994,-1.076927591347135,55.059852177284164,68.00006360904158,0.5847198555629376,-1.6429939202788972,-2.7573756191532794,-4.433623926026016,9.259686855675195,1.3699951171875,1.9460657589781079,1.0944976806640483,-3.2016361438956977,5.390631505223794,-1.0535692316158247,3.2425645929439213,-0.9399948120117188,43.51835826430927,-20.932438833581628,2.1480669122798695,11,0.7750053405761861,-1.6099967956542827,-2.8524990081786967,-3.529994964599595,-5.419998168945298,2,-0.06114917299252076,1.5925835224971157,98.41999816894531,2.1898866204391823,97.80999755859376,-1.8039104223076579,97.1500015258789,-0.06114917299252076 8805,2018-11-29,93.4499969482422,95.4800033569336,92.8000030517578,94.70999908447266,5175000.0,-0.04281471292399752,-1.093758475068757,1.799991280748927,40.447640131486686,64.66224813147231,4.651933119147884,2.704824494407333,1.4758121180046118,-0.21180980398433746,9.52392167580807,4.829994201660156,1.9406219209420925,-3.1040023803710852,-7.340253322608689,1.1322485618665183,-5.222127851489887,-0.9858769092522834,7.310005187988281,10.74370889739447,-50.37085701509253,2.1181254711188036,11,3.330005645751939,2.57000350952147,1.327501296997056,1.2700042724609233,-2.75,3,-0.0078116185273220395,-1.7400111390009994,97.62999725341795,1.5925835224971157,98.41999816894531,2.1898866204391823,97.80999755859376,-0.0078116185273220395 8806,2018-11-30,95.66999816894531,95.6999969482422,93.61000061035156,94.0,2173500.0,0.02375603310006169,1.416186704534406,-1.3253931250794877,46.32563027750573,62.17979043031249,2.1501118326690403,0.7376542278660594,-0.683451156411337,-2.38289068515283,9.642950852296313,2.25,2.1205041927553054,-1.020500946044919,-4.929747620885564,2.888745728795726,-2.9751242834652345,0.9341223913753964,4.930803985595716,47.437971714471395,-10.112746311783098,1.9546233374203206,11,1.1100044250488281,0.3500022888183594,-0.7774982452392578,-0.8999977111816406,-3.25,4,-0.060834115252585086,-1.093758475068757,93.4499969482422,-1.7400111390009994,97.62999725341795,1.5925835224971157,98.41999816894531,-0.060834115252585086 8807,2018-12-03,97.61000061035156,97.66999816894531,94.7699966430664,95.66999816894531,1095800.0,0.020278064999858847,1.8155387988504044,1.1616793823381608,52.974693568512016,60.43611972353008,-0.013969049881723095,-0.8132326406497725,-2.5614870611300944,-4.263312814057755,8.957655072937763,2.9000015258789062,2.139997886134296,0.6460014343261662,-2.6381834766319656,3.930186345284298,-0.9960910211529068,2.288093889805239,2.8347855621338027,79.50415203314066,22.626262827352733,1.6420924554790672,12,-0.8299980163574219,-1.5900001525878906,-2.4424991607666016,-2.740001678466797,-5.709999084472656,0,-0.07253357019550977,1.416186704534406,95.66999816894531,-1.093758475068757,93.4499969482422,-1.7400111390009994,97.62999725341795,-0.07253357019550977 8808,2018-12-04,97.55999755859376,98.79000091552734,97.12000274658205,98.1999969482422,1270000.0,-0.000512273859698098,-1.1973818941112508,-0.3298961774421897,53.72271009122473,58.393414556347544,-0.2715703322227654,-0.4500018388780802,-2.4452747057673747,-4.153415344005225,8.890187914805406,1.6699981689452983,1.8036045053537748,0.38249855041505043,-2.4151768869802623,3.180173987810363,-1.016339168282613,1.781336269112714,2.7318929514770502,78.67765468451512,20.255649629077055,1.3988377186976577,12,-1.734996795654311,-1.5399971008300923,-2.2999973297119283,-2.6899986267089986,-6.220001220703139,1,-0.060168053137373834,1.8155387988504044,97.61000061035156,1.416186704534406,95.66999816894531,-1.093758475068757,93.4499969482422,-0.060168053137373834 8809,2018-12-06,98.5500030517578,98.58000183105469,96.20999908447266,98.05999755859376,1422900.0,0.010147658035450924,7.618143986683313,-0.7656343132345835,54.01786387661787,56.61202903930041,-1.3485172696683634,-1.2613105438756804,-3.3433066349561074,-5.07684223589051,9.363894217524987,2.3700027465820312,1.5080096895698176,1.2180038452148239,-1.5209835757355847,3.9569912661652324,-0.15148986526038755,2.5874975556900353,1.5920497091467496,95.99335643805199,38.01382726380313,1.3694937104752063,12,-2.725002288818345,-2.5300025939941264,-3.287502288818345,-3.6800041198730327,-5.940002441406236,3,-0.07640797742783101,-1.1973818941112508,97.55999755859376,1.8155387988504044,97.61000061035156,1.416186704534406,95.66999816894531,-0.07640797742783101 8810,2018-12-07,98.79000091552734,99.26000213623048,97.9000015258789,98.45999908447266,983400.0,0.0024352902723250303,1.1417260395765745,0.6734655746894171,49.58040984266903,54.18445345787281,-1.5877420867293353,-1.4089393715977252,-3.458598763055079,-5.243240226279994,9.363730464920058,1.3600006103515767,1.1737527934636205,1.35350151062012,-1.442837590017362,4.149840611257602,-0.04466803969862099,2.751671060938861,1.2052108511942663,91.68139657041905,37.271068762342615,1.3981695503187415,12,-2.759998321533203,-2.770000457763672,-3.5275001525878906,-3.920001983642578,-4.430000305175781,4,-0.06660594969202471,7.618143986683313,98.5500030517578,-1.1973818941112508,97.55999755859376,1.8155387988504044,97.61000061035156,-0.06660594969202471 8811,2018-12-10,98.4499969482422,98.83999633789062,96.37000274658205,98.58999633789062,726700.0,-0.00344168401795919,6.718737334000862,-0.42423822074254725,48.002749103336264,51.72047272646016,-1.1666241907689852,-0.9100328903505641,-3.016545919766017,-4.826714798869446,9.781966309500017,2.4699935913085795,0.8613929074979438,0.882997512817397,-1.8423391174911217,3.6083341431259157,-0.4796708023368552,2.2456658279716493,1.4013106441801284,81.9598174384977,29.729717724177952,1.3626683151542587,12,-2.419994354248061,-2.42999649047853,-3.287496566772475,-3.579998016357436,-3.4599990844726847,0,-0.07872016495921663,1.1417260395765745,98.79000091552734,7.618143986683313,98.5500030517578,-1.1973818941112508,97.55999755859376,-0.07872016495921663 8812,2018-12-11,98.5,99.12000274658205,97.93000030517578,98.51000213623048,997000.0,0.000507903030043666,-1.0695667173081125,0.07144414168948206,47.05471331472888,49.687362487040595,-1.2387222159779014,-0.8616605918897164,-2.9818026285574604,-4.818129710180472,10.177513627821883,1.1900024414062642,0.5940379765952741,0.8425006866455078,-1.8804232670350558,3.5654246403260714,-0.5189612901947811,2.2039626634857967,1.210281501609046,75.08192210521014,26.389783483757796,1.3614619768402836,12,-2.4699974060058594,-2.479999542236328,-3.3999996185302734,-3.6300010681152344,-3.0699996948242188,1,-0.06172590691426083,6.718737334000862,98.4499969482422,1.1417260395765745,98.79000091552734,7.618143986683313,98.5500030517578,-0.06172590691426083 8813,2018-12-12,98.58999633789062,99.62000274658205,98.37999725341795,98.97000122070312,739100.0,0.0009136684049808608,-2.100001907341318,37.99237223488119,51.4761513680346,49.289173508235095,-1.4550862433235068,-0.8436970704151463,-2.946863465630372,-4.8437892971886924,10.17482769359428,1.240005493164091,0.3493336359999546,0.8364971160888643,-1.875195620556255,3.5481898527339837,-0.5193492522336953,2.192343484411424,-5.789993286132827,69.7945659080533,20.142824514128847,1.3558463683225621,12,-2.379993438720703,-2.2299957275390625,-3.837495803833008,-3.7499961853027344,-3.3899993896484233,2,-0.06785673050522856,-1.0695667173081125,98.5,6.718737334000862,98.4499969482422,1.1417260395765745,98.79000091552734,-0.06785673050522856 8814,2018-12-13,99.5,99.8000030517578,98.5199966430664,98.62999725341795,1218400.0,0.009230182532826037,-1.3486270639536657,-2.2894514937359833,56.52491520418121,51.075537405201146,-2.3154262050430674,-1.5911266318696278,-3.749085130018244,-5.6736117460493745,10.503448530615449,1.280006408691392,0.1008823837188686,1.5915008544921818,-1.1486826792678642,4.331684388252228,0.22140908761215883,2.961592621372205,-6.563596954345712,91.25355612053141,38.16185175610999,1.3700917668800212,12,-2.7949981689453125,-2.7199974060058594,-4.747499465942383,-4.659999847412109,-3.339996337890625,3,-0.08201008705637558,-2.100001907341318,98.58999633789062,-1.0695667173081125,98.5,6.718737334000862,98.4499969482422,-0.08201008705637558 8815,2018-12-14,98.47000122070312,99.7699966430664,97.83000183105469,99.08000183105469,941400.0,-0.010351746525596783,-1.0529052259351057,-0.7011479133233248,54.680845422665364,52.00389464355222,-0.5570322055882002,-0.49349421397558046,-2.590424624879688,-4.565413749627979,10.734128909339564,1.9399948120117188,-0.13233747242509253,0.5025020599365178,-2.232418396050008,3.2374225159230434,-0.8649581680567451,1.8699622879297806,-5.259054174804703,61.2244398623596,2.67594295761387,1.3674602279932644,12,-1.1850013732910156,-1.6899986267089844,-4.032501220703125,-3.6300010681152344,-1.8000030517578125,4,-0.05951051627609316,-1.3486270639536657,99.5,-2.100001907341318,98.58999633789062,-1.0695667173081125,98.5,-0.05951051627609316 8816,2018-12-17,95.55999755859376,98.93000030517578,95.4000015258789,98.66000366210938,1355500.0,-0.0295521846860457,-1.0643278767517501,5.081972133977014,43.1192750451463,50.908848140956025,2.61021940026977,2.268999979261878,0.4138552494251684,-1.5898257136200726,10.634897636285464,3.529998779296875,-0.2635496759463507,-2.2400012969970504,-5.137391200902741,0.6573886069086399,-3.6886962489498956,-0.7913063450442053,-2.085488272460964,3.636272209766997,-56.406825092846944,1.4486949519528467,12,2.040004730224595,1.2200050354003764,-1.129997253417983,-0.7199974060058736,-0.7299957275390767,0,-0.012557523847846586,-1.0529052259351057,98.47000122070312,-1.3486270639536657,99.5,-2.100001907341318,98.58999633789062,-0.012557523847846586 8817,2018-12-18,94.5199966430664,96.23999786376952,94.20999908447266,95.8499984741211,1000800.0,-0.010883224592902141,-1.0820532884698004,0.4290320040165011,38.37903310507312,49.20399514249473,3.537851224430156,3.113425741688701,1.4799628905527413,-0.5041521952564096,10.32908434665967,2.029998779296861,0.11105081300357256,-3.054502105712885,-6.236826081110976,0.12782186968520648,-4.645664093411938,-1.4633401180138321,-0.7924676063086054,5.545569563241372,-54.372974298805296,1.5911619876990473,12,2.485004425048828,2.2600059509277344,0.08750343322753906,0.3200035095214844,-0.18999481201171875,1,0.004972505685521433,-1.0643278767517501,95.55999755859376,-1.0529052259351057,98.47000122070312,-1.3486270639536657,99.5,0.004972505685521433 8818,2018-12-19,94.93000030517578,96.11000061035156,93.7699966430664,94.93000030517578,1008400.0,0.004337745203881749,-1.0172384309805056,-0.0,41.76831424126714,47.84293407190021,3.0346785538922063,2.483422698082805,1.0268989775136674,-0.8587695471279346,10.425866230656473,2.3400039672851562,0.2695244000576196,-2.4239986419677706,-5.700971570609994,0.8529742866744527,-4.062485106288875,-0.785512177646666,4.870002746582017,19.237187881548444,-40.98966830936536,1.6384864643211117,12,1.8549995422363281,1.8500022888183594,-0.32250022888183594,-0.09000015258789062,-0.15000152587890625,2,0.005267038853814743,-1.0820532884698004,94.5199966430664,-1.0643278767517501,95.55999755859376,-1.0529052259351057,98.47000122070312,0.005267038853814743 8819,2018-12-20,95.0999984741211,96.62000274658205,94.02999877929688,94.93000030517578,891300.0,0.0017907739218245844,-1.6294440227410179,100.0,56.65858982687646,48.62939851458992,2.596926657144124,2.181098597959746,0.8187965352405229,-0.965922814952819,10.00095918576548,2.5900039672851705,0.1679808215765064,-2.0990005493164006,-5.498456418129976,1.3004553194971749,-3.7987284837231954,-0.39927261490960575,4.579404449462871,22.16669718424479,-42.4886538158891,1.699727934406788,12,1.6850013732910156,1.6800041198730469,-0.2974987030029297,-0.2599983215332031,0.3899993896484233,3,0.0010515086827085351,-1.0172384309805056,94.93000030517578,-1.0820532884698004,94.5199966430664,-1.0643278767517501,95.55999755859376,0.0010515086827085351 8820,2018-12-21,94.45999908447266,97.1999969482422,94.37000274658205,94.94000244140624,2943500.0,-0.006729751839297804,-7.57579155444105,-2.82357957095405,44.40334507029825,48.229464733141256,2.858751054327527,2.7029246624158247,1.4385820585055455,-0.287877407572509,9.702956330871798,2.8299942016601562,0.03042419573678501,-2.5759998321533146,-6.1769272755164195,1.0249276112097903,-4.376463553834867,-0.7755361104717622,5.101215713500963,13.372130846980475,-51.25267982701907,1.800463721681551,12,2.325000762939453,2.3200035095214844,0.3425006866455078,0.3800010681152344,3.1699981689452983,4,0.017997084417886278,-1.6294440227410179,95.0999984741211,-1.0172384309805056,94.93000030517578,-1.0820532884698004,94.5199966430664,0.017997084417886278 8821,2018-12-24,89.33000183105469,95.0,89.31999969482422,94.6500015258789,466200.0,-0.054308673545829356,-1.1273393577883344,11.083255185568158,20.428608018484795,45.27100858911414,7.329841345877199,7.607045741903022,6.574412853420824,4.8647725993378685,10.189893824151714,5.680000305175781,-0.33821061878691694,-7.314997100830084,-12.297144120049467,-2.332850081610701,-9.806070610439775,-4.823923591220392,10.11538860382079,0.12693070706503456,-60.029151586031034,2.4910735096096883,12,5.229999542236328,5.709999084472656,5.43499755859375,5.509998321533203,7.8899993896484375,0,0.08216720236693131,-7.57579155444105,94.45999908447266,-1.6294440227410179,95.0999984741211,-1.0172384309805056,94.93000030517578,0.08216720236693131 8822,2018-12-26,90.12000274658205,90.23999786376952,87.87999725341797,89.31999969482422,806500.0,0.008843623635220066,3.538492011092134,-0.15037652211449234,24.762590948357698,42.30283520915004,5.840299818115923,6.547061743113289,5.823401626785241,4.092667964445184,10.838702918642912,2.3600006103515483,-0.6627173488932101,-6.140496444702137,-11.874330466180524,-0.4066624232237501,-9.007413455441323,-3.2735794339629507,8.920372058691385,24.034394490463782,-32.38346469345478,2.866917010739192,12,3.719997406005845,4.199996948242173,5.164995193481431,4.994995117187486,6.31999969482419,2,0.052263636716891604,-1.1273393577883344,89.33000183105469,-7.57579155444105,94.45999908447266,-1.6294440227410179,95.0999984741211,0.052263636716891604 8823,2018-12-27,91.1999969482422,91.29000091552734,88.26000213623047,89.95999908447266,1287600.0,0.011983956599481038,3.2675864885049135,1.5499914169638842,25.219132852282073,38.82441494782791,4.025074028882784,5.163146510161468,4.768025992099425,3.033199640187874,11.060945108916876,3.029998779296875,-0.947939729461396,-4.699502182006825,-10.760661981024228,1.3616576170105787,-7.730082081515533,-1.6689222824981158,7.170755203919896,35.62231548857197,-15.137261105432003,3.030579899508704,12,2.624999999999986,3.120002746582017,4.725000381469712,4.325000762939439,5.380004882812486,3,0.03432023012663943,3.538492011092134,90.12000274658205,-1.1273393577883344,89.33000183105469,-7.57579155444105,94.45999908447266,0.03432023012663943 8824,2018-12-28,91.66000366210938,92.37999725341795,90.72000122070312,91.44000244140624,546900.0,0.005043933434868864,1.0000091921058367,0.17742064493106788,26.312318295072288,35.672356378095344,2.6105372095033914,4.461704501034205,4.291423409642732,2.5945264176062324,10.936272279199251,1.6599960327148295,-1.2497247186138623,-3.940995788574213,-10.227163274912215,2.3451716977637886,-7.084079531743214,-0.7979120454052122,6.081303196128076,40.55801000498524,-4.8176444447744515,3.143083743169001,12,1.7449951171875,2.6599960327148438,4.657495498657227,3.8699951171875,4.2099990844726705,4,0.034038784557426816,3.2675864885049135,91.1999969482422,3.538492011092134,90.12000274658205,-1.1273393577883344,89.33000183105469,0.034038784557426816 8825,2018-12-31,92.72000122070312,92.87000274658205,91.01000213623048,91.76000213623048,716000.0,0.011564450319042852,1.9523769156710464,4.363607990012138,31.83261200015862,34.41828270643004,0.725411798521904,3.524938842171892,3.236476550554272,1.562242766207163,11.151592698282618,1.8600006103515625,-1.6524737951050383,-2.844498443603513,-9.191436823018336,3.50243993581131,-6.017967633310931,0.32897074610390575,4.4296270612451565,67.97755758744066,26.10472893662478,3.173469189707414,12,-0.18000411987304688,1.1199989318847656,4.087499618530273,3.299999237060547,4.30999755859375,0,0.02987485555002234,1.0000091921058367,91.66000366210938,3.2675864885049135,91.1999969482422,3.538492011092134,90.12000274658205,0.02987485555002234 8826,2019-01-02,89.8499984741211,92.8499984741211,89.19000244140625,92.29000091552734,815500.0,-0.0309534373252488,1.0561789565724278,-2.5416716337251724,26.734804518866028,33.124479530184814,3.017606269520016,6.257385102767415,6.0537835595563365,4.444988835994238,11.677898407249458,3.6599960327148438,-2.338559947398977,-5.423501205444339,-12.264523002902862,1.417520592014185,-8.8440121041736,-2.002990306715077,6.743451946115371,39.478938919042776,1.7321986629382096,3.420510898729265,1,2.6899986267089844,3.990001678466797,7.185001373291016,6.170001983642578,8.120002746582031,2,0.08658874692733232,1.9523769156710464,92.72000122070312,1.0000091921058367,91.66000366210938,3.2675864885049135,91.1999969482422,0.08658874692733232 8827,2019-01-03,90.52999877929688,91.52999877929688,89.7699966430664,89.87000274658203,628900.0,0.007568172695869846,-3.0929890084543525,-0.2704899066963504,28.9885447751398,31.704505145059553,1.913309205118523,5.29104749244766,5.273742990517462,3.79187477701862,13.094525793241612,1.7600021362304688,-2.9731692519986552,-4.389500808715823,-11.450636012708955,2.6716343952773087,-7.920068410712389,-0.8589332067192572,5.540644450930486,49.24070157321058,14.905532324005833,3.5305676019965677,1,2.009998321533203,3.3100013732910156,6.597501754760742,5.490001678466797,6.319999694824219,3,0.07389818327199826,1.0561789565724278,89.8499984741211,1.9523769156710464,92.72000122070312,1.0000091921058367,91.66000366210938,0.07389818327199826 8828,2019-01-04,91.69000244140624,92.12999725341795,90.16999816894531,90.16999816894531,466600.0,0.012813472636151735,-1.5789389148220463,2.303050620181004,29.90222756240351,28.731576004562562,0.27421620777518285,3.8669931281075236,4.043168952030214,2.665296685325913,13.990610692353794,1.959999084472642,-3.1896722916667954,-2.93599739074709,-10.022943498784798,4.150948717290618,-6.479470444765951,0.6074756632717708,3.8892020302125587,67.93477697498614,39.1140197017614,3.543473054018857,1,0.8499946594238423,2.149997711181655,5.437498092651381,4.329998016357436,4.159996032714858,4,0.05180499371276004,-3.0929890084543525,90.52999877929688,1.0561789565724278,89.8499984741211,1.9523769156710464,92.72000122070312,0.05180499371276004 8829,2019-01-07,91.0199966430664,92.12000274658205,90.68000030517578,91.47000122070312,569400.0,-0.00730729393063323,-1.5486830822829076,-0.29605481102243913,30.46670494029911,27.183060434562655,0.3404082145936229,4.15708076141992,4.660121373332814,3.3563893655181687,15.361951010276123,1.4400024414062642,-3.267958618730802,-3.2295028686523466,-10.238342885495612,3.779337148190919,-6.733922877073979,0.2749171397692862,4.097255395460337,49.72809918212049,23.973209921290547,3.5044200084216346,1,0.4200019836425781,2.8200035095214844,6.140003204345703,5.000003814697266,5.569999694824219,0,0.06108553497086766,-1.5789389148220463,91.69000244140624,-3.0929890084543525,90.52999877929688,1.0561789565724278,89.8499984741211,0.06108553497086766 8830,2019-01-08,92.20999908447266,92.31999969482422,90.9499969482422,90.97000122070312,1251800.0,0.013074076964349146,-1.1406185739064345,-2.7555227777495213,40.34583336448112,29.39608547300669,-1.3436165514991671,2.5811842921865207,3.382732306231489,2.1821533337849246,16.469688738500686,1.370002746582017,-3.4463724879522886,-1.7105003356933537,-8.43385820764378,5.012857536257073,-5.072179271668574,1.6511786002818667,2.4730176669475554,82.51365892400406,51.73184369358472,3.3616789359752155,1,-1.8349990844726562,1.6300010681152344,5.00250244140625,3.8100013732910156,3.75,1,0.0396920474834459,-1.5486830822829076,91.0199966430664,-1.5789389148220463,91.69000244140624,-3.0929890084543525,90.52999877929688,0.0396920474834459 8831,2019-01-09,90.6999969482422,92.6500015258789,90.38999938964844,92.1999969482422,571600.0,-0.016375687574263553,-1.1320823976506882,-1.2096795033501713,39.281715798870174,31.009321567508074,0.42594930126044517,3.668913241569655,4.834679066824663,3.6922757702151756,17.840735955558852,2.2600021362304688,-3.9802156300083738,-2.8330024719238196,-9.347261866236082,3.6812569223884424,-6.090132169079951,0.4241272252323114,3.5748386332978725,32.29162251515329,-1.612909526454466,3.257129697156134,1,-0.1349945068359517,3.140003204345689,5.7000045776367045,5.32000350952147,6.350006103515597,2,0.0697905407280981,-1.1406185739064345,92.20999908447266,-1.5486830822829076,91.0199966430664,-1.5789389148220463,91.69000244140624,0.0697905407280981 8832,2019-01-10,92.41999816894531,92.62000274658205,90.41999816894531,90.70999908447266,800100.0,0.018963630414283505,1.085304252557269,-1.1399993896484375,43.439622335247236,33.03382039894865,-1.0431901665940018,1.5495025039789425,3.1402101031827527,1.964195254414875,19.415641786537478,2.200004577636733,-4.287780478034023,-0.8090011596679716,-6.90107261326456,5.283070293928617,-3.855036886466266,2.2370345671303227,1.4711471129074312,90.72568364512288,52.69524942212933,3.046035726798294,1,-1.3899955749511719,1.4200019836425781,3.9800033569335938,3.6000022888183594,4.880004882812486,3,0.06005197102051785,-1.1320823976506882,90.6999969482422,-1.1406185739064345,92.20999908447266,-1.5486830822829076,91.0199966430664,0.06005197102051785 8833,2019-01-11,91.9000015258789,92.79000091552734,91.43000030517578,92.79000091552734,542000.0,-0.005626451562094181,2.0561832427520703,-0.5204677579829833,41.786460103928874,34.753169488821605,-0.4620445320521327,1.6259677618317312,3.6521761827726635,2.470452144223387,21.103762625746416,1.3600006103515625,-3.785105825826406,-0.9944980621337862,-6.558980996010192,4.569984871742619,-3.776739529071989,1.7877434048044165,1.6304748742677475,62.916715674898995,21.93449168176324,2.782241466938202,1,-0.8699989318847656,1.9399986267089844,4.5,4.119998931884766,6.099998474121094,4,0.05386286034879206,1.085304252557269,92.41999816894531,-1.1320823976506882,90.6999969482422,-1.1406185739064345,92.20999908447266,0.05386286034879206 8834,2019-01-14,91.33999633789062,92.01000213623048,90.6999969482422,91.58999633789062,804000.0,-0.006093636329598806,1.403653671169532,0.2808990690417817,41.95876276496881,35.87829735157829,0.05341063263890078,1.6267032191901478,4.187484002459669,3.0252970489580093,22.89255791420101,1.3100051879882812,-3.377589690531309,-1.1465030670165959,-5.792521072289162,3.4995149382559703,-3.469512069652879,1.1765059356196872,1.8514513134523014,39.58318101044909,-4.68946984976548,2.323009002636283,1,-0.3199958801269531,2.5000038146972656,4.5825042724609375,4.680004119873047,7.7900009155273295,0,0.04937598332658988,2.0561832427520703,91.9000015258789,1.085304252557269,92.41999816894531,-1.1320823976506882,90.6999969482422,0.04937598332658988 8835,2019-01-15,92.61000061035156,93.0999984741211,90.8000030517578,90.8000030517578,440200.0,0.013904141924451885,-1.541434833923429,-7.239990234375057,60.55339046042396,39.63591801175139,-1.3788376620091753,-0.11049234933842911,2.9624799797127395,1.768482367698013,24.53908478357432,2.2999954223632955,-3.003937975059614,0.4165012359619169,-3.2834852195098705,4.116487691433704,-1.4334919917739768,2.2664944636978106,-4.730003356933594,81.91889190749005,30.73765188776332,1.8499932277358944,1,-1.1750030517578125,1.2299995422363281,3.3125,3.4099998474121094,6.870002746582031,1,0.04297587410980097,1.403653671169532,91.33999633789062,2.0561832427520703,91.9000015258789,1.085304252557269,92.41999816894531,0.04297587410980097 8836,2019-01-16,94.36000061035156,94.47000122070312,92.55999755859376,92.72000122070312,780400.0,0.018896447343337952,1.0537667046768842,0.9060782330129755,62.848460552154705,43.39813087586416,-2.7064258655712337,-2.060653373372986,1.2832564792665409,0.048209205117785814,24.949672446579733,1.9100036621093608,-2.615862250084021,2.2265010833740178,-1.2773446792158722,5.730346845963908,0.47457820207907275,3.9784239646689628,-6.375603332519532,97.28393759348356,40.906199900492396,1.7519228812949417,1,-2.0400009155273438,-0.5200004577636719,1.6650009155273438,1.6599998474121094,3.940002441406236,2,0.016956321150612297,-1.541434833923429,92.61000061035156,1.403653671169532,91.33999633789062,2.0561832427520703,91.9000015258789,0.016956321150612297 8837,2019-01-17,94.98999786376952,95.1500015258789,94.06999969482422,94.20999908447266,666600.0,0.006676528712832974,-1.0377439972361375,0.4756091887717514,61.80683735250453,46.943087519208724,-2.947166635720066,-2.7970395947705953,0.7586060418907721,-0.5418688366047775,24.8137138605121,1.0800018310546875,-2.3628478919680305,2.8329982757568217,-0.7437868453941263,6.40978339690777,1.0446057151813477,4.621390836332296,-6.74617642822264,96.40441578614367,35.85624943572331,1.7883925605754722,1,-2.219997406005845,-1.1499977111816264,1.0350036621093892,1.0300025939941548,3.290000915527358,3,0.021686548418946794,1.0537667046768842,94.36000061035156,-1.541434833923429,92.61000061035156,1.403653671169532,91.33999633789062,0.021686548418946794 8838,2019-01-18,95.43000030517578,95.56999969482422,94.7699966430664,95.08000183105469,384200.0,0.004632092339209137,1.5397033000302756,0.4487166947063738,61.75917513172948,50.420028651589874,-3.130013642205398,-3.370468327223179,0.39416164802052833,-0.940584896370865,24.43605168647805,0.8000030517578125,-1.6735139652686541,3.2480007171630803,-0.41631114559541516,6.912312579921576,1.4158447857838325,5.080156648542328,-6.771808064208983,97.125270827687,32.64197638322804,1.8321559313792488,1,-2.450000762939453,-1.5900001525878906,0.595001220703125,0.5900001525878906,3.4300003051757812,4,0.019595543755652534,-1.0377439972361375,94.98999786376952,1.0537667046768842,94.36000061035156,-1.541434833923429,92.61000061035156,0.019595543755652534 8839,2019-01-22,95.1999969482422,95.7300033569336,94.30999755859376,95.1999969482422,543900.0,-0.002410178729938761,1.6792238264550106,0.0,58.15786594174173,52.39914338239661,-2.5085201204108927,-3.3018782296887537,0.6286520068929065,-0.6631878841762813,24.401311732640607,1.4200057983398295,-1.0300535917320417,3.012997436523449,-0.6683124665911606,6.694307339638058,1.172342484966137,4.853652388080761,-5.988860110966812,89.2493635723519,24.166750549631374,1.840654951557306,1,-2.139995574951186,-1.359996795654311,1.0850048065185405,0.8200035095214702,3.650001525878892,1,0.02941179770499458,1.5397033000302756,95.43000030517578,-1.0377439972361375,94.98999786376952,1.0537667046768842,94.36000061035156,0.02941179770499458 8840,2019-01-23,96.16000366210938,96.3499984741211,95.37999725341795,95.47000122070312,429500.0,0.010084104460519105,-1.2298612694459146,100.0,73.73961724526136,56.2277990986623,-3.1841412894541747,-4.351076679780718,-0.3555947841806528,-1.5700568120191036,24.568928155143272,1.150001525878892,-0.4242747152685098,3.8880039215087834,-0.08150980997913848,7.857517652996705,1.9032470557648224,5.872760787252744,-6.29698017286816,94.98694548507032,25.564109805789514,1.9847568657439596,1,-2.775005340576172,-2.3350067138671875,0.5824985504150391,-0.14000320434570312,2.7399978637695312,2,0.03088595547213835,1.6792238264550106,95.1999969482422,1.5397033000302756,95.43000030517578,-1.0377439972361375,94.98999786376952,0.03088595547213835 8841,2019-01-24,96.66999816894531,97.08000183105469,95.73999786376952,96.43000030517578,683300.0,0.005303603238493881,1.5282969979199474,0.3478217602830606,73.39934219861058,59.55665686125822,-3.0823792254702624,-4.514439968751503,-0.8566783335555499,-2.03187104368601,23.11357843929502,1.3400039672851705,0.2658465905605283,4.030998611450201,-0.14510376857563756,8.20710099147604,1.9429474214372817,6.11904980146312,-6.0285376815185145,86.37862554400586,13.807917284608706,2.088051190012919,1,-2.779998779296875,-3.2649993896484375,0.3625030517578125,-0.6499977111816406,3.200004577636733,3,0.02906801739126319,-1.2298612694459146,96.16000366210938,1.6792238264550106,95.1999969482422,1.5397033000302756,95.43000030517578,0.02906801739126319 8842,2019-01-25,94.83000183105469,96.5199966430664,94.63999938964844,96.5199966430664,536400.0,-0.01903378889771934,1.2248556505094554,-7.041707728009664,61.376794287470894,61.73336065942956,-0.9661766310276221,-2.427973474899332,0.9436293385313803,-0.1574175761092249,21.29126338200645,2.029998779296875,0.6058570932198108,1.9555023193359347,-2.1531570632681394,6.064161701940009,-0.09882737196610947,4.009832010637979,-3.2871455555199844,18.772688462279586,-52.13786905932433,2.054329691302038,1,-0.94000244140625,-2.2900047302246094,2.3600006103515625,1.1899986267089844,4.540000915527358,4,0.03659180801119377,1.5282969979199474,96.66999816894531,-1.2298612694459146,96.16000366210938,1.6792238264550106,95.1999969482422,0.03659180801119377 8843,2019-01-28,94.33000183105469,95.0199966430664,93.97000122070312,94.94000244140624,386700.0,-0.005272592959460032,1.7272997503071619,0.36094821476133526,62.14234097372932,63.975980460402944,-0.09524811458084059,-1.7723263088003165,1.3979572308878687,0.3795913762734955,20.027834334552544,1.0499954223632812,1.109196805408402,1.2990020751953182,-2.7794346936742045,5.377438844064841,-0.7402163092394431,3.3382204596300795,-2.0119451777471795,11.575580054656873,-59.452664431186584,2.039218384434759,1,-0.3899993896484375,-1.7900047302246094,2.5625,1.6899986267089844,5.1599960327148295,0,0.04187423801089962,1.2248556505094554,94.83000183105469,1.5282969979199474,96.66999816894531,-1.2298612694459146,96.16000366210938,0.04187423801089962 8844,2019-01-29,94.77999877929688,95.37000274658205,93.9000015258789,94.6999969482422,398200.0,0.0047704541450994675,1.3333171865917157,-0.13115041148658454,59.96896158018944,63.91104391815466,-0.006665735992910982,-2.0834140792783558,0.9152796494112607,-0.032958867539917946,19.16546339301414,1.4700012207031392,1.4472683876641526,1.5929992675781222,-2.5032755378430664,5.689274072999311,-0.45513813513247214,3.6411366702887165,-1.7952698011047659,27.672866948650345,-40.17159874364949,2.0481374027105974,1,0.04000091552734375,-2.240001678466797,2.00250244140625,1.2400016784667969,4.680000305175781,1,0.04304707621441639,1.7272997503071619,94.33000183105469,1.2248556505094554,94.83000183105469,1.5282969979199474,96.66999816894531,0.04304707621441639 8845,2019-01-30,95.48999786376952,95.88999938964844,94.23999786376952,94.52999877929688,685900.0,0.007491022300242234,-1.142857850592743,11.999713904255245,69.80975741814808,64.68452134770949,-0.29633821694291385,-2.7144215055436263,0.1514846491339057,-0.7203227065406992,18.390981612778056,1.6500015258789205,1.915887746104616,2.1644985198974496,-2.0508753356052978,6.379872375400197,0.056811592146075895,4.272185447648823,-1.931930686176642,49.99988004097756,-21.418865270539015,2.107686927751371,1,3.814697279835855e-06,-2.950000762939439,1.292503356933608,0.5300025939941548,4.670005798339858,2,0.03518693774760684,1.3333171865917157,94.77999877929688,1.7272997503071619,94.33000183105469,1.2248556505094554,94.83000183105469,0.03518693774760684 8846,2019-01-31,97.62999725341795,97.9000015258789,95.30999755859376,95.47000122070312,689600.0,0.022410717745553477,-1.0887100495602462,2.249998013176631,70.82333411192583,65.68635432097852,-2.1497811286233315,-4.470903499680176,-2.0707783524135976,-2.832357934975775,17.260016199623873,2.590003967285142,2.519083937552608,3.9154979705810433,-0.3845073275849842,8.21550326874707,1.7654953214980225,6.065500619664064,-3.7299957275390483,93.24989318847621,23.270638855676793,2.150002649083014,1,-1.7299957275390483,-4.739997863769517,-0.8474960327148295,-1.6099967956542827,2.9300003051758097,3,0.013008340757855397,-1.142857850592743,95.48999786376952,1.3333171865917157,94.77999877929688,1.7272997503071619,94.33000183105469,0.013008340757855397 8847,2019-02-01,97.22000122070312,97.72000122070312,96.31999969482422,97.20999908447266,792800.0,-0.0041994883155697105,1.7722743856839624,0.004630627130318099,71.451609032956,66.7632914211148,-1.5535674413208653,-3.724993628513957,-1.7533746119112834,-2.389472487688309,16.067932010214495,1.4000015258789062,2.662713711423038,3.171001815795904,-1.1267922371242207,7.468795868716029,1.0221047893358417,5.3198988422559665,-2.980003356933608,82.99999237060547,11.626405069327916,2.1488970264600624,2,-1.3199996948242188,-4.3300018310546875,-2.4200000762939453,-2.1800003051757812,4.180000305175781,4,0.027257781244653945,-1.0887100495602462,97.62999725341795,-1.142857850592743,95.48999786376952,1.3333171865917157,94.77999877929688,0.027257781244653945 8848,2019-02-04,96.44000244140624,96.77999877929688,95.5500030517578,96.77999877929688,548900.0,-0.00802302786981235,6.235346916793908,-33.99237223493658,70.20605418685858,68.10197900390556,-0.6875348719381407,-2.7098249426449,-1.0869345081105308,-1.5708863727732307,14.968078376478127,1.6699981689453267,2.6154559674845643,2.1535030364990035,-2.120317244504079,6.427323317502086,0.016592895997462165,4.290413177000545,-1.6144039916992199,63.50002288818324,-11.40347355875899,2.1369101405015405,2,-0.5400009155273295,-3.3600006103515483,-2.360002517700181,-2.120002746582017,5.369995117187528,0,0.030381586800103833,1.7722743856839624,97.22000122070312,-1.0887100495602462,97.62999725341795,-1.142857850592743,95.48999786376952,0.030381586800103833 8849,2019-02-05,96.58000183105469,96.9800033569336,95.9800033569336,96.4499969482422,846200.0,0.0014516734353413607,1.1505192866166796,-0.3823714208777808,67.27591207530335,67.38378954057688,-0.6830214631671083,-2.542268739732748,-1.3044558916292885,-1.6829082468750585,13.844812145148905,1.0,2.55873373404161,2.0155021667480497,-2.0834256577367256,6.114429991232825,-0.03396174549433795,4.064966078990437,-1.2624988891601703,63.934470653959494,-9.665163900696697,2.0494639122423886,2,-0.6800003051757812,-3.0349998474121094,-2.5075035095214844,-2.2600021362304688,4.9199981689453125,1,0.03013042014438172,6.235346916793908,96.44000244140624,1.7722743856839624,97.22000122070312,-1.0887100495602462,97.62999725341795,0.03013042014438172 8850,2019-02-06,95.87000274658205,96.95999908447266,93.86000061035156,95.80999755859376,1088600.0,-0.007351408894303302,1.767858420100784,0.4615610328639002,57.22489798868522,65.5866290728074,-0.02065742201105536,-1.6274527052784293,-0.666353323608277,-0.9467005381529248,12.829925035157402,3.0999984741210938,2.4548019815889006,1.1225028991699304,-2.858944290804871,5.103950089144732,-0.8682206958174703,3.113226494157331,2.029998779296861,49.75251684981651,-19.989870570458812,1.9907235949873998,2,0.009998321533188914,-2.3250007629394673,-2.0075035095214986,-1.5500030517578267,5.6399993896484375,2,0.037446502921046454,1.1505192866166796,96.58000183105469,6.235346916793908,96.44000244140624,1.7722743856839624,97.22000122070312,0.037446502921046454 8851,2019-02-07,97.02999877929688,97.0500030517578,94.5199966430664,95.6500015258789,594500.0,0.012099676640054957,2.5633747575528525,22.997965670692942,59.289631724974726,65.35472212141894,-1.2563340339294058,-2.412601045802745,-1.867873362760463,-2.087687303765037,11.551704754788556,2.530006408691392,2.4793471412920667,1.965998840332034,-1.6503588415979777,5.582356522262046,0.15781999936702107,3.774177681297047,0.7892027282714906,82.12429190928533,15.103670786970127,1.808178840965009,2,-1.1499977111816406,-3.484996795654297,-3.8400001525878906,-2.7099990844726562,4.970001220703125,3,0.032258115244667485,1.767858420100784,95.87000274658205,1.1505192866166796,96.58000183105469,6.235346916793908,96.44000244140624,0.032258115244667485 8852,2019-02-08,97.97000122070312,98.44000244140624,97.0999984741211,97.31999969482422,782100.0,0.009687750728971656,-1.458713926744054,0.4710165359162755,61.062733226778725,65.2347657050911,-1.9043495819966836,-3.073049031926601,-2.8606099351966208,-2.9969539512354686,10.052678899890983,1.4100036621093608,2.2184274506673063,2.6285011291503935,-0.9853516069989752,6.242353865299762,0.8215747610757091,4.435427497225078,-4.1100006103515625,89.73796871616359,25.42964709249263,1.8069263680746834,2,-1.8199996948242188,-3.865001678466797,-4.780002593994141,-3.6500015258789062,3.5100021362304688,4,0.02643662657567991,2.5633747575528525,97.02999877929688,1.767858420100784,95.87000274658205,1.1505192866166796,96.58000183105469,0.02643662657567991 8853,2019-02-11,96.8499984741211,96.95999908447266,95.66000366210938,96.30999755859376,2466300.0,-0.011432098934641588,2.4210309692315413,0.8307686890383246,56.66937427182995,64.86814489305117,-0.43504287456212865,-1.6476675059709294,-1.8271082645057675,-1.8627946854139026,8.716906489740646,2.30999755859375,1.8914993319855569,1.2609985351562472,-2.0234530844254834,4.545450154737978,-0.38122727463461104,2.9032243449471054,-2.898397827148443,65.28377005213993,3.9597031346788256,1.6422258097908644,2,-0.6999969482421875,-2.5449981689453125,-3.6599998474121094,-2.529998779296875,4.560005187988281,0,0.04697989802213165,-1.458713926744054,97.97000122070312,2.5633747575528525,97.02999877929688,1.767858420100784,95.87000274658205,0.04697989802213165 8854,2019-02-12,95.8499984741211,97.12999725341795,95.44000244140624,97.06999969482422,1774700.0,-0.010325245387249105,1.5223872099114613,-2.2592576894277148,48.75098441473969,62.528281226005774,0.8188042265709612,-0.308270589587579,-0.9015449053833606,-0.8498386154597739,7.073798972654398,1.6899948120117188,1.8594913941544178,0.03549842834472372,-2.5696902916197075,2.640687148309155,-1.267095931637499,1.3380927883269464,-1.8086297912597757,43.4497176458831,-13.05374946315704,1.3025943599822174,2,0.3000030517578125,-1.43499755859375,-2.6599998474121094,-1.529998779296875,6.8000030517578125,1,0.06218048178771585,2.4210309692315413,96.8499984741211,-1.458713926744054,97.97000122070312,2.5633747575528525,97.02999877929688,0.06218048178771585 8855,2019-02-13,96.58999633789062,96.79000091552734,95.08999633789062,95.5999984741211,1797600.0,0.0077203742884703885,1.446037400310663,-0.81147284688696,49.68353666339117,60.17941484283527,0.2807769825502078,-0.7745189738564591,-1.5741607724532827,-1.544024319981716,6.081563944149888,1.7000045776367188,1.8832844602363537,0.5764965057373104,-1.5647696634337933,2.717762674908414,-0.49413657884824147,1.6471295903228622,-2.460654979858404,52.80603655486655,0.0782062423414942,1.0706330845855527,2,-0.43999481201171875,-2.1749954223632812,-3.9499969482421875,-2.2699966430664062,6.220001220703139,2,0.05083345944991269,1.5223872099114613,95.8499984741211,2.4210309692315413,96.8499984741211,-1.458713926744054,97.97000122070312,0.05083345944991269 8856,2019-02-14,95.95999908447266,97.51000213623048,95.5199966430664,96.83000183105469,31583900.0,-0.006522386140425107,-1.2742820771045211,-0.8787925493792433,54.943126560673804,58.34513901258168,0.7252396301688293,-0.019508035149499392,-0.9542810988511974,-0.8809934813915277,5.670285095382907,1.9900054931640767,1.9176877891660666,-0.13350067138671307,-2.1292673348926456,1.8622659921192195,-1.1313840031396722,0.8643826603662461,-1.7444445047729573,25.970183925008993,-29.76998666849845,0.9978833317529657,2,0.19000244140625,-1.5449981689453125,-3.852499008178711,-1.6399993896484375,6.970001220703125,3,0.057836630936940914,1.446037400310663,96.58999633789062,1.5223872099114613,95.8499984741211,2.4210309692315413,96.8499984741211,0.057836630936940914 8857,2019-02-15,97.0500030517578,97.26000213623048,96.23999786376952,96.23999786376952,2440400.0,0.011358940992961308,-1.5185129369213937,-0.9310375066866609,61.31449129283444,57.357187579912335,-0.4374131799402079,-0.99846014944454,-2.1044869528360692,-1.942467257326058,5.596855364108605,1.3000030517578267,1.7961714774795894,0.8535030364990064,-1.1149135214966037,2.8219195944946165,-0.13070524249879156,1.8377113154968043,-2.7499595148239706,80.99181891265519,18.85277862661907,0.9842082789978029,2,-0.900001525878892,-2.620002746582017,-4.847501754760728,-2.7300033569335795,6.669998168945327,4,0.05100460373610005,-1.2742820771045211,95.95999908447266,1.446037400310663,96.58999633789062,1.5223872099114613,95.8499984741211,0.05100460373610005 8858,2019-02-19,97.3000030517578,97.83000183105469,96.83999633789062,97.16999816894531,848500.0,0.0025759916758236745,-1.5063159114613514,0.16049882734129678,60.65992370600345,56.62207776110124,-0.617533331975352,-1.1606902731539748,-2.411413055746422,-2.160437287928957,5.623176810818405,0.9900054931640625,1.4880515043725921,1.0100028991699048,-0.9826152898838245,3.002621088223634,0.013693804643040153,2.0063119936967695,-2.9171603367345256,80.65701763667397,13.573376005826134,0.9963090945268641,2,-1.150001525878892,-2.7300033569335795,-4.865001678466783,-2.9800033569335795,5.6399993896484375,1,0.04295991956909062,-1.5185129369213937,97.0500030517578,-1.2742820771045211,95.95999908447266,1.446037400310663,96.58999633789062,0.04295991956909062 8859,2019-02-20,98.0,98.1999969482422,96.76000213623048,97.37999725341795,882100.0,0.007194213014257045,1.82352853178543,4.769072769953683,60.62660574343385,57.00004528940664,-1.2235949106483162,-1.728798913274403,-3.1932914931032315,-2.817621760240428,5.446025614371278,1.4399948120117188,1.2063150126007685,1.5699996948242188,-0.49239523713812616,3.6323946267865637,0.5388022288430534,2.601197160805384,-3.536014090449072,93.56923122212531,23.319784153507555,1.0311974659811693,2,-1.5200004577636719,-3.4300003051757812,-5.564998626708984,-3.6800003051757812,4.480003356933594,2,0.03479595573580996,-1.5063159114613514,97.3000030517578,-1.5185129369213937,97.0500030517578,-1.2742820771045211,95.95999908447266,0.03479595573580996 8860,2019-02-21,99.12999725341795,99.20999908447266,97.33999633789062,97.55999755859376,822400.0,0.011530584218550466,1.1618486913188242,2.532246354519062,56.94445229362466,56.73946979703442,-2.0590637987856866,-2.7667351473856883,-4.40146481994843,-3.8839095548700158,5.788318463547116,1.8700027465820312,1.0181885381802118,2.5514972686767408,0.16822051951496064,4.934774017838521,1.3598588940958507,3.743135643257631,-4.586491013229917,97.83193013215966,29.232296502013384,1.1916383745808894,2,-1.979999542236314,-4.12499618530272,-6.699996948242173,-4.809997558593736,3.8000030517578267,3,0.035508971754153684,1.82352853178543,98.0,-1.5063159114613514,97.3000030517578,-1.5185129369213937,97.0500030517578,0.035508971754153684 8861,2019-02-22,99.4800033569336,99.58999633789062,98.31999969482422,98.79000091552734,695400.0,0.0035307789086371777,1.7912369837516977,0.43949208632395115,60.5214273079811,56.67932469494579,-2.2629638336881612,-3.0519013362991245,-4.816230695601618,-4.178062516801646,6.219201976180659,1.2699966430664062,0.9000003752491068,2.761003112792963,0.04669088070461669,5.475315344881309,1.403846996748797,4.118159228837129,-4.7498374029741655,96.71662593858677,28.701810601042595,1.357156116044172,2,-2.1400070190429688,-3.4050064086914062,-6.842504501342773,-5.160003662109375,2.589996337890625,4,0.03347400572265946,1.1618486913188242,99.12999725341795,1.82352853178543,98.0,-1.5063159114613514,97.3000030517578,0.03347400572265946 8862,2019-02-25,98.3000030517578,99.55999755859376,97.93000030517578,99.55999755859376,651100.0,-0.011861683407286994,1.5873085074174635,-1.8260725342769097,58.34829763132627,56.86587173488983,-1.1524191820707017,-1.684998856118213,-3.7176490698567335,-2.9584033581894147,6.401105094243372,1.629997253417983,0.9678288456666593,1.4075027465820114,-1.2412225155402865,4.056228008704309,0.08314011552086242,2.7318653776431603,-3.2782472747624922,54.41710497583049,-13.583502678855602,1.3243626310611454,2,-0.9600067138671733,-1.5750045776367045,-5.220003128051744,-3.9800033569335795,1.8699951171875142,0,0.04710068270272738,1.7912369837516977,99.4800033569336,1.1618486913188242,99.12999725341795,1.82352853178543,98.0,0.04710068270272738 8863,2019-02-26,98.27999877929688,98.88999938964844,97.76000213623048,98.66999816894531,1013200.0,-0.00020350225676379896,1.722878941079109,0.3095246745382915,57.713231801962614,57.861677000136815,-1.0149726740412177,-1.427064098214899,-3.7838758998556017,-2.8799319806561243,6.229312672827399,1.1299972534179545,0.9238541977897654,1.1899986267089844,-1.2337184396227059,3.6137156930406746,-0.02185990645685365,2.4018571598748224,-2.9841485686478535,53.710238776274736,-14.19314065217442,1.2118585331658442,2,-0.94000244140625,-1.5550003051757812,-4.974998474121094,-3.9599990844726562,3.230003356933608,1,0.05535208088089849,1.5873085074174635,98.3000030517578,1.7912369837516977,99.4800033569336,1.1618486913188242,99.12999725341795,0.05535208088089849 8864,2019-02-27,98.86000061035156,99.16000366210938,97.77999877929688,97.87999725341795,1760600.0,0.0059015246058069515,-1.338990721882779,-2.51283305293638,63.72817234433833,59.42219207579761,-1.2550904071087672,-1.7768290534958737,-4.474483686210746,-3.4125096134687425,6.3019038220689465,1.3800048828125,0.7906378532637746,1.5660003662109432,-0.7220875743393691,3.8540883067612555,0.42195639593579415,2.710044336486092,-3.3065016320680485,67.55574544270834,-2.5343918050475054,1.1440439702751544,2,-1.3050041198730469,-2.1350021362304688,-5.450000762939453,-4.540000915527344,1.779998779296875,2,0.041270501778931434,1.722878941079109,98.27999877929688,1.5873085074174635,98.3000030517578,1.7912369837516977,99.4800033569336,0.041270501778931434 8865,2019-02-28,98.8499984741211,99.41999816894531,98.0500030517578,98.58000183105469,1139300.0,-0.00010117475388138342,-1.0601520149146482,0.27550583490980596,59.34290165692366,59.911055975380926,-0.995478802594647,-1.5833781034917962,-4.544279166794453,-3.3394911167252417,6.725458845560894,1.3699951171875142,0.7968473024518801,1.387998199462885,-0.8348554056215107,3.6108518045472806,0.2765713969206871,2.4994250020050828,-3.0543096542611465,59.56283013912193,-8.633077429839616,1.1114268025421963,2,-0.9350013732910156,-2.125,-5.399997711181641,-4.529998779296875,2.6800003051757812,3,0.036722356488076535,-1.338990721882779,98.86000061035156,1.722878941079109,98.27999877929688,1.5873085074174635,98.3000030517578,0.036722356488076535 8866,2019-03-01,98.9000015258789,99.41000366210938,98.16000366210938,99.01000213623048,642100.0,0.0005058477747059698,1.7472416915389517,-0.4074147333917845,55.25423085908573,59.2376937049644,-0.653285178822884,-1.6162217412343125,-4.581331581074792,-3.3271439786336288,6.572778515250241,1.25,1.0162562500007368,1.3745010375976534,-0.9392610063840863,3.688263081579393,0.21762001560678357,2.5313820595885232,-2.8766542549371223,63.33346049023144,-2.049222425781572,1.1568810219908712,3,-0.7250022888183594,-2.1750030517578125,-5.295003890991211,-4.5800018310546875,2.0199966430664062,4,0.04074821756440872,-1.0601520149146482,98.8499984741211,-1.338990721882779,98.86000061035156,1.722878941079109,98.27999877929688,0.04074821756440872 8867,2019-03-04,99.87000274658205,99.88999938964844,98.30999755859376,99.8499984741211,975500.0,0.009807898945778382,51.66887080366178,-0.18185601331679316,67.35632204067608,59.98173796437246,-1.3200161266936306,-2.5059958783232474,-5.4933161838198,-4.257262424695895,6.5155257489966365,1.5800018310546733,1.2122245156529488,2.212002182006856,-0.3212019847244534,4.745206348738165,0.9454000986412012,3.4786042653725104,-3.6326565316233257,99.06118925579347,32.27528702098307,1.2666020833656522,3,-1.5450019836425923,-2.9950027465820455,-6.222503662109389,-5.550003051757827,0.709999084472642,0,0.022028606065272793,1.7472416915389517,98.9000015258789,-1.0601520149146482,98.8499984741211,-1.338990721882779,98.86000061035156,0.022028606065272793 8868,2019-03-05,99.37000274658205,100.2699966430664,99.1500015258789,99.9499969482422,836600.0,-0.0050065083233123975,-1.196076084761295,-28.99351639967429,71.46340873396903,61.18582718554305,-0.5537392135642989,-1.871168513031833,-4.953131098273005,-3.75676630242414,6.974636708795836,1.1199951171875,1.3921601653591438,1.565502166748061,-1.009663555783149,4.140667889279271,0.277919305482456,2.853085028013666,-2.840444277648146,63.85563579874371,-5.6391518360217745,1.2875828612656053,3,-0.5650062561035298,-2.305004119873061,-6.155004501342788,-5.050003051757827,1.0599975585937358,1,0.008050673243951145,51.66887080366178,99.87000274658205,1.7472416915389517,98.9000015258789,-1.0601520149146482,98.8499984741211,0.008050673243951145 8869,2019-03-06,99.48999786376952,99.76000213623048,99.0500030517578,99.45999908447266,734200.0,0.0012075587588891157,1.4911928471998899,-0.051722550347905676,69.12927378923769,62.53969624061116,-0.4918773736880695,-1.8571953658045572,-5.0361986343133225,-3.8736465149738564,7.325628104324217,0.7099990844726847,1.4145166506598343,1.5399974822997962,-1.072427200300993,4.152422164900585,0.23378514099940162,2.8462098236001907,-2.5863955774223655,64.86481842332223,-6.462520889592142,1.3062123413003943,3,-0.47499847412107954,-2.4249992370605327,-6.249998092651353,-5.169998168945298,1.2000045776367188,2,0.020303591474863047,-1.196076084761295,99.37000274658205,51.66887080366178,99.87000274658205,1.7472416915389517,98.9000015258789,0.020303591474863047 8870,2019-03-07,99.45999908447266,100.31999969482422,99.13999938964844,99.75,587700.0,-0.000301525579867179,-1.537634232179627,-9.667090539170399,75.07159377582305,64.1563814037047,-0.4583449248820415,-1.6279171372141406,-4.94822724575063,-3.8277421760478063,7.647300312664148,1.1800003051757812,1.443035476075437,1.3304988861084013,-1.1711605701797652,3.8321583423965677,0.07966915796431806,2.5813286142524845,-2.219757362453578,60.18508379986931,-16.182350495199152,1.2508297281440854,3,-0.4199981689453125,-2.3699989318847656,-5.780000686645508,-5.1399993896484375,1.7300033569335795,3,0.01186406913369864,1.4911928471998899,99.48999786376952,-1.196076084761295,99.37000274658205,51.66887080366178,99.87000274658205,0.01186406913369864 8871,2019-03-08,100.16000366210938,100.1999969482422,99.26000213623048,99.5,563100.0,0.007038051317919125,1.5405600461892788,-2.2758675120359895,73.59632122588772,65.85060624754487,-1.1753480102714349,-2.1938882486112163,-5.415549383457829,-4.464976967350594,8.036728845739361,0.9399948120117188,1.4480000454566522,1.8740032196044893,-0.7276610082877966,4.475667447496775,0.5731711056583464,3.1748353335506323,-2.550190983353673,92.0400068322863,15.585944457693714,1.3008321139461427,3,-1.1200027465820312,-3.0700035095214844,-6.1450042724609375,-5.840003967285156,0.9499969482421875,4,0.01367806576574404,-1.537634232179627,99.45999908447266,1.4911928471998899,99.48999786376952,-1.196076084761295,99.37000274658205,0.01367806576574404 8872,2019-03-11,100.55999755859376,100.55999755859376,99.76000213623048,100.0199966430664,709200.0,0.003993549139971853,1.9629409853203488,0.8181786655569643,74.18391580053132,67.68068224738583,-1.3645448748071516,-2.5190503018864376,-5.598883455313043,-4.787422225292971,8.96111854896729,0.7999954223632812,1.4469286993236636,2.144497299194356,-0.6421975138161855,4.931192112204897,0.7511498926890852,3.5378447056996265,-2.6249624379098435,100.0,23.082963074076503,1.3933474065052671,3,-1.3899993896484517,-3.349998474121108,-6.164997100830092,-6.2399978637695455,-0.3899993896484517,0,0.003579958423743923,1.5405600461892788,100.16000366210938,-1.537634232179627,99.45999908447266,1.4911928471998899,99.48999786376952,0.003579958423743923 8873,2019-03-12,101.4000015258789,101.44000244140624,100.27999877929688,100.56999969482422,677200.0,0.00835326161176253,1.5494483383078388,1.5370378219527987,74.70926847768361,68.90080403997976,-1.9170302819199492,-3.162863387983265,-6.2428163900991365,-5.557937440497213,9.718855409611784,1.1600036621093608,1.3949831245087267,2.7570011138916044,-0.2274585829711242,5.741460810754333,1.26477126546024,4.249230962322969,-3.097471663887603,98.32632109863368,22.54426649115979,1.4922298484313614,3,-1.6549987792968892,-3.75,-7.005001068115234,-7.0800018310546875,-1.9599990844726705,1,-0.008086781878548055,1.9629409853203488,100.55999755859376,1.5405600461892788,100.16000366210938,-1.537634232179627,99.45999908447266,-0.008086781878548055 8874,2019-03-13,101.80999755859376,102.25,101.26000213623048,101.5,883300.0,0.004043353318986087,-1.5063450060843067,0.37349021049730546,71.75320935589968,70.27972711764377,-2.0836846071912873,-3.2711720631070733,-6.462764300793154,-5.918667173182982,10.56411254569915,0.989997863769517,1.4746939795944343,2.868997192382821,-0.13139506750871988,5.869389452274362,1.3688010624370435,4.369193322328599,-3.0054720838960662,85.85201430695228,12.327923649147849,1.500196129945771,3,-1.6049957275390767,-3.754997253417983,-7.319995880126967,-7.4899978637695455,-2.629997253417983,2,-0.013554633989886544,1.5494483383078388,101.4000015258789,1.9629409853203488,100.55999755859376,1.5405600461892788,100.16000366210938,-0.013554633989886544 8875,2019-03-14,101.5,102.44000244140624,101.36000061035156,101.87000274658205,632200.0,-0.0030448636285975716,-2.323074756153342,-1.1935666469777426,66.50323314147658,71.52961626013165,-1.5178737975979146,-2.713596268076799,-5.996574555972245,-5.5559155806874685,11.32214929519118,1.0800018310546733,1.5752533677518272,2.3134994506835938,-0.6804253637658633,5.307424265133051,0.8165370434588652,3.8104618579083223,-2.075289110747889,70.44017763531996,-0.144008132541515,1.4969624072247287,3,-1.125,-3.3499984741210938,-6.777498245239258,-7.180000305175781,-2.4300003051757812,3,-0.007980271513239101,-1.5063450060843067,101.80999755859376,1.5494483383078388,101.4000015258789,1.9629409853203488,100.55999755859376,-0.007980271513239101 8876,2019-03-15,101.51000213623048,102.25,101.29000091552734,101.30999755859376,2586500.0,9.854321409341615e-05,-7.000063578852726,-0.5405488999319338,82.42420319139619,73.20382527687832,-1.2501829730792196,-2.4100517327483004,-5.754525013654828,-5.524705018849048,12.505853855893486,0.9599990844726562,1.5668057070667487,2.046001434326186,-0.7079528041906258,4.799955672842998,0.6690243150677873,3.422978553584585,-1.4822329365475468,65.29850002704518,-7.02788854979535,1.3769771192584033,3,-0.7649993896484659,-3.030002593994155,-6.797500610351577,-7.190002441406264,-1.9400024414062642,4,-0.003152395705743327,-2.323074756153342,101.5,-1.5063450060843067,101.80999755859376,1.5494483383078388,101.4000015258789,-0.003152395705743327 8877,2019-03-18,102.0,102.16999816894531,101.38999938964844,101.45999908447266,834100.0,0.0048270894833783995,-1.2941130271853156,2.699942780850658,84.3173660280683,74.63204275400045,-1.571529816528212,-2.645848052818536,-6.003502417474664,-5.997047286151826,13.753527281917735,0.779998779296875,1.65678290649997,2.288499450683588,-0.44160708465467735,5.0186059860218535,0.9234461830144625,3.6535527183527137,-1.489784151972401,79.62955113804995,4.743933792611898,1.3650532676691307,3,-1.254997253417983,-3.2350006103515625,-7.287498474121094,-8.15999984741211,-1.910003662109375,0,-0.00872548421223962,-7.000063578852726,101.51000213623048,-2.323074756153342,101.5,-1.5063450060843067,101.80999755859376,-0.00872548421223962 8878,2019-03-19,101.4800033569336,102.0,101.13999938964844,101.87999725341795,888800.0,-0.005098006304572578,1.6875044703526214,-0.7407281820878812,74.44035613377079,75.22216301450413,-0.8054561445219974,-1.8937324790342416,-5.280954507647621,-5.453297994325851,15.298888994447951,0.8600006103515625,1.8030805632370175,1.5595027923584013,-1.0296527261421033,4.148658310858906,0.26492503310815607,2.8540805516086465,-0.5838301902302732,26.154089932744395,-47.60735695355058,1.2945777592502519,3,-0.69000244140625,-2.7150039672851562,-6.352502822875977,-7.640003204345703,-0.5,1,-0.012908998272109118,-1.2941130271853156,102.0,-7.000063578852726,101.51000213623048,-2.323074756153342,101.5,-0.012908998272109118 8879,2019-03-20,101.41000366210938,102.41000366210938,100.7699966430664,101.47000122070312,693900.0,-0.000689788061772223,-1.4477504867967068,0.14999618524453115,73.61632524362726,75.06046651092682,-0.48551967961921605,-1.6392082325642292,-4.983441186229797,-5.346458791294779,16.96318402054182,1.6400070190429688,1.757319940966724,1.319002914428708,-1.1853760181574557,3.823381847014872,0.06681344813563328,2.571192380721783,1.0299987792968608,38.3236405334165,-35.695744527314055,1.2521894662930804,3,-0.5600013732910156,-2.6450042724609375,-6.182502746582031,-7.570003509521484,-0.43000030517578125,2,-0.019426103437162223,1.6875044703526214,101.4800033569336,-1.2941130271853156,102.0,-7.000063578852726,101.51000213623048,-0.019426103437162223 8880,2019-03-21,102.6500015258789,102.77999877929688,101.20999908447266,101.22000122070312,428700.0,0.012227569460515175,-1.165509983952014,-23.834308240081384,78.36617481393932,75.59045024293256,-1.369440384041127,-2.742588937088996,-6.015188906580505,-6.565344640324838,18.239008095856484,1.5699996948242188,1.7572798203874243,2.383000564575198,-0.32360058595861574,5.089601715109012,1.0296999893082983,3.736301139842098,-1.8800048828125,93.53248182801617,17.411170510136927,1.3533005752669067,3,-1.3800010681152344,-3.7150039672851562,-7.367500305175781,-8.810001373291016,-2.1699981689453125,3,-0.03380420038112042,-1.4477504867967068,101.41000366210938,1.6875044703526214,101.4800033569336,-1.2941130271853156,102.0,-0.03380420038112042 8881,2019-03-22,102.80999755859376,103.61000061035156,102.66999816894531,103.02999877929688,536100.0,0.0015586559214471052,-2.760009765625,-0.15384697465226582,75.3448695434844,75.71944510326068,-1.244920395560797,-2.783004913465007,-5.912102631439254,-6.678973527151527,19.541668539919353,0.9599990844726562,1.8057206333643734,2.3764968872070398,-0.5286727296810341,5.281666504095114,0.9239120787629957,3.829081695651084,-2.040000915527358,71.83091780950768,-1.3312893966133998,1.4525848084440391,3,-0.8649978637695455,-3.24499893188478,-7.527496337890639,-8.969997406005874,-0.4700012207031392,4,-0.036377764347655384,-1.165509983952014,102.6500015258789,-1.4477504867967068,101.41000366210938,1.6875044703526214,101.4800033569336,-0.036377764347655384 8882,2019-03-25,102.93000030517578,103.25,102.25,102.7300033569336,847300.0,0.001167228376925289,1.380962761126249,-0.909071993341715,82.84140944358731,76.62301632169442,-1.1101254857350398,-2.675530737505113,-5.817653704127977,-6.719346708083492,20.99002132533699,1.0,1.8395033867693371,2.2649997711181697,-0.6621473756313208,5.19214691786766,0.8014261977434245,3.728573344492915,-2.046403503417963,76.05636073016427,1.6460100245944318,1.463573573374748,3,-0.7400016784667969,-3.0050010681152344,-7.647499084472656,-9.09000015258789,-0.9400024414062642,0,-0.032643549989211484,-2.760009765625,102.80999755859376,-1.165509983952014,102.6500015258789,-1.4477504867967068,101.41000366210938,-0.032643549989211484 8883,2019-03-26,103.72000122070312,103.80999755859376,102.77999877929688,103.12999725341795,571500.0,0.0076751278848254945,1.6753331681941417,2.950064850843132,84.72915599196723,78.06478817014637,-1.7169853970340938,-3.2012116730633977,-6.362837926395514,-7.438207167522592,22.734978146870098,1.0299987792968892,1.8813329608634035,2.7830005645751896,-0.22099743759679313,5.786998566747172,1.2810015634891982,4.284999565661181,-2.7273482666015525,97.03959503989073,20.536886290963736,1.5019990010859903,3,-1.4300041198730469,-3.4350013732910014,-8.430000305175781,-9.880001068115234,-1.6399993896484375,1,-0.034998118396550204,1.380962761126249,102.93000030517578,-2.760009765625,102.80999755859376,-1.165509983952014,102.6500015258789,-0.034998118396550204 8884,2019-03-27,102.94000244140624,104.06999969482422,102.72000122070312,103.8499984741211,591100.0,-0.007520234960633587,1.0,-1.542355786016306,75.43866302447965,79.05761371270226,-0.8491342029889211,-2.213357034569853,-5.323985114860719,-6.595831253967887,24.463564711034152,1.3499984741210938,1.8792652728070465,1.7990016937255717,-1.1649851377177214,4.762988525168865,0.31700827800392517,3.2809951094472183,-1.7783088110351315,60.48961495574369,-17.330414625073132,1.4819934157216474,3,-0.5200042724609233,-2.525001525878892,-7.580001831054673,-9.100002288818345,0.0,2,-0.019040208257118274,1.6753331681941417,103.72000122070312,1.380962761126249,102.93000030517578,-2.760009765625,102.80999755859376,-0.019040208257118274 8885,2019-03-28,102.4800033569336,103.41999816894531,101.86000061035156,103.08000183105469,500600.0,-0.004468613498765706,1.4375130386061954,0.6593418570530184,67.57579996139046,77.40779113159053,-0.26317855991317174,-1.5467668611514966,-4.646082515835516,-6.04803312719244,25.778612945087353,1.55999755859375,1.801494844904994,1.1575023651123075,-1.6565666123938314,3.9715713426184465,-0.24953212364076194,2.564536853865377,-1.0856452414062403,28.054434544255685,-45.98540189491189,1.4070344887530688,3,-0.06000518798828125,-1.7750053405761719,-6.95500373840332,-8.640003204345703,0.5799942016601705,3,-0.014637001862456644,1.0,102.94000244140624,1.6753331681941417,103.72000122070312,1.380962761126249,102.93000030517578,-0.014637001862456644 8886,2019-03-29,102.93000030517578,103.1500015258789,102.13999938964844,102.52999877929688,852300.0,0.004391070779680373,1.4047556334638196,-0.6666709052299633,67.81960632242905,75.57470671985283,-0.5482169285836846,-1.7701211958931822,-4.924870609161843,-6.404487578536589,27.164728019776945,1.0100021362304688,1.7506398931765261,1.4059993743896513,-1.2504200943157997,4.062418843095102,0.07778964003692579,2.7342091087423768,-1.321590863304678,48.4162958411152,-21.416922285628388,1.328209734352726,3,-0.5100021362304688,-2.0149993896484375,-6.852500915527344,-9.09000015258789,-0.6999969482421875,4,-0.023802554561140776,1.4375130386061954,102.4800033569336,1.0,102.94000244140624,1.6753331681941417,103.72000122070312,-0.023802554561140776 8887,2019-04-01,102.06999969482422,102.97000122070312,101.5199966430664,102.93000030517578,684400.0,-0.008355198754510407,2.085108109862996,-2.149993324305251,55.022487898170745,73.41716580478615,0.36068749675160916,-0.7766719614277662,-3.920434272168791,-5.442221903272241,28.088016894344904,1.4500045776367188,1.7464555563124975,0.43599891662597656,-2.1120276137871485,2.9840254470391017,-0.838014348580586,1.7100121818325391,2.0,21.56872131500685,-42.81543953754682,1.2740132652065657,4,0.34999847412109375,-1.154998779296875,-5.3625030517578125,-8.229999542236328,-1.3300018310547017,0,0.0026452105797361014,1.4047556334638196,102.93000030517578,1.4375130386061954,102.4800033569336,1.0,102.94000244140624,0.0026452105797361014 8888,2019-04-02,100.16999816894531,102.3000030517578,99.6500015258789,102.3000030517578,2501900.0,-0.018614691207599288,1.4882586394635995,2.4767481059597785,39.95096985075904,69.67657076113413,2.2968625241452685,1.2504472825987136,-1.9092820155734955,-3.4683277589212906,28.250917493005034,2.650001525878892,1.6221375288345996,-1.504002380371091,-3.924298278656451,0.9162935179142693,-2.714150329513771,-0.2938544312284108,3.8490014648437523,11.764634807314556,-47.84250473874334,1.210147949142683,4,1.69000244140625,0.7450027465820312,-3.137500762939453,-6.329998016357422,0.5299987792968892,1,0.018169109794278215,2.085108109862996,102.06999969482422,1.4047556334638196,102.93000030517578,1.4375130386061954,102.4800033569336,0.018169109794278215 8889,2019-04-03,101.51000213623048,101.63999938964844,99.48999786376952,100.36000061035156,827900.0,0.01337729851032976,2.0496561351867784,-0.5399055819817857,50.05441861739361,66.53082007262904,1.0868264739422813,0.07329414642754273,-3.112857771609228,-4.760545561069478,28.551407713058296,2.1500015258789205,1.4563286842641503,-0.264998626708973,-2.4596193230313332,1.9296220696133872,-1.362308974870146,0.8323117214522,2.334237573242177,51.39959581684073,-6.554798048678961,1.0973103481611781,4,0.26999664306639204,-0.5850028991699361,-4.477504730224624,-7.670001983642592,0.40999603271482954,2,0.0056152071995747566,1.4882586394635995,100.16999816894531,2.085108109862996,102.06999969482422,1.4047556334638196,102.93000030517578,0.0056152071995747566 8890,2019-04-04,100.63999938964844,101.6999969482422,100.19000244140624,101.6999969482422,541400.0,-0.008570611055790045,1.8490528012897798,-0.9217357844665743,45.67162615494276,63.23379302945775,1.8346605305332986,1.0922315142438919,-2.1446720882250077,-3.8671297685991846,28.503837309674317,1.509994506835966,1.3726015138584842,-1.1940013885498075,-3.1801155694784455,0.7921127923788305,-2.1870584790141265,-0.20094429808548853,2.942985809082032,31.420775279119095,-24.546937342292555,0.9930570904643197,4,1.1399993896484375,0.4200019836425781,-3.500001907348633,-6.799999237060547,1.8600006103515625,3,0.02285376655113902,2.0496561351867784,101.51000213623048,1.4882586394635995,100.16999816894531,2.085108109862996,102.06999969482422,0.02285376655113902 8891,2019-04-05,101.52999877929688,101.55999755859376,100.25,100.6500015258789,598500.0,0.008843396214686106,1.7872442312530403,-0.8301880002303107,47.751189674834386,59.33487972181854,0.8314331114055022,0.3268910977290034,-2.940563513611295,-4.714571357813526,28.453696142580874,1.3099975585937642,1.319825794414868,-0.37250175476074787,-2.2040034022800796,1.4589998927585839,-1.2882525785204137,0.543249068998918,1.8074071793359394,58.620659415825884,5.412779372759218,0.9157508237596634,4,0.25,-0.4149971008300781,-4.210000991821289,-7.689998626708984,-0.08999633789063921,4,0.01506942576275172,1.8490528012897798,100.63999938964844,2.0496561351867784,101.51000213623048,1.4882586394635995,100.16999816894531,0.01506942576275172 8892,2019-04-08,100.91999816894531,101.4499969482422,100.76000213623048,101.41000366210938,453900.0,-0.006008082514386337,1.4210681301029444,-0.5568261619690835,47.343429130241866,55.18091007051573,1.2586962327171562,1.0174079385231067,-2.1822852402618196,-4.078700189493006,28.173965900973684,0.769996643066392,1.0796391173438877,-1.00050239562988,-2.782866791562114,0.781862000302354,-1.891684593595997,-0.109320197663763,2.1865633039956975,50.88959662026642,-5.50327567681834,0.8911821979661181,4,0.8600006103515625,0.2700004577636719,-3.469999313354492,-7.095001220703125,-0.18000030517579546,0,0.012980630318633724,1.7872442312530403,101.52999877929688,1.8490528012897798,100.63999938964844,2.0496561351867784,101.51000213623048,0.012980630318633724 8893,2019-04-09,100.58000183105469,101.1999969482422,100.41000366210938,100.91000366210938,430400.0,-0.003368968926470428,-1.3581953585825655,0.6734655746893782,46.16095273585493,51.92783114955743,1.2364711221458862,1.3626878435713934,-1.6787859017736935,-3.714228301544267,27.47151194932611,0.7899932861328267,0.8534356499921216,-1.2994987487792997,-3.167923704374047,0.5689262068154477,-2.2337112265766734,-0.365286270981926,2.309565825336037,49.321466915686536,-8.970511937015232,0.9342124777973707,4,0.8749961853027344,0.9799995422363281,-2.980001449584961,-6.695003509521484,1.0699996948242188,1,0.0015907340405856285,1.4210681301029444,100.91999816894531,1.7872442312530403,101.52999877929688,1.8490528012897798,100.63999938964844,0.0015907340405856285 8894,2019-04-10,100.43000030517578,101.45999908447266,100.27999877929688,100.79000091552734,433400.0,-0.0014913653126679138,-2.575738660008323,1.0909048874092568,38.580242068413405,48.7061024947822,1.1096808953732875,1.4798765578050848,-1.3781602945650775,-3.5360639199898856,26.21295805709129,1.1800003051757812,0.556954716632589,-1.380500411987299,-3.3584476134046497,0.5974467894300517,-2.3694740126959744,-0.39152681127862365,2.2555931636576645,15.893956082822822,-36.37305999989516,0.9889736007086747,4,0.8899993896484375,1.1300010681152344,-2.4950027465820312,-6.355003356933594,2.2300033569335938,2,0.0026884062754752858,-1.3581953585825655,100.58000183105469,1.4210681301029444,100.91999816894531,1.7872442312530403,101.52999877929688,0.0026884062754752858 8895,2019-04-11,100.69000244140624,100.79000091552734,100.02999877929688,100.45999908447266,429300.0,0.002588889131140082,2.5348911481343483,-0.6388971305047713,39.20573556009955,45.526783521190026,0.6359409191690304,1.2185560314806168,-1.5043004541277298,-3.780316138550873,24.87209474306443,0.7600021362304688,0.13890849522800863,-1.0799983978271683,-3.1170038244506486,0.9570070287963119,-2.0985011111389014,-0.0614956845154353,1.8038552911233694,43.13752867258269,-6.3798830957489585,1.01850271331174,4,0.5399971008300923,0.9149971008300923,-2.650003433227525,-6.615005493164048,2.159996032714858,3,0.012215668862008755,-2.575738660008323,100.43000030517578,-1.3581953585825655,100.58000183105469,1.4210681301029444,100.91999816894531,0.012215668862008755 8896,2019-04-12,101.19000244140624,101.37999725341795,99.98999786376952,100.41000366210938,404400.0,0.004965736298307988,1.396574630694209,3.3912495439016968,41.47060253490253,44.021018480826896,-0.1529146635041343,0.7308229285650611,-1.930857621273148,-4.28736567378391,23.464857665920547,1.3899993896484375,-0.19041636365700754,-0.5639984130859546,-2.614584290296804,1.486587464124895,-1.5892913516913723,0.46129452551946315,1.1236236989977613,81.63289667628479,34.00715176519904,1.0252929386054244,4,-0.2950019836425781,0.47499847412110796,-3.1250019073486186,-7.090003967285142,0.8699951171875284,4,0.01294591883572993,2.5348911481343483,100.69000244140624,-2.575738660008323,100.43000030517578,-1.3581953585825655,100.58000183105469,0.01294591883572993 8897,2019-04-15,101.11000061035156,101.70999908447266,100.8499984741211,101.4800033569336,332600.0,-0.0007906100318655351,1.0723051043763616,-0.4743632379983654,36.248687568033425,43.60965378274627,-0.24966427589286866,0.7807594682413139,-1.763610933760404,-4.216866132863174,22.088989049618416,0.8600006103515625,-0.4363944336602259,-0.5995002746581974,-2.666173287692132,1.4671727383757371,-1.6328367811751576,0.43383623185876274,1.03420783345436,65.11639254094172,22.76044420981399,1.0333365065169648,4,-0.5100021362304688,0.6699981689453125,-3.0450000762939453,-7.010002136230469,1.779998779296875,0,0.0032637902191929857,1.396574630694209,101.19000244140624,2.5348911481343483,100.69000244140624,-2.575738660008323,100.43000030517578,0.0032637902191929857 8898,2019-04-16,100.16999816894531,101.58000183105469,99.83999633789062,101.1999969482422,761500.0,-0.00929682954932165,-1.0591751236953302,2.783759820195102,35.64765987321782,42.00890281117119,0.7714660638414728,1.7050039855432146,-0.7203422073438759,-3.296878296178278,20.914194877123915,1.7400054931640625,-0.7648805753134127,-1.4740024566650334,-3.6513739379681454,0.7033690246380786,-2.5626881973165894,-0.3853167160134774,1.8149576400584237,17.64713082148467,-21.489088843728293,1.0886857406515558,4,0.6049995422363281,1.6100006103515625,-1.9799995422363281,-5.950000762939453,3.19000244140625,1,0.005690323502480776,1.0723051043763616,101.11000061035156,1.396574630694209,101.19000244140624,2.5348911481343483,100.69000244140624,0.005690323502480776 8899,2019-04-17,99.44000244140624,100.11000061035156,99.08999633789062,100.11000061035156,462800.0,-0.007287568542308165,2.0447971941970895,0.6504844300909651,34.67742369648559,40.7873247602315,1.3152677381634135,2.4030505392837114,0.1020530288892445,-2.5731427153261706,19.64250378348728,1.0800018310546875,-0.9651275125711436,-2.1054981231689567,-4.49531442849154,0.28431818215362625,-3.3004062758302553,-0.9105899705076581,2.3952558908834476,13.358997580144417,-26.05625719288902,1.194908152661293,4,0.9599952697754048,2.139995574951186,-0.742500305175767,-4.780002593994126,3.3699951171875284,2,0.02222444720649408,-1.0591751236953302,100.16999816894531,1.0723051043763616,101.11000061035156,1.396574630694209,101.19000244140624,0.02222444720649408 8900,2019-04-18,99.18000030517578,99.91999816894531,99.12999725341795,99.56999969482422,754400.0,-0.0026146634135860713,-2.224457384859585,0.5820902320708615,30.729723711159124,38.896050764267585,1.504616038365583,2.5189053184504786,0.47622739844715056,-2.3133120165987293,18.085315731281508,0.790000915527358,-0.8945758976003475,-2.192000198364255,-4.742621507719349,0.35862111099083904,-3.467310853041795,-0.9166895436867151,2.4356370675619843,3.4352623256816215,-33.40215811411299,1.2753106546775448,4,1.2199974060058594,2.3999977111816406,-0.049999237060546875,-3.924999237060547,2.3300018310547017,3,0.035087753037161384,2.0447971941970895,99.44000244140624,-1.0591751236953302,100.16999816894531,1.0723051043763616,101.11000061035156,0.035087753037161384 8901,2019-04-22,99.06999969482422,99.30999755859376,98.66000366210938,99.08000183105469,398800.0,-0.001109100726084833,1.7659691898120777,0.025646543291991078,33.296234244215086,37.33525133248683,1.3733962301462128,2.4604994770195674,0.6640801489687078,-2.195022962501497,16.124220266512317,0.6499938964843892,-1.0351333137577399,-2.1150009155273466,-4.76805956922,0.5380577381653069,-3.4415302423736733,-0.7884715886810199,2.3435863951257687,13.442513051287118,-24.280092012079184,1.3265293268463239,4,1.1150016784667969,2.295001983642578,0.19250106811523438,-3.2549972534179688,1.6699981689452983,0,0.038154827808022596,-2.224457384859585,99.18000030517578,2.0447971941970895,99.44000244140624,-1.0591751236953302,100.16999816894531,0.038154827808022596 8902,2019-04-23,99.56999969482422,100.08000183105469,99.13999938964844,99.37000274658205,1003800.0,0.005046936525085366,-1.8484764414851806,-19.99542334095968,46.04223136361669,37.3220600689048,0.739529927669409,1.7875169690310173,0.21904375076582028,-2.69428115204056,14.286315460584667,1.0100021362304688,-1.0534323392797518,-1.4470008850097713,-4.06003078037422,1.166029010354677,-2.7535158326920026,-0.14048593732754,1.5682281523417032,31.164267238000683,-9.435289958801398,1.306514947682226,4,0.6150016784667969,1.7950019836425781,0.04250144958496094,-3.7549972534179688,1.0699996948242188,1,0.025007511011361228,1.7659691898120777,99.06999969482422,-2.224457384859585,99.18000030517578,2.0447971941970895,99.44000244140624,0.025007511011361228 8903,2019-04-24,100.08999633789062,100.51000213623048,99.38999938964844,99.80999755859376,878600.0,0.005222422864920695,-1.000013623978227,1.400015259021925,39.4970018520461,37.423922267086205,0.15948828579544738,1.0346739681129264,-0.2027070935013029,-3.22024466899407,11.898893656390932,1.1200027465820455,-1.15877971165105,-0.7455039978027287,-3.0546128479828667,1.5636048523774093,-1.9000584228927977,0.4090504272873403,0.800409090769648,77.29696514807164,36.49117461973166,1.1545544250900692,4,0.09500503540039062,1.2750053405761719,-0.3349952697753906,-4.274993896484375,1.7100067138671733,2,0.02797485417329182,-1.8484764414851806,99.56999969482422,1.7659691898120777,99.06999969482422,-2.224457384859585,99.18000030517578,0.02797485417329182 8904,2019-04-25,100.9800033569336,101.29000091552734,99.62999725341795,99.8000030517578,395000.0,0.00889206765517736,-1.1841982422413961,4.2143051771119815,52.507401518450635,38.90188515134744,-0.7200132614875372,-0.010224326247254112,-0.9498628177811952,-4.098489729299786,9.317780688796043,1.6600036621093892,-1.199830063612339,0.24250297546386435,-1.8464048065851273,2.331410757512856,-0.8019509155606386,1.2869568664883673,-2.3199996948242188,88.2130082763062,44.31077275631128,1.0444538910244963,4,-0.7950019836425781,0.3849983215332031,-1.2025032043457031,-4.875003814697266,1.8899993896484517,3,0.02356899558623904,-1.000013623978227,100.08999633789062,-1.8484764414851806,99.56999969482422,1.7659691898120777,99.06999969482422,0.02356899558623904 8905,2019-04-26,100.9800033569336,101.9000015258789,100.91000366210938,101.48999786376952,355400.0,0.0,-2.046175876801728,-0.4321986228299701,45.33111403275841,39.33083087333143,-0.7538231212100328,-0.135299310273993,-0.8279222315202617,-4.019865674301968,7.777900727030766,0.9899978637695312,-1.201010560921219,0.3175029754638672,-1.609413609880491,2.2444195608082254,-0.645955317208319,1.2809612681360534,-2.267399749755853,71.60497606393625,28.34324226467919,0.9634582926721798,4,-0.7000007629394531,0.3849983215332031,-1.1725025177001953,-4.6750030517578125,0.5699996948242045,4,0.018122342452215,-1.1841982422413961,100.9800033569336,-1.000013623978227,100.08999633789062,-1.8484764414851806,99.56999969482422,0.018122342452215 8906,2019-04-29,100.4800033569336,100.86000061035156,100.23999786376952,100.5999984741211,814600.0,-0.004951475375106207,-1.0666547988402932,0.23528707776082994,46.193820725266846,40.43584566857958,-0.40803732860959485,0.18102315525271706,-0.18896773646315523,-3.478797977631828,5.9384939755795365,0.7400054931640767,-1.1157614686808017,-0.05999717712401775,-1.6644915726659377,1.5444972184179022,-0.8622443748949848,0.7422500206469493,-1.639903833007807,48.55083080172159,5.995625284884959,0.8022471977709625,4,-0.20000076293945312,0.8849983215332031,-0.3775043487548828,-3.8950042724609375,3.3599929809570312,0,0.010250783687158593,-2.046175876801728,100.9800033569336,-1.1841982422413961,100.9800033569336,-1.000013623978227,100.08999633789062,0.010250783687158593 8907,2019-04-30,102.33999633789062,102.37999725341795,100.5,100.81999969482422,779900.0,0.01851107602325408,1.3499988079059917,-12.667154120040692,62.05475185665946,43.3699670000731,-2.3190834559725886,-1.7472896792635453,-1.920667462638221,-5.3174668736086375,5.074057440270536,1.8999938964843608,-1.0067044676063688,1.7864959716796847,0.12429367144491721,3.448698271914452,0.9553948215622938,2.6175971217970755,-3.37750073388672,98.66217578239672,54.60977996959596,0.8311011501173843,4,-1.8199958801269531,-0.9749946594238281,-1.5849971771240234,-5.339996337890625,1.8800048828125,1,-0.01563414629055171,-1.0666547988402932,100.4800033569336,-2.046175876801728,100.9800033569336,-1.1841982422413961,100.9800033569336,-0.01563414629055171 8908,2019-05-01,101.98999786376952,102.62999725341795,101.37000274658205,102.05999755859376,666600.0,-0.0034199578527004393,1.0826371242835635,-0.04605253251285568,60.39998372395826,46.228029225347846,-1.881643215205358,-1.321715345670654,-1.4518570978625007,-4.947164646073588,5.881393770423034,1.259994506835909,-0.9640770134923571,1.3454975128173743,-0.42411050167433473,3.1151055273090833,0.4606935055715269,2.2303015200632217,-2.822452160800765,78.66668701171875,29.769693769393925,0.8848040072458542,5,-1.3449974060058452,-0.6249961853027202,-0.9324989318847514,-4.989997863769517,2.220001220703139,2,-0.013236577138910244,1.3499988079059917,102.33999633789062,-1.0666547988402932,100.4800033569336,-2.046175876801728,100.9800033569336,-0.013236577138910244 8909,2019-05-02,102.08000183105469,102.5199966430664,101.36000061035156,101.94000244140624,504900.0,0.0008824783720986495,1.2745265236513779,-1.999999999999391,59.48157600561232,49.42267948028709,-1.7408503021096777,-1.4406918736349041,-1.4421201231100014,-5.0319429284963775,6.603895322962301,1.1599960327148438,-0.8584132309983659,1.4070014953613281,-0.4380493908277998,3.252052381550456,0.48447605226677126,2.329526938455885,-2.635460004050003,76.98763335482818,26.23180618094917,0.9225254430945606,5,-1.4350013732910156,-0.7150001525878906,-0.7925033569335938,-4.965003967285156,1.040000915527358,3,-0.0027429347009642058,1.0826371242835635,101.98999786376952,1.3499988079059917,102.33999633789062,-1.0666547988402932,100.4800033569336,-0.0027429347009642058 8910,2019-05-03,102.94000244140624,103.12999725341795,101.80999755859376,101.83999633789062,459100.0,0.008424770718312491,-1.2758543579490216,7.8572207084459675,61.37840991166176,52.5429212211145,-2.24778353902272,-2.234090089912584,-2.226758829332894,-5.885496021789763,7.55483585167925,1.3199996948241903,-0.6424738164854347,2.15200195312498,0.04718444869975258,4.256819457550208,1.0995932009123663,3.204410705337594,-3.240624180288492,93.42578366306053,44.65170407506029,1.0524087522126144,5,-1.8050041198730327,-1.900001525878892,-1.5225028991699077,-5.555004119873033,-0.31999969482419033,4,-0.0006800047907910001,1.2745265236513779,102.08000183105469,1.0826371242835635,101.98999786376952,1.3499988079059917,102.33999633789062,-0.0006800047907910001 8911,2019-05-06,103.05999755859376,103.41999816894531,102.58999633789062,103.19000244140624,604900.0,0.001165680147091841,1.813582992810221,-0.11818560133164444,62.613182574571724,54.384138022331726,-1.947027763634054,-2.354290100489095,-2.2797273585866122,-5.99285150578811,8.620877378878873,0.8300018310546875,-0.33135936770221974,2.1954971313476648,-0.12321775152879866,4.514212014224128,1.036139689909433,3.3548545727858965,-3.017557398245998,87.67120424320065,39.27212364161098,1.1593574414382324,5,-1.6549987792968892,-2.0199966430664205,-1.497499465942397,-5.674999237060561,1.2700042724609233,0,-0.014651606274078133,-1.2758543579490216,102.94000244140624,1.2745265236513779,102.08000183105469,1.0826371242835635,101.98999786376952,-0.014651606274078133 8912,2019-05-07,102.2300033569336,103.41999816894531,101.43000030517578,103.0,793200.0,-0.008053504961401559,1.4720578130553252,5.922828638498947,63.51711660477358,57.05303966152366,-0.7822987247045177,-1.4979207073728844,-1.3529284743512022,-5.15571413284232,9.349568229781177,1.9899978637695312,0.051095853282049575,1.3000026702880803,-1.0979700013163836,3.697975341892544,0.10101633448584835,2.498989006090312,-1.7822562355541152,42.23319309057509,-9.640407517183874,1.1989863358022355,5,-0.7050056457519531,-1.19000244140625,-0.5625038146972656,-4.795001983642578,2.30999755859375,1,0.01574873254513931,1.813582992810221,103.05999755859376,-1.2758543579490216,102.94000244140624,1.2745265236513779,102.08000183105469,0.01574873254513931 8913,2019-05-08,100.73999786376952,102.0500030517578,100.2300033569336,101.72000122070312,930400.0,-0.014575031245590009,1.219502323698959,1.2727371810750743,57.75653847519484,57.6362771011619,0.9047499523832698,0.004939102967298936,0.21920850638390732,-3.6685942436725583,9.456484440794444,2.0,0.38779669217132096,-0.19800262451173012,-2.5921234222656864,2.196118173242226,-1.3950630233887011,0.9990577743652409,2.6800003051757955,15.987314616173418,-39.07444817864045,1.1970603988769766,5,1.085002899169936,0.3000030517578267,0.9275016784668111,-2.4249992370605327,4.25,2,0.03454440570506678,1.4720578130553252,102.2300033569336,1.813582992810221,103.05999755859376,-1.2758543579490216,102.94000244140624,0.03454440570506678 8914,2019-05-09,100.6999969482422,101.76000213623048,100.2300033569336,100.9000015258789,627300.0,-0.00039707083954287903,-1.684227785920344,0.20408560462742803,59.31370944895366,59.18989881407249,1.0067226252887878,0.06978239503213501,0.32387141543685516,-3.64627099454448,9.825433334949413,1.5299987792968892,0.559709269535702,-0.2515033721923743,-2.6365910330464857,2.133584288661737,-1.44404720261943,0.9410404582346814,2.720001220703111,14.733365381626252,-44.923113717684004,1.192543830427056,5,1.1250038146972514,0.34000396728514204,0.6875038146972514,-1.734996795654311,4.050003051757798,3,0.034856030214524436,1.219502323698959,100.73999786376952,1.4720578130553252,102.2300033569336,1.813582992810221,103.05999755859376,0.034856030214524436 8915,2019-05-10,101.91999816894531,102.04000091552734,100.3000030517578,100.83000183105469,708700.0,0.012115206133821,1.6165345387377885,-5.449856952127032,65.37216562129379,61.32082602474215,-0.07366466212666012,-1.1102700269809276,-0.8156356526558,-4.86058895753294,10.055380573617272,1.7399978637695455,0.7916409086045348,0.9069980621337947,-1.5128765509575004,3.32687267522509,-0.30293924441185993,2.1169353686794494,1.4362001037597594,52.97797995307556,-12.00689098707474,1.2099373065456505,5,-0.09499740600585938,-0.8799972534179688,-0.5674991607666016,-2.954998016357422,2.7600021362304688,4,0.011773985470913795,-1.684227785920344,100.6999969482422,1.219502323698959,100.73999786376952,1.4720578130553252,102.2300033569336,0.011773985470913795 8916,2019-05-13,102.5,102.63999938964844,101.33000183105469,101.45999908447266,1166500.0,0.005690755901440081,-1.015387956078008,0.9541324859310693,65.6684533868397,61.7223484169844,-0.3766003896162857,-1.6728668470094021,-1.308356038531457,-5.385012689709853,10.655471174513945,1.30999755859375,0.8772163291198325,1.4215000152587862,-1.0878111338883372,3.9308111644059096,0.16684444068522453,2.676155589832348,0.7936743743896386,71.15988510447983,1.8185748145207015,1.2546555745735621,5,-0.6749992370605469,-1.4599990844726562,-1.0799999237060547,-3.5349998474121094,3.1800003051757812,0,0.001170758503239444,1.6165345387377885,101.91999816894531,-1.684227785920344,100.6999969482422,1.219502323698959,100.73999786376952,0.001170758503239444 8917,2019-05-14,101.44000244140624,102.55999755859376,101.2699966430664,102.43000030517578,787100.0,-0.010341439596036728,1.064014062585807,-0.9519201848659492,56.825107112385744,61.32513990458745,0.6060389161977753,-0.6185944155820664,-0.20286556749520912,-4.258430777203998,10.96162807952768,1.290000915527358,1.0024372976441072,0.3450023651122933,-2.169515409382882,2.8595201396074685,-0.9122565221352943,1.602261252359881,1.7923985126342785,50.20751354140557,-17.37863324378109,1.2572588872475852,5,0.38499832153321734,-0.40000152587889204,0.007497787475600148,-2.475002288818345,4.4599990844726705,1,0.028489740931520346,-1.015387956078008,102.5,1.6165345387377885,101.91999816894531,-1.684227785920344,100.6999969482422,0.028489740931520346 8918,2019-05-15,100.73999786376952,101.66999816894531,100.70999908447266,101.5199966430664,725100.0,-0.00690067587528953,-1.2857220708446866,0.7878792549379274,48.76285789343692,60.13417122545685,1.2405402854423642,0.13312817355557627,0.5515547340872331,-3.501782950062875,11.1527017011634,0.9599990844726562,1.1531180179549096,-0.38350219726564205,-2.8666009125338405,2.0995965180025564,-1.6250515548997413,0.8580471603684572,2.432355138328859,21.16163262980222,-42.00538778618388,1.2415493576340964,5,1.085002899169936,0.3000030517578267,0.7450008392334126,-1.7749977111816264,6.720001220703139,2,0.037720896687893246,1.064014062585807,101.44000244140624,-1.015387956078008,102.5,1.6165345387377885,101.91999816894531,0.037720896687893246 8919,2019-05-16,101.6500015258789,102.06999969482422,100.37999725341795,100.5500030517578,670100.0,0.00903319119918966,-1.3472091975946117,-1.4102566610587195,53.15738986994794,59.22072455415532,0.29404897713600064,-0.6353958068321788,-0.29620534078804894,-4.351991068356142,10.851217979328988,1.6900024414062642,1.053283535381766,0.41600151062012003,-1.9453667858914798,2.77736980713172,-0.764682637635687,1.596685658875927,1.4635044833161714,57.692332772539615,-4.225280209438949,1.1806841482558013,5,0.17499923706054688,-0.6100006103515625,-0.1425018310546875,-2.6850013732910156,5.3699951171875,3,0.0328578090285645,-1.2857220708446866,100.73999786376952,1.064014062585807,101.44000244140624,-1.015387956078008,102.5,0.0328578090285645 8920,2019-05-17,102.66000366210938,103.37000274658205,101.54000091552734,101.69000244140624,2563400.0,0.009936075957395207,-1.8818829522654044,0.881820514776772,59.802157224492774,58.90838840414654,-0.8491444558277266,-1.445424932730532,-1.2299771505060022,-5.285498526012816,10.858969881387914,1.8300018310547017,1.0126340910441343,1.2520034790039034,-0.981489726693269,3.4854966847010758,0.13525687615532433,2.3687500818524825,-2.4300003051757812,76.25425484682526,12.123447465510921,1.1167466028485844,5,-0.8350028991699219,-1.6200027465820312,-1.2200031280517578,-3.6950035095214844,5.269996643066406,4,0.020358428436935805,-1.3472091975946117,101.6500015258789,-1.2857220708446866,100.73999786376952,1.064014062585807,101.44000244140624,0.020358428436935805 8921,2019-05-20,102.8499984741211,103.33999633789062,102.4000015258789,102.83999633789062,985200.0,0.0018507189288348158,-1.112367448758283,0.010311467673430712,52.69842269408725,57.70631130295917,-1.1980478080492816,-1.410003390440096,-1.3625288678355503,-5.3152058307117045,10.49371505418613,0.9399948120117188,0.9802644127210556,1.2529983520507812,-0.7780257491830866,3.284022453284649,0.2374863014338473,2.268510402667715,-2.557195129394529,82.60858471163972,21.90202828407194,1.015512050616932,5,-1.0499954223632812,-1.80999755859375,-1.4324989318847656,-3.884998321533203,1.2300033569335938,0,0.017792920352012853,-1.8818829522654044,102.66000366210938,-1.3472091975946117,101.6500015258789,-1.2857220708446866,100.73999786376952,0.017792920352012853 8922,2019-05-21,102.05999755859376,103.27999877929688,102.0,102.83000183105469,717100.0,-0.0076810979800462365,-1.8764037238328732,-76.98398169336242,50.35389102702083,56.88379491982872,-0.4857835975479219,-0.4468010915115457,-0.5359753567860821,-4.380498016332822,10.77374188984617,1.279998779296875,0.8359433890379933,0.33849754333498083,-1.4614826436967547,2.1384777303667164,-0.561492550180887,1.2384876368508486,-1.7056502258300839,56.18719795052937,-2.154679900886876,0.8999900935158706,5,-0.2599945068359517,-1.0199966430664205,-0.7799968719482564,-3.0949974060058736,2.7700042724609233,1,0.035469359525545086,-1.112367448758283,102.8499984741211,-1.8818829522654044,102.66000366210938,-1.3472091975946117,101.6500015258789,0.035469359525545086 8923,2019-05-22,102.88999938964844,102.93000030517578,101.9000015258789,102.25,579100.0,0.008132489230936457,1.8611028694951892,-0.83116342666906,53.809958544343765,56.27226704153873,-1.0937552950553453,-1.113360781405845,-1.3461062448085386,-5.076741863398809,11.446491910857665,1.029998779296875,0.6777546801246075,1.0284992218017521,-0.6698744203256268,2.726872863929131,0.17931240073806975,1.8776860428654345,-2.475338948608396,83.946405515608,26.80796391798792,0.849186821063687,5,-1.0549964904785156,-1.8499984741210938,-1.7000007629394531,-3.924999237060547,2.6699981689453267,2,0.02925456462324849,-1.8764037238328732,102.05999755859376,-1.112367448758283,102.8499984741211,-1.8818829522654044,102.66000366210938,0.02925456462324849 8924,2019-05-23,103.36000061035156,103.4800033569336,102.2699966430664,102.93000030517578,773300.0,0.004567997118196221,2.611929081406074,0.6718761175881554,52.05077120918395,54.79211210685987,-1.2815201440034798,-1.4713534615287358,-1.8035827911853772,-5.41623912408555,12.089821560880448,1.2100067138671875,0.5782459518337646,1.3795005798339872,-0.39080979952530015,3.1498109591932746,0.49434539015433643,2.264655769513638,-2.8862333232006847,93.81429919773478,39.561307987600365,0.8851551896796438,5,-1.4300003051757812,-2.289997100830078,-2.0825023651123047,-4.395000457763672,1.9099960327148438,3,0.03966716766553957,1.8611028694951892,102.88999938964844,-1.8764037238328732,102.05999755859376,-1.112367448758283,102.8499984741211,0.03966716766553957 8925,2019-05-24,102.80999755859376,103.3499984741211,102.62999725341795,103.02999877929688,664200.0,-0.005321236924438644,-1.4827549919759342,-0.5116303827114164,48.828492570823855,52.921005349524776,-0.6615647914739782,-0.8192244246737488,-1.2371942401283746,-4.754530589911894,12.27948335080564,0.730003356933608,0.6283740484368394,0.7379978179931754,-1.0035153234018424,2.479510959388193,-0.13275875270433346,1.6087543886906843,-2.215980828651581,57.594618868727174,7.2561472525721555,0.8707565706975121,5,-0.879997253417983,-1.7399940490722798,-1.819999694824233,-3.8449974060058736,3.7300033569335795,4,0.04094931606309271,2.611929081406074,103.36000061035156,1.8611028694951892,102.88999938964844,-1.8764037238328732,102.05999755859376,0.04094931606309271 8926,2019-05-28,101.51000213623048,103.0500030517578,101.37999725341795,102.98999786376952,1327100.0,-0.012644640144285457,1.0874992847470282,6.727215980025274,46.768400924840336,51.80359355090862,0.5400201053042224,0.5922577732658993,0.06409600656826342,-3.303429278286231,12.684583384175385,1.6700057983398438,0.6469546776731079,-0.6134975433349439,-2.211816861295347,0.9848217746254591,-1.4126572023151454,0.18566211564525759,-0.8005459412086395,6.190690712512029,-43.306992270010575,0.7991596589802046,5,0.4199981689452983,-0.4399986267089986,-0.5200042724609517,-2.5450019836425923,5.809997558593736,1,0.06324498112343058,-1.4827549919759342,102.80999755859376,2.611929081406074,103.36000061035156,1.8611028694951892,102.88999938964844,0.06324498112343058 8927,2019-05-29,100.73999786376952,101.8000030517578,100.27999877929688,101.8000030517578,965100.0,-0.007585501490065871,1.8679185530132094,0.7162217892012963,50.0,51.94105378497118,1.3413430155370776,1.3030565607705853,0.8106777704438883,-2.396120263015092,12.19421038778604,1.5200042724609233,0.4732133028720682,-1.3035018920898551,-3.0125289323533764,0.40552514817366614,-2.1580154122216157,-0.4489883719580945,2.7400054931640767,14.374950826237958,-37.735582596353446,0.8545135201317621,5,1.1400032043457173,0.5700035095214986,0.03500366210938921,-1.7749977111816264,6.3700027465820455,2,0.03315469563342499,1.0874992847470282,101.51000213623048,-1.4827549919759342,102.80999755859376,2.611929081406074,103.36000061035156,0.03315469563342499 8928,2019-05-30,100.63999938964844,101.2699966430664,100.3000030517578,100.3000030517578,729600.0,-0.000992639232098358,-4.705906112556828,-0.3207496923065984,49.71375240602307,51.55842740009064,1.5932078086995034,1.3668077952141857,0.9023724343369679,-2.176526538456315,11.516657535978728,0.969993591308608,0.2361259080876863,-1.3360004425048828,-3.1569024628848155,0.48490157787504984,-2.2464514526948562,-0.4255494323149094,2.776003875732428,11.250002980227976,-43.70527729273936,0.9104510101899663,5,1.2400016784667969,0.7950019836425781,0.13500213623046875,-1.345001220703125,6.169998168945327,3,0.04163356982131727,1.8679185530132094,100.73999786376952,1.0874992847470282,101.51000213623048,-1.4827549919759342,102.80999755859376,0.04163356982131727 8929,2019-05-31,101.8000030517578,101.8499984741211,100.31999969482422,100.72000122070312,761700.0,0.011526268572579879,1.5932343661097605,3.176510187595194,49.42420843303268,50.405321978817305,0.5103927486150042,0.19473599633762717,-0.2503702560380958,-3.19827734859237,10.635074778416028,1.529998779296875,0.19695754712853386,-0.16199684143067827,-1.9838373383646797,1.6598436555033231,-1.072917089897686,0.7489234070363295,1.5532801239013878,49.51154474130836,-5.458643623910625,0.9109202484670021,5,0.07999801635743609,-0.24500274658201704,-1.025001525878892,-2.2200050354003764,5.1800003051757955,4,0.03693511192651222,-4.705906112556828,100.63999938964844,1.8679185530132094,100.73999786376952,1.0874992847470282,101.51000213623048,0.03693511192651222 8930,2019-06-03,102.87000274658205,103.01000213623048,101.37999725341795,102.0500030517578,589700.0,0.010510802188092638,1.9636493525409138,0.7592576894276915,51.69570285811795,50.29390866370961,-0.5885815722290033,-0.9283750586216257,-1.340500736976452,-4.141399571119777,9.487841793533704,1.6300048828125284,0.3438439791179917,0.9115028381347798,-0.9026795052720473,2.725685181541607,0.004411666431366257,1.8185940098381934,0.4218147411498876,93.50180405982417,38.90320602104495,0.9070911717034147,6,-0.9900016784668111,-1.0149993896484517,-2.095001220703139,-3.2900047302246236,3.9399948120117188,0,0.02333035707597575,1.5932343661097605,101.8000030517578,-4.705906112556828,100.63999938964844,1.8679185530132094,100.73999786376952,0.02333035707597575 8931,2019-06-04,101.5500030517578,103.04000091552734,99.97000122070312,103.04000091552734,931600.0,-0.01283172605794558,3.120810867550449,-1.8170712418239385,50.49239247142908,50.309297713088306,0.5896267487175209,0.2874363757974976,-0.06154333272719725,-2.6767996239908314,7.97625705171478,3.0699996948242188,0.3443309588068928,-0.3329971313476676,-2.0785503942644397,1.4125561315691044,-1.2057737628060465,0.5397795001107113,1.681578061805439,51.46586280508215,-3.535823066579937,0.8727766314583839,6,0.17499923706056109,0.17499923706056109,-0.7275009155273295,-1.9700050354003764,5.449996948242202,1,0.04913833297696946,1.9636493525409138,102.87000274658205,1.5932343661097605,101.8000030517578,-4.705906112556828,100.63999938964844,0.04913833297696946 8932,2019-06-05,103.83999633789062,104.22000122070312,101.56999969482422,102.0500030517578,733300.0,0.022550400958291084,1.0784300819186559,-1.2013394983025834,62.147327410389025,51.235672031537774,-1.5883530129698045,-1.9771240618442647,-2.3706838295743466,-4.834871963548238,7.546687686505696,2.6699981689453267,0.23040199218904434,1.8764965057373075,-0.0730168368952917,3.8260098483699068,0.9017398344210079,2.851253177053607,-3.8699951171875,91.05870863970588,30.463829860590096,0.9747566713162971,6,-1.7449951171875,-1.7449951171875,-3.0174942016601562,-4.259998321533203,2.6200027465820312,2,0.03351313058226446,3.120810867550449,101.5500030517578,1.9636493525409138,102.87000274658205,1.5932343661097605,101.8000030517578,0.03351313058226446 8933,2019-06-06,104.22000122070312,104.79000091552734,103.5999984741211,103.87999725341795,609600.0,0.0036595232686256196,-1.644445386343407,0.18994706288520705,60.50694599101314,52.17524700729657,-1.9666736920323729,-2.195618762041903,-2.791282994352045,-5.071104038690095,8.20338439166103,1.19000244140625,0.21291878860122893,2.082501220703122,-0.022239347328465442,4.18724178873471,1.0301309366873284,3.134871504718916,-4.25,88.1742794416296,26.088138213914497,1.0523702840157938,6,-1.8400001525878906,-1.8400001525878906,-3.2775001525878906,-4.4250030517578125,3.040000915527358,3,0.02772979616003246,1.0784300819186559,103.83999633789062,3.120810867550449,101.5500030517578,1.9636493525409138,102.87000274658205,0.02772979616003246 8934,2019-06-07,104.20999908447266,105.19000244140624,104.0999984741211,104.69000244140624,554100.0,-9.597136934669237e-05,-2.1142766836328355,-1.4117581061370024,56.901135169324256,53.07220729601883,-2.037706050196789,-2.0123473567283554,-2.7976827928352606,-4.9069859606617285,8.981738636617917,1.090003967285142,0.28630741823022277,1.8969989776611271,-0.2869141091201328,4.080912064442387,0.8050424342705043,2.98895552105175,-4.047197875976565,81.2259937210977,20.067343277710464,1.0919565433906284,6,-1.6299972534179688,-1.6299972534179688,-3.204998016357422,-4.055000305175781,2.8899993896484375,4,0.024949606534527824,-1.644445386343407,104.22000122070312,1.0784300819186559,103.83999633789062,3.120810867550449,101.5500030517578,0.024949606534527824 8935,2019-06-10,103.12000274658205,103.79000091552734,102.68000030517578,103.79000091552734,475400.0,-0.010459613736365725,2.3134437131339816,1.3958197568147617,51.11296027936284,53.554936113188006,-1.0047736868134223,-0.8725776750038534,-1.7222630005085904,-3.687925688119961,9.223799985334141,1.529998779296875,0.22819248386758773,0.7470024108886832,-1.4572907661222558,2.9512955878996223,-0.3551441776167792,1.8491489993941457,-2.655569464111352,60.344842705891736,1.820999761125023,1.1021465885054678,6,-0.540000915527358,-0.540000915527358,-2.115001678466811,-2.7050018310547017,4.799995422363267,0,0.037432122842718796,-2.1142766836328355,104.20999908447266,-1.644445386343407,104.22000122070312,1.0784300819186559,103.83999633789062,0.037432122842718796 8936,2019-06-11,102.62000274658205,103.83000183105469,102.08999633789062,103.13999938964844,477100.0,-0.004848719808791646,-1.202525411043241,0.7761165136987814,52.36488598118556,53.81770122220862,-0.369632570996032,-0.3827502116170791,-1.257457092662122,-3.0884014567854052,9.13045957842135,1.7400054931640625,0.13998054111432623,0.24100227355958737,-1.965398758453361,2.4474033055725357,-0.8621982424468797,1.3442027895660544,-1.8720353145752142,29.005587157336628,-28.58224727973515,1.1032005160064724,6,-0.04000091552735796,-0.04000091552735796,-1.532503128051772,-2.2050018310547017,5.7900009155273295,1,0.0408301958669679,2.3134437131339816,103.12000274658205,-2.1142766836328355,104.20999908447266,-1.644445386343407,104.22000122070312,0.0408301958669679 8937,2019-06-12,104.33000183105469,104.41000366210938,102.80999755859376,102.80999755859376,431800.0,0.01666340906943309,-1.1052652712945044,-2.9231040098596415,55.66038641200164,54.478438333984016,-1.6950931579538064,-1.9659308679288046,-2.9557809246442304,-4.697981618854925,8.982659221024614,1.7900009155273295,0.17185341710322177,1.8065013885498047,-0.5164305321453782,4.1294333092449875,0.6450354282022204,2.967967348897389,-3.3155122984838954,72.2580994477317,17.260701847382308,1.1614659603475908,6,-1.75,-1.75,-3.107501983642578,-3.6250038146972656,2.9399948120117188,2,0.025591853945032383,-1.202525411043241,102.62000274658205,2.3134437131339816,103.12000274658205,-2.1142766836328355,104.20999908447266,0.025591853945032383 8938,2019-06-13,104.54000091552734,105.0,104.12999725341795,104.58999633789062,421400.0,0.002012835050196893,1.0000000000000326,-0.03289163278622728,54.73515406050979,55.06854340370369,-1.4457333839095554,-1.9780627873601446,-3.0901717312233927,-4.812346758179416,9.451729212087908,0.8700027465820455,0.3455898069885279,1.826500320434576,-0.5038238907361858,4.156824531605338,0.6613382148491951,2.991662426019957,-3.274980608426432,79.03225012551596,27.749244336968992,1.1651621055853818,6,-1.9599990844726562,-1.9599990844726562,-3.2575016021728516,-3.625,2.900001525878892,3,0.018366157950359563,-1.1052652712945044,104.33000183105469,-1.202525411043241,102.62000274658205,2.3134437131339816,103.12000274658205,0.018366157950359563 8939,2019-06-14,104.98999786376952,105.19000244140624,104.52999877929688,104.62000274658205,396300.0,0.004304543182525711,-1.3999999999999484,-7.400579887074054,58.81877646910666,55.859996027146885,-1.5596577578255477,-2.2820054189687227,-3.500971460985184,-5.159449658465817,9.666167994026786,0.6600036621093608,0.5663586466428399,2.109497451782218,-0.3736280269883281,4.592622930552764,0.867934712396945,3.351060191167491,-3.4894786286102857,93.54825213376515,41.28470910865137,1.241562739385275,6,-2.4099960327148295,-2.4099960327148295,-3.5574970245361186,-4.074996948242173,2.6399993896484375,4,0.02162114790597891,1.0000000000000326,104.54000091552734,-1.1052652712945044,104.33000183105469,-1.202525411043241,102.62000274658205,0.02162114790597891 8940,2019-06-17,104.75,105.27999877929688,104.16000366210938,104.95999908447266,312600.0,-0.0022859116930445955,1.6352873594169337,-0.5675725833058832,64.33627954112879,57.39820570155797,-1.1453872888568242,-1.9788592063077601,-3.195709933247116,-4.832237291887978,8.864767784538225,1.1199951171875,0.8220868527670433,1.7649997711181697,-0.8513893975451765,4.381388939781516,0.4568051867864966,3.073194355449843,-3.028111772465948,83.38563091935329,24.249305370810994,1.3081945843316747,6,-1.3250007629394531,-2.125,-3.3174991607666016,-3.8349990844726562,2.8899993896484375,0,0.02243435297490315,-1.3999999999999484,104.98999786376952,1.0000000000000326,104.54000091552734,-1.1052652712945044,104.33000183105469,0.02243435297490315 8941,2019-06-18,104.68000030517578,105.51000213623048,103.87000274658205,105.4800033569336,550800.0,-0.0006682548431906632,2.8139493621474583,3.8095549500454133,68.5849332283452,58.11349523688643,-0.6534201120912968,-1.8600991119596983,-3.088606111753407,-4.682687878346286,7.946166990701095,1.6399993896484375,1.0196431325302626,1.6034999847412053,-1.1188613273237706,4.325861296806181,0.2423193287087173,2.964680640773693,-2.673463233500698,69.25924356094269,4.276629758027752,1.361180656032491,6,-0.8800010681152344,-1.9399986267089844,-3.247499465942383,-3.7550010681152344,2.4300003051757812,1,0.03095145065269289,1.6352873594169337,104.75,-1.3999999999999484,104.98999786376952,1.0000000000000326,104.54000091552734,0.03095145065269289 8942,2019-06-19,105.68000030517578,105.87999725341795,104.0999984741211,104.27999877929688,634200.0,0.009552923166647576,-1.0227234304490338,-1.7499952316466079,71.91306199650109,59.380841459718425,-1.525377143845148,-2.7141480176258597,-4.019451739453501,-5.56713610878117,7.450342632711182,1.7799987792968608,1.1497054064241041,2.422499847412112,-0.4900196298297175,5.335019324653942,0.9662401087911974,3.878759586033027,-3.3231167270451607,90.04987587966077,17.515714812980846,1.4562597386209124,6,-1.6950035095214844,-2.7550010681152344,-4.247499465942383,-4.619998931884766,2.4499969482421733,2,0.02583273418858889,2.8139493621474583,104.68000030517578,1.6352873594169337,104.75,-1.3999999999999484,104.98999786376952,0.02583273418858889 8943,2019-06-20,105.9000015258789,106.23999786376952,104.70999908447266,106.12999725341795,391400.0,0.002081767790195199,5.800040690380483,-0.16428248347419436,69.41289007664807,60.77103644942107,-1.6561733786721362,-2.842839084657399,-4.155355565986213,-5.661149584805301,7.111348808191767,1.5299987792968608,1.424102670651223,2.4920009613037166,-0.6431278555630229,5.627129778170456,0.9244365528703469,4.059565369737086,-3.120344306713804,85.65413340200918,9.786093914014344,1.5675644084333706,6,-1.7350044250488281,-2.795001983642578,-4.467500686645508,-4.784999847412109,2.970001220703139,3,0.012936686472593717,-1.0227234304490338,105.68000030517578,2.8139493621474583,104.68000030517578,1.6352873594169337,104.75,0.012936686472593717 8944,2019-06-21,107.45999908447266,107.55999755859376,105.05999755859376,105.9000015258789,1821100.0,0.01473085492083337,1.8409179577433803,-6.7827240761630945,70.76923714255724,62.95506721199823,-3.024762969565856,-4.3004101731853694,-5.606558779036874,-7.0919942047497955,6.638780395198935,2.5,1.4006302268367392,3.846998596191412,0.22647830928850965,7.467518883094314,2.036738452739968,5.657258739642856,-4.195894175062932,97.29001044132659,22.67546222664359,1.8102601434514511,6,-2.6350021362304688,-3.6949996948242188,-6.027498245239258,-6.270000457763672,1.4100036621093892,4,-0.00018608452667767672,5.800040690380483,105.9000015258789,-1.0227234304490338,105.68000030517578,2.8139493621474583,104.68000030517578,-0.00018608452667767672 8945,2019-06-24,107.0199966430664,108.01000213623048,106.66999816894531,107.3000030517578,915500.0,-0.004094569562208661,-1.7346926065192465,-0.17949156852771106,76.8928155342721,65.68039271789672,-2.2052769902334717,-3.7195360324110283,-5.069013683525526,-6.535422892258737,6.231217806632698,1.3400039672851705,1.3792499679861123,3.1964962005615263,-0.7060103740032986,7.099002775126351,1.2452429132791138,5.147749487843939,-3.068548909787239,76.08682031114633,-1.3957399844966716,1.9512532872824104,6,-1.6099967956542827,-3.0299949645996094,-5.587495803833008,-5.654994964599609,2.0200042724609375,0,0.00569987506527414,1.8409179577433803,107.45999908447266,5.800040690380483,105.9000015258789,-1.0227234304490338,105.68000030517578,0.00569987506527414 8946,2019-06-25,107.93000030517578,108.45999908447266,107.11000061035156,107.31999969482422,814200.0,0.00850311802143322,-1.6213593671298627,-2.1785237459470874,73.26509409151642,67.63647134895392,-2.551123987657519,-4.346769843673712,-5.88500821179548,-7.356552314699911,7.077676041428489,1.44000244140625,1.454095228855266,3.7854999542236385,-0.36408839101568446,7.9350882994629615,1.710705781603977,5.8602941268433,-3.248012779365382,87.84406639672146,11.57983489384371,2.074794172619662,6,-1.7649993896484375,-3.7150001525878906,-6.497499465942383,-6.564998626708984,2.1100006103515625,1,-0.0026869351867632174,-1.7346926065192465,107.0199966430664,1.8409179577433803,107.45999908447266,5.800040690380483,105.9000015258789,-0.0026869351867632174 8947,2019-06-26,104.08000183105469,107.83999633789062,104.06999969482422,107.62999725341795,832300.0,-0.03567125417617989,-1.1120431178367567,-5.819658803812168,49.42903975376834,67.04690309264932,1.4077193618205541,-0.2463471964607038,-1.9812205650673889,-3.4326184177544405,6.848133967533309,3.8600006103515625,1.6124218245453221,-0.23149871826171875,-4.060649726672267,3.5976522901488295,-2.146074222466993,1.6830767859435554,4.379997253417969,0.22783912576511195,-71.45110012997694,1.9145755042052708,6,2.0849990844726562,0.13499832153320312,-2.6599998474121094,-2.7150001525878906,5.549995422363267,2,0.029112209127506006,-1.6213593671298627,107.93000030517578,-1.7346926065192465,107.0199966430664,1.8409179577433803,107.45999908447266,0.029112209127506006 8948,2019-06-27,104.83000183105469,104.91000366210938,104.0,104.31999969482422,573800.0,0.007205995261389653,1.7164053336977192,-0.14366275883560303,52.38462734787419,66.3319976347346,0.7858193569645096,-0.702358127546546,-2.6373035861773104,-4.091116817990596,6.620672118803014,0.910003662109375,1.8295638899931106,0.3090011596679716,-3.110986672120916,3.728988991456859,-1.4009927562264721,2.0189950755624153,3.6299972534179688,18.60991034604272,-49.71905017277082,1.7099939158944435,6,1.3349990844726562,-0.6150016784667969,-3.4099998474121094,-3.4650001525878906,2.1100006103515483,3,0.03147949408301631,-1.1120431178367567,104.08000183105469,-1.6213593671298627,107.93000030517578,-1.7346926065192465,107.0199966430664,0.03147949408301631 8949,2019-06-28,105.55999755859376,105.68000030517578,104.68000030517578,104.68000030517578,768900.0,0.006963614564421627,-1.272734366194741,1.7254775831376405,59.651884503929104,65.81150929726796,0.16224254683228878,-1.1976242217730402,-3.239429811370968,-4.726672504985018,6.855565355380756,1.0,1.8998735731588567,0.8509971618652514,-2.3452609532157567,4.0472552769462595,-0.7471318956752526,2.4491262194057555,2.721601562499984,34.97753091530547,-32.941934192002414,1.5981290575405016,6,0.6050033569335795,-1.3449974060058736,-4.122495651245131,-4.194995880126967,2.7900009155273295,4,0.031356624332536276,1.7164053336977192,104.83000183105469,-1.1120431178367567,104.08000183105469,-1.6213593671298627,107.93000030517578,0.031356624332536276 8950,2019-07-01,105.2699966430664,105.83999633789062,104.18000030517578,105.70999908447266,744300.0,-0.0027472614838436327,3.742866485013624,-0.500004334896778,60.65967601753959,64.93092516273401,0.5964892057835414,-0.7574369862329178,-2.813910908981896,-4.33162245517066,6.557676693650628,1.6599960327148438,1.9735659222066033,0.44099655151367756,-2.642785101708199,3.5247782047355543,-1.1008942750972608,1.982887378124616,2.840338513183596,28.47526690056639,-42.53380596872132,1.54189082661094,7,0.9600028991699219,-1.0549964904785156,-3.7699947357177734,-3.9049949645996094,2.660003662109375,0,0.03419783621464334,-1.272734366194741,105.55999755859376,1.7164053336977192,104.83000183105469,-1.1120431178367567,104.08000183105469,0.03419783621464334 8951,2019-07-02,106.54000091552734,106.69000244140624,105.61000061035156,105.70999908447266,635400.0,0.012064256796426864,-1.0970934194542108,-1.8863573311138855,59.2160111685702,63.52014173740835,-0.42681134656550057,-1.7227622014872708,-3.92729935565805,-5.506647930068894,6.685958634581748,1.4200057983398295,1.990701220941176,1.46150093078613,-1.2953782125163542,4.218380074088614,0.08306135913488788,2.839940502437372,1.4059208344726528,66.14592025685653,-4.510793879428292,1.37843957165124,7,-0.3100013732910156,-2.325000762939453,-5.039999008178711,-5.174999237060547,2.8899993896484375,1,0.02346536491943696,3.742866485013624,105.2699966430664,-1.272734366194741,105.55999755859376,1.7164053336977192,104.83000183105469,0.02346536491943696 8952,2019-07-03,107.31999969482422,107.86000061035156,106.7699966430664,106.95999908447266,379900.0,0.0073211823971666146,-1.9459348000907273,0.43373471826454635,61.06687627257839,62.59280687028951,-1.0613208856664471,-2.3491209343627872,-4.554508536700908,-6.2011771722225575,6.957152144876957,1.3199996948242188,1.9883254219028714,2.067499542236334,-0.7974143776613687,4.932413462134036,0.6350425822874826,3.499956502185185,-3.3199996948242188,86.01034118805072,15.735068785396692,1.4324569599488506,7,-1.0900001525878906,-3.104999542236328,-5.819997787475586,-5.954998016357422,1.2399978637695455,2,0.025344774771130618,-1.0970934194542108,106.54000091552734,3.742866485013624,105.2699966430664,-1.272734366194741,105.55999755859376,0.025344774771130618 8953,2019-07-05,107.11000061035156,107.16999816894531,105.5199966430664,106.5500030517578,305600.0,-0.0019567562902517155,3.8529979355533617,1.55554613656597,58.60390746386414,61.24110357265694,-0.7393879064903501,-2.014809452158744,-4.207773481901725,-5.8881787309922515,6.602815150978661,1.8000030517578125,1.9537699755153,1.7130004882812528,-1.2232834139057331,4.649284390468239,0.24485853718775275,3.181142439374753,-3.032800598144533,79.61956690750397,11.780558296821738,1.468141951093494,7,-0.8800010681152344,-2.895000457763672,-5.5149993896484375,-5.744998931884766,1.80999755859375,4,0.023527183537545904,-1.9459348000907273,107.31999969482422,-1.0970934194542108,106.54000091552734,3.742866485013624,105.2699966430664,0.023527183537545904 8954,2019-07-08,106.80999755859376,107.58999633789062,106.19000244140624,107.2699966430664,445200.0,-0.0028008874059216593,1.5454469791023917,-0.8214305177111254,58.31985761755924,59.17744158191107,-0.6048950972320597,-1.5916378846188621,-3.8003932980462594,-5.46990800705214,6.064401029776982,1.3999938964843892,1.7734783652670956,1.2829975128174027,-1.6622204014416013,4.228215427076407,-0.18961144431210641,2.755606469946912,-2.657141534423843,71.46731074231138,5.363728008429462,1.4726089571295038,7,-0.5799980163574361,-2.5949974060058736,-5.152496337890639,-5.444995880126967,2.279998779296861,0,0.001217160245146065,3.8529979355533617,107.11000061035156,-1.9459348000907273,107.31999969482422,-1.0970934194542108,106.54000091552734,0.001217160245146065 8955,2019-07-09,106.9800033569336,107.0199966430664,105.94000244140624,106.66999816894531,669400.0,0.0015916655952226133,4.538548819375232,-0.6739256630123108,59.214747704459036,57.61629198334913,-0.8729729741331909,-1.53640727785195,-3.8588325982024685,-5.531272536964309,6.470451477967214,1.0799942016601705,1.6376219473875722,1.2600032806396513,-1.522482093041134,4.042488654320437,-0.13123940620073427,2.651245967480037,-2.7530044410400336,62.39334352757826,-3.1742924759818223,1.3912426868403922,7,-1.0500030517578125,-2.765003204345703,-5.262502670288086,-5.615001678466797,1.3199996948242045,1,0.012806085943151135,1.5454469791023917,106.80999755859376,3.8529979355533617,107.11000061035156,-1.9459348000907273,107.31999969482422,0.012806085943151135 8956,2019-07-10,106.80999755859376,107.88999938964844,106.76000213623048,107.0199966430664,441400.0,-0.0015891362217723692,-6.290541704610358,-0.6774050648487224,54.84976663254735,58.21859496988013,-0.981793153101421,-1.0924112372344013,-3.560816563850082,-5.242451838166133,6.766773198583756,1.1299972534179545,1.340792908448421,0.8804977416992301,-1.524579182380279,3.2855746657787392,-0.32204072034052444,2.0830362037389847,-2.5103386088110398,54.43035529759492,-7.708299648764616,1.2025384620397526,7,-0.8649978637695455,-2.5949974060058736,-4.94249534606935,-5.444995880126967,2.5600051879882812,2,0.010485935513364408,4.538548819375232,106.9800033569336,1.5454469791023917,106.80999755859376,3.8529979355533617,107.11000061035156,0.010485935513364408 8957,2019-07-11,107.0,107.43000030517578,106.33999633789062,106.76000213623048,506400.0,0.001778882555464989,-1.0185081838667975,-1.1428519527702186,54.733204688721855,58.47954800775209,-0.79794775216169,-1.1300671006136724,-3.6779239374773027,-5.328732547303829,7.27635553851144,1.0900039672851562,1.0093538652271832,0.9370002746582031,-1.3893706793896001,3.2633712287060064,-0.2261852023656985,2.1001857516821048,-2.556727432622651,62.447326656816074,3.147595087171041,1.163185477023901,7,-0.9650001525878906,-1.9850006103515625,-5.274997711181641,-5.634998321533203,3.440002441406236,3,0.02271028322594182,-6.290541704610358,106.80999755859376,4.538548819375232,106.9800033569336,1.5454469791023917,106.80999755859376,0.02271028322594182 8958,2019-07-12,106.45999908447266,107.01000213623048,105.9800033569336,106.91000366210938,361900.0,-0.005046737528292877,2.1692195734590647,-1.8750357631053023,45.28302837409292,56.8830084377703,-0.0027003463606405376,-0.46256551256819023,-3.0585166504081087,-4.691088762157136,7.34937576251206,1.0299987792968892,0.6606833656297368,0.3009994506835909,-1.9166698850804096,2.5186687864475914,-0.8078352171984022,1.409834118565584,-1.8788574442044705,26.666536249462563,-26.67814776436551,1.1088346678819996,7,-0.4249992370605469,-1.1850013732910156,-4.364997863769531,-5.019996643066406,4.419998168945298,4,0.019725704416499346,-1.0185081838667975,107.0,-6.290541704610358,106.80999755859376,4.538548819375232,106.9800033569336,0.019725704416499346 8959,2019-07-15,107.26000213623048,107.62999725341795,106.38999938964844,107.26000213623048,630200.0,0.007514588189344806,2.3513898053449895,-0.0,51.094913375916846,55.820257033145545,-0.5992115679899115,-1.1423550113074015,-3.771081578697448,-5.398982631257425,7.4336835831663475,1.239997863769517,0.8814022584391239,0.9875022888183764,-1.2105239787065614,3.185528556343314,-0.11151084494409247,2.0865154225808453,-2.5465061859870843,67.69239798114263,16.51291735793358,1.099013133762467,7,-0.5550041198730611,-1.9850044250488423,-4.880001068115249,-5.534999847412124,2.9499969482421733,0,0.015476375159926503,2.1692195734590647,106.45999908447266,-1.0185081838667975,107.0,-6.290541704610358,106.80999755859376,0.015476375159926503 8960,2019-07-16,107.0999984741211,107.41000366210938,106.37000274658205,107.2300033569336,567200.0,-0.0014917365180188158,3.2448541089277905,-100.0,45.93535727309139,54.344628822536784,-0.17022412994113267,-0.8403537937615511,-3.551420896782986,-5.1649079235667585,7.7890553364753385,1.0400009155273295,1.0169869856500213,0.709998703002924,-1.3946023241144303,2.8145997301202783,-0.34230181055575315,1.7622992165616012,-2.2594423863014867,58.63860960986151,11.597239873362362,1.0523005135586803,7,-0.3950004577636719,-1.8250007629394531,-4.519996643066406,-5.174995422363281,3.9800033569335938,1,0.01858074595818393,2.3513898053449895,107.26000213623048,2.1692195734590647,106.45999908447266,-1.0185081838667975,107.0,0.01858074595818393 8961,2019-07-17,107.91999816894531,108.1500015258789,107.41999816894531,107.51000213623048,704100.0,0.00765639315132538,-1.4745710110819443,-3.1536971830984823,76.74083519285942,56.086179813679124,-0.8648314889027233,-1.481112742329259,-4.304873498310627,-5.910904930211586,8.528508131212515,1.0500030517578125,1.0194327836228183,1.3679985046386776,-0.6804313773543242,3.4164283866316794,0.34378356364217666,2.3922134456351785,-2.9574643490525574,89.40075801790273,34.93258391841022,1.0242149409965025,7,-1.0849990844726562,-2.645000457763672,-5.339996337890625,-5.9949951171875,3.279998779296889,2,0.003521172065047651,3.2448541089277905,107.0999984741211,2.3513898053449895,107.26000213623048,2.1692195734590647,106.45999908447266,0.003521172065047651 8962,2019-07-18,108.41000366210938,108.58999633789062,107.25,108.08999633789062,529000.0,0.004540451273886914,2.9412081500762945,0.7805132213104348,75.8669580230689,58.00429654247966,-1.3230977365524552,-1.8510087788673673,-4.694508647045581,-6.304465846886373,9.131098372217227,1.339996337890625,1.0559482425048259,1.721503829956049,-0.4428221849322398,3.885829844844338,0.6393408225118975,2.8036668374002005,-3.256221779857455,93.10371035115772,32.69108332444641,1.0821630074441473,7,-1.1450042724609375,-2.7100067138671875,-5.8300018310546875,-6.4850006103515625,0.21999359130857954,3,0.008855262909729156,-1.4745710110819443,107.91999816894531,3.2448541089277905,107.0999984741211,2.3513898053449895,107.26000213623048,0.008855262909729156 8963,2019-07-19,107.2699966430664,108.83000183105469,107.26000213623048,108.29000091552734,710900.0,-0.010515699479137774,-2.0192496735478933,-3.1874403967194356,61.66432304324785,58.375903812000615,-0.17657757054641365,-0.63569508058184,-3.4172741661376023,-5.073344800973203,9.560216579669726,1.5699996948242045,1.0063778694973138,0.5129970550537166,-1.6328936740022044,2.6588877841096377,-0.5599483094742368,1.58594241958167,-1.8413176043633968,36.58513135899379,-25.927668819199745,1.07294536452796,7,0.1150054931640625,-0.9199943542480469,-4.689994812011719,-5.344993591308594,1.9800033569335938,4,0.029551653747951656,2.9412081500762945,108.41000366210938,-1.4745710110819443,107.91999816894531,3.2448541089277905,107.0999984741211,0.029551653747951656 8964,2019-07-22,107.44000244140624,107.9499969482422,106.66999816894531,107.5999984741211,549900.0,0.0015848401571738613,1.9767656426042408,0.15685819857287434,65.04849026755622,59.024097430122524,-0.2769426035603715,-0.8509019762165906,-3.4439581410318993,-5.159583964918369,9.004343535063516,1.2799987792968892,0.8652235707390474,0.684002685546858,-1.4605270978991314,2.8285324689928473,-0.3882622061761367,1.7562675772698526,-1.6711911234680628,43.495938741520696,-22.358957000160594,1.0722648917229944,7,-0.034999847412095164,-1.0900001525878764,-4.860000610351548,-5.514999389648423,0.599998474121108,0,0.032017821424452864,-2.0192496735478933,107.2699966430664,2.9412081500762945,108.41000366210938,-1.4745710110819443,107.91999816894531,0.032017821424452864 8965,2019-07-23,107.62999725341795,108.02999877929688,106.9000015258789,107.63999938964844,579200.0,0.0017683805630526184,1.8607492249896183,0.0625149015307685,58.89062025499201,59.47308116594971,-0.40793865885686387,-1.046508964254798,-3.5247986908509006,-5.263697210958739,8.176352774913394,1.1299972534179688,0.7810917063785467,0.8434974670410043,-1.3339399545972128,3.0209348886792213,-0.24522124377810428,1.9322161778601128,-1.5550668841681272,44.44432670707347,-20.49082856168239,1.0887187108191063,7,-0.22499465942381391,-1.2799949645995952,-5.049995422363267,-5.704994201660142,0.6500015258789205,1,0.0239710294238884,1.9767656426042408,107.44000244140624,-2.0192496735478933,107.2699966430664,2.9412081500762945,108.41000366210938,0.0239710294238884 8966,2019-07-24,107.63999938964844,108.13999938964844,106.55999755859376,108.13999938964844,842100.0,9.293074872918083e-05,5.320007324218693,49.989321128838206,52.98505019564417,59.27884177782996,-0.32164830691183965,-1.1376806892581328,-3.441977868029838,-5.187686138827715,6.953918991868567,1.5800018310546733,0.7230792159709551,0.8679996490478459,-1.2810526906545192,3.017051988750211,-0.20652652080333667,1.9425258188990284,-1.2895618742181227,47.577083627417046,-14.085282637367634,1.0745261698511803,7,-0.23499679565429688,-1.2899971008300781,-4.614999771118164,-5.6699981689453125,2.3400039672851562,2,0.0319584026468982,1.8607492249896183,107.62999725341795,1.9767656426042408,107.44000244140624,-2.0192496735478933,107.2699966430664,0.0319584026468982 8967,2019-07-25,107.11000061035156,108.27999877929688,106.87000274658205,107.61000061035156,504400.0,-0.004923808828522169,-1.8775554690541612,1.0,50.0,59.80294973626409,0.25210669646959616,-0.38898655037475294,-2.7892288358072364,-4.589370998887844,7.392781674977888,1.4099960327148295,0.6241803609463688,0.1865009307861385,-1.5513665171923634,1.9243683787646404,-0.6824327932031053,1.0554346547753823,-0.5500030517577983,24.229163725825817,-33.709242323988065,0.8689337239892501,7,0.4900016784667969,-0.6949996948242188,-3.8400001525878906,-5.024997711181641,3.1200027465820312,3,0.03818500900554911,5.320007324218693,107.63999938964844,1.8607492249896183,107.62999725341795,1.9767656426042408,107.44000244140624,0.03818500900554911 8968,2019-07-26,108.12999725341795,108.52999877929688,107.0500030517578,107.0500030517578,505200.0,0.009522888966988052,-1.7407475433924406,-2.1599884033203125,60.31244598356094,60.82712002600232,-0.5655637121726755,-1.2111773888083377,-3.649525239191277,-5.526442915044086,7.874103262155696,1.4799957275390767,0.6366913780461942,1.041497802734355,-0.47155245778969856,2.5545480632584088,0.2849726724723354,1.7980229329963748,-1.5699996948241903,79.69536659798838,22.49882573076374,0.7565251302620263,7,-0.5299949645995952,-1.7149963378906108,-4.674999237060533,-5.859996795654283,3.6399993896484517,4,0.00462406374457025,-1.8775554690541612,107.11000061035156,5.320007324218693,107.63999938964844,1.8607492249896183,107.62999725341795,0.00462406374457025 8969,2019-07-29,108.87000274658205,109.18000030517578,108.08999633789062,108.5,525700.0,0.0068436651434455875,1.2020329683032653,0.34259697507012626,63.558040053591675,62.78519589050235,-1.1769415436993569,-1.7818472618894958,-4.247275517459329,-6.180294697132126,8.626910742813218,1.0900039672851562,0.6612479144919234,1.6160030364990376,0.08293563154772698,3.1490704414503483,0.8494693340233823,2.382536738974693,-2.0830047607421847,88.16804451834449,30.322308481295096,0.7665337024756584,7,-1.0000038146972798,-2.280002593994155,-5.235004425048842,-6.420001983642592,2.089996337890611,0,0.003490376080016011,-1.7407475433924406,108.12999725341795,-1.8775554690541612,107.11000061035156,5.320007324218693,107.63999938964844,0.003490376080016011 8970,2019-07-30,108.87000274658205,109.95999908447266,108.1999969482422,108.7300033569336,579300.0,0.0,-1.9333070545750928,0.37837392003631476,65.14703918913304,61.49699633453275,-1.0051665448737452,-1.5792861183916358,-4.1346476773730245,-6.0927873415948,9.662252107371236,1.7600021362304545,0.8694311253346712,1.4360027313232564,0.04497131767337237,2.8270341449731404,0.7404870244983215,2.1315184381481913,-1.8199996948242472,67.94129856724551,9.264348973961148,0.6955157068249413,7,-0.6100044250488423,-1.8900032043457173,-4.575004577636733,-5.760002136230483,0.8099975585937358,1,-0.007623788096953632,1.2020329683032653,108.87000274658205,-1.7407475433924406,108.12999725341795,-1.8775554690541612,107.11000061035156,-0.007623788096953632 8971,2019-07-31,109.04000091552734,110.05999755859376,108.2300033569336,108.97000122070312,1061800.0,0.001561478503321112,-1.3612898144821286,0.49999999999994926,65.04420646110873,60.294468383203835,-1.1170550471526326,-1.6362803693181434,-4.193845508334874,-6.18457830918436,10.490688063329673,1.8299942016601705,0.9597003292066972,1.4810009002685547,-0.016969963878267436,2.978971764415377,0.7320154681951436,2.2299863323419657,-1.5825984191894662,68.0251316012901,9.419244216841776,0.7489854320734087,7,-0.7300033569335795,-2.0100021362304688,-4.340000152587891,-5.704998016357422,0.04999542236328125,2,-0.006969938828405131,-1.9333070545750928,108.87000274658205,1.2020329683032653,108.87000274658205,-1.7407475433924406,108.12999725341795,-0.006969938828405131 8972,2019-08-01,110.04000091552734,110.4499969482422,108.7300033569336,109.08000183105469,837200.0,0.009170946364671195,-1.072286387932676,13.71433242506812,74.72369868614607,61.745510121303646,-2.080289222469375,-2.552947427926398,-5.0436726328536,-7.10614894369138,10.792350634835826,1.719993591308608,1.1667905396859055,2.3450008392333928,0.48761567363158065,4.202386004835205,1.4163082564324867,3.273693422034299,-2.166183209228521,87.94127150819905,24.25034945727527,0.9286925828009039,8,-1.5350036621093608,-2.81500244140625,-4.850000381469727,-6.479999542236328,-2.3000030517578267,3,-0.0005452340793763444,-1.3612898144821286,109.04000091552734,-1.9333070545750928,108.87000274658205,1.2020329683032653,108.87000274658205,-0.0005452340793763444 8973,2019-08-02,109.62999725341795,110.93000030517578,109.45999908447266,110.29000091552734,631900.0,-0.0037259510968573606,-1.94000244140625,-0.6875044703526362,67.29918048306698,61.995586811915956,-1.453126091005501,-2.049553674532632,-4.511921667802483,-6.632716305246731,12.003069411053048,1.470001220703125,1.0226747778265093,1.8089973449706918,-0.21566111355143391,3.8336558034928174,0.7966681157096218,2.8213265742317617,-1.3999938964843608,54.22530860051798,-8.589347868067094,1.012329229261064,8,-0.8849983215331889,-2.164997100830064,-4.439996719360337,-6.069995880126939,-0.8299942016601562,4,0.005473010294150482,-1.072286387932676,110.04000091552734,-1.3612898144821286,109.04000091552734,-1.9333070545750928,108.87000274658205,0.005473010294150482 8974,2019-08-05,106.94000244140624,110.0999984741211,106.33999633789062,109.7300033569336,881400.0,-0.02453703255864903,1.1303181660013444,4.227250658898529,49.14714382040195,60.91297831918372,1.2946290918452235,0.6858437232586283,-1.7440792242075105,-3.900837229637105,12.173719831715704,3.7600021362304688,0.7854105823513464,-0.887497711181652,-2.8992832298300044,1.1242878074667004,-1.893390470505821,0.11839504814251711,3.9899978637695455,13.072017100466596,-48.19424296286034,1.0058927593241762,8,1.6949958801269673,0.6149978637695455,-1.7500019073486186,-3.38000106811522,2.629997253417983,0,0.04516545812037531,-1.94000244140625,109.62999725341795,-1.072286387932676,110.04000091552734,-1.3612898144821286,109.04000091552734,0.04516545812037531 8975,2019-08-06,108.3499984741211,108.75,105.77999877929688,107.18000030517578,762700.0,0.013184926131710295,2.0152277973138353,-0.41935404480831967,52.15646902445613,60.82091374460728,-0.002787325718756506,-0.649556302256542,-3.0405073437377865,-5.255374946171145,12.636200329197179,2.970001220703125,0.7790522048809407,0.4539985656738281,-1.5293794123838325,2.4373765437314887,-0.5376904233550022,1.4456875547026584,2.5800018310546875,49.90289191002947,-7.482145741413909,0.9916889890288335,8,0.005001068115234375,-0.7949981689453125,-3.1599979400634766,-4.789997100830078,1.090003967285142,1,0.024088607725960776,1.1303181660013444,106.94000244140624,-1.94000244140625,109.62999725341795,-1.072286387932676,110.04000091552734,0.024088607725960776 8976,2019-08-07,107.93000030517578,108.8000030517578,106.7300033569336,108.54000091552734,759900.0,-0.0038763098741124713,2.6637004429081363,-0.5213688589798766,47.575740995196576,60.55155163296246,0.5170465012408982,-0.14898675035536257,-2.467571002819568,-4.781957411725671,12.619493103274893,2.0699996948242045,0.7257061512788141,-0.021999740600591622,-1.9383849663360735,1.8943854851348902,-0.9801923534683397,0.9361928722671564,2.793999938964845,41.74759007497544,-10.659949892824919,0.9581926128677419,8,0.4249992370605469,0.2949981689453125,-2.707500457763672,-4.369998931884766,1.8000030517578125,2,0.01621421286993252,2.0152277973138353,108.3499984741211,1.1303181660013444,106.94000244140624,-1.94000244140625,109.62999725341795,0.01621421286993252 8977,2019-08-08,109.43000030517578,109.58000183105469,105.6999969482422,107.02999877929688,856000.0,0.013897896745656446,1.8740728182087802,-3.9344247942566977,60.52633927177164,60.575317553874754,-0.6920271891533929,-1.5363736510825134,-3.7692261090107166,-6.227097164216957,13.103046979936256,3.880004882812486,0.7668726924479472,1.3565002441406193,-0.6131357996742395,3.326136287955478,0.3716822222331899,2.3413182660480487,1.096239880371101,71.31933007248642,16.21181222399757,0.984818021907433,8,-1.1150016784667969,-1.2050018310546875,-4.207500457763672,-5.869998931884766,0.6800003051757812,3,-0.0031070452923052105,2.6637004429081363,107.93000030517578,2.0152277973138353,108.3499984741211,1.1303181660013444,106.94000244140624,-0.0031070452923052105 8978,2019-08-09,108.55999755859376,109.6999969482422,108.4800033569336,109.29000091552734,581800.0,-0.007950312932064052,-1.741584014127401,-0.30416787200426654,55.10947075906978,59.63658763226121,0.27422308155259145,-0.5280511146531666,-2.703674791586053,-5.298433377852291,13.81744970813702,1.219993591308608,0.8429824171725784,0.3814975738525561,-1.4446435357810543,2.2076386834861665,-0.5315729809642562,1.2945681286693684,1.6766680327148435,64.99999133023671,8.075713004024436,0.9130705548168059,8,-0.24499893188477984,-0.33499908447267046,-3.337497711181655,-4.999996185302749,2.400001525878892,4,-0.007553424035236067,1.8740728182087802,109.43000030517578,2.6637004429081363,107.93000030517578,2.0152277973138353,108.3499984741211,-0.007553424035236067 8979,2019-08-12,108.91999816894531,109.2300033569336,108.12999725341795,108.88999938964844,407300.0,0.003316144237726526,2.384586492640716,-0.041094029242394955,55.79515379094637,58.597489254684916,-0.08709929712024689,-0.7982386297907311,-2.897307911163665,-5.595966328434741,14.276671789879236,1.1000061035156392,1.0005273736503852,0.6584983825683537,-1.1425925641065504,2.459589329243258,-0.24204709076909126,1.5590438559057986,1.0444673037793137,80.50003051757777,21.088443814805842,0.9005454733374515,8,-0.6049995422363281,-0.6049995422363281,-3.697498321533203,-5.119998931884766,2.880004882812486,0,-0.001101681226632012,-1.741584014127401,108.55999755859376,1.8740728182087802,109.43000030517578,2.6637004429081363,107.93000030517578,-0.001101681226632012 8980,2019-08-13,109.08999633789062,109.4499969482422,108.1999969482422,108.77999877929688,560900.0,0.0015607617682993347,1.4271873425971895,10.333672431332655,56.421602349503516,57.63942213117323,-0.2487705162556324,-0.8553619138179158,-2.9300276242342136,-5.721673352838266,14.712350717912997,1.25,1.0157887193921198,0.728996658325201,-1.0210696564501944,2.4790629731005964,-0.1460364990624896,1.6040298157128916,0.6186010233650592,84.74998474121058,22.85654881343642,0.8750331573876952,8,-0.7749977111816406,-0.7749977111816406,-3.8674964904785156,-5.164997100830078,3.19000244140625,1,0.004400067586828538,2.384586492640716,108.91999816894531,-1.741584014127401,108.55999755859376,1.8740728182087802,109.43000030517578,0.004400067586828538 8981,2019-08-14,108.3000030517578,109.79000091552734,107.97000122070312,109.23999786376952,758800.0,-0.007241665713196399,-1.2750017881410889,-3.0322652096869462,55.15153116495356,55.464736851040726,0.4751861116963312,-0.03735513719318817,-1.966551242842101,-4.894087722585539,14.636072073623458,1.8199996948242188,0.9215990963763261,-0.07999687194825356,-1.8181141579621283,1.6581204140656212,-0.9490555149551909,0.7890617710586838,-2.6000061035155966,63.56976971935373,-2.960383580793973,0.8690586430069382,8,0.014995574951186086,0.014995574951186086,-3.2275028228759624,-4.255004882812486,4.6800003051757955,2,0.010526309857107119,1.4271873425971895,109.08999633789062,2.384586492640716,108.91999816894531,-1.741584014127401,108.55999755859376,0.010526309857107119 8982,2019-08-15,109.37000274658205,109.76000213623048,107.72000122070312,108.33999633789062,653600.0,0.009879959969279817,1.2541381970232603,-1.095757546243329,55.34485548205324,54.136478517594746,-0.782092888517397,-1.0875033719438818,-2.920882129730913,-5.921807534063035,14.36599396008877,2.040000915527358,0.838824758102362,0.9420028686523523,-0.8517360096973619,2.7357417470020664,0.04513342947750232,1.8388723078272022,-3.5882057189941463,79.71023039300671,14.232140367373134,0.8968694391748558,8,-1.4700050354004048,-1.055004119873061,-4.290002822875991,-5.155002593994155,3.2199935913085795,3,0.0032915845415648626,-1.2750017881410889,108.3000030517578,1.4271873425971895,109.08999633789062,2.384586492640716,108.91999816894531,0.0032915845415648626 8983,2019-08-16,110.44000244140624,110.62999725341795,109.41000366210938,109.7300033569336,689900.0,0.009783301343636808,1.2385435404957381,0.6893152105477341,56.58005726209901,54.96235778889442,-1.9278435012294466,-2.0109392903899135,-3.8726452538604974,-6.955490177896834,13.700975025614149,1.259994506835909,0.7689368945744093,1.853502273559556,-0.06526141902982374,3.772265966148936,0.8941204272648662,2.812884119854246,-4.578041336059542,93.47095975816619,29.588077832354486,0.9593818462946887,8,-2.2750053405761577,-2.1250038146972514,-4.915002822875962,-6.225002288818345,3.849998474121108,4,-0.002988064322343331,1.2541381970232603,109.37000274658205,-1.2750017881410889,108.3000030517578,1.4271873425971895,109.08999633789062,-0.002988064322343331 8984,2019-08-19,110.87999725341795,111.43000030517578,109.7699966430664,110.38999938964844,629500.0,0.003984016681321201,1.0880497108994507,0.6901387262118334,58.12448577056998,55.62547076068485,-1.9558544950838552,-2.2978145750620627,-4.186530486986058,-7.343786336164271,13.569628626706775,1.660003662109375,0.5327351337770949,2.1214973449706918,0.026799746272985203,4.216194943668398,1.0741485456218385,3.168846144319545,-4.8273147021484135,85.17511624033177,20.904830017408713,1.0473487993488555,8,-2.31499862670897,-2.31499862670897,-5.2249984741210795,-6.664997100830064,3.540000915527358,0,0.0007215172532144543,1.2385435404957381,110.44000244140624,1.2541381970232603,109.37000274658205,-1.2750017881410889,108.3000030517578,0.0007215172532144543 8985,2019-08-20,110.20999908447266,111.20999908447266,110.06999969482422,111.19000244140624,565800.0,-0.006042552178406102,1.23530027750144,-2.000015570260831,54.54545454545455,56.399883377380185,-1.111114380590763,-1.5016068635912063,-3.3604688541465038,-6.618115791404222,13.381480827872982,1.1399993896484375,0.37501647816586114,1.3224990844726534,-0.7972010822904281,3.442199251235735,0.26264900109111977,2.382349167854187,-3.8346774679687456,67.11586194699728,3.183370395023715,1.0598500833815372,8,-1.6450004577636719,-1.6450004577636719,-4.220001220703125,-5.994998931884766,4.44000244140625,1,0.014427039111636786,1.0880497108994507,110.87999725341795,1.2385435404957381,110.44000244140624,1.2541381970232603,109.37000274658205,0.014427039111636786 8986,2019-08-21,111.08000183105469,111.13999938964844,109.88999938964844,110.1500015258789,340900.0,0.007894045493233248,1.380962761126249,-0.9489766525757041,54.08164181919987,55.683805882649985,-1.662085576426847,-2.2142026553517553,-4.044961977808214,-7.43400710988476,13.409478620461366,1.25,0.6059807411760829,2.0205017089843693,-0.22737389406086095,4.2683773120296,0.8965639074617542,3.1444395105069844,-4.401399493230471,90.56607653662418,28.444875019260266,1.1239378015226165,8,-1.5050010681152344,-2.515003204345703,-5.090003967285156,-6.865001678466797,2.970001220703111,2,0.010802997195366482,1.23530027750144,110.20999908447266,1.0880497108994507,110.87999725341795,1.2385435404957381,110.44000244140624,0.010802997195366482 8987,2019-08-22,111.1999969482422,111.58000183105469,110.2699966430664,111.11000061035156,485300.0,0.0010802585092681838,2.0823430151150686,0.09677022404162418,56.3052327950668,55.8166683310941,-1.6814224207440702,-2.120809814423822,-4.029355127333801,-7.484911925665912,13.460427163158117,1.3100051879882812,0.7193855411908601,1.935997009277358,-0.30929102835068534,4.181285046905401,0.8133529904633434,3.0586410280913725,-4.236310732376893,82.4882394717789,18.568177736718674,1.1226440188140197,8,-1.5499954223632955,-2.559997558593764,-5.144998550415053,-6.984996795654311,2.690002441406236,3,0.016007252316021958,1.380962761126249,111.08000183105469,1.23530027750144,110.20999908447266,1.0880497108994507,110.87999725341795,0.016007252316021958 8988,2019-08-23,108.62999725341795,111.16999816894531,108.19000244140624,110.91999816894531,570100.0,-0.02311150868124978,1.1361969531653875,-25.44548999660516,56.85319423432118,55.934228380357965,1.0052653348886906,0.5149721426075047,-1.3575912009335838,-4.8297273269633365,13.444853947274737,3.009994506835966,0.8736332054664473,-0.6590026855468949,-2.861860139952867,1.5438547688590774,-1.760431412749881,0.44242604165609123,-1.2970057883375006,12.97920033128227,-55.00278601064731,1.1014287272029875,8,1.0200042724609517,0.01000213623048296,-2.147499084472642,-4.3499984741210795,4.350006103515639,4,0.03645401072076404,2.0823430151150686,111.1999969482422,1.380962761126249,111.08000183105469,1.23530027750144,110.20999908447266,0.03645401072076404 8989,2019-08-26,109.25,109.5,108.1500015258789,108.6500015258789,552800.0,0.005707472726301122,1.4545460850748029,-0.2620079625526795,53.899491527328664,55.65399384456076,0.48835150069936617,-0.07916112931889074,-1.8810340379612,-5.381471112607471,13.003613665742437,1.3499984741210938,0.7723815729029724,-0.05799980163574503,-2.252178800879733,2.136179197608243,-1.1550893012577461,1.039089697986256,-1.5772477056416108,32.0699235058733,-36.62098760771193,1.0970894996219973,8,0.40000152587890625,-0.6100006103515625,-2.382497787475586,-4.849998474121094,2.25,0,0.046132731492241064,1.1361969531653875,108.62999725341795,2.0823430151150686,111.1999969482422,1.380962761126249,111.08000183105469,0.046132731492241064 8990,2019-08-27,108.04000091552734,109.95999908447266,107.79000091552734,109.75,1022500.0,-0.011075506494028886,1.0375595935282593,-2.8500057220604504,50.44606946531066,55.13116476682266,1.7139898585373743,1.1230472697837683,-0.5788074506559724,-4.09566471114772,11.92981236396337,2.1699981689453125,0.7710729717019547,-1.226498794555667,-3.485983441730781,1.032985852619447,-2.356241118143217,-0.09675647096811701,3.5400009155273438,6.596304475172266,-62.79690428110877,1.129742323587554,8,1.6100006103515625,0.5999984741210938,-1.1624984741210938,-3.6399993896484375,3.75,1,0.05905217696551346,1.4545460850748029,109.25,1.1361969531653875,108.62999725341795,2.0823430151150686,111.1999969482422,0.05905217696551346 8991,2019-08-28,108.27999877929688,108.4000015258789,107.25,108.0999984741211,1275300.0,0.0022213796902610383,4.47612214128717,-0.10526339271771672,44.805767196314186,53.9601549572961,1.6437096012546561,0.8676789418220636,-0.7196308394900939,-4.27190082382333,10.866414265618939,1.1500015258789062,0.7398324716121465,-0.9485008239746122,-3.2492118745458782,1.3522102265966538,-2.0988563492602452,0.2018547013110208,3.2242030334472673,23.787490617434482,-43.488216147847794,1.150355525285631,8,1.1350021362304688,0.3600006103515625,-1.402496337890625,-3.8799972534179688,4.8600006103515625,2,0.0588289879792645,1.0375595935282593,108.04000091552734,1.4545460850748029,109.25,1.1361969531653875,108.62999725341795,0.0588289879792645 8992,2019-08-29,109.9800033569336,110.05999755859376,108.48999786376952,108.87999725341795,710300.0,0.01570007939418039,1.4920738722373488,6.111134658585253,55.96641780279588,53.891972795151304,0.04395565042615601,-0.8822862426911087,-2.330899898735879,-5.887870914323713,9.288990518932712,1.7799987792968892,0.7291742701692812,0.7545036315918026,-1.541904657026791,3.050911920210396,-0.3937005127175013,1.9027077759011064,1.3540303833007812,69.64297530955504,1.9935077362550118,1.148204144309297,8,-0.56500244140625,-1.3400039672851562,-3.1025009155273438,-5.5800018310546875,2.709999084472642,3,0.03700672459169918,4.47612214128717,108.27999877929688,1.0375595935282593,108.04000091552734,1.4545460850748029,109.25,0.03700672459169918 8993,2019-08-30,110.2300033569336,110.66999816894531,109.47000122070312,110.27999877929688,624900.0,0.0022731405016296335,1.8915791118587357,-0.04545013177971921,55.555584315912945,53.60653930018941,-0.26704835081551437,-1.1436669120399188,-2.4945222063332864,-6.046100782580453,7.48575765794966,1.1999969482421875,0.8092604192225821,0.9745033264160128,-1.359523747463868,3.3085304002958935,-0.19251021052392048,2.141516863355946,0.9406690336914068,87.13464773148087,20.238629119937656,1.1670135369399375,8,-0.81500244140625,-1.5900039672851562,-3.222501754760742,-5.8300018310546875,1.0099945068359233,4,0.03320326518419381,1.4920738722373488,109.9800033569336,4.47612214128717,108.27999877929688,1.0375595935282593,108.04000091552734,0.03320326518419381 8994,2019-09-03,111.7699966430664,111.7699966430664,109.68000030517578,110.12000274658205,1121600.0,0.013970727018361773,1.5333382654854162,-33.002899435372825,60.182386856087675,54.23286511248198,-1.863483979079092,-2.4277267264091336,-3.978753100839455,-7.482042185963465,8.305550468858339,2.089996337890625,0.8556786443006388,2.2729969024658203,-0.051753825203874726,4.597747630135515,1.1106215386309657,3.435372266300675,-4.519996643066406,100.0,33.90160425638652,1.1623753638348508,9,-2.259998321533203,-3.0349998474121094,-4.762495040893555,-7.3699951171875,-0.4499969482421875,1,0.010825863382024625,1.8915791118587357,110.2300033569336,1.4920738722373488,109.9800033569336,4.47612214128717,108.27999877929688,0.010825863382024625 8995,2019-09-04,110.95999908447266,111.9000015258789,110.38999938964844,111.9000015258789,1000300.0,-0.007247003515446493,2.212762158301409,-0.5697005567166713,60.09104343955263,54.90057640363229,-1.0458982294386203,-1.4884841507596889,-3.107070929310339,-6.575797978420809,8.83829535849195,1.5100021362304688,0.7855450143244553,1.3324993133544893,-1.0140710062537721,3.679069632962751,0.1592141535503515,2.505784473158627,-3.6195991516113253,79.78490036670304,12.814487895474272,1.173285159804132,9,-1.3849983215332031,-2.1599998474121094,-3.729999542236328,-6.384998321533203,-0.1100006103515625,2,0.004866626892419568,1.5333382654854162,111.7699966430664,1.8915791118587357,110.2300033569336,1.4920738722373488,109.9800033569336,0.004866626892419568 8996,2019-09-05,109.68000030517578,110.4000015258789,109.4000015258789,110.20999908447266,753700.0,-0.011535677630300167,1.1977933532311613,0.5638270242192065,51.15757253916118,54.328614152976115,0.01634475080315667,-0.07447598981192982,-1.8083260578916338,-5.214002140004737,9.17297285364719,1.55999755859375,0.6159499622981457,-0.03499946594237713,-2.241377308628941,2.1713783767441868,-1.138188387285652,1.0681894554008977,-2.157216308593746,34.89739482186193,-29.203182543399983,1.103188921343281,9,-0.10499954223632812,-0.8800010681152344,-2.0600013732910156,-4.715000152587891,1.6800003051757812,3,0.01923778815172006,2.212762158301409,110.95999908447266,1.5333382654854162,111.7699966430664,1.8915791118587357,110.2300033569336,0.01923778815172006 8997,2019-09-06,109.08999633789062,110.23999786376952,108.51000213623048,110.06999969482422,688600.0,-0.005379321349776811,1.6212062537930372,1.8490671964069787,44.77146662979032,52.98619997469491,0.3079540265346594,0.5151623322435057,-1.0819294452820571,-4.543524136853165,8.672674619295694,1.729995727539034,0.5236343421245806,-0.6080032348632756,-2.8288193289761807,1.6128128592496296,-1.7184112819197281,0.502404812193177,-1.3921236401367167,17.10897658067995,-41.48873963958148,1.110408047056456,9,0.4850044250488281,-0.2899971008300781,-1.4199981689453125,-4.0749969482421875,2.2700042724609375,4,0.03712533859854128,1.1977933532311613,109.68000030517578,2.212762158301409,110.95999908447266,1.5333382654854162,111.7699966430664,0.03712533859854128 8998,2019-09-09,107.73999786376952,108.6999969482422,107.4800033569336,108.4000015258789,925500.0,-0.012375089553946617,-1.0677985827342091,0.6734708176658949,38.63964836310202,51.29066184533639,1.6968740263298798,1.897884167334908,0.3674082540049852,-3.105075655046548,8.429548119662408,1.6099929809570312,0.3267985491635983,-1.9170017242431783,-4.2535406275455045,0.419537179059148,-3.0852711758943485,-0.748732272592008,4.160003662109389,5.882231098253202,-47.31487551609095,1.1682694516511638,9,1.835002899169936,1.0600013732910298,0.1250000000000142,-2.529998779296861,2.25,0,0.045943982511450265,1.6212062537930372,109.08999633789062,1.1977933532311613,109.68000030517578,2.212762158301409,110.95999908447266,0.045943982511450265 8999,2019-09-10,108.8000030517578,108.8000030517578,107.13999938964844,107.9499969482422,657900.0,0.009838548440743278,2.9058629232040607,-1.287880889628634,45.03871877706325,50.68984510219778,0.6328778453048471,0.8731976099800676,-0.6024257409608964,-4.057913044596788,8.027552501415041,1.6600036621093608,0.09118256636971012,-0.8509967803955192,-3.1961045100095333,1.494110949218495,-2.023550645202519,0.3215570844114808,3.0115985107422034,34.874010863867966,-15.878288390707453,1.1725538648070055,9,0.7199974060058736,-3.8146972514141453e-06,-0.6950035095214702,-3.350002288818345,2.309997558593764,1,0.02242642227547531,-1.0677985827342091,107.73999786376952,1.6212062537930372,109.08999633789062,1.1977933532311613,109.68000030517578,0.02242642227547531 9000,2019-09-11,109.56999969482422,110.16000366210938,108.33999633789062,108.83000183105469,984600.0,0.007077174829674515,-1.1162766971988733,0.8705794707931214,44.64917474350139,50.67244594077414,0.11480850055603753,0.14862553767218856,-1.2620956014401656,-4.711024914875935,7.53958406154579,1.82000732421875,0.0497026066305466,-0.10500030517577841,-2.4357144352741926,2.225713824922636,-1.2703573702249855,1.0603567598734287,2.0547377807617266,74.53983781696486,27.633035747419342,1.1653570650492056,9,-0.049999237060546875,-0.7700004577636719,-1.4750003814697266,-4.119998931884766,2.2699966430664062,2,0.01597152509696187,2.9058629232040607,108.8000030517578,-1.0677985827342091,107.73999786376952,1.6212062537930372,109.08999633789062,0.01597152509696187 9001,2019-09-12,109.44000244140624,110.91999816894531,109.33999633789062,110.52999877929688,651400.0,-0.0011864310831436464,-1.4495990158737668,-1.472972276349859,43.76772267897738,49.317035371460975,0.4767968112009413,0.3883169233028667,-1.0619497431492135,-4.461955782953609,7.4590647061596265,1.5800018310546875,0.009321034290167063,-0.2919975280761804,-2.535242921724503,1.9512478655721424,-1.4136202249003418,0.829625168747981,2.0053455107422025,60.84666123055273,17.678906567299983,1.1216226968241643,9,0.07999801635743609,-0.6400032043456889,-1.485002517700181,-3.9900016784667827,2.159996032714858,3,0.01288373539163401,-1.1162766971988733,109.56999969482422,2.9058629232040607,108.8000030517578,-1.0677985827342091,107.73999786376952,0.01288373539163401 9002,2019-09-13,109.7300033569336,109.97000122070312,108.70999908447266,108.7699966430664,488500.0,0.0026498621076203044,-1.3333333333333333,-0.8807430635271605,54.64529748204131,49.21589238991968,0.16495033067316456,0.13351456536628348,-1.3021314446607022,-4.637973211933456,7.060743113382902,1.2600021362304688,0.12307424833844038,-0.01999664306640625,-2.256779764647007,2.2167864785141944,-1.1383882038567066,1.098394917723894,1.5431306527148507,68.51864560038106,20.642767144621487,1.1183915607903019,9,-0.21000289916992188,-0.9300041198730469,-1.4400043487548828,-4.280002593994141,2.149993896484361,4,0.014854617730356345,-1.4495990158737668,109.44000244140624,-1.1162766971988733,109.56999969482422,2.9058629232040607,108.8000030517578,0.014854617730356345 9003,2019-09-16,110.11000061035156,110.20999908447266,109.38999938964844,110.0500030517578,345900.0,0.0034630205212142773,5.3078232290627385,0.06249701978861848,53.706902108213825,48.49639408460036,-0.2613423874751817,-0.28719800951729724,-1.620096784590828,-4.908922994180173,7.392770363415122,0.8199996948242188,0.32329138461015816,0.3765007019042912,-1.8436579454177462,2.5966593492263286,-0.7335786217567346,1.486580025565317,0.9978080144968828,78.57148623882838,27.51084785112856,1.1100793236610207,9,-0.5900001525878906,-0.5900001525878906,-1.8400020599365234,-4.659999847412109,2.220001220703125,0,0.011352284016629799,-1.3333333333333333,109.7300033569336,-1.4495990158737668,109.44000244140624,-1.1162766971988733,109.56999969482422,0.011352284016629799 9004,2019-09-17,110.95999908447266,111.3499984741211,109.20999908447266,110.13999938964844,762100.0,0.007719539273539633,1.6750017881410486,13.667217700912328,62.98932698364424,48.81842558949943,-1.3838485458379495,-1.192010645414598,-2.3872358503008684,-5.65803510044158,7.693095791425822,2.1399993896484375,0.26705181189731775,1.222499084472659,-1.0066272510508867,3.451625419996205,0.1079359167108862,2.337062252234432,-3.8199996948242188,87.04321884180297,29.104077754446493,1.114563167761772,9,-1.7150001525878906,-1.4399986267089844,-2.690000534057617,-5.509998321533203,2.0500030517578267,1,-0.008741900042416928,5.3078232290627385,110.11000061035156,-1.3333333333333333,109.7300033569336,-1.4495990158737668,109.44000244140624,-0.008741900042416928 9005,2019-09-18,111.8000030517578,112.43000030517578,111.36000061035156,111.44000244140624,900900.0,0.0075703314186732484,-3.115349628803887,0.4390252979651839,64.86488750505822,50.341460585710216,-2.338036808245519,-2.0098330823351205,-3.1383917416923452,-6.391243899443907,8.204513624127033,1.470001220703125,0.21918744705763515,1.9830028533935433,-0.42343709704536536,4.389442803832452,0.779782878174089,3.1862228286129977,-4.575803680419909,83.06459551916744,19.946046573527667,1.2032199752194535,9,-2.015003204345689,-2.015003204345689,-3.485004425048814,-6.350002288818345,1.6199951171875142,2,-0.006171756910299919,1.6750017881410486,110.95999908447266,5.3078232290627385,110.11000061035156,-1.3333333333333333,109.7300033569336,-0.006171756910299919 9006,2019-09-19,112.27999877929688,112.66000366210938,111.73999786376952,112.4000015258789,411900.0,0.004293342705159464,1.8749865891020507,-0.33334039757555206,60.82861644143637,52.12558834255977,-2.6937098574641425,-2.524764546956874,-3.516649312677714,-6.752585526958356,8.930914218760416,0.920005798339858,-0.025669872377818592,2.402998733520505,-0.1887378157242381,4.994735282765248,1.1071304588981405,3.6988670081428694,-4.847567370605475,90.37963436893392,26.926162031760754,1.2958682746223682,9,-2.3799972534179688,-2.3799972534179688,-3.9650001525878906,-6.829998016357422,0.02000427246092329,3,-0.0039187962788558295,-3.115349628803887,111.8000030517578,1.6750017881410486,110.95999908447266,5.3078232290627385,110.11000061035156,-0.0039187962788558295 9007,2019-09-20,112.9800033569336,113.30999755859376,112.08999633789062,112.6999969482422,1216100.0,0.006234454802699796,1.5957616044542442,-2.333333333333215,62.42096644580225,54.76795701841536,-3.111048013813104,-3.2512724839794487,-4.11080928272861,-7.358359696791766,9.472886407249932,1.2200012207031392,-0.20420009879632062,3.014002990722659,0.12569244018493464,5.9023135412603835,1.5698477154537898,4.458158265991528,-5.233917613037121,91.95135793969023,30.19243536216792,1.444155275268864,9,-2.7550048828125,-2.7550048828125,-4.665004730224609,-7.530002593994141,-2.040000915527358,4,-0.012214594103460041,1.8749865891020507,112.27999877929688,-3.115349628803887,111.8000030517578,1.6750017881410486,110.95999908447266,-0.012214594103460041 9008,2019-09-23,112.58999633789062,113.41000366210938,112.5500030517578,112.9000015258789,524900.0,-0.003452000420028578,-3.410352720229812,-1.1071360453394203,54.13306056212913,55.77843943897824,-2.1911411585307974,-2.687152617397487,-3.5998987783071072,-6.869845018334999,9.765000898575108,0.8600006103515767,-0.14970652403133045,2.4259960174560575,-0.615557450833208,5.467549485745323,0.9052192833114248,3.9467727516006903,-4.398797648818373,80.4760373694603,22.581347836577066,1.5207767341446345,9,-1.714996337890625,-2.3149948120117188,-4.4824981689453125,-7.139995574951172,-1.0299987792968608,0,-0.006306058331700393,1.5957616044542442,112.9800033569336,1.8749865891020507,112.27999877929688,-3.115349628803887,111.8000030517578,-0.006306058331700393 9009,2019-09-24,114.29000091552734,114.6999969482422,112.8499984741211,112.95999908447266,974800.0,0.015099073034294141,-1.387090105433121,-4.2902566879137645,65.40239538708008,58.08435284382031,-3.3866336559512575,-4.205849117558515,-5.182543336147887,-8.461893530389204,10.254000547179523,2.1100006103515767,0.11131466170715498,3.8740005493164062,0.3538067899745272,7.394194308658285,2.1139036696454667,5.634097428987346,-5.57692172915138,87.72465622001882,31.252302918407622,1.7600968796709415,9,-2.585002899169922,-3.3700027465820312,-6.0500030517578125,-8.040000915527344,-1.9599990844726562,1,-0.017149348751176463,-3.410352720229812,112.58999633789062,1.5957616044542442,112.9800033569336,1.8749865891020507,112.27999877929688,-0.017149348751176463 9010,2019-09-25,114.41999816894531,115.19000244140624,113.62999725341795,114.12999725341795,1300300.0,0.0011374333045464091,-1.4186109780403173,0.21804550095798597,74.53412175583267,61.50284163013757,-3.0802280589939386,-4.040525642619883,-5.186092095518106,-8.495814556884852,11.213734737378973,1.5600051879882812,0.6257230354664784,3.6849979400634822,-0.0766446534877474,7.446640533614712,1.8041766432878603,5.565819236839104,-4.988488851145405,77.68106519474874,17.716250509560595,1.8808212967756182,9,-2.4699974060058594,-3.2549972534179688,-5.854999542236328,-7.659999847412109,-1.9399948120117188,2,-0.012322985975169454,-1.387090105433121,114.29000091552734,-3.410352720229812,112.58999633789062,1.5957616044542442,112.9800033569336,-0.012322985975169454 9011,2019-09-26,114.6500015258789,115.08999633789062,114.20999908447266,114.66999816894531,724000.0,0.0020101674586114893,1.0465219435597626,-0.06895372392201919,79.89246667886256,64.30808265200659,-2.7865039739915147,-3.972508132925725,-5.3108022907384935,-8.629344823646761,11.858760568636855,0.8799972534179688,1.0035878172548252,3.596501159667966,-0.3633936434573144,7.556395962793246,1.6165537581053258,5.576448561230606,-4.412303170774109,82.58064992469102,16.4845580146024,1.9799474015626404,9,-2.450000762939453,-3.4850006103515625,-6.085002899169922,-7.890003204345703,-2.9500045776367045,3,-0.010728332669546092,-1.4186109780403173,114.41999816894531,-1.387090105433121,114.29000091552734,-3.410352720229812,112.58999633789062,-0.010728332669546092 9012,2019-09-27,114.0500030517578,114.87999725341795,113.26000213623048,114.3000030517578,748600.0,-0.005233305417668754,1.2978843136193525,12.502098435711561,86.90056903611841,67.99626786621822,-1.6866383429794212,-3.216893385861482,-4.626108531120437,-7.922130166488458,12.90015022577133,1.6199951171874716,1.3519345627503583,2.793002700805644,-1.348749539259586,6.934754940870874,0.7221265807730219,4.863878820838266,-3.118982124570806,56.81819495419472,-16.19664914346751,2.0708761200326156,9,-1.8500022888183452,-2.8850021362304545,-4.9800033569335795,-7.290004730224595,-4.560005187988281,4,-0.015344146893234378,1.0465219435597626,114.6500015258789,-1.4186109780403173,114.41999816894531,-1.387090105433121,114.29000091552734,-0.015344146893234378 9013,2019-09-30,113.88999938964844,114.58000183105469,113.66000366210938,114.0999984741211,660000.0,-0.0014029255399208296,-1.7463019688670758,0.839996337890625,83.26791010689108,70.2494437688012,-1.0438231927943207,-2.9182533973285274,-4.344771150400902,-7.630961115658778,13.606065297320633,0.9199981689453125,1.757463054065468,2.4499992370605526,-1.822069477890011,6.722067952011116,0.31396487958527075,4.586033594535834,-2.3627210504707534,44.444408217561545,-32.015481985443444,2.1360343574752823,9,-0.6149978637695312,-2.7249984741210938,-4.744998931884766,-7.055000305175781,-5.970001220703125,0,-0.025902159663285795,1.2978843136193525,114.0500030517578,1.0465219435597626,114.6500015258789,-1.4186109780403173,114.41999816894531,-0.025902159663285795 9014,2019-10-01,112.9800033569336,114.19000244140624,112.94000244140624,113.72000122070312,760600.0,-0.007990131158061575,-2.0487816224563744,3.5238147138964577,71.88703415692827,71.02968228567563,0.2043313144051382,-2.016337422046547,-3.3269946275586904,-6.593120959260943,13.497974796693612,1.25,1.9757332230614253,1.4795028686523466,-2.8461785592182878,5.805184296522981,-0.6833378452829635,3.6423435825876567,-0.939943643443911,1.7778184678825761,-71.8298732390308,2.162840713935315,10,0.48499679565428266,-1.81500244140625,-3.835002899169922,-5.785003662109375,-4.2100067138671875,1,-0.012568647160096647,-1.7463019688670758,113.88999938964844,1.2978843136193525,114.0500030517578,1.0465219435597626,114.6500015258789,-0.012568647160096647 9015,2019-10-02,111.5,113.0,111.16999816894531,112.79000091552734,557800.0,-0.013099692980693911,1.1403541647147006,1.743249512851443,61.2691151919867,71.07862659129235,1.8297184050791486,-0.5204900668900905,-1.7603113863460464,-5.012061668103016,12.875291881553242,1.8300018310546875,2.1704343339680037,-0.027500534057622872,-4.345711605098842,4.290710536983596,-2.1866060695782323,2.1316050014629866,3.690002441406236,8.418417989809305,-64.04387629824728,2.1591055355206086,10,1.6800003051757812,-0.33499908447265625,-2.354999542236328,-3.7749977111816406,-3.3199996948242188,2,0.007443962610355959,-2.0487816224563744,112.9800033569336,-1.7463019688670758,113.88999938964844,1.2978843136193525,114.0500030517578,0.007443962610355959 9016,2019-10-03,111.79000091552734,111.87999725341795,110.81999969482422,111.54000091552734,509200.0,0.002600905071994175,3.9303051809796776,-0.19379831207158615,61.26911519198664,70.95064311864617,1.6348206456755747,-0.6791292936658522,-1.9587978782555808,-5.207555343921953,12.939921732106352,1.0599975585937358,2.198625845510378,0.1570003509521456,-4.073367103103109,4.3873678050074005,-1.9581833760754819,2.272184077979773,3.319601440429679,23.891670049158968,-47.04246011572064,2.1151837270276275,10,1.2150001525878906,-0.625,-2.645000457763672,-4.064998626708984,-4.470001220703125,3,0.006172309113116947,1.1403541647147006,111.5,-2.0487816224563744,112.9800033569336,-1.7463019688670758,113.88999938964844,0.006172309113116947 9017,2019-10-04,113.13999938964844,113.18000030517578,111.51000213623048,112.0999984741211,413400.0,0.01207620058202874,1.9821322743032832,4.160003662109375,64.98513364625626,72.15642901688251,0.3463240054926473,-1.802573488818581,-3.1826219405417646,-6.437311808239372,13.842379562376045,1.6699981689452983,2.1695314331969655,1.3044986724853516,-2.799160554888232,5.408157899858935,-0.7473309412014402,3.3563282861721433,1.7980188598632765,61.70208448738006,-7.924512742346735,2.0518296136867917,10,-0.13499832153320312,-1.9749984741210938,-4.112499237060547,-5.414997100830078,-5.6299972534179545,4,-0.01272761577845638,3.9303051809796776,111.79000091552734,1.1403541647147006,111.5,-2.0487816224563744,112.9800033569336,-0.01272761577845638 9018,2019-10-07,112.69000244140624,113.05999755859376,112.0999984741211,112.7699966430664,419700.0,-0.003977346214157462,1.9091056215103157,-0.07691743388476589,58.90834604242432,71.43486797858743,0.9074239777977908,-1.0147469967027547,-2.641960712575383,-5.857291762665213,14.24072101139197,1.0400009155273438,2.176195987109324,0.6070014953613168,-3.026816065655609,4.240819056378243,-1.209907285147139,2.4239102758697726,2.08329506591798,55.48965051968114,-11.440885713319467,1.8169087805084598,10,0.3149986267089986,-1.525001525878892,-3.662502288818345,-4.965000152587876,-5.690002441406236,0,-0.02839652594115949,1.9821322743032832,113.13999938964844,3.9303051809796776,111.79000091552734,1.1403541647147006,111.5,-0.02839652594115949 9019,2019-10-08,111.23999786376952,112.58999633789062,111.1999969482422,112.58999633789062,440800.0,-0.012867198031969673,1.059260682577248,16.876204101093986,47.28680050123276,68.40738783918744,2.10013956385707,0.6613355273780002,-1.1401279727491556,-4.298905937224575,14.252061209368575,1.490005493164034,2.0672348316852123,-0.9650028228759879,-4.285018457137994,2.3550128113860183,-2.625010640006991,0.6950049942550152,3.3751677310547024,17.796527979826767,-45.14778847129645,1.6600078171310064,10,1.7150001525879048,-0.07499694824217329,-2.2124977111816264,-3.4499969482421733,-2.1199951171874716,1,-0.029845377189687272,1.9091056215103157,112.69000244140624,1.9821322743032832,113.13999938964844,3.9303051809796776,111.79000091552734,-0.029845377189687272 9020,2019-10-09,111.31999969482422,111.6500015258789,110.9000015258789,111.5500030517578,615700.0,0.0007191822419188032,2.4883696172885506,0.17037304955719973,45.16130520820436,64.5483698980032,1.7144519108719294,0.7580258818200605,-1.1663034289172458,-4.285087860216009,14.950522495806418,0.75,2.1064125187399725,-0.9725009918212919,-4.085927421586405,2.140925437943821,-2.5292142067038412,0.5842122230612574,3.143359263999997,21.186435198655158,-36.705880999308576,1.5567132148825564,10,1.529998779296875,-0.154998779296875,-2.1975021362304688,-3.4350013732910156,-1.75,2,-0.022906962439350198,1.059260682577248,111.23999786376952,1.9091056215103157,112.69000244140624,1.9821322743032832,113.13999938964844,-0.022906962439350198 9021,2019-10-10,110.8499984741211,111.58000183105469,110.41000366210938,111.04000091552734,615400.0,-0.004222073499744905,-1.1869286824579668,0.8260855143132497,39.00928280673027,59.22711587251563,1.775443295156066,1.4114419855436893,-0.6523078928854318,-3.7260809628025697,15.34521226551525,1.1699981689453125,1.8407208383273144,-1.5130020141601506,-4.410856995379348,1.3848529670590466,-2.961929504769742,-0.06407452355055909,3.4676261141431155,15.88430849232515,-36.142429458607495,1.4489274906095972,10,1.6450042724609375,0.31500244140625,-1.6624984741210938,-2.8999977111816406,-1.3600006103515767,3,-0.024086587331515807,2.4883696172885506,111.31999969482422,1.059260682577248,111.23999786376952,1.9091056215103157,112.69000244140624,-0.024086587331515807 9022,2019-10-11,111.36000061035156,112.0199966430664,110.51000213623048,111.05999755859376,444000.0,0.004600831242677295,-1.1571444141689609,-1.578943141663915,43.73091681715454,54.83411661810046,0.9428915407353458,1.0854689451728774,-1.1437202980262953,-4.13059411946233,16.060991675081524,1.5099945068359233,1.463924934104753,-1.0844997406005916,-3.753184293234753,1.5841848120335698,-2.4188420169176794,0.24984253571649617,2.7231667223433504,35.849024011055256,-12.059440535823505,1.3343422763170836,10,0.94000244140625,-0.19499969482421875,-2.1725006103515625,-3.4099998474121094,-2.0699996948242188,4,-0.03627874365467454,-1.1869286824579668,110.8499984741211,2.4883696172885506,111.31999969482422,1.059260682577248,111.23999786376952,-0.03627874365467454 9023,2019-10-14,111.36000061035156,112.41999816894531,111.06999969482422,112.37000274658205,719200.0,0.0,1.4324450645753286,-3.366639540206707,31.93589809923853,50.39510150057937,0.6104673259704185,1.2478977430412215,-1.1115296212426244,-4.037286957612594,16.69790688368019,1.3499984741210938,0.9865283915757033,-1.1469997406005916,-3.6381226134167406,1.3441231322155573,-2.392561177008673,0.09856169580748997,2.5027769021082236,43.57798807290646,0.676839696176259,1.2455614364080771,10,0.4350013732910156,-0.19499969482421875,-2.1725006103515625,-3.4099998474121094,-2.720001220703125,0,-0.034572543579558856,-1.1571444141689609,111.36000061035156,-1.1869286824579668,110.8499984741211,2.4883696172885506,111.31999969482422,-0.034572543579558856 9024,2019-10-15,109.98999786376952,111.69000244140624,109.81999969482422,111.04000091552734,693100.0,-0.012302467125298255,-1.6906526154014834,1.039604783091484,26.310193590502067,46.510776878192196,1.6893922781301711,2.6788504668810873,0.3621277930399174,-2.588500854972594,16.866937116949902,1.870002746582017,0.43679386620883065,-2.468502426147481,-5.1191065689622945,0.18210171666733288,-3.7938044975548877,-1.143200354740074,3.6656132176692466,6.538394950511063,-30.642955754653592,1.3253020714074086,10,1.510002136230483,1.1750030517578267,-0.802497863769517,-2.039997100830064,-1.1999969482421733,1,-0.02718427058679318,1.4324450645753286,111.36000061035156,-1.1571444141689609,111.36000061035156,-1.1869286824579668,110.8499984741211,-0.02718427058679318 9025,2019-10-16,111.11000061035156,111.11000061035156,109.16000366210938,109.9000015258789,1272400.0,0.010182769054775775,2.2231378903762367,-1.1523767311409026,32.714861430554436,43.33808201581084,0.567979440235419,1.5858092590255808,-0.68452396222132,-3.613625679447523,16.62073394084614,1.9499969482421875,-0.03549751851120675,-1.3139995574951229,-4.018113913288076,1.3901147982978301,-2.6660567353916065,0.03805762040136074,2.2387615601580393,59.815958099107405,27.205075871324553,1.352057177896477,10,0.060001373291015625,0.654998779296875,-1.9500007629394531,-3.1599998474121094,-3.0699996948242188,2,-0.017910159777139945,-1.6906526154014834,109.98999786376952,1.4324450645753286,111.36000061035156,-1.1571444141689609,111.36000061035156,-0.017910159777139945 9026,2019-10-17,111.83999633789062,112.0500030517578,110.5999984741211,110.95999908447266,548600.0,0.00657002721203348,1.2307579447754018,0.7272710076483162,39.34424058539554,40.489093897937416,-0.1722975635264703,0.8655359705203693,-1.3176338779313141,-4.222778155684509,16.020787504980998,1.4500045776367045,-0.34570445137457284,-0.5620037078857365,-3.2781835949524947,2.1541761791810217,-1.9200936514191085,0.7960862356476355,1.0898899817789527,82.20850281071112,50.4843656604711,1.3580899435333782,10,-0.7299957275390625,0.11000442504882812,-2.6799964904785156,-3.7999954223632812,-4.519996643066406,3,-0.02029682329574023,2.2231378903762367,111.11000061035156,-1.6906526154014834,109.98999786376952,1.4324450645753286,111.36000061035156,-0.02029682329574023 9027,2019-10-18,111.5999984741211,111.91000366210938,110.68000030517578,111.1999969482422,732100.0,-0.002145903716273878,1.4117431467145367,0.45454860719764645,39.04306262014472,38.2818401843508,-0.19413727529203584,1.0507171982425518,-1.0298983045675811,-3.8498110191928276,15.071592104303033,1.2300033569335938,-0.47995943002919716,-0.7330013275146428,-3.457458033150644,1.9914553781213584,-2.0952296803326362,0.6292270253033507,0.952899579792458,74.84659274410593,42.883672858577256,1.3622283528179975,10,-0.7249984741210938,0.3500022888183594,-2.4399986267089844,-3.55999755859375,-4.839996337890611,4,-0.018906815763450657,1.2307579447754018,111.83999633789062,2.2231378903762367,111.11000061035156,-1.6906526154014834,109.98999786376952,-0.018906815763450657 9028,2019-10-21,111.87999725341795,111.9499969482422,111.05999755859376,111.5999984741211,615500.0,0.0025089496695807068,3.2381108083557533,0.6999942779759187,44.399158436456936,37.96099106604238,-0.671761359911315,0.7534284502633852,-1.2298744359322455,-3.992265725698118,14.012686723264103,0.8899993896484375,-0.6347594122220244,-0.4175025939941577,-3.146358717306086,2.3113535293177705,-1.7819306556501289,0.9469254676618135,0.3336113613151781,94.11744518186471,55.92650006009099,1.3644280616559672,10,-1.0899963378906108,0.29500579833985796,-2.719997406005845,-3.1699981689452983,-4.589996337890611,0,-0.023149771196579905,1.4117431467145367,111.5999984741211,1.2307579447754018,111.83999633789062,2.2231378903762367,111.11000061035156,-0.023149771196579905 9029,2019-10-22,112.33000183105469,112.93000030517578,112.11000061035156,112.12000274658205,497300.0,0.004022207621416252,-6.1303280591767,0.7499999999999873,54.72128000111096,39.02321048747645,-1.0626363999311792,0.15711201872849756,-1.6045830507505627,-4.319235052276028,12.306333224350858,1.0500030517578267,-0.954213017872533,0.13050193786621378,-2.432823649815191,2.6938275255476185,-1.1511608559744815,1.412164731706909,-3.1699981689453125,84.08490693951727,40.387675730914836,1.2816627938406995,10,-1.2849998474121094,-0.154998779296875,-2.8100013732910156,-3.6200027465820312,-5.410003662109375,1,-0.032849660653936796,3.2381108083557533,111.87999725341795,1.4117431467145367,111.5999984741211,1.2307579447754018,111.83999633789062,-0.032849660653936796 9030,2019-10-23,113.01000213623048,113.22000122070312,112.23999786376952,112.41999816894531,529100.0,0.006053594712822408,-1.063155020518925,2.809554950045671,56.6448810796166,40.98272140668603,-1.6513572419308389,-0.6681965916473445,-2.2053136780662754,-4.88808170388279,10.366815461041279,0.980003356933608,-1.1608627768695357,0.8810020446777429,-1.495967617370738,3.2579717067262237,-0.3074827863464975,2.0694868757019833,-3.7745985412597776,91.98477617068914,43.89105613428096,1.1884848310242369,10,-1.819999694824233,-0.8349990844726705,-3.627502441406264,-4.300003051757827,-6.050003051757827,2,-0.03734183825265347,-6.1303280591767,112.33000183105469,3.2381108083557533,111.87999725341795,1.4117431467145367,111.5999984741211,-0.03734183825265347 9031,2019-10-24,113.41999816894531,113.62000274658205,112.70999908447266,112.91999816894531,447700.0,0.003627962348152103,1.0222097892612803,0.847451928672086,51.69902058638893,41.8680662699343,-1.8533618577287854,-1.2385681801717254,-2.504173732934788,-5.1623348908142646,8.412751992364239,0.9100036621093892,-1.1100541559656278,1.3524982452392607,-0.8031801835169574,3.5081766739954787,0.2746590308611445,2.430337459617377,-4.025210668945306,93.19712885880915,44.89049223258395,1.0778392143781106,10,-2.0299949645996094,-1.2449951171875,-3.634998321533203,-4.354999542236328,-7.6599960327148295,3,-0.04743429148538836,-1.063155020518925,113.01000213623048,-6.1303280591767,112.33000183105469,3.2381108083557533,111.87999725341795,-0.04743429148538836 9032,2019-10-25,112.3000030517578,113.6500015258789,111.66000366210938,113.62000274658205,455700.0,-0.009874758730988642,1.884060615107337,-2.6399993896484943,47.81145213605835,43.632016718469835,-0.6548717451345851,-0.2702570888327642,-1.3182602616408161,-3.9482962200043232,6.885454732688492,1.9899978637695312,-1.060940508009054,0.3200031280517379,-1.6290114202881654,2.269017676391641,-0.6545041461182137,1.2945104022216896,-2.6517026369628667,47.876586631788655,0.45878442553330956,0.9745072741699528,10,-0.8950004577636577,-0.12499999999998579,-2.400001525878892,-3.120002746582017,-6.830001831054673,4,-0.044345531804111826,1.0222097892612803,113.41999816894531,-1.063155020518925,113.01000213623048,-6.1303280591767,112.33000183105469,-0.044345531804111826 9033,2019-10-28,110.94000244140624,112.37000274658205,110.86000061035156,112.0199966430664,571300.0,-0.012110423627724742,-1.4354915122839846,0.8181776146576818,48.299345619369326,46.07525583278842,0.7144152304797871,0.9037407196973248,0.058719904829814595,-2.5072732389815826,5.444272713094253,1.510002136230483,-0.9300346527694501,-0.8924976348877038,-2.6720302065333357,0.887034936757928,-1.7822639207105198,-0.0027313490648879224,-0.9715659377245913,2.8674482008029014,-46.3021365683797,0.8897662858228195,10,0.46500015258790484,1.2350006103515767,-0.715003967285142,-1.4350051879882528,-3.9500045776367188,0,-0.03767802607885695,1.884060615107337,112.3000030517578,1.0222097892612803,113.41999816894531,-1.063155020518925,113.01000213623048,-0.03767802607885695 9034,2019-10-29,111.55999755859376,111.55999755859376,110.45999908447266,111.0999984741211,1206000.0,0.005588562317861756,3.782611580116861,-0.4259273649484029,51.28204083196333,48.1382757662783,0.38056543235896356,0.18119783463441763,-0.5509256951772414,-3.041658483431192,4.600274921909818,1.099998474121108,-0.8716805255638178,-0.2015022277831946,-1.8997161405416705,1.4967116849752813,-1.0506091841624254,0.6476047285960362,-1.297035853136336,34.482684396824325,-17.47365935187745,0.8491069563792348,10,0.49500274658201704,0.6150054931640483,-0.9849967956543111,-2.004997253417983,-4.799995422363281,1,-0.03827533826203,-1.4354915122839846,110.94000244140624,1.884060615107337,112.3000030517578,1.0222097892612803,113.41999816894531,-0.03827533826203 9035,2019-10-30,112.33000183105469,112.41999816894531,110.94000244140624,111.30999755859376,536800.0,0.006902153902042629,1.4666658189540311,2.217405005556101,57.66047600807163,50.17341303546453,-0.22147260990762163,-0.5517236957362286,-1.2798202008056876,-3.70330208390331,4.744625137160567,1.4799957275390767,-0.6819419235748967,0.5270019531249943,-1.1848168474561902,2.238820753706179,-0.32890744716559084,1.3829113534155795,-1.8700027465820312,58.620730890653405,2.014705769773663,0.8559094002905888,10,-0.27500152587890625,-0.154998779296875,-1.0175037384033203,-2.130004882812486,-5.810005187988281,2,-0.04816169833457373,3.782611580116861,111.55999755859376,-1.4354915122839846,110.94000244140624,1.884060615107337,112.3000030517578,-0.04816169833457373 9036,2019-10-31,112.4800033569336,112.83000183105469,111.75,112.4499969482422,917300.0,0.0013353647594924745,1.9588955195802806,0.029417924514175596,56.0215231068222,52.05990864509536,-0.30300623017139117,-0.6823667954594015,-1.4141684145789668,-3.7349870129329474,4.981887153121338,1.0800018310546875,-0.272051701169687,0.6425033569335881,-1.095819894315781,2.380826608182957,-0.2266582686910965,1.5116649825582726,-2.0200042724609375,63.32296948244524,3.9223149742342898,0.869161625624686,10,-0.4250030517578125,-0.35500335693359375,-0.9225025177001953,-2.035003662109375,-6.1700057983398295,3,-0.04907542770019546,1.4666658189540311,112.33000183105469,3.782611580116861,111.55999755859376,-1.4354915122839846,110.94000244140624,-0.04907542770019546 9037,2019-11-01,111.6999969482422,112.81999969482422,111.30999755859376,112.33999633789062,508000.0,-0.006934622914405386,-1.1267663145678866,-21.32875667430406,51.68648946492832,52.86961209270329,0.5505755858516608,-0.016625574198442905,-0.6311180921332635,-2.8673023428443116,4.60144550785531,1.5100021362304545,0.003873507192309944,-0.06550292968748295,-1.69239009462666,1.561384235251694,-0.8789465121570714,0.7479406527821055,-0.9847976684570483,52.32052433516563,-8.706439904378726,0.8134435824695914,11,0.35500335693357954,0.32000350952147016,-0.017496109008803273,-1.254997253417983,-4.949996948242202,4,-0.053178110781543664,1.9588955195802806,112.4800033569336,1.4666658189540311,112.33000183105469,3.782611580116861,111.55999755859376,-0.053178110781543664 9038,2019-11-04,109.48999786376952,111.8000030517578,109.06999969482422,111.5500030517578,827300.0,-0.01978513110879243,1.1328108003397346,3.218761175881625,47.71062232674216,52.09065012888454,2.6662894583233765,2.0462578695974827,1.6391587299404335,-0.5849389934243021,4.658807983709612,2.7300033569335795,0.09763617415259773,-2.11550178527834,-3.9726825426906487,-0.2583210278660317,-3.0440921639845016,-1.1869114065721789,4.160003662109389,11.170157721409192,-54.404991341062974,0.9285903787061544,11,1.8700027465820455,2.335002899169936,2.1925029754638814,0.9550018310547017,-2.2900009155273153,0,-0.036715651854045905,-1.1267663145678866,111.6999969482422,1.9588955195802806,112.4800033569336,1.4666658189540311,112.33000183105469,-0.036715651854045905 9039,2019-11-05,107.91999816894531,109.2300033569336,107.56999969482422,109.02999877929688,1032900.0,-0.014339206552708483,1.198666127728375,0.5388338907221611,35.97183900024697,49.793645453399016,3.961542815187329,3.5360749555430857,3.2324478254882365,1.0418449828258503,5.559778147851603,1.9199981689452983,0.17422834712141366,-3.5195014953613253,-6.002349242487824,-1.0366537482348264,-4.760925368924575,-2.278077621798076,5.638403320312506,6.6539606839763925,-57.18562024996227,1.2414238735632526,11,2.69000244140625,2.960002899169922,4.3000030517578125,2.5250015258789062,-1.4099960327148295,1,-0.008617497414333819,1.1328108003397346,109.48999786376952,-1.1267663145678866,111.6999969482422,1.9588955195802806,112.4800033569336,-0.008617497414333819 9040,2019-11-06,108.7699966430664,109.12999725341795,107.77999877929688,108.0500030517578,786800.0,0.007876190590648813,-1.1428510877923614,-0.6486425183861562,36.6405558502992,48.1204827049446,2.734401117833656,2.6195469759892376,2.4551038406305707,0.2579820566154467,6.538388888324043,1.3499984741210795,0.17090354583753253,-2.5420028686523466,-5.2976046962300245,0.21359895892533132,-3.9198037824411784,-1.1642019548635147,4.548868774414075,22.813620929480347,-37.10365808719632,1.377800913788838,11,1.8400039672851562,1.8400039672851562,3.545003890991211,1.6750030517578125,-1.719993591308608,2,-0.018479310185434805,1.198666127728375,107.91999816894531,1.1328108003397346,109.48999786376952,-1.1267663145678866,111.6999969482422,-0.018479310185434805 9041,2019-11-07,108.18000030517578,109.7300033569336,107.11000061035156,108.55999755859376,1216600.0,-0.005424256284816575,-1.079370029155225,-0.5277786608174214,35.557435697844994,46.7589253229209,2.797079290084014,3.1613412159766767,3.1046598047741014,0.9124722591767664,7.363580225815439,2.6200027465820312,-0.01379927397233871,-2.998499298095709,-6.086946407895539,0.08994781170412125,-4.542722852995624,-1.4542757431957938,4.908910483398444,18.73905195070689,-37.66674944412989,1.5442235548999135,11,1.7900009155273438,2.200000762939453,3.9925003051757812,2.2649993896484375,0.25,3,-0.015344829519564618,-1.1428510877923614,108.7699966430664,1.198666127728375,107.91999816894531,1.1328108003397346,109.48999786376952,-0.015344829519564618 9042,2019-11-08,107.31999969482422,108.52999877929688,106.8000030517578,107.7699966430664,953400.0,-0.007949719060135862,-1.32215713583481,1.1842110546709859,31.64251919941728,44.90816683181512,3.2144068540269473,3.9032795975896306,3.9606501361780175,1.8166534783339188,8.578388526178884,1.7299957275390767,-0.32131117434012424,-3.6564998626708984,-7.191197048262595,-0.12180267707920223,-5.423848455466754,-1.8891512698750432,5.410176483056645,10.39993286132841,-39.53219915195126,1.767348592795848,11,2.4950027465820312,2.9050025939941406,4.76500129699707,3.125,1.3300018310546875,4,-0.009411126901812339,-1.079370029155225,108.18000030517578,-1.1428510877923614,108.7699966430664,1.198666127728375,107.91999816894531,-0.009411126901812339 9043,2019-11-11,107.51000213623048,107.73999786376952,106.76000213623048,107.47000122070312,520300.0,0.0017704290155289293,2.92004272526142,-0.08889152622837243,30.180915841351336,42.56359738841379,2.778925863877106,3.594339776050745,3.7607030972542503,1.668872238717384,9.78186127929505,0.9799957275390341,-0.6327939175843653,-3.2739974975585824,-7.1258680430755135,0.5778730479583487,-5.199932770317048,-1.3480622248001168,4.745760191560535,25.252514873460115,-19.518489999645332,1.9259352727584629,11,2.284999847412095,2.6949996948242045,4.574998855590806,2.934997558593736,2.6399993896484233,0,-0.007069129579845512,-1.32215713583481,107.31999969482422,-1.079370029155225,108.18000030517578,-1.1428510877923614,108.7699966430664,-0.007069129579845512 9044,2019-11-12,107.0,107.52999877929688,106.72000122070312,107.4499969482422,841100.0,-0.004743764543732709,1.6557270430497537,-11.249666221625198,24.93743449950466,38.9277038874619,2.876571144135454,4.077931078776487,4.204983148476273,2.1936498641503306,10.604024032415381,0.80999755859375,-0.865712410715318,-3.634499740600589,-7.832657654400521,0.5636581731993431,-5.733578697500548,-1.53542078370063,4.706186308634969,9.302278424543822,-28.27803184324982,2.0990789568999637,11,2.7750015258789062,3.1850013732910156,5.085000991821289,3.4449996948242188,3.809997558593764,1,0.0018691303574036588,2.92004272526142,107.51000213623048,-1.32215713583481,107.31999969482422,-1.079370029155225,108.18000030517578,0.0018691303574036588 9045,2019-11-13,109.12000274658205,109.56999969482422,106.88999938964844,107.20999908447266,874400.0,0.019813109781140703,-1.1019585081110839,-4.244481367196669,34.306591293471655,36.51493368597851,0.2831180134557627,1.8985376075269897,2.068650524387138,0.1079259074243879,10.519001445813103,2.6800003051757812,-0.9729001531283643,-1.414997100830064,-5.659773764016364,2.8297795623562365,-3.537385432423207,0.7073912307630792,1.9878413515011033,79.73421337449702,47.15710742399118,2.1223883315931493,11,0.6499977111816264,1.0649986267089702,2.9399967193603374,1.3249969482421733,3.1399993896484375,2,-0.023918626692238765,1.6557270430497537,107.0,2.92004272526142,107.51000213623048,-1.32215713583481,107.31999969482422,-0.023918626692238765 9046,2019-11-14,109.56999969482422,109.86000061035156,108.8499984741211,109.48999786376952,789400.0,0.00412387222246724,2.060595551856476,0.041885695112410665,39.52416725170382,35.16356455117579,-0.6962956177258803,1.3383779027191167,1.6484805154468773,-0.3193576994262628,11.008226468231074,1.0100021362304688,-1.1655698438393358,-0.8515003204345675,-5.070671543315342,3.367670902446207,-2.961085931874962,1.2580852910058269,1.0113032579733243,90.76430025803882,57.63887826427409,2.1095856114403877,11,-0.30999755859375,0.6150016784667969,2.4375,0.875,1.5400009155273438,3,-0.022998965502282975,-1.1019585081110839,109.12000274658205,1.6557270430497537,107.0,2.92004272526142,107.51000213623048,-0.022998965502282975 9047,2019-11-15,109.48999786376952,109.75,109.20999908447266,109.58000183105469,727200.0,-0.0007301435728531702,1.5116303827114494,-1.1250238413122036,43.82977176112936,34.73235893277436,-1.0758910773506756,1.3198691085030987,1.7770151257576146,-0.15540364517967475,11.523889818767513,0.5400009155273438,-1.5216155677584737,-0.8260021209716939,-5.02657626969382,3.374572027750432,-2.9262891953327568,1.274284953389369,0.6279488811766925,88.21647074831209,49.14597136324518,2.1002870743610633,11,-1.1999969482421733,0.6950035095214986,2.3400039672851705,0.9550018310547017,1.0900039672851705,4,-0.00968122732007548,2.060595551856476,109.56999969482422,-1.1019585081110839,109.12000274658205,1.6557270430497537,107.0,-0.00968122732007548 9048,2019-11-18,109.29000091552734,110.63999938964844,109.0500030517578,109.56999969482422,963100.0,-0.0018266229988516125,-3.1842311321700576,3.110960413664,39.98237092832747,35.17797359144998,-1.0138659726024173,1.3869930495580718,2.0677426563093633,0.11625949176618633,11.876651614005922,1.5899963378906392,-1.9075795073565587,-0.8964992523193303,-5.053524825640537,3.2605263210018762,-2.9750120389799406,1.18201353434128,-2.5699996948242188,65.56124732873752,24.840087471135135,2.0785127866606046,11,-0.6100006103515625,0.8950004577636719,2.4425010681152344,1.154998779296875,1.2099990844726562,0,-0.005855973870318776,1.5116303827114494,109.48999786376952,2.060595551856476,109.56999969482422,-1.1019585081110839,109.12000274658205,-0.005855973870318776 9049,2019-11-19,108.63999938964844,109.55999755859376,108.62000274658205,109.33000183105469,662300.0,-0.005947493095743606,-1.5753433247633786,2.464305177111717,33.54147978858222,34.83363180681475,-0.28048802704527986,1.8407508668931882,2.7686199944224086,0.8232190981394893,12.338647419443715,0.9399948120117188,-2.238902264381778,-1.3620006561279325,-5.445352015975061,2.721350703719196,-3.4036763360514897,0.6796750237956246,-1.841598205566413,46.666666666666664,7.870548661280374,2.041675679923562,11,0.04000091552734375,1.5450019836425781,2.8400020599365234,1.8050003051757812,1.489997863769517,1,0.013899136089044806,-3.1842311321700576,109.29000091552734,1.5116303827114494,109.48999786376952,2.060595551856476,109.56999969482422,0.013899136089044806 9050,2019-11-20,108.79000091552734,108.93000030517578,108.20999908447266,108.37999725341795,557000.0,0.0013807209749781002,1.086952675807165,-0.5942061034940498,33.54147978858222,34.60963670578556,-0.477575724215626,1.4317962792121932,2.6474631696256523,0.7362566417409084,12.72685866453162,0.720001220703125,-2.372203557372103,-1.0009990692138615,-4.859845279601203,2.8578471411734796,-2.930422174407525,0.9284240359798019,-1.9147677673339842,23.868385111693694,-11.336762208356365,1.9294231051936672,11,-0.1100006103515625,1.3950004577636719,2.542499542236328,1.654998779296875,1.6800003051757812,2,0.018567852064224954,-1.5753433247633786,108.63999938964844,-3.1842311321700576,109.29000091552734,1.5116303827114494,109.48999786376952,0.018567852064224954 9051,2019-11-21,108.04000091552734,108.86000061035156,107.41999816894531,108.8499984741211,671500.0,-0.006894015936100173,2.469877746116371,-1.9755861555637573,33.63150298385747,34.830634904056694,0.27991274887040163,1.853082973112791,3.422378361630635,1.5252961357968502,13.042899437872268,1.44000244140625,-2.2417314150379326,-1.481999206542966,-5.011721075870469,2.047722662784537,-3.2468601412067244,0.2828617281207926,-1.089472442504885,19.254736383194487,-13.215968923663365,1.7648609346637538,11,0.6399993896484375,2.145000457763672,3.427499771118164,2.404998779296875,3.8199996948242188,3,0.039059618520390416,1.086952675807165,108.79000091552734,-1.5753433247633786,108.63999938964844,-3.1842311321700576,109.29000091552734,0.039059618520390416 9052,2019-11-22,107.31999969482422,107.72000122070312,106.38999938964844,107.41000366210938,651900.0,-0.006664209687170075,2.746488862144185,0.11111634390776882,38.80290184617138,35.7886333490367,1.1174229280997707,2.298722052478155,4.150092967900974,2.268092058724079,14.337308419917411,1.6500015258789062,-2.1977780825792905,-1.953000259399417,-5.357994491957498,1.4519939731586646,-3.6554973756784506,-0.25050314312038324,3.3199996948242188,21.882360121783087,-12.734025688572935,1.7024971162790379,11,1.1949996948242188,2.700000762939453,4.210000991821289,3.125,3.059997558593736,4,0.03531495458725886,2.469877746116371,108.04000091552734,1.086952675807165,108.79000091552734,-1.5753433247633786,108.63999938964844,0.03531495458725886 9053,2019-11-25,106.76000213623048,107.6500015258789,106.63999938964844,107.3499984741211,767300.0,-0.005218016774004353,-1.4337347182645463,6.555225904890916,43.31799543818486,37.83091789777894,1.7431564460638924,2.6662057886093464,4.699205403332144,2.851212463990109,15.218449532009398,1.0100021362304688,-2.102874899988606,-2.303997802734358,-5.790334224017457,1.1823386185487408,-4.0471660133759,-0.5608295920928157,3.794997253417961,11.672017675175727,-25.38750642794437,1.7431682106415491,11,1.7549972534179545,3.259998321533189,4.652498245239244,3.684997558593736,4.3499984741210795,0,0.03578118788298368,2.746488862144185,107.31999969482422,2.469877746116371,108.04000091552734,1.086952675807165,108.79000091552734,0.03578118788298368 9054,2019-11-26,107.29000091552734,107.83000183105469,106.66999816894531,106.9000015258789,1208500.0,0.004964394611200573,-1.7294007826805011,-0.6610200175865261,41.148351558093815,38.59111348273696,1.4065322542518714,1.8971766651486064,4.136853521591149,2.352443389462522,15.843145958885064,1.160003662109375,-1.8526927091955656,-1.5604991912841797,-4.924065520819099,1.8030671382507393,-3.2422823560516463,0.1212839734832869,3.181698474121106,35.433118168465384,-3.28679251203053,1.6817831647674595,11,1.2249984741210938,2.729999542236328,4.192501068115234,3.154998779296875,3.6699981689453125,1,0.02991890257322294,-1.4337347182645463,106.76000213623048,2.746488862144185,107.31999969482422,2.469877746116371,108.04000091552734,0.02991890257322294 9055,2019-11-27,106.91999816894531,107.0199966430664,106.08999633789062,106.9499969482422,1513100.0,-0.0034486228299442923,9.941297908625797,-0.07692006729531403,42.260435812384536,38.895143322812594,1.5998916643583243,1.9405893352169699,4.442456668979872,2.749126835157867,17.230883523526934,1.2000045776367188,-1.5961015049552856,-1.6600017547607422,-4.6999462194371375,1.3799427099156532,-3.179973987098947,-0.1400295224225374,3.470067220703143,29.96391880353651,-10.817329019709081,1.5199722323381992,11,1.4449996948242188,2.950000762939453,4.690004348754883,4.245002746582031,4.779998779296889,2,0.030022438640529003,-1.7294007826805011,107.29000091552734,-1.4337347182645463,106.76000213623048,2.746488862144185,107.31999969482422,0.030022438640529003 9056,2019-11-29,106.95999908447266,107.72000122070312,106.87999725341795,107.3000030517578,503900.0,0.00037412005436188167,-2.3599646001493997,11.333926754826305,47.54098189792464,39.30750000467874,1.2859601393268605,1.5450556135344868,4.321719123771771,2.739024597708976,18.48852100105637,0.8400039672851705,-1.209428479682984,-1.3440006256103487,-3.8481802784912276,1.1601790272705301,-2.596090452050788,-0.0919107991699093,3.258063543105493,50.0,5.153654705905879,1.2520898264404414,11,1.404998779296875,2.9099998474121094,4.722503662109375,4.2050018310546875,3.779998779296861,4,0.0328160262366719,9.941297908625797,106.91999816894531,-1.7294007826805011,107.29000091552734,-1.4337347182645463,106.76000213623048,0.0328160262366719 9057,2019-12-02,105.76000213623048,106.93000030517578,105.68000030517578,106.54000091552734,981700.0,-0.011219118909064907,-1.6595675605480165,2.2940872882307284,39.4958006283029,39.25343663800933,2.124644338931944,2.4002901468980866,5.4028040662024495,3.9592120403618907,20.01799957009753,1.279998779296875,-1.1090144572195015,-2.246997833251939,-4.445648100162657,-0.04834756634122073,-3.346322966707291,-1.147672699796587,4.292937839760171,3.7210127570489746,-41.802591470221294,1.0993251334553567,12,1.8599967956542827,3.904998779296861,6.022500991821275,5.404998779296861,5.339996337890611,0,0.057677745375455114,-2.3599646001493997,106.95999908447266,9.941297908625797,106.91999816894531,-1.7294007826805011,107.29000091552734,0.057677745375455114 9058,2019-12-03,105.47000122070312,106.54000091552734,105.12999725341795,106.18000030517578,773600.0,-0.00274206608991745,-1.0287720030078114,0.9102566610587435,40.56720922225334,40.03407324175057,2.029184158480163,2.5019578504473827,5.580644447486392,4.276544361939088,20.413334977867777,1.4100036621093892,-1.1592870446312133,-2.3359989166259822,-4.693109568885262,0.021111735633297712,-3.5145542427556222,-1.1574435904963423,4.320562375038634,12.592718179121388,-35.963031689399756,1.178555326129638,12,1.55999755859375,3.509998321533203,6.320001602172852,5.694999694824219,5.9199981689453125,1,0.0465534841745221,-1.6595675605480165,105.76000213623048,-2.3599646001493997,106.95999908447266,9.941297908625797,106.91999816894531,0.0465534841745221 9059,2019-12-04,106.98999786376952,107.16999816894531,106.02999877929688,106.36000061035156,1114300.0,0.01441164905161707,1.3030340395033948,-0.8873212194152023,35.8188652410217,40.2871160697994,0.27996203566898714,0.9578236676569958,3.9090326432818614,2.7802215373768178,19.947865266045735,1.6999969482421875,-1.2642598837113326,-0.7695022583007898,-3.1536816761821598,1.6146771595805802,-1.9615919672414748,0.4225874506398952,2.42772042458634,71.81458537691763,26.078985917356633,1.1920897089406817,12,0.005001068115248586,1.990001678466811,4.8000049591064595,4.175003051757827,5.550003051757827,2,0.03850829824137447,-1.0287720030078114,105.47000122070312,-1.6595675605480165,105.76000213623048,-2.3599646001493997,106.95999908447266,0.03850829824137447 9060,2019-12-05,106.76000213623048,106.8499984741211,106.01000213623048,106.47000122070312,698800.0,-0.0021496937296128227,2.574501241822578,0.46032092037544925,30.72702231469127,39.9643959954476,0.2142508634907898,1.0851510060014533,3.9774238218521845,3.0353488130346875,19.461075539617482,0.9799957275390341,-1.3262558814147098,-0.8989982604980327,-3.2732624110113875,1.4752658900153222,-2.086130335754717,0.28813381475865185,2.314698469330338,62.9344550588118,21.948927658746904,1.1871320752566796,12,-0.28000259399415484,2.219997406005845,5.354999542236314,4.404998779296861,6.049995422363281,3,0.0393405476227211,1.3030340395033948,106.98999786376952,-1.0287720030078114,105.47000122070312,-1.6595675605480165,105.76000213623048,0.0393405476227211 9061,2019-12-06,106.5199966430664,107.26000213623048,106.4000015258789,106.61000061035156,634200.0,-0.0022480843795583683,-4.212216493653705,-0.3103575280839605,30.067097736168165,38.99375109433613,0.2413497123590247,1.2589644557361055,4.042289115453912,3.286252317443882,18.530831990260378,0.8600006103515767,-1.270254353411346,-1.0560035705566406,-3.469320866261569,1.3573137251482876,-2.2626622184091048,0.1506550772958235,2.2391276943229883,65.25803770989721,28.997438468708992,1.2066586478524648,12,-0.039997100830078125,2.460002899169922,5.595005035400391,4.6450042724609375,7.230003356933594,4,0.04862936977489074,2.574501241822578,106.76000213623048,1.3030340395033948,106.98999786376952,-1.0287720030078114,105.47000122070312,0.04862936977489074 9062,2019-12-09,106.30999755859376,107.02999877929688,105.8499984741211,106.73999786376952,669100.0,-0.0019714522257855416,1.336629325517627,4.777570568788359,30.02678470070977,37.51694990128335,0.327448028258317,1.464502862425249,4.090439484609476,3.4982149269085028,17.52982686856872,1.1800003051757812,-1.2414418025724387,-1.2155025482177564,-3.6927972525469244,1.2617921561114116,-2.4541499003823475,0.023144803946834713,2.1587966120779214,55.39894836380368,21.900993713905677,1.2386473521645875,12,0.17000198364256391,2.6650009155273295,5.780002593994126,4.8550033569335795,8.400001525878892,0,0.04167058984959637,-4.212216493653705,106.5199966430664,2.574501241822578,106.76000213623048,1.3030340395033948,106.98999786376952,0.04167058984959637 9063,2019-12-10,106.75,106.87999725341795,106.13999938964844,106.5,637800.0,0.0041388623037426076,1.9019836639440966,-0.5813949362147969,36.96552145070028,37.05219100046184,-0.1275339829994806,1.0167741454435486,3.4955224102307625,3.0809571989370568,16.457057434240614,0.739997863769517,-1.1567272435499518,-0.7374999999999972,-3.238993367178537,1.7639933671785428,-1.9882466835892671,0.5132466835892728,1.4516904172913883,63.829729671232826,30.675743629302076,1.250746683589272,12,-0.3250007629394531,1.7150001525878764,5.287500381469727,4.415000915527344,8.230003356933594,1,0.04074940022595874,1.336629325517627,106.30999755859376,-4.212216493653705,106.5199966430664,2.574501241822578,106.76000213623048,0.04074940022595874 9064,2019-12-11,107.1999969482422,107.45999908447266,106.58000183105469,106.97000122070312,770900.0,0.004215428086578044,1.3466593424479167,0.9199829101563068,39.470166017746685,36.742161023279856,-0.6611696755755503,0.6140092810334608,2.9219822090286556,2.653838075388208,15.125946689417702,0.8799972534179688,-1.1025558241209126,-0.29750289916991335,-2.7923810157788154,2.1973752174389887,-1.5449419574743644,0.9499361591345377,0.7559580159393136,83.85080511406265,47.4765398155139,1.2474390583044495,12,-0.7749977111816548,0.6850013732910014,4.392503738403306,3.965003967285142,8.72000122070311,2,0.03908584478252575,1.9019836639440966,106.75,1.336629325517627,106.30999755859376,-4.212216493653705,106.5199966430664,0.03908584478252575 9065,2019-12-12,106.51000213623048,107.11000061035156,105.9499969482422,107.0500030517578,676900.0,-0.0064365189520001476,2.515183742356067,-2.347873681416835,39.786376674598266,35.88053822068804,-0.039614802658320514,1.1578049831167192,3.525581005279804,3.3598970106971677,15.488855853702493,1.25,-1.0862497270705802,-0.8569976806640511,-3.26610368615151,1.5521083248234078,-2.0615506834077877,0.3475553220796854,1.2198762110899537,40.99400073924628,2.3528484519122372,1.2045530027437303,12,-0.21500396728517046,1.3749961853027202,4.2349987030029155,4.654998779296861,9.579994201660142,3,0.056614389807111865,1.3466593424479167,107.1999969482422,1.9019836639440966,106.75,1.336629325517627,106.30999755859376,0.056614389807111865 9066,2019-12-13,107.0500030517578,107.20999908447266,105.95999908447266,106.5,720200.0,0.005069954977905633,1.8735793461484496,-1.0185224430975561,48.153235191282945,36.84247539435249,-0.6319637704902732,0.441993531886709,2.8943286064884717,2.8391036780031556,16.04202445043621,1.25,-1.0788049822877497,-0.1909969329834098,-2.3673178325440745,1.9853239665772549,-1.2791573827637421,0.8971635167969225,0.471884808050433,74.53441755992064,32.3782468383598,1.0881604497803319,12,-0.7550048828124858,0.8349952697754048,3.559997558593764,4.1149978637695455,9.829994201660156,4,0.05380657956685031,2.515183742356067,106.51000213623048,1.3466593424479167,107.1999969482422,1.9019836639440966,106.75,0.05380657956685031 9067,2019-12-16,108.43000030517578,108.5,106.9000015258789,106.97000122070312,767700.0,0.012891146324869984,1.0,2.6545290608961705,60.270604552868114,39.031741542198574,-1.7806462851193459,-1.076690269295682,1.393713006258281,1.4949961926313904,16.24166550347812,1.5999984741210938,-1.0236316109895398,1.2420001983642521,-0.7473038685615307,3.231304265290035,0.2473481649013678,2.2366522318271365,-3.3000030517578267,97.2549172136886,49.1259228167812,0.9946520334628912,12,-1.2550010681152344,-0.5450019836425781,1.7450008392333984,2.720001220703125,8.949996948242173,0,0.0490639092488343,1.8735793461484496,107.0500030517578,2.515183742356067,106.51000213623048,1.3466593424479167,107.1999969482422,0.0490639092488343 9068,2019-12-17,108.6500015258789,109.61000061035156,108.47000122070312,108.66000366210938,720600.0,0.002028970027519339,-5.1621131203992,-0.00685078253599143,58.69566489948122,41.5736081709163,-1.6786556434786917,-1.41989583683376,1.0676699492417185,1.2962419582577809,17.073968851463643,1.1800003051757812,-1.0184297662879231,1.4940013885498047,-0.3695482224058253,3.3575509995054347,0.5622265830719897,2.4257761940276197,-3.452604217529313,73.7705430622607,23.04271962877526,0.931774805477817,12,-0.9200019836425781,-0.7650032043457031,1.3700008392333984,2.345001220703111,7.739997863769531,1,0.05577540242510115,1.0,108.43000030517578,1.8735793461484496,107.0500030517578,2.515183742356067,106.51000213623048,0.05577540242510115 9069,2019-12-18,110.1500015258789,110.38999938964844,108.06999969482422,108.5,1362200.0,0.013805798241454337,1.1784062783192386,-164.96491228070175,68.04473302628192,45.72002047220415,-2.998605423915876,-2.952337860365901,-0.4763829758004192,-0.18538870275202157,17.85236631314726,2.3199996948242188,-0.7877341320765368,2.918501281738287,0.7111610539612343,5.12584150951534,1.8148311678497606,4.022171395626813,-4.7761000854492295,94.59464568011545,39.536732548904695,1.1036701138885232,12,-2.0300025939941406,-2.265003204345703,-0.14999961853027344,0.8250007629394531,6.159996032714858,2,0.04384931242983159,-5.1621131203992,108.6500015258789,1.0,108.43000030517578,1.8735793461484496,107.0500030517578,0.04384931242983159 9070,2019-12-19,110.80999755859376,110.87000274658205,109.8499984741211,109.8499984741211,1183200.0,0.005991793223532493,-1.1250109275286597,0.5818170889031802,70.11496727008355,50.1697837537503,-3.3790358504529507,-3.6398589530363807,-1.176250090595147,-0.8229910625862686,18.517525325855516,1.0200042724609517,-0.5051147794575286,3.4774974822998246,0.8291070654434947,6.1258878991561545,2.1533022738716596,4.8016926907279895,-5.135130241210959,98.77789932314425,41.30059581317609,1.3241952084281656,12,-2.4499969482422017,-2.809997558593764,-0.8299961090088033,0.1450042724609233,5.5,3,0.04611497809707554,1.1784062783192386,110.1500015258789,-5.1621131203992,108.6500015258789,1.0,108.43000030517578,0.04611497809707554 9071,2019-12-20,112.26000213623048,112.81999969482422,110.6500015258789,111.0,1802000.0,0.013085503199925519,-1.2142848801678467,1.3125034769409232,83.09574975565727,56.066335426522244,-4.390949877343175,-5.014602823391627,-2.634946763505397,-2.2446573025167424,19.104462164746426,2.1699981689453125,-0.23590847771995982,4.716501998901379,1.2766224218022444,8.156381576000513,2.9965622103518115,6.436441787450946,-6.169523984511741,90.54057885471435,25.178549403919632,1.7199397885495664,12,-2.87500381469728,-3.285003662109389,-2.282501220703139,-1.3050003051757955,5.119995117187472,4,0.03411717556367355,-1.1250109275286597,110.80999755859376,1.1784062783192386,110.1500015258789,-5.1621131203992,108.6500015258789,0.03411717556367355 9072,2019-12-23,111.11000061035156,112.36000061035156,110.87999725341795,112.36000061035156,698700.0,-0.010244089648986154,1.3680053710937727,-0.9920618101010479,76.40450963247446,60.44844522449716,-2.7809062705977965,-3.75882235728767,-1.52362107190865,-1.0886840940237477,19.16125842296671,1.480003356933608,0.09156940699708116,3.377000427246088,-0.4109981410236827,7.164998995515859,1.4830011431111956,5.270999711380981,-4.34657030432227,64.00001927425987,-7.704974086840309,1.8939992841348878,12,-1.7250022888183594,-2.1350021362304688,-1.3874988555908203,-0.154998779296875,5.9199981689453125,0,0.05193048880722295,-1.2142848801678467,112.26000213623048,-1.1250109275286597,110.80999755859376,1.1784062783192386,110.1500015258789,0.05193048880722295 9073,2019-12-24,110.58000183105469,111.2300033569336,110.25,111.16999816894531,179800.0,-0.004770036687836154,1.760546732286003,0.4719970703125,68.52428219484187,63.67668035528551,-1.8444518058418993,-3.0861960721526174,-1.039254170935493,-0.5491883340078942,19.039831013595418,0.9800033569335938,0.46396010404899357,2.656001663208002,-1.3066265390294092,6.618629865445413,0.6746875620893036,4.637315764326701,-3.210914586145904,52.84215023643092,-18.070348531558913,1.981314101118705,12,-1.1950035095214844,-1.6050033569335938,-1.3425006866455078,0.375,8.089996337890625,1,0.06149389862330046,1.3680053710937727,111.11000061035156,-1.2142848801678467,112.26000213623048,-1.1250109275286597,110.80999755859376,0.06149389862330046 9074,2019-12-26,110.5,110.9800033569336,110.12000274658205,110.93000030517578,450500.0,-0.0007234746765234501,2.24524608098571,0.7288186003206952,69.60166407155305,66.98949006605827,-1.3936770479234752,-2.9021747490758685,-0.9625886365013514,-0.4171067665291446,19.02626475359356,0.8600006103515483,0.8848400098445381,2.4154998779296903,-1.6962322748187404,6.527232030678121,0.359633801555475,4.471365954303906,-2.5858215100996773,21.885564266705025,-47.969163557853214,2.0558660763742185,12,-1.1100006103515625,-1.5250015258789062,-1.0674991607666016,0.4550018310546875,6.720001220703125,3,0.05330316189727102,1.760546732286003,110.58000183105469,1.3680053710937727,111.11000061035156,-1.2142848801678467,112.26000213623048,0.05330316189727102 9075,2019-12-27,110.12999725341795,110.58999633789062,109.9800033569336,110.54000091552734,648600.0,-0.003348441145538894,1.3921551027735393,0.9534962119196229,68.66598393960854,69.26868437142778,-0.5097865120275458,-2.4025357596814416,-0.6363969981659636,-0.019160724026235698,18.645082683504523,0.6099929809570312,1.230271213677355,1.8849971771240064,-2.2855236830675807,6.0555180373155935,-0.20026325297179426,3.970257607219807,-1.7252366430252408,5.281482038662312,-62.46322288046884,2.0852604300957935,12,-0.26999664306639204,-1.1549987792968608,-0.6974964141845561,0.825004577636733,8.15000152587892,4,0.05611550403433796,2.24524608098571,110.5,1.760546732286003,110.58000183105469,1.3680053710937727,111.11000061035156,0.05611550403433796 9076,2019-12-30,110.47000122070312,110.4800033569336,109.75,109.9499969482422,500700.0,0.003087296610956969,1.7036733540548177,-1.2682917752139147,71.22450187075793,70.48578407341553,-0.3505056062893601,-2.5993672742980465,-1.0406980327044835,-0.3222544298217258,18.769512300147696,0.7300033569335938,1.5621820558389743,2.0495010375976506,-2.1882070559474727,6.287209131142774,-0.06935300917490395,4.168355084370205,-1.6237167018672665,27.58624721571012,-39.996698049738214,2.1188540467725585,12,-0.02500152587890625,-1.4950027465820312,-1.0375003814697266,0.4850006103515625,7.19000244140625,0,0.052864997495774224,1.3921551027735393,110.12999725341795,2.24524608098571,110.5,1.760546732286003,110.58000183105469,0.052864997495774224 9077,2019-12-31,111.86000061035156,111.87999725341795,110.37999725341795,110.44000244140624,637900.0,0.01258259594721478,1.054806546685937,2.730743272983464,73.76744469930946,72.16042627339644,-1.3441437833874375,-3.698565830782414,-2.4724312093013197,-1.6908367821585273,18.51836792128088,1.5,2.012857657703165,3.134500503540039,-1.1744307651365204,7.443431772216599,0.9800348692017593,5.288966137878319,-2.6163445739168623,99.06118925579347,29.722765373360403,2.154465634338281,12,-1.4150009155273438,-2.8850021362304688,-2.427499771118164,-0.904998779296875,5.7299957275390625,1,0.049347368254489155,1.7036733540548177,110.47000122070312,1.3921551027735393,110.12999725341795,2.24524608098571,110.5,0.049347368254489155 9078,2020-01-02,110.37999725341795,112.04000091552734,109.41999816894531,112.04000091552734,906900.0,-0.013230854182532892,2.156622851365015,-1.169018170877165,63.49744726297221,71.65517229969535,0.45490461697117723,-1.9308531938655022,-1.0612464464653328,-0.18391364199679572,17.700990957769008,2.6200027465820312,2.3493468281533154,1.408997344970686,-2.672447341978142,5.490442031919514,-0.6317249985037279,3.4497196884451,2.440002441406264,36.641148018834144,-29.58669814416605,2.0407223434744153,1,0.7400016784668111,-1.4049987792968608,-1.1124973297118999,0.4100036621093892,7.93000030517581,3,0.060246436776143275,1.054806546685937,111.86000061035156,1.7036733540548177,110.47000122070312,1.3921551027735393,110.12999725341795,0.060246436776143275 9079,2020-01-03,111.11000061035156,111.31999969482422,110.05999755859376,110.05999755859376,724200.0,0.006613547518556473,-1.3999970935724733,-0.6325305634708933,69.45851376742493,71.58223302162219,-0.13924529242029848,-2.4626306579723973,-1.8675117971078947,-0.888227170123784,17.369986343228852,1.2600021362304545,2.508422561442103,1.9330005645751953,-2.143340409492353,6.009341538642744,-0.10516992245857182,3.9711710516089624,1.6419990539550753,64.50384235707276,-4.712844144063524,2.038170487033774,1,0.009998321533203125,-2.1350021362304688,-1.8425006866455078,-0.31999969482421875,8.25,4,0.06804065806016579,2.156622851365015,110.37999725341795,1.054806546685937,111.86000061035156,1.7036733540548177,110.47000122070312,0.06804065806016579 9080,2020-01-06,110.95999908447266,111.68000030517578,110.88999938964844,110.95999908447266,822900.0,-0.0013500272257664925,-10.285776566757493,0.0,67.10407134108277,69.80537986444725,0.03829915014033247,-2.0889438809387,-1.819009449065959,-0.7158616448236614,17.085175687582062,0.7900009155273438,2.688514008770113,1.5729991912841825,-2.410753276958033,5.556751659526398,-0.4188770428369253,3.5648754254052903,1.7253605499267621,58.77859927957625,-9.36203016617447,1.9918762341211058,1,-0.06999969482421875,-1.9850006103515625,-1.6924991607666016,-0.1699981689453125,6.9800033569335795,0,0.05641674646612782,-1.3999970935724733,111.11000061035156,2.156622851365015,110.37999725341795,1.054806546685937,111.86000061035156,0.05641674646612782 9081,2020-01-07,111.6999969482422,112.0199966430664,110.43000030517578,112.0,875500.0,0.006669050737880822,8.353020375190736,-100.0,65.15288109970585,68.55519891636185,-0.8822693260176635,-2.551803723524543,-2.6672177637684484,-1.4163514736657987,16.999766642082793,1.589996337890625,2.672683631865212,2.053997039794936,-1.8168787020404693,5.9248727816303415,0.1185591688772405,3.9894349107126317,0.9200554568481323,87.02276294447783,21.632762555890523,1.9354378709177023,1,-0.9699974060058736,-2.724998474121108,-2.5824985504150533,-1.0599975585937642,7.800003051757798,1,0.05890780672181761,-10.285776566757493,110.95999908447266,-1.3999970935724733,111.11000061035156,2.156622851365015,110.37999725341795,0.05890780672181761 9082,2020-01-08,110.73999786376952,111.70999908447266,110.66000366210938,111.70999908447266,905100.0,-0.00859444145658761,1.164936290703162,3.233304511469607,59.06328618068856,67.50397713701147,0.022043491943804838,-1.3100714157879025,-1.7927091543305522,-0.43911045299570617,16.58581831205569,1.0499954223632812,2.547054808665891,0.872497940063468,-2.6892624172611335,4.4342582973880695,-0.9083822385988327,2.653378118725769,1.8160534565979134,50.38161492564206,-13.372113160949745,1.7808801786622996,1,-0.009998321533188914,-1.7649993896484233,-1.6224994659423686,-0.09999847412107954,9.709999084472685,2,0.06248876586445973,8.353020375190736,111.6999969482422,-10.285776566757493,110.95999908447266,-1.3999970935724733,111.11000061035156,0.06248876586445973 9083,2020-01-09,111.0999984741211,111.51000213623048,110.5500030517578,110.58000183105469,834600.0,0.0032508634395536085,-2.310374764867538,-0.5360783388390672,54.57168242965394,65.83397917680047,-0.2865750113549268,-1.3992098189987985,-2.1919360372002643,-0.7966855418814873,16.115325225669924,0.9599990844726847,2.142834303606989,1.0149986267089872,-2.2653502819002824,4.295347535318257,-0.6251758275956405,2.655173081013615,1.3933317832178886,53.0612959856128,-6.51072335541366,1.6401744543046337,1,-0.3699989318847656,-2.125,-2.457498550415039,-0.6649971008300781,9.470001220703125,3,0.05841582315846083,1.164936290703162,110.73999786376952,8.353020375190736,111.6999969482422,-10.285776566757493,110.95999908447266,0.05841582315846083 9084,2020-01-10,111.38999938964844,111.79000091552734,111.19000244140624,111.37999725341795,543400.0,0.0026102693025229495,-2.0769802609697803,0.019235001540588093,52.894215072364794,64.08156041377339,-0.4884150846472437,-1.4326648721555841,-2.538589503704472,-1.089575432994181,16.20939402828504,0.69000244140625,1.866607743887542,1.0954994201660213,-1.9347080983342408,4.1257069386662835,-0.41960433908410266,2.6106031794161453,1.0418642259226658,60.37743997236138,5.526566931291107,1.515103759250128,1,-0.6599998474121094,-2.0550003051757812,-3.385000228881836,-1.2299995422363423,8.209999084472656,4,0.06212405249001551,-2.310374764867538,111.0999984741211,1.164936290703162,110.73999786376952,8.353020375190736,111.6999969482422,0.06212405249001551 9085,2020-01-13,112.54000091552734,112.81999969482422,111.4000015258789,111.4000015258789,403400.0,0.01032410029787445,-1.4912261915915996,113.9755911516306,51.44032049682021,61.88331803889142,-1.4087518682852362,-2.2216567568196552,-3.757871852212844,-2.2251101007307597,16.14497850974686,1.4300003051757812,1.7800222763843294,1.9440010070800753,-0.6724270525971576,4.560429066757308,0.6357869772414659,3.2522150369186846,-3.1200027465820312,88.28456691204167,36.38060056394388,1.3082140298386147,1,-1.4200019836425781,-3.2050018310546875,-4.552501678466797,-2.3800010681152486,6.69000244140625,0,0.06060067211073972,-2.0769802609697803,111.38999938964844,-2.310374764867538,111.0999984741211,1.164936290703162,110.73999786376952,0.06060067211073972 9086,2020-01-14,112.80999755859376,112.87999725341795,112.08999633789062,112.61000061035156,601400.0,0.002399117121645311,3.6471142626338207,0.17543601343846196,59.61535474048867,60.31086359902244,-1.4660881601877946,-2.148139698609185,-4.100276091164602,-2.4928144611893543,16.181991009452233,0.7900009155273295,1.7002109409392858,1.9259979248047046,-0.28335397162516074,4.13534982123457,0.8213219765897719,3.030673873019637,-3.3219993591308707,96.99571377584054,44.69591761265441,1.1046759482149338,1,-1.6599998474121236,-3.444999694824233,-5.079998016357436,-2.649997711181669,5.8899993896484375,1,0.04547473622759313,-1.4912261915915996,112.54000091552734,-2.0769802609697803,111.38999938964844,-2.310374764867538,111.0999984741211,0.04547473622759313 9087,2020-01-15,113.75,113.97000122070312,112.9800033569336,113.0199966430664,561900.0,0.008332616450221986,-1.4444695621049854,3.65007248035375,67.13509697150631,60.71504689997067,-2.3577420413616323,-2.8133895857277764,-5.078110320672408,-3.426951259824534,17.54127891023428,1.1600036621093608,1.6876205763146856,2.6000003814697266,0.3539467373915528,4.8460540255479,1.4769735594306326,3.7230272035088205,-4.1263218383788995,93.56721232482502,39.62847194457366,1.1230268220390882,1,-1.7350006103515625,-3.8400001525878906,-6.020000457763672,-3.590000152587905,2.470001220703125,2,0.05054945054945059,3.6471142626338207,112.80999755859376,-1.4912261915915996,112.54000091552734,-2.0769802609697803,111.38999938964844,0.05054945054945059 9088,2020-01-16,114.70999908447266,114.95999908447266,113.73999786376952,114.02999877929688,785000.0,0.008439552390968386,1.0677981443765798,0.9315029838111263,70.77983161126113,60.861859993730256,-2.9490634461985508,-3.4742367925171607,-5.994320153413355,-4.334407237174958,19.16564453183786,1.2200012207031392,1.6517895565222744,3.2569995880126896,0.8053611313193443,5.708638044706035,2.03118035966601,4.482818816359369,-4.825541539306641,93.36869436051656,33.91411972193509,1.2258192283466751,1,-2.0149993896484375,-4.255001068115234,-6.982500076293945,-4.600002288818359,-0.9700012207031392,3,0.05003921113749299,-1.4444695621049854,113.75,3.6471142626338207,112.80999755859376,-1.4912261915915996,112.54000091552734,0.05003921113749299 9089,2020-01-17,114.9800033569336,115.08999633789062,114.04000091552734,114.8000030517578,602100.0,0.0023537989243824775,4.250157361664791,0.26470621234392694,74.17746418449248,61.647792531886886,-2.9193815379680217,-3.5456220677718164,-6.165881335107926,-4.559664588903075,20.395124997922874,1.0499954223632812,1.4657434179912912,3.285503768920904,0.45240877294136794,6.11859876490044,1.868956270931136,4.702051266910672,-4.689502488623049,97.01915621672474,29.443366607003426,1.4165474979897714,1,-2.2200050354003906,-4.4600067138671875,-7.535003662109375,-4.975006103515639,-2.8900070190429688,4,0.04861711753945208,1.0677981443765798,114.70999908447266,-1.4444695621049854,113.75,3.6471142626338207,112.80999755859376,0.04861711753945208 9090,2020-01-21,115.91999816894531,116.11000061035156,114.5500030517578,115.13999938964844,925500.0,0.008175289481369141,1.6896424719160488,4.333319204848554,75.63496916663776,62.812468983768206,-3.4439815540026046,-4.303818663743584,-7.021882734976913,-5.429671941294146,21.558752969906507,1.5599975585937642,1.5439548168337183,3.969998550415042,0.6016499444818777,7.338347156348206,2.28582424744846,5.654172853381624,-5.149547753676757,95.27357613254635,21.70416898878399,1.6841743029665792,1,-2.589996337890625,-4.8899993896484375,-8.764999389648438,-6.064998626708984,-8.72000122070311,1,0.031746034880128615,4.250157361664791,114.9800033569336,1.0677981443765798,114.70999908447266,-1.4444695621049854,113.75,0.031746034880128615 9091,2020-01-22,116.08999633789062,116.7300033569336,115.72000122070312,116.66000366210938,690900.0,0.0014665128677586736,1.8450495368678945,-0.7307797644665284,72.47605781797759,64.302776943467,-3.2696047203525893,-4.3976406157096335,-7.085160080608148,-5.531815674630423,21.84285918294278,1.0100021362304688,1.5033125890562502,3.9484970092773466,0.10409035274423672,7.7929036658104565,2.0262936810107988,5.870700337543894,-4.678799899212109,82.93314615885417,12.068269230323807,1.9222033282665518,1,-2.449993133544922,-4.7449951171875,-8.999998092651367,-6.42999649047853,-12.839996337890625,2,0.027048041330828276,1.6896424719160488,115.91999816894531,4.250157361664791,114.9800033569336,1.0677981443765798,114.70999908447266,0.027048041330828276 9092,2020-01-23,116.87999725341795,116.93000030517578,115.87999725341795,116.04000091552734,672300.0,0.006805073136775253,1.2340432439452287,-1.4736588499839134,87.2706369843595,67.93599411621204,-3.4610166626461165,-4.988992051593712,-7.729335309148993,-6.275823692052299,22.170386270051633,1.0500030517578267,1.5555570925822622,4.449998092651356,0.0989019940057716,8.80109419129694,2.274450043328571,6.625546141974141,-4.724167846183732,98.43250741413905,22.278598047778615,2.175548049322789,1,-2.819995880126939,-4.964996337890611,-9.789999008178697,-7.489997863769517,-8.989997863769517,3,0.015571524106713808,1.8450495368678945,116.08999633789062,1.6896424719160488,115.91999816894531,4.250157361664791,114.9800033569336,0.015571524106713808 9093,2020-01-24,117.37999725341795,117.66000366210938,116.58999633789062,117.05999755859376,699400.0,0.004277891955420721,1.4318002514196542,0.38095367847408707,86.92578457424077,71.71727961642048,-3.3263150309828973,-5.221122615067102,-8.080818252424791,-6.730448176534068,23.13408391170431,1.07000732421875,1.6274682768277131,4.609998321533183,-0.17363982473234785,9.393636467798714,2.2181792484004177,7.001817394665949,-4.460300502513078,92.2650222032069,14.032799432320346,2.391819073132763,1,-2.849994659423814,-4.514995574951158,-9.84999847412108,-7.989997863769517,-10.83999633789061,4,-0.009882399555781629,1.2340432439452287,116.87999725341795,1.8450495368678945,116.08999633789062,1.6896424719160488,115.91999816894531,-0.009882399555781629 9094,2020-01-27,116.38999938964844,117.9800033569336,115.93000030517578,117.16999816894531,1026800.0,-0.008434127508387679,-1.4117726256832808,-2.437498509882676,79.0996981767125,74.7905438030752,-1.7349260908942483,-3.970821892400565,-6.934303684993608,-5.724960227163649,24.00239958951328,2.0500030517578125,1.8495538438565973,3.32550048828125,-1.593037476267881,8.244038452830381,0.8662315060066845,5.7847694705558155,-2.617047394726754,53.644203328907146,-25.931415111114497,2.4592689822745664,1,-1.3549995422363281,-3.3649978637695312,-8.582500457763672,-7.0,-3.4899978637695312,0,-0.022768292291224235,1.4318002514196542,117.37999725341795,1.2340432439452287,116.87999725341795,1.8450495368678945,116.08999633789062,-0.022768292291224235 9095,2020-01-28,116.30999755859376,117.83999633789062,116.0500030517578,116.54000091552734,599000.0,-0.0006873600092293097,-3.7733639868568196,0.2948765601157923,76.5859376237467,76.67616412343718,-1.1889415236492766,-3.588052298053455,-6.763832224445849,-5.616842907361544,25.035247766897655,1.7899932861328267,2.1499939303830615,2.9364986419677876,-1.9823034381287528,7.855300722064328,0.47709760191952455,5.395899682016051,-1.6956352912696957,26.106007973723127,-50.35773593222082,2.4594010400482693,1,-0.8299942016601705,-2.609996795654311,-8.30749893188478,-6.919998168945327,-5.18000030517581,1,-0.03628236015203434,-1.4117726256832808,116.38999938964844,1.4318002514196542,117.37999725341795,1.2340432439452287,116.87999725341795,-0.03628236015203434 9096,2020-01-29,116.30999755859376,116.63999938964844,115.63999938964844,116.30999755859376,607700.0,0.0,2.030286216303825,-0.0,86.12192189517776,78.78581133717847,-0.7154977984301354,-3.297148006339185,-6.6860042732865,-5.568004053745838,26.16274720812526,1.0,2.49073829458942,2.6444988250732564,-2.241827177854944,7.530824828001457,0.20133582360915625,5.0876618265373565,-1.0225070733477963,28.632351838388132,-49.01845338047393,2.4431630014640966,1,-0.4499969482422017,-2.609996795654311,-8.129997253417983,-6.919998168945327,-5.059997558593764,2,-0.07832517239768833,-3.7733639868568196,116.30999755859376,-1.4117726256832808,116.38999938964844,1.4318002514196542,117.37999725341795,-0.07832517239768833 9097,2020-01-30,117.37999725341795,117.5199966430664,115.91000366210938,116.23999786376952,577200.0,0.009199550488212749,1.2675986718388559,100.0,87.29216238109673,80.62051475604908,-1.3593861759643744,-4.144911456859333,-7.661558790538649,-6.573026396147611,26.696204659314642,1.6099929809570312,2.8280894111659336,3.4384986877441293,-1.6383014071626576,8.515298782650916,0.9000986402907358,5.976898735197523,-1.739997863769517,74.35875699767472,-6.137976921529159,2.5384000474533956,1,-1.3699951171874858,-3.6799964904785014,-8.199998855590806,-7.989997863769517,-12.25,3,-0.12037823806480374,2.030286216303825,116.30999755859376,-3.7733639868568196,116.30999755859376,-1.4117726256832808,116.38999938964844,-0.12037823806480374 9098,2020-01-31,117.02999877929688,117.7300033569336,115.81999969482422,116.97000122070312,3787700.0,-0.0029817556850461058,1.6164313409905626,0.052629465540549585,83.25473013702361,81.62909986188588,-0.7215679151669292,-3.447945146471966,-7.212787410888652,-6.137870504330181,28.083130535043075,1.910003662109375,3.083767642289615,2.756000137329096,-2.2084935226517786,7.72049379730997,0.27375330733865155,5.23824696731954,0.9500045776367188,59.401582607618295,-22.663558263656924,2.482246829990438,1,-0.7649955749511719,-3.329998016357422,-7.850000381469727,-7.6399993896484375,-11.599998474121094,4,-0.07809962817213445,1.2675986718388559,117.37999725341795,2.030286216303825,116.30999755859376,-3.7733639868568196,116.30999755859376,-0.07809962817213445 9099,2020-02-03,118.66999816894531,118.73999786376952,117.0,117.4000015258789,1245900.0,0.014013495742585258,1.4680890206752057,21.167472024415055,84.16946283750771,82.57737693642699,-1.9926441682925713,-4.73531044215612,-8.711965777566348,-7.699236685396954,29.69545589140673,1.739997863769517,3.2483049628467313,4.017999649047852,-1.0815501209193457,9.117549419015049,1.4682247640642458,6.567774534031457,-2.8499984741210938,97.7419442167935,15.783427927783535,2.549774884983601,2,-1.4799995422363281,-4.590000152587891,-9.489999771118164,-9.279998779296875,-15.819999694824219,0,-0.10221620831365497,1.6164313409905626,117.02999877929688,1.2675986718388559,117.37999725341795,2.030286216303825,116.30999755859376,-0.10221620831365497 9100,2020-02-04,117.22000122070312,119.1999969482422,117.22000122070312,118.5,974000.0,-0.012218732372253793,-2.093746274706171,-1.0078757186367977,71.72416903441136,82.49383373825296,-0.3786703289019897,-2.943182054049359,-7.139929210495723,-6.1905345411417585,31.242690142643358,1.9799957275390767,3.262986023583693,2.255002593994135,-2.6553534660006335,7.165358653988903,-0.20017543600324927,4.710180623991519,-1.4000015258789062,44.38210434275703,-34.20063874738635,2.455178029997384,2,0.1999969482421875,-2.910003662109375,-8.03750228881836,-7.8300018310546875,-22.540000915527344,1,-0.03685377623133168,1.4680890206752057,118.66999816894531,1.6164313409905626,117.02999877929688,1.2675986718388559,117.37999725341795,-0.03685377623133168 9101,2020-02-05,118.27999877929688,118.95999908447266,115.0,116.5199966430664,1167600.0,0.00904280453467976,1.538458716942376,-1.375002980235081,72.05454540051782,80.80315689560388,-1.224071002537812,-3.6732777861206074,-8.03887525262536,-7.182991397406937,32.50342892672149,3.9599990844726562,3.258064956883686,2.9860000610351562,-1.8848423575568063,7.856842479627119,0.550578851739175,5.4214212703311375,0.9199981689453267,78.09526577560092,1.3497960047293134,2.435421209295979,2,-1.1800003051757812,-3.970001220703125,-8.862499237060547,-8.889999389648438,-17.610000610351562,2,-0.0604497937070525,-2.093746274706171,117.22000122070312,1.4680890206752057,118.66999816894531,1.6164313409905626,117.02999877929688,-0.0604497937070525 9102,2020-02-06,117.66000366210938,118.62000274658205,117.12999725341795,118.62000274658205,1362900.0,-0.005241757893017618,2.1041810711361917,-0.5454533632151004,64.85402326315779,78.35073897215022,-0.5384165466248021,-2.6438218135151317,-7.238501140471243,-6.503005620449471,33.83229960127488,1.490005493164091,3.1401992765467384,2.0200046539306697,-2.455871842795105,6.4958811506564444,-0.2179335944322247,4.257942902293564,1.5399932861328267,63.333466545080455,-10.842102541258313,2.23793824836289,2,-0.5600051879882812,-3.350006103515625,-7.950004577636719,-8.270004272460938,-23.980003356933594,3,-0.054479036738068864,1.538458716942376,118.27999877929688,-2.093746274706171,117.22000122070312,1.4680890206752057,118.66999816894531,-0.054479036738068864 9103,2020-02-07,117.58999633789062,118.13999938964844,117.1500015258789,117.80999755859376,817300.0,-0.0005949967876917039,1.249982660563185,0.22916815678421854,63.412107777679445,76.60767337225766,-0.4866663768530657,-2.1741396716587786,-6.967156131273583,-6.378873161268743,35.330900157926116,0.9899978637695312,3.0882357658965987,1.6254974365234318,-2.380914939163617,5.6319098122104805,-0.3777087513200854,3.628703624366949,1.5260006713867256,61.66662428111048,-9.222017807565742,2.003206187843524,2,-0.48999786376953125,-3.279998779296875,-7.879997253417969,-8.199996948242188,-9.5,4,-0.10596138678896894,2.1041810711361917,117.66000366210938,1.538458716942376,118.27999877929688,-2.093746274706171,117.22000122070312,-0.10596138678896894 9104,2020-02-10,118.30999755859376,118.3499984741211,117.69000244140624,117.91999816894531,656400.0,0.006122980211975104,1.8084864619181178,-1.772714662227721,62.565724343639204,75.04987189669015,-1.0121084593527598,-2.476080450943712,-7.4903881018244505,-7.053585038026043,36.75490788856211,0.7600021362304688,2.8546214900070197,1.9994987487793168,-1.5076327834201209,5.506630280978754,0.24593298267959085,3.7530645148790427,0.7236795104980445,78.80952294451254,10.550788837280649,1.7535657660997197,2,-1.2099990844726705,-3.6800003051757812,-8.262498855590835,-8.919998168945327,-12.47000122070314,0,-0.10886651609505005,1.249982660563185,117.58999633789062,2.1041810711361917,117.66000366210938,1.538458716942376,118.27999877929688,-0.10886651609505005 9105,2020-02-11,119.36000061035156,119.68000030517578,118.4800033569336,118.62000274658205,502100.0,0.008875015412266984,-1.352942936428983,1.8974333894126258,65.73630637417972,72.78480350546815,-1.7701171355006124,-3.150475395104081,-8.315435701197174,-8.06514571122392,37.825437878047666,1.370002746582017,2.6180640495760485,2.7085018157958984,-0.5740534178271588,5.991057049418956,1.0672241989843627,4.349779432607434,-4.3600006103515625,93.16240012911283,25.654457396908782,1.641277616811532,2,-2.020000457763672,-4.305000305175781,-9.312501907348633,-9.970001220703125,-20.84999847412108,1,-0.13832106276647116,1.8084864619181178,118.30999755859376,1.249982660563185,117.58999633789062,2.1041810711361917,117.66000366210938,-0.13832106276647116 9106,2020-02-12,117.94000244140624,119.22000122070312,117.66999816894531,118.87999725341795,957200.0,-0.011896767440383038,-1.0945939676370469,-1.2702669264792548,54.809462390604374,69.17561461763567,-0.10570312255579495,-1.3981271857283417,-6.683634034898674,-6.62223627234566,38.65754981080221,1.69000244140625,2.471962196084476,1.0320034027099467,-1.7502453844801522,3.8142521899000457,-0.35912099088510274,2.423127796304996,-2.8464024353027213,31.7648713176994,-30.516402886735623,1.3911243935950526,2,-0.6000022888183452,-2.8850021362304545,-8.00750350952147,-8.550003051757798,-31.74000549316405,2,-0.19721893890740128,-1.352942936428983,119.36000061035156,1.8084864619181178,118.30999755859376,1.249982660563185,117.58999633789062,-0.19721893890740128 9107,2020-02-13,119.5,119.55999755859376,117.81999969482422,117.93000030517578,618900.0,0.01322704363490912,1.0591753908383603,-1.6702216594836332,58.7748500172736,66.45562793766345,-1.4900477657290736,-2.6406494277754007,-7.970648451984388,-8.161195728766387,38.96206103578487,1.7399978637695455,2.4271567867482844,2.3045009613037166,-0.28542692005918013,4.894428842666613,1.0095370206222611,3.599464901985172,-4.314671987915034,92.88535999903502,32.97593076923475,1.2949639406814513,2,-2.1599998474121094,-4.384998321533203,-9.647500991821289,-10.110000610351562,-39.0,3,-0.15757323707995552,-1.0945939676370469,117.94000244140624,-1.352942936428983,119.36000061035156,1.8084864619181178,118.30999755859376,-0.15757323707995552 9108,2020-02-14,120.4499969482422,120.52999877929688,117.1999969482422,118.83000183105469,1290800.0,0.00794976525725688,2.741577657002744,1.031844224255657,66.86046437945241,64.53240588676842,-2.1276450376678184,-3.3081836414112047,-8.621645863523426,-9.078189505882051,38.95205336250357,3.3300018310546733,2.3587977278751566,2.967498016357439,0.26746416110667326,5.667531871608205,1.617481088732049,4.317514943982829,-5.174775490295417,97.59754393200033,35.371486346471634,1.3500169276253855,2,-2.684997558593764,-4.909996032714858,-10.59749794006349,-11.059997558593764,-31.860000610351577,4,-0.222249873983555,1.0591753908383603,119.5,-1.0945939676370469,117.94000244140624,-1.352942936428983,119.36000061035156,-0.222249873983555 9109,2020-02-18,120.56999969482422,121.08000183105469,120.26000213623048,120.66000366210938,939300.0,0.0009962868378783352,-1.309861273788213,-0.05555817195388392,67.63246763663598,64.07777239812671,-2.178926891638625,-3.149396485306511,-8.484091440119414,-9.191300442428656,38.96751097381219,0.8199996948242045,2.1783168462556404,2.8080009460449276,0.04218928071925632,5.573812611370599,1.425095113382099,4.190906778707756,-5.0845871440234305,86.85563158722664,19.231946688505687,1.3829058326628336,2,-2.529998779296875,-4.43499755859375,-10.717500686645508,-11.180000305175781,-30.26999664306642,1,-0.10350836351100468,2.741577657002744,120.4499969482422,1.0591753908383603,119.5,-1.0945939676370469,117.94000244140624,-0.10350836351100468 9110,2020-02-19,119.5999984741211,120.4800033569336,119.5999984741211,120.47000122070312,693800.0,-0.008045129162795872,-1.0229933440319907,9.666271085869289,62.60537191411341,63.027864232970664,-0.9340443935477509,-1.9916773932453822,-7.255079693338772,-8.22205363993001,38.3085624097807,0.970001220703125,2.045773692540962,1.6539997100830135,-1.085354767860423,4.39335418802645,0.28432247111129527,3.0236769490547317,-3.7789105665050755,61.85563158722655,-10.258180705269602,1.369677238971721,2,-0.4949989318847656,-3.359996795654297,-9.567499160766602,-10.619998931884766,-23.330001831054688,2,-0.11505018655337063,-1.309861273788213,120.56999969482422,2.741577657002744,120.4499969482422,1.0591753908383603,119.5,-0.11505018655337063 9111,2020-02-20,119.2300033569336,119.77999877929688,118.83999633789062,119.73999786376952,894500.0,-0.0030936046982271703,2.186468732219521,0.5861987319459993,57.48990880550163,62.20962929323109,-0.4639039702056067,-1.4486524259812228,-6.6172959115486805,-7.85864460131296,37.13024676366079,0.94000244140625,1.7490431784227098,1.1270042419433537,-1.5229307969790113,3.7769392808657187,-0.19796327751782883,2.451971761404536,-3.0933806139112505,52.31968695925734,-18.704210551326923,1.3249675194611827,2,-0.11500167846679688,-2.6450042724609375,-9.002504348754883,-10.250003814697266,-21.81999969482422,3,-0.17378177167935283,-1.0229933440319907,119.5999984741211,-1.309861273788213,120.56999969482422,2.741577657002744,120.4499969482422,-0.17378177167935283 9112,2020-02-21,118.6999969482422,119.63999938964844,118.52999877929688,118.81999969482422,967000.0,-0.0044452435944729585,-3.826099215497653,0.23530203751905238,56.6639997272172,61.45983950984639,0.25606776126379316,-0.8172035771059001,-5.8133684029522925,-7.328792830903581,35.71801971136722,1.1100006103515625,1.6520805319135263,0.5059978485107592,-2.0915837206438255,3.103579417665344,-0.7927929360665331,1.8047886330880516,-2.266771459937914,38.65974516281278,-32.43663710925665,1.2987907845772901,2,0.4400024414062358,-1.669994354248061,-8.442499160766616,-9.694999694824247,-15.879997253417983,4,-0.2737995015633511,2.186468732219521,119.2300033569336,-1.0229933440319907,119.5999984741211,-1.309861273788213,120.56999969482422,-0.2737995015633511 9113,2020-02-24,116.22000122070312,118.27999877929688,116.08999633789062,117.93000030517578,967100.0,-0.020892972125521214,-1.223342744168574,14.249666221630527,40.83770440165441,59.04561507184808,2.8175928844661513,1.6563544734060258,-3.0968064468337957,-4.860819563467089,33.535551049104654,2.6100006103515767,1.4052401157618561,-1.9159980773925724,-4.638886699146511,0.8068905443613659,-3.2774423882695487,-0.5545537665155962,4.8600006103515625,2.605305404785567,-62.43052798113868,1.3614443108769712,2,2.3649978637695312,1.1899986267089844,-5.257501602172852,-6.670001983642578,-16.98999786376953,0,-0.307348140126676,-3.826099215497653,118.6999969482422,2.186468732219521,119.2300033569336,-1.0229933440319907,119.5999984741211,-0.307348140126676 9114,2020-02-25,113.73999786376952,117.0999984741211,113.69000244140624,116.62000274658205,830200.0,-0.021338868790958365,-1.2885912225994132,1.6842142834834841,37.91665629104441,55.9545428403886,5.1195439265199525,4.139901961198774,-0.41868419994939643,-2.392851777570101,32.39322429879126,3.409996032714858,1.230696006008941,-4.263501358032244,-7.544780606217358,-0.9822221098471289,-5.904140982124801,-2.6228617339396862,7.240203857421889,0.7363095084266018,-64.14801262321625,1.64063962409256,2,3.6450042724609517,3.6450042724609517,-2.1649990081786967,-3.6949996948242045,-19.09999847412108,1,-0.22111835764233045,-1.223342744168574,116.22000122070312,-3.826099215497653,118.6999969482422,2.186468732219521,119.2300033569336,-0.22111835764233045 9115,2020-02-26,112.08999633789062,115.23999786376952,112.0500030517578,113.9800033569336,1023200.0,-0.014506783513880128,-2.2385839487860237,0.6562513245454096,29.352901357410843,53.12603605892266,6.291459873260507,5.752473808904199,1.4365918346305193,-0.7409712548913916,31.425612390771352,3.1899948120117188,1.0285176197902643,-5.702502822875971,-9.86634257676485,-1.5386630689870913,-7.784422699820411,-3.620582945931531,8.59859741210937,0.5173778555962927,-60.10594791405122,2.081919876944439,2,4.475006103515625,4.475006103515625,-0.4499988555908203,-1.9799995422363281,-14.71999359130858,2,-0.1943973057189493,-1.2885912225994132,113.73999786376952,-1.223342744168574,116.22000122070312,-3.826099215497653,118.6999969482422,-0.1943973057189493 9116,2020-02-27,107.1999969482422,113.12000274658205,107.1999969482422,111.7699966430664,1163000.0,-0.043625653933538566,-1.5908123385848885,2.4179802766755265,22.84527152074439,49.1338606704194,10.613946163793017,10.461339285153656,6.461867321618385,4.1178606118592285,31.364412634916082,5.920005798339844,0.6387241729375859,-10.137002182006825,-16.431646583520703,-3.8423577804929465,-13.284324382763756,-6.989679981249893,12.970281359863264,0.0,-57.790385451784445,3.1473222007569372,2,6.940002441406236,6.940002441406236,4.9800033569335795,3.420001983642564,-13.039993286132827,3,-0.10195896097322621,-2.2385839487860237,112.08999633789062,-1.2885912225994132,113.73999786376952,-1.223342744168574,116.22000122070312,-0.10195896097322621 9117,2020-02-28,103.25,105.66000366210938,101.7300033569336,104.83000183105469,2349500.0,-0.03684698750643922,1.4259220013469156,0.3457334653313288,19.0147002676553,43.817664657997504,13.428637237960217,14.017141511811843,10.459541915063625,7.991848952387215,31.23604754603101,5.469993591308608,-0.03723936239778425,-13.38049926757813,-22.285447131843938,-4.475551403312323,-17.832973199711034,-8.928025335445227,15.88265579931641,9.18427228694276,-46.128181162295284,4.452473932132901,2,8.15500259399414,8.15500259399414,9.242502212524414,7.680000305175781,0.37999725341795454,4,-0.05656170787303272,-1.5908123385848885,107.1999969482422,-2.2385839487860237,112.08999633789062,-1.2885912225994132,113.73999786376952,-0.05656170787303272 9118,2020-03-02,107.88999938964844,108.30999755859376,103.30999755859376,103.70999908447266,1877500.0,0.044939461400953284,-1.0080307749345565,-2.645566747467334,30.746490929308806,39.719222801627815,7.621077141498006,9.12513779746834,5.91502799668541,3.3092358389165213,30.55006381004145,5.059997558593764,-0.41730766320903,-8.283499908447268,-18.002994340005955,1.4359945231114182,-13.143247124226619,-3.423752692667918,9.502391165429685,40.07806109077047,-11.755633455285306,4.859747215779345,3,3.2150039672851562,3.515003204345703,5.097501754760742,3.1399993896484375,-9.470001220703125,0,-0.04699230441659141,1.4259220013469156,103.25,-1.5908123385848885,107.1999969482422,-2.2385839487860237,112.08999633789062,-0.04699230441659141 9119,2020-03-03,106.54000091552734,109.37000274658205,105.69000244140624,107.62000274658205,1146700.0,-0.012512730389825366,-1.6474833964542444,-0.2583736249295045,26.571631974198382,35.71547391941504,7.567424460602808,10.034254344621814,7.298436663780905,4.6314902297453955,29.2305915052815,3.6800003051758097,-1.0710083740875262,-9.026998519897461,-19.56955049129442,1.5155534514994997,-14.298274505595941,-3.7557225341989806,9.286150919736329,35.603253251953134,-10.54813036401675,5.27127598569848,3,4.215000152587891,4.865001678466797,7.157501220703125,4.854999542236328,-3.8899993896484375,1,-0.0686127041090383,-1.0080307749345565,107.88999938964844,1.4259220013469156,103.25,-1.5908123385848885,107.1999969482422,-0.0686127041090383 9120,2020-03-04,112.9000015258789,113.1500015258789,107.94000244140624,107.94000244140624,1106300.0,0.05969589408389653,-1.1008064702199696,-4.5925839585187225,42.198139891936606,34.016388484574485,0.175542833260522,3.514190344654736,1.0251619549391222,-1.7208304351640606,27.143080243018392,6.6100006103515625,-1.8356643754108433,-2.450997924804682,-13.027914229065473,8.12591837945611,-7.739456076935085,2.837460227325721,1.5165354615517543,97.81085779260603,47.7808514745765,5.288458152130396,3,-2.2150001525878906,-1.4949989318847656,1.1299991607666016,-1.345001220703125,-7.7000045776367045,2,-0.1617360663369426,-1.6474833964542444,106.54000091552734,-1.0080307749345565,107.88999938964844,1.4259220013469156,103.25,-0.1617360663369426 9121,2020-03-05,111.12999725341795,111.9000015258789,110.19000244140624,111.0199966430664,1204600.0,-0.01567762841929843,1.072714662227788,0.022177546503164964,37.127034456183296,31.845614565570713,0.7551412320658955,4.976201928029738,2.8163674916704053,0.054143841956403094,27.11727488740855,2.7099990844726705,-2.744911011831249,-3.863502120971688,-14.506708002275616,6.779703760332239,-9.18510506162366,1.4581008196802827,2.0200042724609517,82.31169355215835,36.14514568856012,5.321602940651966,3,-1.1249961853027202,0.2750053405761861,3.460004806518569,0.4250030517578267,-7.860000610351548,3,-0.12381890440848276,-1.1008064702199696,112.9000015258789,-1.6474833964542444,106.54000091552734,-1.0080307749345565,107.88999938964844,-0.12381890440848276 9122,2020-03-06,111.25,111.66999816894531,106.5,107.5999984741211,1557800.0,0.0010798411729318058,1.3028956029858303,33.181647940079195,35.479806433061455,31.250292569060385,-0.5953899087432717,4.58650798456317,2.7564712343551605,-0.06828391333799289,27.39190030855232,5.1699981689453125,-3.604466279448559,-3.422999191284177,-14.11405629428657,7.268057911718216,-8.768527742785366,1.9225293602170126,1.9000015258789062,80.69104918864055,39.33526216870349,5.345528551501194,3,-1.8349990844726562,0.15500259399414062,3.530000686645508,0.30500030517578125,-3.1399993896484375,4,-0.1536179446102528,1.072714662227788,111.12999725341795,-1.1008064702199696,112.9000015258789,-1.6474833964542444,106.54000091552734,-0.1536179446102528 9123,2020-03-09,105.12999725341795,107.47000122070312,103.33000183105469,107.11000061035156,1519800.0,-0.05501126064343409,2.0666610152728917,-0.5424664463549316,29.511678357104998,30.316406131956004,4.2309959795658045,10.250737476750103,8.883790828020707,6.013681687951944,27.895820348610613,7.9199981689453125,-4.589310520332816,-8.920001983642592,-20.323752697904922,2.4837487306197374,-14.621877340773764,-3.2181266265114203,6.878004455566426,18.32989285439573,-16.557044538516926,5.701875357131166,3,3.355003356933608,6.275005340576186,9.725004196167006,6.425003051757827,1.2200012207031392,0,-0.01426804945484994,1.3028956029858303,111.25,1.072714662227788,111.12999725341795,-1.1008064702199696,112.9000015258789,-0.01426804945484994 9124,2020-03-10,105.43000030517578,107.30999755859376,101.16000366210938,106.86000061035156,1418500.0,0.002853638919390944,4.278977855054189,0.7222211518824869,30.856532788453322,30.483476290960724,2.937126273639265,9.41925194625128,8.597320635272723,5.698874871005813,28.436856748792273,6.149993896484389,-5.623588294289533,-7.97599906921387,-19.813302714899436,3.861304576471696,-13.89465089205666,-2.05734724637108,6.239997863769531,35.61298918967417,3.9664980880187315,5.918651822842783,3,1.7250022888183594,5.69000244140625,9.552501678466797,6.125,-0.34000396728515625,1,-0.06648963403148478,2.0666610152728917,105.12999725341795,1.3028956029858303,111.25,1.072714662227788,111.12999725341795,-0.06648963403148478 9125,2020-03-11,102.8499984741211,103.93000030517578,100.52999877929688,103.1999969482422,1295900.0,-0.024471230423851464,2.7568969950388,0.24475412547417938,29.117799591724506,31.18042385440296,4.546735287645831,11.277131098560204,11.173082616235547,8.231036810915555,28.3493850577633,4.900001525878906,-6.380470970022998,-9.730500793457026,-22.109841515316646,2.6488399284025945,-15.920171154386836,-3.5408304325272155,7.558800354003907,20.404565825823045,-8.270536487184515,6.189670360929813,3,3.990001678466797,7.9550018310546875,12.78499984741211,9.084999084472642,7.849998474121108,2,-0.0019445498416075235,4.278977855054189,105.43000030517578,2.0666610152728917,105.12999725341795,1.3028956029858303,111.25,-0.0019445498416075235 9126,2020-03-12,94.68000030517578,102.7300033569336,90.51000213623048,96.12999725341795,1667100.0,-0.07943605532479447,-1.4964268847890543,4.142866485013415,24.370473304043387,31.775509747334972,12.017806671135872,18.5671480156266,19.232856404965162,16.293545317557886,29.440379798228644,12.33999633789061,-7.182410383419295,-16.737498855590815,-31.193097430292198,-2.281900280889431,-23.965298142941506,-9.509699568240123,14.345766516113287,19.706989370405317,-7.386832099073235,7.227799287350689,3,7.150001525878906,11.115001678466797,21.18499755859375,17.484996795654297,7.849998474121094,3,0.11111107529740183,2.7568969950388,102.8499984741211,4.278977855054189,105.43000030517578,2.0666610152728917,105.12999725341795,0.11111107529740183 9127,2020-03-13,100.66999816894531,100.66999816894531,93.5500030517578,98.80999755859376,1463000.0,0.06326571445355267,6.655906215903606,-1.2827617413998154,34.564224887300995,32.1997024093341,6.2841992708251695,11.693663015910488,13.155155180902455,10.233630162148572,30.410827047522382,7.119995117187514,-7.634467502957605,-9.806000900268558,-24.49601954904348,4.884017748506366,-17.15101022465602,-2.4609915758810956,5.393246302734383,59.90564021914714,28.486723782996123,7.345009324387462,3,1.160003662109375,5.125003814697266,15.03499984741211,11.494998931884766,0.12000274658203125,4,0.025826944684728792,-1.4964268847890543,94.68000030517578,2.7568969950388,102.8499984741211,4.278977855054189,105.43000030517578,0.025826944684728792 9128,2020-03-16,93.68000030517578,97.9800033569336,91.16999816894531,92.87000274658205,1546200.0,-0.06943476697038231,-2.235151699666917,0.43548241548191896,31.723764783340812,32.77216161034993,12.3447104555201,17.47103877342616,20.022129276638765,17.10788364139654,31.0326545267529,9.5,-7.6779937932116695,-15.457498931884771,-31.16420137188362,0.24920350811407843,-23.310850151884196,-7.604147711885346,9.894725392832044,18.869041861318376,-15.75226959381796,7.853351219999427,3,8.150001525878906,12.115001678466797,22.02499771118164,18.484996795654297,8.639999389648438,0,0.15403501556541443,6.655906215903606,100.66999816894531,-1.4964268847890543,94.68000030517578,2.7568969950388,102.8499984741211,0.15403501556541443 9129,2020-03-17,108.08999633789062,108.33000183105469,95.79000091552734,96.1999969482422,1887700.0,0.1538214772178934,1.0274843002364678,14.679055836033696,47.04316969537691,33.31049825517663,-2.0364514197018337,2.190438241922692,5.630484614562846,2.6575762982423328,30.409346672382075,14.650001525878906,-6.828934159388439,-0.42350273132323935,-15.180731495033129,14.33372603238665,-7.802117113178184,6.955111650531705,-17.579994201660142,98.65316780429704,57.25105168836474,7.378614381854946,3,-6.8849945068359375,-2.294994354248047,7.615001678466797,4.075000762939453,-6.7599945068359375,1,-0.016097677146091116,-2.235151699666917,93.68000030517578,6.655906215903606,100.66999816894531,-1.4964268847890543,94.68000030517578,-0.016097677146091116 9130,2020-03-18,105.83999633789062,109.94000244140624,95.26000213623048,102.63999938964844,1574400.0,-0.020815987383018042,1.575436581712759,0.26913348296957385,48.95384568434495,34.62458839163904,-0.998201784763765,3.5381189351306546,7.877904891485741,4.842914433177924,30.23569446006169,14.680000305175753,-6.597590247258552,-1.9855026245117244,-15.820662400175223,11.849657151151774,-8.903082512343474,4.932077263320025,-14.973594207763654,78.89857931487808,30.92677249418319,6.9175798878317485,3,-4.749996185302734,-0.044994354248046875,10.025001525878906,6.325000762939453,-1.42999267578125,2,-0.007086168045637997,1.0274843002364678,108.08999633789062,-2.235151699666917,93.68000030517578,6.655906215903606,100.66999816894531,-0.007086168045637997 9131,2020-03-19,98.51000213623048,106.37999725341795,92.18000030517578,106.37999725341795,1472900.0,-0.06925542758202086,2.608641869988066,-2.4593758195646385,46.534075713543125,35.85284053391478,4.864994515922177,9.735369282181054,15.096235015983055,12.058420283423217,30.86469432712178,14.199996948242173,-6.300763335766376,-8.279496765136699,-21.612914668564613,5.053921138291216,-14.946205716850656,-1.6127878134227416,-6.88065599365234,39.104966950137126,-13.204245354861925,6.666708951713956,3,1.7150001525878764,7.284999847412095,17.687498092651353,13.894996643066392,7.040000915527315,3,0.12374372700910152,1.575436581712759,105.83999633789062,1.0274843002364678,108.08999633789062,-2.235151699666917,93.68000030517578,0.12374372700910152 9132,2020-03-20,86.19999694824219,99.01000213623048,85.55999755859375,98.8499984741211,1884000.0,-0.12496198275343318,1.0740162528933714,1.6073709497293416,35.73964393752584,36.54483670951709,14.804865140697416,20.53874751075253,27.18017889437337,24.199075860610236,32.07249727018871,13.450004577636733,-7.335255317595639,-18.964501953124994,-33.999270665703975,-3.929733240546014,-26.481886309414477,-11.447117596835511,23.74000549316405,2.625099513821783,-49.1149601949102,7.5173843562894875,3,11.550003051757812,17.12000274658203,29.99750328063965,26.205001831054688,20.95000457763672,4,0.1894431834012691,2.608641869988066,98.51000213623048,1.575436581712759,105.83999633789062,1.0274843002364678,108.08999633789062,0.1894431834012691 9133,2020-03-23,80.5,85.56999969482422,77.91999816894531,85.5199966430664,1491700.0,-0.06612525696102622,1.9882802430080064,0.39683763142610556,33.80596988723586,36.872551942715155,18.599630911172284,24.6914241331406,32.57161350470895,29.716574055178086,34.78284357709246,8.279998779296875,-8.315555510097397,-22.87849884033203,-40.625419900533714,-5.131577780130343,-31.75195937043287,-14.005038310231186,28.95240234374998,8.057468728302576,-43.8349859340745,8.873460530100843,3,13.430000305175781,19.0,35.727500915527344,31.904998779296875,24.360000610351562,0,0.25204970081400435,1.0740162528933714,86.19999694824219,2.608641869988066,98.51000213623048,1.575436581712759,105.83999633789062,0.25204970081400435 9134,2020-03-24,88.58999633789062,89.30000305175781,81.20999908447266,83.19999694824219,1351700.0,0.1004968489178959,1.3759144613164658,-1.0737057756986903,35.20028856632126,37.54838405100367,8.794506998805886,15.410763065031432,24.251350379562382,21.479369580019167,36.13086625211962,8.800003051757812,-9.204090248662169,-13.531002426147467,-31.74459335634853,4.682588504053598,-22.637797891248,-4.424206961046934,19.601109838867174,33.32291300823509,-12.234021606162791,9.106795465100529,3,5.340003967285156,10.910003662109375,28.062503814697266,24.240001678466797,13.3800048828125,1,0.1549836767637518,1.9882802430080064,80.5,1.0740162528933714,86.19999694824219,2.608641869988066,98.51000213623048,0.1549836767637518 9135,2020-03-25,90.3000030517578,93.79000091552734,79.4800033569336,87.93000030517578,1183500.0,0.01930248091833131,2.060962544154618,0.4397037133498823,37.3096172297331,38.98606670941365,5.718423198704926,12.63226670093799,22.289126045067988,19.61830907568425,36.576632236964265,14.30999755859375,-9.311225255670792,-10.73149604797365,-29.04085854141502,7.57786644546772,-19.886177294694335,-1.576814801252965,16.680258804687497,43.49966718574785,2.484891093997362,9.154681246720683,3,3.629997253417983,8.899997711181655,26.787498474121108,22.80499649047853,9.799995422363295,2,0.12214837659501243,1.3759144613164658,88.58999633789062,1.9882802430080064,80.5,1.0740162528933714,86.19999694824219,0.12214837659501243 9136,2020-03-26,96.2699966430664,97.08000183105469,90.19000244140624,90.19000244140624,810100.0,0.06611288360518386,-1.2664493291020211,2.565395424300098,41.48088889397978,39.75458493237795,-0.002582332110151242,6.1149570252007095,16.122382368814357,13.528048290813146,35.397359473956314,6.889999389648452,-9.442311158500345,-4.215002441406256,-22.401196629400502,13.97119174658799,-13.308099535403372,4.87809465259086,9.547854665878887,87.00803708992007,48.904787841942856,9.093097093997121,3,-2.339996337890625,2.5800018310546875,21.402503967285156,17.195003509521484,4.480003356933594,3,0.08455393479676854,2.060962544154618,90.3000030517578,1.3759144613164658,88.58999633789062,1.9882802430080064,80.5,0.08455393479676854 9137,2020-03-27,97.41000366210938,100.41999816894531,91.20999908447266,92.77999877929688,879600.0,0.011841768555053589,-1.3706548314562612,0.761514687225895,45.34603684940758,41.26817071749649,-1.8479857122547543,4.758995389937155,14.764511960912358,12.285636665438545,32.93912246918321,9.209999084472656,-9.265808409905219,-2.7829956054687557,-20.969798046450535,15.403806835513024,-11.876396825959645,6.310405615022134,7.291933521235919,86.62224663628473,44.11685290603573,9.093401220490893,3,-3.4800033569335938,1.3699951171875,20.43999671936035,16.054996490478516,4.359992980957031,4,0.08356430637128409,-1.2664493291020211,96.2699966430664,2.060962544154618,90.3000030517578,1.3759144613164658,88.58999633789062,0.08356430637128409 9138,2020-03-30,102.81999969482422,103.37999725341795,97.86000061035156,98.5199966430664,1058000.0,0.05553840292913592,1.0368998184147238,0.9287253816341058,48.517887011814,41.43202819710061,-6.509691217104873,-1.107067377820357,9.164076920037644,6.838942641669377,31.492960229122346,5.9699935913085795,-7.850788468247586,2.880500411987299,-14.993214749197278,20.754215573171876,-6.05635716860499,11.817357992579588,0.8106599279450819,97.65691338240839,52.03743937267568,8.936857580592287,3,-8.889999389648438,-4.720001220703125,15.26500129699707,10.645000457763672,-6.2699966430664205,0,0.042112447421770005,-1.3706548314562612,97.41000366210938,-1.2664493291020211,96.2699966430664,2.060962544154618,90.3000030517578,0.042112447421770005 9139,2020-03-31,99.2300033569336,102.26000213623048,98.55999755859376,101.63999938964844,944000.0,-0.03491535059857953,1.0273989210159264,-0.560463795887227,47.96766458755772,41.32245251967981,-4.815002001097199,2.010270328860514,12.50928736242929,10.396061188303847,30.442419248007656,4.2600021362304545,-7.458047732163081,-0.3439960479736328,-17.946304535037726,17.25831243909046,-9.145150291505672,8.457158195558407,4.149993896484361,82.63600436695168,32.42965499508779,8.801154243532046,3,-7.080005645751953,-1.7200050354003906,18.76749610900879,14.234996795654297,-2.850006103515639,1,0.05673684433090953,1.0368998184147238,102.81999969482422,-1.3706548314562612,97.41000366210938,-1.2664493291020211,96.2699966430664,0.05673684433090953 9140,2020-04-01,94.63999938964844,100.02999877929688,92.33000183105469,95.5999984741211,999500.0,-0.04625621094433263,-1.7598584048532844,0.39834052481456744,49.976602175305985,41.70495545987568,-2.2135735413494046,5.441107867323382,16.765818753614894,14.912590881301952,31.104897676890957,7.6999969482421875,-6.348419431189882,-4.020999908447266,-20.576085907505913,12.534086090611382,-12.298542907976596,4.256543091082065,8.739997863769517,33.73767019369657,-19.486970438946358,8.277542999529325,4,-3.990001678466797,1.9399986267089844,22.74500274658203,18.875,2.69000244140625,2,0.07745141460616312,1.0273989210159264,99.2300033569336,1.0368998184147238,102.81999969482422,-1.3706548314562612,97.41000366210938,0.07745141460616312 9141,2020-04-02,97.37000274658205,98.58000183105469,93.5199966430664,93.5199966430664,565400.0,0.028846189502746533,-1.6285699564827953,-4.010426849136541,47.993191632459514,43.06646075931275,-5.724258604548979,1.7153304932437123,13.721709828422448,12.133662720349562,31.80317726326138,5.060005187988281,-7.277999752272436,-0.6029968261718608,-16.085146369006964,14.879152716663242,-8.344071597589405,7.1380779452456835,4.991594543456998,50.616307222035026,-1.690394604526169,7.7410747714175505,4,-6.720005035400405,-1.835002899169936,19.194999694824205,16.144996643066392,-0.5900039672851705,3,0.02803733850808454,-1.7598584048532844,94.63999938964844,1.0273989210159264,99.2300033569336,1.0368998184147238,102.81999969482422,0.02803733850808454 9142,2020-04-03,94.16000366210938,97.16000366210938,93.01000213623048,95.91999816894531,684200.0,-0.03296702263454898,-1.0443369563583411,-0.4571407056286991,50.305968503748595,44.89979393892527,-1.4152147738445109,3.7727750463972995,16.548358711256896,15.289306076097745,31.697709088791704,4.3600006103515625,-8.404186148043593,-2.95849609375,-17.191277620507293,11.274285433007293,-10.074886857128647,4.1578946696286465,7.223929663085926,16.561109404182037,-38.32389594729737,7.116390763378645,4,-2.7300033569335938,1.3749961853027344,19.979995727539062,19.354995727539062,2.2099990844726705,4,0.06998721412053732,-1.6285699564827953,97.37000274658205,-1.7598584048532844,94.63999938964844,1.0273989210159264,99.2300033569336,0.06998721412053732 9143,2020-04-06,103.62999725341795,104.9499969482422,97.73999786376952,97.81999969482422,794900.0,0.10057341995537072,-1.4154095846645347,-3.3011452797308816,46.96598670243104,46.20709373182637,-8.112270308375841,-6.1296257631270095,6.781034259959071,5.816438679479475,30.534541915556474,10.789993286132827,-8.619554057870587,6.586497497558582,-7.483405729971125,20.65640072508829,-0.4484541162062641,13.621449111323429,-25.709999084472642,89.54041041563872,38.53150214841797,7.034951613764854,4,-11.414997100830064,-8.094997406005845,7.775005340576186,7.775005340576186,-7.189994812011719,0,-0.01794847688554002,-1.0443369563583411,94.16000366210938,-1.6285699564827953,97.37000274658205,-1.7598584048532844,94.63999938964844,-0.01794847688554002 9144,2020-04-07,98.41999816894531,105.95999908447266,98.08000183105469,105.95999908447266,1085000.0,-0.05027500938489893,1.0901846940603046,-1.297763181393202,45.147790349084254,47.07800185619872,-1.5212197247970494,-1.5512595348345712,11.658946994674153,11.001382172650409,28.986443900087377,7.879997253417969,-6.93678536803246,1.7269985198974638,-11.802109980488623,15.256107020283551,-5.03755573029558,8.491552770090507,-19.959400024414066,44.68083319945973,-2.6845450807192037,6.764554250193041,4,-0.3449974060058594,-2.884998321533203,12.835004806518555,12.985004425048828,-3.529998779296875,1,-0.01900015395222343,-1.4154095846645347,103.62999725341795,-1.0443369563583411,94.16000366210938,-1.6285699564827953,97.37000274658205,-0.01900015395222343 9145,2020-04-08,102.6500015258789,103.41999816894531,97.7699966430664,99.3000030517578,822000.0,0.04297910420270967,1.3108429637049277,-0.44429682590917974,52.821700760089854,48.33809206354427,-4.263498081325693,-6.110292262011839,7.141742488136401,6.736815719120457,27.23469159333622,5.650001525878906,-4.279176117868019,5.967001724243161,-7.543227747195687,19.47723119568201,-0.7881130114762556,12.722116459962578,-23.089427343750003,74.44016726935949,24.954634088194098,6.755114735719423,4,-4.06500244140625,-7.115001678466797,8.430000305175781,8.755001068115234,-7.540000915527344,2,-0.06108138508775596,1.0901846940603046,98.41999816894531,-1.4154095846645347,103.62999725341795,-1.0443369563583411,94.16000366210938,-0.06108138508775596 9146,2020-04-09,105.1999969482422,108.41000366210938,103.41000366210938,103.95999908447266,1263800.0,0.02484165011649231,-3.273524895095319,0.37014878464828743,64.9371090684484,50.51487786565992,-6.049756992802514,-8.25498323027881,4.3282556202181155,4.159549239562253,24.375964982409425,5.760002136230469,-2.0782051499080865,7.990997314453139,-6.00143405100421,21.98342867991049,0.9947816317244644,14.987212997181814,-24.58344577001955,79.15580262461062,22.761951652186383,6.996215682728673,4,-4.8299942016601705,-10.289997100830092,5.845005035400376,6.205005645751939,-6.6800003051757955,3,-0.0748098416871581,1.3108429637049277,102.6500015258789,1.0901846940603046,98.41999816894531,-1.4154095846645347,103.62999725341795,-0.0748098416871581 9147,2020-04-13,103.2699966430664,104.8000030517578,101.8000030517578,104.02999877929688,639700.0,-0.018346011037674748,1.6086835375016493,-0.6129060044668881,69.0289142986701,52.793880897532816,-3.5772910947897856,-6.450954077283384,5.932410519118875,6.052056169897597,21.27110006272601,3.3999938964844034,-0.11135682667443803,5.930997085571292,-8.243946099973485,20.10594027111607,-1.1564745072010965,13.01846867834368,-20.985838315810554,51.82751428454987,-10.23936088028173,7.087471592772391,4,-2.899993896484375,-8.474998474121094,7.435005187988281,8.135005950927734,-6.969993591308608,0,-0.0628449508544191,-3.273524895095319,105.1999969482422,1.3108429637049277,102.6500015258789,1.0901846940603046,98.41999816894531,-0.0628449508544191 9148,2020-04-14,108.11000061035156,108.6500015258789,104.37000274658205,105.68000030517578,791100.0,0.04686747481956188,1.4387442589384416,-3.19735983536616,67.24991484689835,54.93635314857067,-8.47972941675053,-10.703229465216054,0.8273674113108029,1.2055159555963826,17.949458149341417,5.3800048828125,1.2849779947818547,10.04950103759765,-4.7944433998917475,24.89344547508705,2.6275288188529515,17.47147325634235,-24.258291563004505,95.03675851855176,28.122209601199415,7.421972218744701,4,-7.619998931884766,-14.180000305175781,2.3000011444091797,3.295001983642578,-8.699996948242188,1,-0.10859307924789163,1.6086835375016493,103.2699966430664,-3.273524895095319,105.1999969482422,1.3108429637049277,102.6500015258789,-0.10859307924789163 9149,2020-04-15,106.3499984741211,107.62000274658205,105.4000015258789,106.20999908447266,819500.0,-0.01627973477286193,-1.5227365336431502,0.05761291031537966,64.17093077944178,56.513500771252424,-6.262067306956624,-9.570976309814569,2.2435443245682762,2.9590598320116044,17.38761180656438,2.7099990844726562,2.188377305410924,8.376498794555658,-6.23857178161856,22.991569370729877,1.068963506468549,15.684034082642768,-20.514426028491485,78.86027555565529,8.612785866778623,7.30753528808711,4,-5.519996643066406,-12.419998168945312,3.595003128051758,5.055004119873047,-8.569999694824219,2,-0.09318285072779131,1.4387442589384416,108.11000061035156,1.6086835375016493,103.2699966430664,-3.273524895095319,105.1999969482422,-0.09318285072779131 9150,2020-04-16,105.08999633789062,107.3000030517578,103.6500015258789,106.63999938964844,622000.0,-0.011847693035341944,1.5435458745593995,-11.07149863760218,58.49383542933487,57.68023897090524,-3.759162197355323,-8.822370769438791,3.1847358588493364,4.202816195271311,17.048121913190524,3.650001525878892,2.375769099602678,7.153996658325198,-7.3797100645684,21.687703381218796,-0.11285670312159368,14.42085001977199,-17.429269565841068,48.02910976640693,-19.268044042277765,7.266853361446796,4,-4.2599945068359375,-11.159996032714844,4.047506332397461,6.030006408691406,-6.7599945068359375,3,-0.09705963748867819,-1.5227365336431502,106.3499984741211,1.4387442589384416,108.11000061035156,1.6086835375016493,103.2699966430664,-0.09705963748867819 9151,2020-04-17,110.6999969482422,111.33999633789062,105.7300033569336,106.6500015258789,1061100.0,0.053382822398375884,1.1050653222885918,-2.6128951280259196,61.783998430555464,58.955575629439345,-8.134928695915036,-14.200362660021838,-2.7196319578598604,-1.3789978769349318,16.436715082757992,6.25,3.0613442121896384,12.154497528076192,-3.462607443462815,27.7716024996152,4.345945042306695,19.963050013845688,-21.36012819588629,93.29140628873695,27.26397146054221,7.8085524857695034,4,-6.159999847412124,-16.069999694824233,-1.8774967193603658,0.10500335693357954,-13.099998474121108,4,-0.1408310457784362,1.5435458745593995,105.08999633789062,-1.5227365336431502,106.3499984741211,1.4387442589384416,108.11000061035156,-0.1408310457784362 9152,2020-04-20,102.52999877929688,109.41000366210938,102.12000274658205,108.88999938964844,764800.0,-0.07380305685794386,-1.0306429949760745,-1.5703722960359072,49.75485975651204,59.26545041322612,1.505535094135439,-5.000618337591959,5.074981051752417,6.7834612112431785,14.749704195182773,8.579994201660156,3.742058256438199,3.167999267578125,-11.403983239641136,17.739981774797386,-4.117991986031498,10.453990521187748,-10.990117268387493,4.446814725569017,-55.2011456176948,7.2859912536096285,4,2.0249977111816406,-7.900001525878906,1.2825031280517578,3.265003204345703,-3.3499984741210938,0,-0.03911052554347805,1.1050653222885918,110.6999969482422,1.5435458745593995,105.08999633789062,-1.5227365336431502,106.3499984741211,-0.03911052554347805 9153,2020-04-21,100.79000091552734,103.27999877929688,100.29000091552734,100.56999969482422,575000.0,-0.016970622105584976,-6.666673187526898,-0.03459138358336792,51.361254341631216,59.955835301286896,3.12940436640973,-1.7524547233351058,6.413892090784515,8.514667017617228,12.115188016752438,2.9899978637695312,4.446380869077927,0.4135013580322209,-11.142382611229436,11.969385327293878,-5.364440626598608,6.1914433426630495,-7.270107921919845,4.524888752334562,-50.05828097923314,5.77794198463083,4,3.764995574951172,-6.160003662109375,3.022500991821289,5.005001068115234,0.8899993896484375,1,-0.04454804864554607,-1.0306429949760745,102.52999877929688,1.1050653222885918,110.6999969482422,1.5435458745593995,105.08999633789062,-0.04454804864554607 9154,2020-04-22,102.31999969482422,103.25,101.4000015258789,102.76000213623048,514300.0,0.015180065139389853,1.6056350135932345,-2.0000000000000644,57.07964657784929,60.42894039214906,2.4706097669651115,-2.3200456092643265,4.4691043222323685,6.976221221151945,10.118692920844573,2.4599990844726562,5.2709814149590954,1.2569999694824219,-8.896947077500272,11.410947016465116,-3.819973554008925,6.333973492973769,-7.018096366788413,18.37103728738664,-37.2441379754613,5.076973523491343,4,3.4949989318847656,-7.69000244140625,1.492502212524414,3.4750022888183594,0.45999908447265625,2,-0.028440148958112643,-6.666673187526898,100.79000091552734,-1.0306429949760745,102.52999877929688,1.1050653222885918,110.6999969482422,-0.028440148958112643 9155,2020-04-23,101.33000183105469,103.2699966430664,100.41999816894531,103.18000030517578,875200.0,-0.009675506906980713,1.8078925115099127,4.204518657233877,53.771428247568494,59.18830918982906,3.6360435062022276,-0.4862702066974407,4.9904073691245685,7.957837411567169,8.807769403429472,2.8499984741210938,5.7214995905471255,-0.28449783325194744,-9.085020450289704,8.51602478378581,-4.684759141770826,4.115763475266931,-4.424289202033407,9.411776890174647,-44.90098621483672,4.4002613085188775,4,4.484996795654297,-6.700004577636719,2.1700000762939453,4.465000152587891,1.6199951171875142,3,-0.03503407665655289,1.6056350135932345,102.31999969482422,-6.666673187526898,100.79000091552734,-1.0306429949760745,102.52999877929688,-0.03503407665655289 9156,2020-04-24,104.41000366210938,104.72000122070312,101.16000366210938,102.63999938964844,881800.0,0.03039575422282037,1.9790782156788886,-0.9567598553300644,59.78613801382235,58.1613340470682,0.48298779393171287,-3.0832554056231345,1.5136149286933431,4.886640174579952,8.082496631516955,3.55999755859375,6.869814173180089,2.3885036468505803,-6.119348285965074,10.896355579666235,-1.86542231955724,6.6424296132584,-6.06086266220116,45.17545510746819,-13.337921558913123,4.2539259664078255,4,1.4049949645996094,-9.780006408691406,-0.9675025939941406,1.3849983215332031,-1.160003662109375,4,-0.05823198561251597,1.8078925115099127,101.33000183105469,1.6056350135932345,102.31999969482422,-6.666673187526898,100.79000091552734,-0.05823198561251597 9157,2020-04-27,105.5500030517578,106.0999984741211,103.73999786376952,105.05999755859376,730500.0,0.010918488168410345,1.9685610640870796,0.27683859343613426,52.179843049983795,56.4868816251888,-0.33478734414795497,-3.7757429610742435,-0.0684002188415036,3.7813243355528527,7.942277346840782,2.3600006103515767,7.069003069698084,3.12150306701659,-5.234941555784147,11.477947689817327,-1.0567192443837712,7.299725378416952,-5.901776518051335,90.53363763380968,34.46012234939607,4.178222311400365,4,0.2649955749511861,-10.92000579833983,-2.5400009155273295,0.24499893188477984,-0.7900009155273153,0,-0.07531979486289841,1.9790782156788886,104.41000366210938,1.8078925115099127,101.33000183105469,1.6056350135932345,102.31999969482422,-0.07531979486289841 9158,2020-04-28,107.1500015258789,107.91999816894531,105.0199966430664,106.76000213623048,917400.0,0.015158677668029252,2.005194332880048,0.7959081991716922,60.7964423584434,56.11193846730009,-2.3303428411216345,-5.306798228195163,-2.131561662853116,2.230295927129532,8.352676013285048,2.9000015258789062,6.192792320926415,4.505001449584967,-4.11437880623285,13.124381705402783,0.19531132167605847,8.814691577493875,-6.33259801175403,89.73337809244791,30.887841190853706,4.30969012790891,4,-1.3350028991699219,-12.520004272460938,-6.615001678466797,-3.8300018310546875,-2.9300003051757812,1,-0.07438171821937123,1.9685610640870796,105.5500030517578,1.9790782156788886,104.41000366210938,1.8078925115099127,101.33000183105469,-0.07438171821937123 9159,2020-04-29,104.86000061035156,109.26000213623048,104.25,109.26000213623048,735300.0,-0.021371916779434286,1.2772729085495924,-11.282072851050959,52.87087452212217,55.487165033165354,-0.3061164593144383,-2.712454758526505,-0.34475178410914964,4.532177806068063,8.85907041204208,5.010002136230483,5.142072258131407,1.9335006713867244,-6.583409224038618,10.450410566812067,-2.32495427632594,6.191955619099389,-2.990337813850118,50.226249420675394,-6.372104471105665,4.25845494771267,4,0.9549980163574219,-9.450000762939453,-8.145000457763672,-5.3600006103515625,-0.3300018310546875,2,-0.03032615188504828,2.005194332880048,107.1500015258789,1.9685610640870796,105.5500030517578,1.9790782156788886,104.41000366210938,-0.03032615188504828 9160,2020-04-30,101.97000122070312,104.98999786376952,101.27999877929688,104.47000122070312,1322200.0,-0.02756055095200083,1.0960486558015925,0.5681816211417366,45.840850405322605,53.71570414147282,2.3409446955519257,0.7956392150770171,2.029370637039648,7.421045947537266,8.353952126490286,3.709999084472642,3.8038539793306967,-1.3229988098144503,-8.919628040069298,6.273630420440398,-5.121313424941874,2.475315805312974,9.3699951171875,9.999971742977877,-41.93795508047414,3.798314615127425,4,2.8800010681152344,-6.560001373291016,-5.255001068115234,-2.470001220703125,4.05999755859375,3,0.007943488760391304,1.2772729085495924,104.86000061035156,2.005194332880048,107.1500015258789,1.9685610640870796,105.5500030517578,0.007943488760391304 9161,2020-05-01,100.0999984741211,101.11000061035156,98.81999969482422,101.11000061035156,626700.0,-0.01833875379225125,3.534645687135055,0.4040008544921875,45.91179027648828,53.28869642147017,2.8487941958913012,3.036327067585404,3.3630584276595386,9.282864189943751,7.6595761815038035,3.1500015258789062,2.6918411898430037,-3.3295013427734403,-10.567666313397353,3.9086636278504727,-6.948583828085404,0.2895811425385233,11.038797912597659,12.260521838771329,-38.05176181708076,3.61908248531196,5,3.94000244140625,0.6650009155273438,-3.5349979400634766,-0.5999984741210938,4.220001220703125,4,0.028471513661989967,1.0960486558015925,101.97000122070312,1.2772729085495924,104.86000061035156,2.005194332880048,107.1500015258789,0.028471513661989967 9162,2020-05-04,100.75,100.9800033569336,98.66999816894531,99.66999816894531,885300.0,0.006493521836036242,1.9999900917503914,-1.0693064819500993,39.35801009162775,51.95500261591423,2.1453537205063498,3.0623538599601687,2.1903236725357544,8.631727882962991,6.8510946720221995,2.3100051879882812,2.0834575301854272,-3.0089996337890597,-8.955111329109613,2.9371120615314936,-5.982055481449336,-0.03594378612878302,9.896044519042974,19.641180848281703,-23.980465006192322,2.9730558476602775,5,3.2150001525878906,0.5249977111816406,-4.3600006103515625,-1.25,2.989997863769517,0,0.02481389578163773,3.534645687135055,100.0999984741211,1.0960486558015925,101.97000122070312,1.2772729085495924,104.86000061035156,0.02481389578163773 9163,2020-05-05,101.7699966430664,102.9499969482422,101.11000061035156,101.63999938964844,952800.0,0.010124036159468108,-2.0924443019714936,0.12036762316506308,43.23285708230639,50.41647044974279,1.429294011930594,1.998320851615432,0.7286185301178705,7.609490584572484,7.378848254901688,2.1999969482422017,0.7285297839844986,-1.896002960205081,-7.908422939972752,4.11641701956259,-4.902212950088909,1.1102070296787474,8.15748509497071,29.2728735862391,-9.482722271218805,3.006209989883834,5,2.1950035095214844,0.06500244140625,-5.414997100830078,-2.2699966430664062,-2.5,1,0.029380029397571894,1.9999900917503914,100.75,3.534645687135055,100.0999984741211,1.0960486558015925,101.97000122070312,0.029380029397571894 9164,2020-05-06,96.5500030517578,102.1500015258789,96.08999633789062,102.1500015258789,1122300.0,-0.0512920680307819,1.1642881568603942,-43.077821468396145,38.703708936486265,48.7422794151781,6.419856638485427,7.453163544099041,5.5170899206271145,12.789681596703801,7.797636818672131,6.060005187988281,0.6371759262820547,-7.022496795654305,-13.423988453197182,-0.6210051381114283,-10.223242624425751,-3.8217509668828598,12.702029672133804,5.168613876408822,-31.074958214009904,3.200745828771439,5,6.124996185302749,5.284996032714858,-0.5350036621093608,2.9499969482422017,3.879997253417983,2,0.07944068282249206,-2.0924443019714936,101.7699966430664,1.9999900917503914,100.75,3.534645687135055,100.0999984741211,0.07944068282249206 9165,2020-05-07,96.37999725341795,101.29000091552734,96.0999984741211,98.12999725341795,1119000.0,-0.001760805727253123,-3.4935133564087533,0.31250008514951494,27.873914090075417,45.196476756984,6.497102766424447,7.5146306958153986,5.2978936019553515,12.929509406578617,8.286760075440275,5.19000244140625,0.5462389835478234,-6.879002380371105,-14.039804247849744,0.2817994871075342,-10.459403314110432,-3.2986014466317783,11.819072559593565,4.227418217568743,-23.775524654998865,3.580400933739321,5,6.295001983642592,5.455001831054702,-1.5499992370605327,3.1200027465820455,4.700004577636733,3,0.08456113050563396,1.1642881568603942,96.5500030517578,-2.0924443019714936,101.7699966430664,1.9999900917503914,100.75,0.08456113050563396 9166,2020-05-08,97.33000183105469,97.87000274658205,96.16000366210938,97.38999938964844,868200.0,0.009856864543571486,2.352925336963448,0.03428431919642857,39.657921490675704,43.8051521392831,4.958638383330779,6.266059295089946,4.119344953462246,11.945922422922933,8.085382969384172,1.7099990844726705,-0.03531836746758188,-5.535498046875006,-13.100721100503833,2.0297250067538215,-9.318109573689412,-1.7528865200605992,9.900342103947153,18.075880216292166,-12.373589730060377,3.782611526814413,5,5.344997406005859,4.844997406005859,-3.7150039672851562,2.1699981689453125,4.9300003051757955,4,0.08938658979318248,-3.4935133564087533,96.37999725341795,1.1642881568603942,96.5500030517578,-2.0924443019714936,101.7699966430664,0.08938658979318248 9167,2020-05-11,96.77999877929688,97.66999816894531,94.63999938964844,96.61000061035156,1321700.0,-0.005650909703181828,2.107695919245667,-2.8334181078331637,41.62838962466253,41.67536850219635,4.619589721834373,6.6456438748146525,4.557040457154983,12.436769271146773,8.234219611401988,3.029998779296875,-0.35274347707704123,-5.76100120544433,-13.795381955405105,2.2733795445164446,-9.778191580424718,-1.7438108304639428,9.559117347936066,25.75210611747247,-7.647141854772986,4.017190374980389,5,5.170001983642578,5.395000457763672,-3.6875,2.720001220703125,4.400001525878906,0,0.07790866925636175,2.352925336963448,97.33000183105469,-3.4935133564087533,96.37999725341795,1.1642881568603942,96.5500030517578,0.07790866925636175 9168,2020-05-12,96.37000274658205,97.5,95.91000366210938,97.04000091552734,951100.0,-0.004236371542531314,1.0,-3.941208150076211,36.96890829822747,39.908483366208046,3.7321037627666556,6.462339934011837,4.698065279507873,12.781111635726617,7.866836928830244,1.589996337890625,-1.3447269182204025,-5.583997344970683,-13.62068444877454,2.4526897588331735,-9.602340896872619,-1.5656537930687477,8.799201706892447,23.03599021080914,-11.757602844261335,4.018343551901929,5,3.444995880126939,6.619995117187486,-2.8875026702881,3.1299972534179545,5.079994201660156,1,0.07647602892123873,2.107695919245667,96.77999877929688,2.352925336963448,97.33000183105469,-3.4935133564087533,96.37999725341795,0.07647602892123873 9169,2020-05-13,96.44000244140624,96.62999725341795,94.91000366210938,95.88999938964844,865100.0,0.0007263639392878218,2.698940080068337,-0.8209023207087347,38.84071526171149,39.13069057247347,2.617366774769309,5.915112266839699,4.397883317490582,12.621248065488416,7.547050035303561,1.7199935913085795,-1.973737532157969,-5.018497848510762,-13.135582888675103,3.0985871916535785,-9.077040368592932,-0.9599553284285918,7.676281505685651,27.06770885319306,-10.48473716301293,4.058542520082169,5,2.3549957275390767,6.5499954223632955,-2.565002441406236,3.059997558593764,3.279998779296889,2,0.02934460939462946,1.0,96.37000274658205,2.107695919245667,96.77999877929688,2.352925336963448,97.33000183105469,0.02934460939462946 9170,2020-05-14,94.88999938964844,95.7699966430664,92.51000213623048,95.31999969482422,991400.0,-0.016072200461624053,3.902268750896293,-0.7818143986683515,26.643763514282426,36.989798710006156,3.416765628820542,7.021787028471763,5.489913873592471,14.06092347907935,7.67472920320906,3.930000305175753,-3.2711589428940187,-6.0585010528564425,-14.490508043792332,2.3735059380794468,-10.274504548324387,-1.8424975573884979,8.278656101699099,44.402928776193754,7.491923205424548,4.216003495467942,5,2.840000152587905,7.034999847412109,1.9150009155273438,4.6100006103515625,5.230003356933608,3,0.05838340131901942,2.698940080068337,96.44000244140624,1.0,96.37000274658205,2.107695919245667,96.77999877929688,0.05838340131901942 9171,2020-05-15,95.11000061035156,95.75,91.27999877929688,94.12999725341795,3166400.0,0.0023184869018675336,2.9557495535458083,-2.2790759567786565,23.175748099905064,35.19176959981475,2.698244570286519,5.875159751522375,4.862115447951567,13.70760140986279,7.327270070512518,4.470001220703125,-4.0859791474251494,-5.059000015258789,-12.522074320410724,2.4040742898931455,-8.790537167834756,-1.3274628626828218,6.779616478381925,59.937436570950986,28.577940511918218,3.7315371525759695,5,2.0049972534179688,6.1999969482421875,1.9499988555908203,4.3899993896484375,3.7299957275390625,4,0.06276943730829254,3.902268750896293,94.88999938964844,2.698940080068337,96.44000244140624,1.0,96.37000274658205,0.06276943730829254 9172,2020-05-18,98.5199966430664,99.26000213623048,97.33999633789062,98.48999786376952,793200.0,0.03585318064169707,1.5430375909458076,0.03061089442668259,29.713203692238793,33.68958588980723,-1.1860714103383714,2.2654940390823413,1.071670128084648,10.201122235019895,7.287437587819031,4.1500015258789205,-4.3239709637714725,-1.4485038757324276,-8.859788541644875,5.96278079018002,-5.154146208688658,2.257138457223803,1.8842738823459513,90.72675210692604,63.99373799217263,3.7056423329562267,5,-1.8049964904785156,2.7900009155273438,-0.8799953460693359,0.9800033569335938,0.44000244140625,0,0.037961892210714776,2.9557495535458083,95.11000061035156,3.902268750896293,94.88999938964844,2.698940080068337,96.44000244140624,0.037961892210714776 9173,2020-05-19,96.3000030517578,99.5500030517578,96.23999786376952,97.80999755859376,805900.0,-0.022533431455053154,-3.061343892758111,-50.33519837230671,29.81132360657361,32.7015430753725,0.19713640943115252,4.355151936369722,3.074870038276302,12.31920658318424,7.621357085903259,3.3100051879882812,-4.509581997361806,-3.443997573852556,-11.020678191575925,4.132683043870813,-7.2323378827142335,0.34434273500912127,-5.020004272460923,60.7013504113597,35.41411626836464,3.788340308861682,5,-0.015003204345688914,5.009994506835952,1.2824974060058736,3.1999969482422017,0.7699966430664205,1,0.05067494391246452,1.5430375909458076,98.5199966430664,2.9557495535458083,95.11000061035156,3.902268750896293,94.88999938964844,0.05067494391246452 9174,2020-05-20,99.41000366210938,100.33000183105469,97.4800033569336,97.80999755859376,1128600.0,0.0322949170487572,-1.5221286737649466,-1.059610545781557,44.02428156528689,34.496028350395996,-2.754136126833572,1.0708676296955701,-0.2299270651648584,9.12562402988928,7.907428480728143,4.029998779296889,-4.430601597565584,-0.1884971618652287,-7.668031379570948,7.291037055840491,-3.9282642707180884,3.551269946987631,-7.964604797363279,89.83427780428629,60.026816623193824,3.739767108852858,5,-3.6050033569335938,1.899993896484375,-2.200002670288086,0.089996337890625,-1.9500045776367188,2,0.020521006045495005,-3.061343892758111,96.3000030517578,1.5430375909458076,98.5199966430664,2.9557495535458083,95.11000061035156,0.020521006045495005 9175,2020-05-21,97.77999877929688,100.04000091552734,97.69000244140624,99.0199966430664,642300.0,-0.016396789284434776,-2.3098790571724384,-0.7749957084819539,44.523135832398275,35.0366077216985,-1.010971023295653,2.552127637159515,1.2654981391669082,10.667627919372848,8.37894711038018,2.349998474121108,-4.66716007038913,-1.6410018920898466,-9.116013321847703,5.83400953766801,-5.378507606968768,2.0965038227890744,-5.97921579589844,71.82318020033688,38.152211329646995,3.7375057148789272,5,-1.9749984741210938,3.529998779296875,-0.3999977111816406,1.720001220703125,0.5999984741210795,3,0.019840483387457475,-1.5221286737649466,99.41000366210938,-3.061343892758111,96.3000030517578,1.5430375909458076,98.5199966430664,0.019840483387457475 9176,2020-05-22,98.33000183105469,98.37999725341795,97.29000091552734,97.4000015258789,602600.0,0.005624903442668749,1.1165159292756766,-0.7500015381870312,44.25996689103646,35.32900519574005,-1.5692277158648267,1.6055907416230752,0.847915507358536,10.026499817823748,8.66738061134418,1.0899963378906108,-4.264083029965832,-0.7869987487792969,-7.893138968723804,6.31914147116521,-4.34006885875155,2.7660713611929566,-6.188050093750007,51.10029193131703,15.007971820072584,3.553070109972257,5,-2.5250015258789062,2.9799957275390625,-0.9500007629394531,1.1699981689453125,1.25,4,0.01820401588726539,-2.3098790571724384,97.77999877929688,-1.5221286737649466,99.41000366210938,-3.061343892758111,96.3000030517578,0.01820401588726539 9177,2020-05-26,97.5999984741211,100.38999938964844,97.38999938964844,99.56999969482422,611800.0,-0.007424014475132856,-1.5104608921605558,-2.118280187371305,39.971148496800716,35.66258744002597,-0.7941930028905375,1.8018431475424848,1.5114817251395323,10.638013744576256,8.563464961916969,3.0,-3.4794686836014534,-1.1195018768310518,-7.56962603503105,5.330622281368946,-4.344563955931051,2.105560202268947,-5.130524733066409,32.77108699528839,-4.0110168241952735,3.2250620790999966,5,-1.7649993896484375,2.7450027465820312,1.9849987030029297,1.9000015258789062,3.090003967285142,1,0.012704896343808114,1.1165159292756766,98.33000183105469,-2.3098790571724384,97.77999877929688,-1.5221286737649466,99.41000366210938,0.012704896343808114 9178,2020-05-27,99.18000030517578,99.61000061035156,97.05999755859376,99.43000030517578,772000.0,0.016188543604061856,7.360657377992299,0.12690347466422938,57.66762297215122,37.75446607451928,-2.1609229010718423,-0.42779948204193374,0.10737572397869144,8.971138622521181,8.188902226756364,2.5500030517577983,-3.268466175847479,0.8590000152587862,-4.241715043827028,5.959715074344601,-1.691357514284121,3.4093575448016935,-6.235295025205474,63.66371113707685,21.937452164419483,2.5503575295429073,5,-3.345001220703125,1.0900001525878906,0.41249656677246094,0.31999969482421875,2.0,2,-0.002218201452169666,-1.5104608921605558,97.5999984741211,1.1165159292756766,98.33000183105469,-2.3098790571724384,97.77999877929688,-0.002218201452169666 9179,2020-05-28,101.68000030517578,102.58000183105469,100.75,100.9000015258789,810600.0,0.025206694820604225,-2.3888865341414824,-3.1199951171875,63.60369625940558,41.86112526842185,-4.2906719611186475,-3.3500090207564313,-2.6485999518702954,6.386264682584212,7.555178505916257,3.4000015258789062,-3.0126415597606098,3.518000030517584,-0.8734002462493891,7.909400307284557,1.3222998921340974,5.71370016890107,-8.28857737862478,83.69563715069972,35.68825824059096,2.1957001383834887,5,-4.75,-1.4099998474121094,-2.087503433227539,-2.1800003051757812,-0.4400024414062642,3,-0.045338322152983945,7.360657377992299,99.18000030517578,-1.5104608921605558,97.5999984741211,1.1165159292756766,98.33000183105469,-0.045338322152983945 9180,2020-05-29,102.77999877929688,103.98999786376952,100.56999969482422,100.98999786376952,3602100.0,0.010818238304677763,-1.6007617798844749,2.2948765601158287,63.88180232449678,46.38402018226537,-4.641923444728334,-4.6232495098016955,-3.9245343649158855,5.209322145661531,7.599665702247793,3.4199981689452983,-2.5489042717014456,4.577498626708987,0.026197666653317242,9.128799586764657,2.3018481466811522,6.853149106736822,-8.653489540385578,82.53969651965325,29.476091166916326,2.2756504800278354,5,-2.665000915527358,-2.509998321533203,-2.5575008392333984,-3.279998779296875,-2.7099990844726562,4,-0.051761040650020296,-2.3888865341414824,101.68000030517578,7.360657377992299,99.18000030517578,-1.5104608921605558,97.5999984741211,-0.051761040650020296 9181,2020-06-01,102.9499969482422,103.87000274658205,102.06999969482422,103.19000244140624,861300.0,0.0016540004958587318,1.2499952316465857,-0.13408121251900326,66.02596926998788,50.41877191312638,-4.003920664196528,-4.815688213437383,-4.035816722416229,4.950771637706268,8.110603041616821,1.8000030517578267,-2.113263366560261,4.604996871948259,-0.35643794635238635,9.566431690248905,2.1242794627979293,7.085714281098589,-7.837138846845079,84.99277244258448,27.298196120238003,2.4807174091503232,6,-2.8349990844726847,-2.67999649047853,-2.727499008178725,-3.4499969482422017,-3.569999694824247,0,-0.04439047916749139,-1.6007617798844749,102.77999877929688,-2.3888865341414824,101.68000030517578,7.360657377992299,99.18000030517578,-0.04439047916749139 9182,2020-06-02,103.25,103.77999877929688,102.31999969482422,103.68000030517578,718900.0,0.002914065669264998,3.6349379352104148,1.7916269311465025,67.97281799994337,54.65893795683413,-3.9810647970716815,-5.184612163329547,-3.8755583322397342,4.578390197368961,8.677288751812487,1.4599990844726562,-1.2125358134526323,4.7799999237060575,-0.5489225117685663,10.108922359180681,2.1155387059687456,7.4444611414433695,-7.249427922365641,89.32182061786,26.117779149577984,2.6644612177373115,6,-2.7250022888183594,-2.979999542236328,-3.0275020599365234,-3.75,-5.559997558593764,1,-0.03554477645467613,1.2499952316465857,102.9499969482422,-1.6007617798844749,102.77999877929688,-2.3888865341414824,101.68000030517578,-0.03554477645467613 9183,2020-06-03,104.76000213623048,105.7699966430664,103.31999969482422,103.68000030517578,785500.0,0.014624718026445382,-1.722214216081041,-2.5116303827114823,70.21378977209329,57.56888331314595,-4.654259869284985,-6.808184371161133,-4.714507024020989,2.9983072783352895,9.080205185425005,2.5199966430664062,-0.15755035180487198,6.140501785278332,0.2804701710913804,12.000533399465283,3.210485978184863,9.0705175923718,-7.9604874799826035,80.57701731580164,12.273136512020471,2.9300158070934748,6,-3.345005035400405,-4.490001678466811,-4.537504196167006,-5.260002136230483,-5.670005798339858,2,-0.03885070267115498,3.6349379352104148,103.25,1.2499952316465857,102.9499969482422,-1.6007617798844749,102.77999877929688,-0.03885070267115498 9184,2020-06-04,104.22000122070312,104.61000061035156,101.83999633789062,103.95999908447266,1876500.0,-0.005154647809429536,4.32692660382203,0.24074231057234174,73.83750214418257,60.82603512556643,-3.7550965781574774,-5.9701992425265615,-3.756696517153216,3.459745370382848,9.346894268215639,2.920005798339858,0.5827838017553972,5.217000961303711,-1.0617217933513388,11.49572371595876,2.077639583976179,8.356362338631243,-6.344028726037024,70.19237823039023,-1.0879343374812436,3.139361377327525,6,-2.805004119873047,-3.950000762939453,-3.9975032806396484,-4.720001220703125,-4.529998779296889,3,-0.0291690738814101,-1.722214216081041,104.76000213623048,3.6349379352104148,103.25,1.2499952316465857,102.9499969482422,-0.0291690738814101 9185,2020-06-05,104.52999877929688,105.68000030517578,103.9800033569336,104.8000030517578,1391600.0,0.0029744536073961214,-1.481756214915798,-1.0384694386571829,73.9572645327132,64.12573486353051,-3.360283807021105,-5.943014341861016,-3.691795018526946,3.0538277782942487,9.719321118046956,1.6999969482421875,1.5550652342473938,5.1194984436035185,-1.4915393587966008,11.730536246003638,1.8139795424034588,8.425017344803578,-5.706743386822737,68.44789395724821,-4.09094184188389,3.3055189012000614,6,-3.115001678466797,-6.005001068115234,-3.917499542236328,-5.029998779296875,-4.099998474121094,4,-0.0314742270539371,4.32692660382203,104.22000122070312,-1.722214216081041,104.76000213623048,3.6349379352104148,103.25,-0.0314742270539371 9186,2020-06-08,106.02999877929688,106.48999786376952,103.27999877929688,104.4000015258789,838200.0,0.014349947551105302,1.5176508603279917,-6.036931336536062,71.15492650209812,67.59059908634133,-4.082492911575329,-7.123014136221627,-4.984196406184367,1.4613452959439144,10.180270638949848,3.209999084472642,2.0178117101645086,6.184498596191403,-0.9724992629482756,13.341496455331082,2.605999666621557,9.76299752576125,-6.37313443675167,90.10754981664876,19.048580215062387,3.578498929569842,6,-4.255001068115234,-7.145000457763672,-5.899997711181641,-6.529998779296875,-5.3899993896484375,0,-0.05621049847296977,-1.481756214915798,104.52999877929688,4.32692660382203,104.22000122070312,-1.722214216081041,104.76000213623048,-0.05621049847296977 9187,2020-06-09,104.31999969482422,105.2300033569336,102.91999816894531,105.2300033569336,628700.0,-0.016127502632835466,4.076914048090144,-0.5582853960036883,73.25983334830592,69.32306690591408,-1.4740261887393586,-5.079608193019908,-3.1189402707922795,3.0529702776028103,10.343245889809616,3.1100006103515625,2.5945046841319908,4.097499465942377,-3.1730424457075515,11.368041377592306,0.46222851011741284,7.732770421767341,-3.7064966593076036,53.333388024315774,-18.249403518181545,3.635270955824962,6,-0.7900009155273438,-5.435001373291016,-1.9174995422363281,-5.119998931884766,-3.7699966430664205,1,-0.04735431802010792,1.5176508603279917,106.02999877929688,-1.481756214915798,104.52999877929688,4.32692660382203,104.22000122070312,-0.04735431802010792 9188,2020-06-10,103.73999786376952,105.16999816894531,103.36000061035156,103.97000122070312,570100.0,-0.00555983351947309,-2.6565686146068543,0.25274992454476897,64.71784493413355,69.44686120310607,-0.2002206559284474,-4.130950788184649,-2.5616270219568094,3.4946951180644845,10.515028525737554,1.80999755859375,3.176109062907102,3.1489978790283004,-4.046086918130754,10.344082676187355,-0.4485445195512199,6.746540277607821,-2.303785552297498,40.86023446024084,-27.240119289918745,3.5975423985795247,6,-0.20999908447264204,-4.854999542236314,-1.1199989318847514,-4.889999389648423,-2.680000305175753,2,-0.05831883118320558,4.076914048090144,104.31999969482422,1.5176508603279917,106.02999877929688,-1.481756214915798,104.52999877929688,-0.05831883118320558 9189,2020-06-11,99.2699966430664,102.5999984741211,98.33000183105469,102.0,1073500.0,-0.043088503111144094,1.1730261127170154,11.86940657445112,54.24500557532337,68.37610600875347,4.349351263957928,0.5923050111178298,1.949010041073322,7.794711495448155,10.303682930443497,5.4099960327148295,3.8665907970479623,-1.4625030517578068,-8.421295154245882,5.496289050730269,-4.941899103001845,2.016892999486231,7.220001220703111,11.519549865503826,-53.79204964200924,3.4793960512440383,6,3.140003204345703,-0.3849983215332031,3.630002975463867,-0.48999786376953125,0.540000915527358,3,-0.0018132397628961572,-2.6565686146068543,103.73999786376952,4.076914048090144,104.31999969482422,1.5176508603279917,106.02999877929688,-0.0018132397628961572 9190,2020-06-12,100.43000030517578,101.70999908447266,98.97000122070312,101.70999908447266,946200.0,0.011685339995328725,3.2812507450587702,0.46886344518440476,55.781930529700624,67.23787948205488,3.152459169006562,-0.13847480485733854,0.9919315739754211,6.4547335980605425,9.634063948027096,2.7399978637695312,4.087884398749765,-0.5794994354248075,-6.977523082645774,5.818524211796159,-3.778511259035298,2.619512388185683,5.896797637939443,25.73528793031073,-39.664831360824564,3.199011823610484,6,1.9799995422363281,-1.5450019836425781,1.8249988555908203,-2.3300018310546875,1.720001220703125,4,-0.007368294946937359,1.1730261127170154,99.2699966430664,-2.6565686146068543,103.73999786376952,4.076914048090144,104.31999969482422,-0.007368294946937359 9191,2020-06-15,101.08000183105469,101.75,97.72000122070312,98.23999786376952,1540100.0,0.006472184844207529,-1.077320428898122,-2.2187552154114027,59.62389805311287,66.31022171018482,2.468938607944935,-0.33548712411476345,0.46858256273819165,5.6239960440379235,8.824611539193205,4.029998779296875,3.988036095713994,-0.22799797058105753,-5.992840436727974,5.536844495565859,-3.1104192036545157,2.6544232624924007,5.086860189819319,44.74034160578899,-23.76320002144947,2.882421233073455,6,1.0249977111816406,-2.1950035095214844,1.174997329711914,-3.5700035095214844,2.9499969482421875,0,-0.006430565038624714,3.2812507450587702,100.43000030517578,1.1730261127170154,99.2699966430664,-2.6565686146068543,103.73999786376952,-0.006430565038624714 9192,2020-06-16,102.26000213623048,104.81999969482422,101.58000183105469,103.66999816894531,1206700.0,0.01167392445389992,-1.3393514731359604,-0.49647678276403234,58.710408509015046,65.03206823650947,1.2669748329928012,-1.2869098249158668,-0.46495852345256594,4.255672424964374,8.591785524037165,3.7399978637695312,3.8232804159815714,0.7650020599365348,-4.8599920857636505,6.38999620563672,-2.047495012913558,3.5774991327866275,3.5689854526366815,60.93963456721365,-7.838366270262448,2.81249707285009,6,-0.15500259399415484,-3.37500381469728,0.16499710083006391,-5.680004119873061,1.4399948120117188,1,-0.015841997973204403,-1.077320428898122,101.08000183105469,3.2812507450587702,100.43000030517578,1.1730261127170154,99.2699966430664,-0.015841997973204403 9193,2020-06-17,101.18000030517578,102.79000091552734,100.52999877929688,102.48999786376952,569900.0,-0.01056133198213638,1.3664898461341812,0.9290788968189115,48.46248554826504,62.21262194807419,1.9956085830092718,0.1870232462480601,0.5487413599446285,5.131175314321737,8.164869143916913,2.2600021362304688,3.5663150767068004,-0.5589996337890568,-5.631384477693942,4.513385210115828,-3.0951920557415065,1.9771927881633928,4.324627828964822,48.73239194464712,-17.408514025264353,2.536192421952445,6,0.9249992370605469,-2.295001983642578,0.8824996948242188,-5.645000457763672,1.8199996948242188,2,-0.006226499817333475,-1.3393514731359604,102.26000213623048,-1.077320428898122,101.08000183105469,3.2812507450587702,100.43000030517578,-0.006226499817333475 9194,2020-06-18,101.4499969482422,102.1999969482422,100.33000183105469,100.33000183105469,564400.0,0.002668478377664263,-2.3392915531335405,-0.8549596980850968,45.69021015188576,59.07183812798225,1.4431255963108498,0.08189259063914278,0.38217269068105963,4.671981076345546,7.922991713228514,1.8699951171875142,3.23444294130897,-0.39100265502928266,-5.34690054410261,4.5648952340440445,-2.8689515995659463,2.086946289507381,3.7432461093608964,52.53516238256392,-11.055056348274285,2.4779489445366645,6,0.6550025939941264,-2.5649986267089986,-0.0474987030029439,-5.914997100830092,1.120002746582017,3,-0.003844252354659128,1.3664898461341812,101.18000030517578,-1.3393514731359604,102.26000213623048,-1.077320428898122,101.08000183105469,-0.003844252354659128 9195,2020-06-19,99.72000122070312,103.30999755859376,99.4800033569336,102.97000122070312,2081700.0,-0.017052693736616775,-1.0536185461998284,-2.901798365122579,40.49442412235048,55.66511564134362,2.7033573304250638,2.070854250696371,2.0612596368181073,6.202075997998762,7.613963115605428,3.8299942016601705,2.627975244806777,-2.217998504638672,-6.9080353002698445,2.4720382909925007,-4.563016902454265,0.12701989317692153,5.174312163423977,28.1690201383822,-31.362541219687834,2.345018397815589,6,1.7550010681152344,-0.8350028991699219,1.1724967956542969,-4.185001373291016,4.879997253417969,4,0.0009024903408441087,-2.3392915531335405,101.4499969482422,1.3664898461341812,101.18000030517578,-1.3393514731359604,102.26000213623048,0.0009024903408441087 9196,2020-06-22,100.12000274658205,100.56999969482422,98.4000015258789,99.13999938964844,670400.0,0.004011246700585502,1.3085120629831788,-0.30153949444111017,40.84260817197706,52.06320173286264,1.538668407887542,1.9097445470767553,1.5317412021962724,5.602470223130197,7.2523095682846135,2.1699981689453125,1.9655375402376762,-1.907497024536113,-6.370452700377598,2.555458651305372,-4.1389748624568625,0.3239808133846367,4.487338151008103,26.79130391380943,-27.77518697766459,2.231477837920745,6,1.3249969482421733,-1.2350044250488423,-0.29250335693360796,-4.585002899169936,5.5400009155273295,0,0.02027565644834306,-1.0536185461998284,99.72000122070312,-2.3392915531335405,101.4499969482422,1.3664898461341812,101.18000030517578,0.02027565644834306 9197,2020-06-23,98.83999633789062,101.5199966430664,98.48999786376952,101.26000213623048,1040100.0,-0.012784722069288157,1.0612272966723941,-2.4693852130384135,32.44364500254545,48.47717951824174,2.1898778960774905,3.4650674412553713,2.72690575531243,6.656317941990352,7.333831085260541,3.029998779296889,1.1946123752892532,-3.2495033264160185,-7.481981862397063,0.9829752095650264,-5.365742594406541,-1.133264058425496,5.491850972624036,8.96120504130906,-40.5671348508604,2.1162392679905193,6,2.430004119873047,2.525001525878892,0.3725013732910156,-3.3049964904785156,6.5800018310546875,1,0.05250913227135201,1.3085120629831788,100.12000274658205,-1.0536185461998284,99.72000122070312,-2.3392915531335405,101.4499969482422,0.05250913227135201 9198,2020-06-24,98.95999908447266,99.04000091552734,97.0500030517578,98.0199966430664,1549000.0,0.0012141112002048704,2.6181578582327902,-0.38842983023061295,34.00243639274659,46.2280051646221,1.475714196576348,3.5075727535061674,2.3656746742669554,6.314146785696124,7.450761703864653,1.9899978637695455,0.37028803754836304,-3.1185005187988253,-7.383833762517341,1.1468327249196903,-5.251167140658083,-0.9858338969395675,5.107374382449549,30.51114550706277,-15.725727763677732,2.1326666218592556,6,1.9750022888183594,2.404998779296861,0.05249977111816406,-4.049999237060547,7.029998779296861,2,0.04789811951921563,1.0612272966723941,98.83999633789062,1.3085120629831788,100.12000274658205,-1.0536185461998284,99.72000122070312,0.04789811951921563 9199,2020-06-25,97.06999969482422,98.68000030517578,95.3000030517578,98.45999908447266,1119900.0,-0.019098619716387932,2.6939823731979375,-1.4787189143562107,29.300793126267337,43.285656564240625,3.375830373766888,5.306564605645917,4.0442489757276405,7.942545899649275,7.822543391815487,3.659996032714858,-0.4706630140951802,-4.7779998779296875,-9.596401793411673,0.04040203755229754,-7.18720083567068,-2.368798920188695,6.5763315471881185,22.097351521974865,-20.44885766196994,2.4092009577409894,6,2.990001678466797,3.825000762939439,1.727499008178711,-2.2750015258789062,8.239997863769545,3,0.06108993843431487,2.6181578582327902,98.95999908447266,1.0612272966723941,98.83999633789062,1.3085120629831788,100.12000274658205,0.06108993843431487 9200,2020-06-26,97.45999908447266,98.29000091552734,96.0999984741211,97.1500015258789,2046600.0,0.004017712896616343,1.2233513547007886,-0.22301992425489872,24.659982340963907,39.40077704066852,2.816406827844162,4.740622916719417,3.483617047010938,7.313710560983566,7.890437949422377,2.19000244140625,-1.0908783091099679,-4.122000503540036,-9.29788673362738,1.053885726547307,-6.709943618583708,-1.5340573884963646,5.5186259023193145,34.726660100310845,-1.7288644475718726,2.587943115043674,6,2.6000022888183594,3.4350013732910014,1.0974998474121094,-2.8300018310546875,7.349998474121108,4,0.05243177363384244,2.6939823731979375,97.06999969482422,2.6181578582327902,98.95999908447266,1.0612272966723941,98.83999633789062,0.05243177363384244 9201,2020-06-29,98.37999725341795,98.55999755859376,96.79000091552734,98.11000061035156,726000.0,0.009439751463037549,4.6190614592792345,0.8709637723960951,31.575686668730228,36.38580794730353,1.6462574736761582,3.6477176881524684,2.2193039677384263,6.140876339102562,7.928799948364756,1.7699966430664205,-1.2071259195248132,-2.9735023498535327,-8.29651493336317,2.3495102336561047,-5.635008641608351,-0.311996058098714,3.9843379785712756,49.51764268638361,14.56927971844894,2.66150629175482,6,0.9250030517578267,2.515003204345703,0.17750167846681109,-3.749999999999986,5.310005187988281,0,0.06322424674073712,1.2233513547007886,97.45999908447266,2.6939823731979375,97.06999969482422,2.6181578582327902,98.95999908447266,0.06322424674073712 9202,2020-06-30,99.58000183105469,100.30999755859376,98.23999786376952,98.45999908447266,926600.0,0.0121976480091337,-1.6538369369060832,4.14820989573053,37.574693035608014,35.17605322367498,0.02918531610615105,2.2753257959576842,0.9452133665879501,4.702346389304992,7.759898533246212,2.069999694824247,-1.4266616197099324,-1.5899978637695256,-6.89071946996269,3.710723742423639,-4.240358666866101,1.0603629393270495,2.2191868265160224,85.42921101923321,49.11245693277338,2.650360803096579,6,-0.27500152587890625,1.3149986267089702,-1.0225028991699219,-4.950004577636719,5.119995117187514,1,0.061056454300632446,4.6190614592792345,98.37999725341795,1.2233513547007886,97.45999908447266,2.6939823731979375,97.06999969482422,0.061056454300632446 9203,2020-07-01,100.69000244140624,101.33999633789062,99.75,99.75,606200.0,0.011146822554138458,-2.3829621453152394,0.8392858359275355,55.30644420939181,36.24452367450898,-1.2936747104809712,0.8904299211020259,-0.17140854267508132,3.3589712668603795,7.105667443204538,1.7599945068359375,-1.7694410805655139,-0.2764972686767777,-5.302280691313086,4.749286153959531,-2.789388979994925,2.2363944426413696,-5.3899993896484375,89.2384996854764,47.728496312590934,2.512891711318154,7,-1.3850021362304545,0.20499801635742188,-2.600002288818345,-6.060005187988267,5.0199966430664205,2,0.046975822950164,-1.6538369369060832,99.58000183105469,4.6190614592792345,98.37999725341795,1.2233513547007886,97.45999908447266,0.046975822950164 9204,2020-07-02,101.18000030517578,102.16999816894531,100.86000061035156,101.19000244140624,405800.0,0.004866400356427603,-3.0307522565348544,-0.010640542821879725,52.95043117161264,37.628524457760335,-2.040588982294892,0.16970633118563683,-0.7117943841370362,2.62458257396041,6.949306511947436,1.4799957275390767,-2.1891636749490146,0.36550064086914347,-4.424315319766208,5.155316601504495,-2.0294073394485395,2.7604086211868264,-5.759197387695323,83.69031443916406,38.52491823999647,2.3949079803176763,7,-2.4449996948242188,-0.2849998474121236,-3.127500534057617,-6.5500030517578125,4.8600006103515625,3,0.047539015063114975,-2.3829621453152394,100.69000244140624,-1.6538369369060832,99.58000183105469,4.6190614592792345,98.37999725341795,0.047539015063114975 9205,2020-07-06,101.23999786376952,102.87999725341795,100.7300033569336,102.0999984741211,730000.0,0.0005929784385527714,-1.287240173042101,85.98169336396798,50.6600494903351,38.719351270911226,-2.081156423283616,-0.15748174256795267,-0.7906061614760205,2.3012964102600364,6.600500689009252,2.149993896484361,-2.32663094942167,0.5899982452392436,-3.877687136715849,5.057683627194336,-1.6438444457382957,2.823840936216783,-5.549227136230471,73.07060138206121,26.7009244348167,2.233842690977544,7,-2.1499977111816406,-0.3449974060058594,-2.6399974822997905,-6.610000610351548,2.290000915527358,0,0.040201499216751424,-3.0307522565348544,101.18000030517578,-2.3829621453152394,100.69000244140624,-1.6538369369060832,99.58000183105469,0.040201499216751424 9206,2020-07-07,100.06999969482422,101.06999969482422,99.66999816894531,100.37000274658205,655000.0,-0.011556679115300561,-1.5454431960049937,0.3488405102819433,40.95787642019499,39.66537698398341,-1.0269967874448156,0.5724649519119964,0.24730154333084897,3.2212028558524537,5.903802916483645,1.5699996948242045,-2.476761055884211,-0.28199996948242756,-3.9648746956182777,3.4008747566534225,-2.1234373325503526,1.5594373935854975,-3.947875375732437,39.4396998227484,-4.876837764841653,1.8414373630679253,7,-0.9799995422363423,0.8250007629394389,0.12249946594238281,-5.44000244140625,4.8899993896484375,1,0.047366822006842835,-1.287240173042101,101.23999786376952,-3.0307522565348544,101.18000030517578,-2.3829621453152394,100.69000244140624,0.047366822006842835 9207,2020-07-08,99.37999725341795,100.36000061035156,98.69000244140624,100.0199966430664,619200.0,-0.00689519779664749,1.530286216303716,2.133309597680634,42.320806893013994,40.589640372902004,-0.28199453480213776,0.9205985661552205,0.7577210023412846,3.6296535497753695,5.212636770254337,1.6699981689453267,-2.405646421814197,-0.7250022888183736,-3.917312883075553,2.467308305438806,-2.3211575859469633,0.8711530083102161,-2.852400558266609,16.46767700126186,-26.16295119775064,1.5961552971285886,7,-0.2899971008300781,1.5150032043457031,0.812501907348647,-4.749999999999986,5.240005493164091,2,0.04336894050215978,-1.5454431960049937,100.06999969482422,-1.287240173042101,101.23999786376952,-3.0307522565348544,101.18000030517578,0.04336894050215978 9208,2020-07-09,97.69000244140624,98.8000030517578,97.08000183105469,98.72000122070312,819000.0,-0.017005381955306875,1.8907524234498068,1.6093746274706013,35.69256209479718,41.29983692496087,1.3509757115783714,2.2494329250196046,2.193211707949118,5.010242265409644,4.669103781540605,2.299995422363267,-2.416735900579468,-2.1124973297119283,-4.985068116249266,0.7600734568254097,-3.5487827229806044,-0.6762119364432522,-0.7812617127588908,10.517260203336459,-29.585695155899234,1.4362853932686694,7,1.7999954223632955,3.204998016357422,2.7074966430664205,-3.060005187988267,6.809997558593764,3,0.07175754254935662,1.530286216303716,99.37999725341795,-1.5454431960049937,100.06999969482422,-1.287240173042101,101.23999786376952,0.07175754254935662 9209,2020-07-10,99.08999633789062,99.7300033569336,97.55999755859376,97.69000244140624,498300.0,0.01433098435353286,-1.6144590495450226,-1.3592189861041104,47.54096407930284,43.842168229220746,0.29910562476389657,0.8804010499612787,0.6235593019363534,3.303925915256457,4.549883897356215,2.1700057983398295,-2.1242699200368804,-0.7035034179687472,-3.5842153344704144,2.17720849853292,-2.143859376219581,0.7368525402820865,-2.0099945068359375,34.655105055530285,-6.6700093005975205,1.440355958250833,7,0.7450027465820312,1.8050041198730327,1.75250244140625,-4.459999084472656,5.0300064086914205,4,0.06680798255363984,1.8907524234498068,97.69000244140624,1.530286216303716,99.37999725341795,-1.5454431960049937,100.06999969482422,0.06680798255363984 9210,2020-07-13,99.69000244140624,100.68000030517578,99.0199966430664,99.58999633789062,743200.0,0.006055163242408623,-1.6774134006029655,0.07143324250680111,48.34742415614853,45.70569461671168,0.05441355607119647,0.2341169403995167,-0.04946360640330738,2.4134646719947597,4.358632850547083,1.660003662109375,-1.8539567887410158,-0.06649742126465696,-2.931754986459495,2.7987601439301812,-1.499126203862076,1.3661313613327621,-2.6100006103515483,65.41358415379608,21.33091429981708,1.4326287825974218,7,0.28999710083009234,1.2049980163574219,1.1524963378906392,-5.060005187988267,3.309997558593764,0,0.06369744526642362,-1.6144590495450226,99.08999633789062,1.8907524234498068,97.69000244140624,1.530286216303716,99.37999725341795,0.06369744526642362 9211,2020-07-14,100.43000030517578,101.04000091552734,99.1999969482422,99.75,764400.0,0.007422989724616524,-1.0674127444719406,6.799588037840453,56.37531990551049,47.79465315781196,-0.40701231586466236,-0.5871792115269443,-0.7950998825089641,1.3902737290739822,3.869722580651351,1.840003967285142,-1.2605851627846505,0.706000518798831,-2.110376386015375,3.5223774236130367,-0.7021879336082719,2.114188971205934,-3.0019987487793003,84.59594062171874,34.58060067488952,1.4081884524071,7,-0.4500007629394531,0.4650001525878764,-0.4600028991699219,-5.020000457763672,2.2099990844726562,1,0.03086725544858271,-1.6774134006029655,99.69000244140624,-1.6144590495450226,99.08999633789062,1.8907524234498068,97.69000244140624,0.03086725544858271 9212,2020-07-15,100.63999938964844,102.37000274658205,100.47000122070312,101.37999725341795,667700.0,0.0020909995403219916,-2.5185402346758106,-1.088231664217013,56.68790466650833,47.94814876415823,-0.5038204196711717,-0.9747432743202467,-1.0293681213623103,0.9038903589610641,4.20480622594517,1.9400024414062642,-0.5793909782734232,0.9969997406005859,-1.5966535066103091,3.590652987811481,-0.2998268830048687,2.2938263642060406,-2.8848780914306644,67.29672859118693,14.202278280212923,1.2968266236054478,7,-0.6599998474121094,-0.3749961853027344,-0.3100013732910156,-5.229999542236328,1.0599975585937642,2,0.04292527544737412,-1.0674127444719406,100.43000030517578,-1.6774134006029655,99.69000244140624,-1.6144590495450226,99.08999633789062,0.04292527544737412 9213,2020-07-16,100.5500030517578,101.33000183105469,100.08999633789062,100.62999725341795,555700.0,-0.0008942402467849719,-1.4799920654902934,0.10810058457827061,66.17103903829795,49.41710519378992,-0.4869828766011466,-0.9848589607134528,-0.9980696518517931,0.7537716396540048,4.422345425767508,1.2400054931640625,-0.09375415988577629,0.9385032653808452,-1.5910636154058153,3.4680701461675056,-0.3262801750124851,2.2032867057741754,-2.4873891962280084,62.16220931800206,4.934224054888148,1.264783440393328,7,-0.5700035095214702,-0.3150024414062358,0.6574954986572408,0.2149963378906392,0.2899932861328267,3,0.040477370176997596,-2.5185402346758106,100.63999938964844,-1.0674127444719406,100.43000030517578,-1.6774134006029655,99.69000244140624,0.040477370176997596 9214,2020-07-17,101.05999755859376,101.66000366210938,100.45999908447266,101.02999877929688,645500.0,0.005072048646019844,-1.0512930865839822,-0.3750119217932153,66.54413801373153,51.18200391861175,-1.135164587728923,-1.6080129924303748,-1.393764327697113,0.04378855574516649,4.636969875828133,1.2000045776367188,0.22942272488350568,1.4679977416992358,-1.0073261552996229,3.9433216386980945,0.23033579319979935,2.7056596901986723,-2.7083406991906855,60.89543876909639,0.7872648070046608,1.2376619484994322,7,-1.3349952697754048,-0.9999961853027486,0.14750099182127485,0.21500015258787641,0.8500061035156108,4,0.034039209623093036,-1.4799920654902934,100.5500030517578,-2.5185402346758106,100.63999938964844,-1.0674127444719406,100.43000030517578,0.034039209623093036 9215,2020-07-20,99.80999755859376,101.31999969482422,99.4800033569336,100.80999755859376,920000.0,-0.012368890067261828,-1.2168785447057686,-33.33468972531483,56.3782442839011,52.89537812569021,-0.12219181819554592,-0.36988941649130425,-0.03615235749389001,1.110846785874898,4.879167619713264,1.839996337890625,0.0986444041135286,0.21349792480469887,-2.263132577584088,2.6901284271934855,-1.0248173263896945,1.4518131759990922,-1.1866402755497916,19.242886264467543,-40.461477023113105,1.2383152511943945,7,-0.08499526977540484,0.2500038146972514,0.837501525878892,1.4999999999999858,0.6300048828124716,0,0.043182098922085244,-1.0512930865839822,101.05999755859376,-1.4799920654902934,100.5500030517578,-2.5185402346758106,100.63999938964844,0.043182098922085244 9216,2020-07-21,102.1500015258789,102.31999969482422,99.87999725341795,100.41999816894531,681300.0,0.023444584956646697,1.357490629111871,-1.7300033569335938,60.404871205143245,54.904718604815685,-2.3871540165231977,-2.6878191102467923,-2.269760750940435,-1.3222698558388117,5.119070175637241,2.5100021362304545,0.021020901794003066,2.4520019531250057,-0.26927252449432615,5.1732764307443375,1.0913647143153327,3.8126391919346787,-3.271245844612494,92.38749940601542,34.45262948786571,1.360637238809669,7,-2.424999237060547,-2.0900001525878906,-1.50250244140625,-0.8400039672851562,-2.849998474121108,1,0.008321081364895955,-1.2168785447057686,99.80999755859376,-1.0512930865839822,101.05999755859376,-1.4799920654902934,100.5500030517578,0.008321081364895955 9217,2020-07-22,104.02999877929688,104.3499984741211,101.26000213623048,101.83000183105469,697400.0,0.018404280228441205,1.1760565650487216,1.2716720689731207,62.72866412120523,57.90872994108324,-3.9539864545367607,-4.383818960603506,-4.0015920969435115,-3.222322800906312,5.784357550238327,3.089996337890611,0.018106285376418896,4.072499084472653,0.768320501162151,7.376677667783156,2.420409792817395,5.724588376127912,-4.91116860370137,93.42915778919664,37.82418302220168,1.6520892916552536,7,-3.075000762939453,-3.9699974060058594,-3.5349998474121094,-2.720001220703125,-5.049995422363281,2,-0.013361524617503506,1.357490629111871,102.1500015258789,-1.2168785447057686,99.80999755859376,-1.0512930865839822,101.05999755859376,-0.013361524617503506 9218,2020-07-23,103.6999969482422,104.5,102.9499969482422,104.0500030517578,800600.0,-0.003172179514822293,1.4800048828124772,-0.1590939041053006,59.72222140459924,59.26220297722728,-2.996977505216151,-3.8793996838165725,-3.5109867287856815,-2.988586775719014,6.190335349053377,1.5500030517577983,0.2497477426406789,3.505497360229512,-0.15787700491520695,7.168871725374231,1.6738101776571455,5.337184542801879,-4.162673308764653,84.06367357112163,30.688951382300843,1.831687182572361,7,-1.9399986267089986,-3.7999954223632955,-3.204998016357436,-2.3899993896484517,-4.119995117187514,3,-0.01928640365339862,1.1760565650487216,104.02999877929688,1.357490629111871,102.1500015258789,-1.2168785447057686,99.80999755859376,-0.01928640365339862 9219,2020-07-24,103.0,104.8000030517578,102.4800033569336,104.16000366210938,648800.0,-0.006750211849973153,-1.1090935573141592,3.3142383817249184,56.47060407488712,60.16477852375379,-1.8819237681978365,-2.8589428374511954,-2.657465616751324,-2.368347764512464,6.056712463878559,2.3199996948242045,0.5128699851967866,2.50900039672851,-1.0479518338180185,6.065952627275038,0.7305242814552457,4.287476512001774,-2.966408724470199,66.16535422907994,14.650743470388406,1.7784761152732633,7,-1.0,-2.9499969482422017,-2.5050010681152344,-1.69000244140625,-3.1800003051757812,4,-0.02097090934086776,1.4800048828124772,103.6999969482422,1.1760565650487216,104.02999877929688,1.357490629111871,102.1500015258789,-0.02097090934086776 9220,2020-07-27,102.56999969482422,103.73999786376952,102.20999908447266,102.9800033569336,641400.0,-0.004174760244425091,-1.70795073998053,0.3534503170134961,59.720073280239916,60.53641778761262,-1.118003770457051,-2.1359990788894265,-2.0258035771298353,-2.1229666211192466,5.8723739944013715,1.5299987792968608,1.0486896840885436,1.823500061035162,-1.5459053365536448,5.192905458623969,0.13879736224075145,3.5082027598295724,-1.9644390061470602,54.67478193448372,1.565327852447453,1.6847026987944043,7,-0.4299964904785156,-2.5199966430664205,-2.075000762939453,-1.2600021362304688,-5.1399993896484375,0,-0.006434591349113061,-1.1090935573141592,103.0,1.4800048828124772,103.6999969482422,1.1760565650487216,104.02999877929688,-0.006434591349113061 9221,2020-07-28,104.5999984741211,105.13999938964844,102.1999969482422,102.1999969482422,819100.0,0.019791350154399145,-1.4500004768368722,-5.853609973948607,68.38030968934353,61.83557390126098,-2.787408484905825,-3.8747803703334966,-3.8334864126905472,-4.299392587065057,5.945162762960023,2.940002441406236,1.3761668142092986,3.542498779296878,-0.04815984728392664,7.133157405877682,1.7471694660064685,5.337828092587287,-3.4911047018742636,86.08244077874932,27.16743278153566,1.7953293132904027,7,-2.289997100830078,-4.379997253417969,-4.4199981689453125,-3.2900009155273438,-6.1699981689453125,1,-0.0397705171453141,-1.70795073998053,102.56999969482422,-1.1090935573141592,103.0,1.4800048828124772,103.6999969482422,-0.0397705171453141 9222,2020-07-29,105.66000366210938,105.9800033569336,105.02999877929688,105.02999877929688,910400.0,0.010133892958426038,-2.0158641736097653,0.2625018676110171,79.36627074752364,63.301710757841605,-3.4201006906303917,-4.69673635762021,-4.764205813933756,-5.503063742666541,6.718827343871203,1.3800048828125,1.707832068973289,4.298503875732422,0.23602702590211777,8.360980725562726,2.2672654508172627,6.329742300647581,-3.9867551034263187,91.53441396055729,25.402835424386183,2.0312384249151547,7,-2.9300003051757812,-5.020000457763672,-5.495004653930664,-4.350006103515625,-7.57000732421875,2,-0.06019307580842281,-1.4500004768368722,104.5999984741211,-1.70795073998053,102.56999969482422,-1.1090935573141592,103.0,-0.06019307580842281 9223,2020-07-30,105.41999816894531,105.7699966430664,104.6999969482422,104.80999755859376,566100.0,-0.0022714885940339213,-1.578306829671899,0.968247432668065,75.50362595936068,64.29720941846708,-2.700639760156619,-4.304917704612905,-4.323469847732525,-5.311859368591968,7.4664104858851905,1.0699996948242045,1.884574210062084,3.8219985961914062,-0.6098126931613166,8.253809885544129,1.606092951515052,6.037904240867761,-3.220001220703111,85.18507305435627,14.449326337858096,2.21590564467636,7,-2.6899948120117188,-4.779994964599609,-4.102499008178711,-4.1100006103515625,-8.199996948242188,3,-0.06108892927213894,-2.0158641736097653,105.66000366210938,-1.4500004768368722,104.5999984741211,-1.70795073998053,102.56999969482422,-0.06108892927213894 9224,2020-07-31,105.98999786376952,106.66999816894531,104.63999938964844,105.31999969482422,1333400.0,0.005406940853012854,1.0,1.0983565550191383,75.4442521003949,66.41565473141084,-2.791312350878343,-4.739062210308774,-4.782236950042218,-5.932631294031339,8.098059260148021,2.029998779296875,2.081262317109463,4.151498413085918,-0.6880892263936147,8.99108605256545,1.7317045933461515,6.571292232825684,-3.185199890136687,84.7874693629539,12.825852639735203,2.419793819739769,7,-2.7150001525878764,-5.0049972534179545,-4.839998245239244,-4.680000305175767,-9.869995117187472,4,-0.06047736731680753,-1.578306829671899,105.41999816894531,-2.0158641736097653,105.66000366210938,-1.4500004768368722,104.5999984741211,-0.06047736731680753 9225,2020-08-03,105.30999755859376,105.6500015258789,104.0500030517578,105.61000061035156,543700.0,-0.006415702602898143,7.420936395759792,-0.44776697260241605,69.80518414894172,67.46013394738844,-1.3958832876318183,-3.9405477686856614,-3.9440643714081602,-5.266677564844642,8.43297461711098,1.9399948120117188,2.1843524667197443,3.267998123168965,-1.8024008138784495,8.33839706021638,0.732798654645265,5.8031975916926655,-1.8094635498046898,69.57493872590875,-0.7559480061035373,2.5351994685237074,8,-1.3449974060058736,-3.924999237060561,-4.8324966430664205,-4.000000000000014,-8.659996032714858,0,-0.05213178227181092,1.0,105.98999786376952,-1.578306829671899,105.41999816894531,-2.0158641736097653,105.66000366210938,-0.05213178227181092 9226,2020-08-04,104.80999755859376,105.61000061035156,104.12000274658205,104.12999725341795,754600.0,-0.00474788730027087,-3.2572017133703053,-2.2666446264179836,66.53448837077048,67.88300330845125,-0.5351604126678069,-3.232988484648871,-3.30617192698638,-4.6533226442301014,9.167271394483322,1.489997863769517,2.2536545656022042,2.530998229980483,-2.594113161966632,7.656109621927598,-0.03155746599307463,5.0935539259540406,-0.7599945068359659,29.0074779853711,-39.9843275493444,2.5625556959735554,8,-0.3750000000000142,-3.079998016357436,-4.3324966430664205,-3.500000000000014,-10.540000915527358,1,-0.0704131039531054,7.420936395759792,105.30999755859376,1.0,105.98999786376952,-1.578306829671899,105.41999816894531,-0.0704131039531054 9227,2020-08-05,103.69000244140624,105.9800033569336,103.25,104.8000030517578,820800.0,-0.010685956905603367,-1.7437143930622934,-1.6323531061718848,61.51026220731146,68.0816745087526,0.5939997791313516,-1.8693872212574973,-2.034921972377248,-3.5209777085917295,9.987745731035194,2.7300033569335938,2.5543967960902876,1.1955028533935348,-3.776525255953729,6.167530962740798,-1.290511201280097,3.6815169080671666,2.9799957275390767,12.865575350349602,-54.63592476568297,2.4860140546736345,8,0.7449951171875142,-1.8150024414062358,-3.5900020599365092,-2.380004882812486,-10.48000335693358,2,-0.05072815133940045,-3.2572017133703053,104.80999755859376,7.420936395759792,105.30999755859376,1.0,105.98999786376952,-0.05072815133940045 9228,2020-08-06,104.6999969482422,106.0999984741211,103.3499984741211,106.0999984741211,717700.0,0.009740519655274449,2.9285671467730423,1.2612619424015268,62.871285526055956,68.79286133666025,-0.2896914618868607,-2.453052640184552,-2.9297428446569,-4.401013614935167,10.33966597121689,2.75,2.662977420613288,1.8549976348877095,-2.6581195361009406,6.36811480587636,-0.40156095060662267,4.111556220382042,1.9016012573242023,42.397594285536236,-24.86799301126552,2.2565585854943273,8,-0.2649993896484517,-2.8249969482422017,-4.599996566772475,-3.3899993896484517,-11.379997253417983,3,-0.06313276793712985,-1.7437143930622934,103.69000244140624,-3.2572017133703053,104.80999755859376,7.420936395759792,105.30999755859376,-0.06313276793712985 9229,2020-08-07,105.70999908447266,106.61000061035156,103.88999938964844,103.88999938964844,567500.0,0.00964663004460009,-1.9890128316376792,-1.2999983651315383,71.22302474173951,70.07096705460465,-0.9776660712097538,-3.1006432579527257,-3.891055205165287,-5.503951221886666,11.119455260145097,2.720001220703125,2.6189771458302857,2.5339996337890653,-1.786478674773761,6.854477942351892,0.3737604795076521,4.694238788070479,-2.4599990844726562,73.21424516691567,-0.12069041791782809,2.1602391542814123,8,-1.2750015258789062,-3.8349990844726562,-5.60999870300293,-5.364997863769531,-13.360000610351562,4,-0.08031404727366609,2.9285671467730423,104.6999969482422,-1.7437143930622934,103.69000244140624,-3.2572017133703053,104.80999755859376,-0.08031404727366609 9230,2020-08-10,106.04000091552734,107.0199966430664,105.58000183105469,106.43000030517578,561000.0,0.00312176552750687,-1.1984694590690956,-0.21428541485887714,66.35828254556141,69.8462973719622,-0.8534322940041221,-3.0888965062155194,-4.2029903967066815,-5.889986993742383,12.188438740623782,1.4399948120117188,2.6657262309850296,2.546501541137701,-1.6260966922235696,6.7190997744989716,0.4602024244570657,4.632800657818336,-2.7228009033203193,74.00539522120204,2.9532293383923474,2.0862991166806357,8,-0.9050025939941406,-3.990001678466797,-6.225000381469727,-5.770000457763672,-12.150001525878906,0,-0.09354958584777529,-1.9890128316376792,105.70999908447266,2.9285671467730423,104.6999969482422,-1.7437143930622934,103.69000244140624,-0.09354958584777529 9231,2020-08-11,103.52999877929688,106.66999816894531,103.3000030517578,106.66999816894531,695800.0,-0.023670333030550994,1.1464941224493854,8.051293086583982,48.00319556959017,66.3615112410807,1.6637945215180991,-0.3528322736937639,-1.709195957670559,-3.3341440983686823,12.75853508730258,3.369995117187514,2.7634432131640096,-0.11850051879882528,-4.0343533791464665,3.797352341548816,-2.076426948972653,1.8394259113750024,3.4899978637695312,7.427029936799416,-58.283234874417474,1.9579264301738217,8,1.6049995422363281,-1.4799995422363281,-3.537498474121108,-3.259998321533203,-10.110000610351562,1,-0.06645414212825995,-1.1984694590690956,106.04000091552734,-1.9890128316376792,105.70999908447266,2.9285671467730423,104.6999969482422,-0.06645414212825995 9232,2020-08-12,104.95999908447266,106.0,104.0500030517578,104.0999984741211,876000.0,0.013812424630895936,-3.0625298025875685,-0.27388559793568956,54.625557570267944,64.04172586451483,0.13863528779188528,-1.52055443975172,-3.148792873874555,-4.512967194337207,12.904785633002449,2.470001220703125,2.8994563608250985,1.0954998016357393,-2.591515317910279,4.7825149211817575,-0.7480077581372768,2.9390073614087555,2.05999755859375,44.623626142616814,-17.989890792043767,1.843507559773009,8,0.17499923706054688,-2.9099998474121094,-4.967498779296889,-4.689998626708984,-12.959999084472656,2,-0.10184834731946646,1.1464941224493854,103.52999877929688,-1.1984694590690956,106.04000091552734,-1.9890128316376792,105.70999908447266,-0.10184834731946646 9233,2020-08-13,104.62000274658205,105.08000183105469,103.83999633789062,104.45999908447266,658200.0,-0.003239294406023996,1.296302575622713,0.1860506378524322,56.108606657595075,61.89332081531485,0.39472830750662524,-0.9064860430797097,-2.871221125221396,-3.8302080097309243,13.169563143758833,1.2400054931640625,2.715377932615098,0.5520034790039148,-2.798677133018302,3.9026840910261313,-1.1233368270071935,2.227343785015023,2.325594024658187,35.483923894608154,-25.578173445294496,1.6753403060111065,8,0.5149955749511577,-2.5700035095214986,-4.627502441406278,-4.350002288818374,-12.35000610351564,3,-0.10906139708051343,-3.0625298025875685,104.95999908447266,1.1464941224493854,103.52999877929688,-1.1984694590690956,106.04000091552734,-0.10906139708051343 9234,2020-08-14,104.5,105.22000122070312,103.5199966430664,104.7300033569336,986100.0,-0.0011470344430474233,1.8099270478003997,-1.4374880793437594,57.45173599594199,60.52071546498155,0.3141881800246722,-0.5434141460201829,-2.7989159631700034,-3.4938346051233395,13.273186331374484,1.7000045776367188,2.2646864137478957,0.2600006103515682,-2.7792308433889445,3.299232064092081,-1.2596151165186882,1.7796163372218246,2.3726848968505863,32.2580380526965,-28.388770069650548,1.519615726870256,8,0.6349983215332031,-2.210002899169922,-4.307500839233398,-4.229999542236328,-10.779998779296875,4,-0.10698564885335671,1.296302575622713,104.62000274658205,-3.0625298025875685,104.95999908447266,1.1464941224493854,103.52999877929688,-0.10698564885335671 9235,2020-08-17,104.12000274658205,105.06999969482422,103.9800033569336,104.51000213623048,1075200.0,-0.0036363373532818377,-2.2537293037872406,1.6956247719507744,47.876125672973245,58.4475640541152,0.5672895792068573,0.1855467888307487,-2.482008993269446,-2.924783653032378,13.780594359394186,1.089996337890625,1.9028063538753344,-0.3354969024658061,-2.551994040547953,1.8810002356163409,-1.4437454715068867,0.7727516665752745,2.6812285133666904,24.332370413301714,-31.729798261740132,1.1082485690410737,8,1.0149955749511577,-1.1000061035156392,-3.7550029754638814,-3.8500022888183736,-11.25,0,-0.11304268115616556,1.8099270478003997,104.5,1.296302575622713,104.62000274658205,-3.0625298025875685,104.95999908447266,-0.11304268115616556 9236,2020-08-18,103.0,104.29000091552734,102.94000244140624,103.8499984741211,846800.0,-0.010756845150187155,-1.7835203989333985,2.1794866778825464,38.29223803172377,55.86778359016101,1.5684868286596583,1.446665648848807,-1.4877687265978636,-1.7156444341662507,14.114262043799405,1.349998474121108,1.448000984442018,-1.497999572753912,-3.555239199407069,0.559240053899245,-2.5266193860804975,-0.46937975942732635,3.7312066957849197,1.9607060935478773,-47.56493986620512,1.0286198133265816,8,1.9799995422363281,0.10999679565429688,-2.5625,-2.729999542236328,-9.410003662109375,1,-0.08844660786749092,-2.2537293037872406,104.12000274658205,1.8099270478003997,104.5,1.296302575622713,104.62000274658205,-0.08844660786749092 9237,2020-08-19,102.63999938964844,103.70999908447266,102.3000030517578,103.27999877929688,1088100.0,-0.003495151556811238,-1.1363704671298032,0.7529418100546624,37.89198687318319,53.09230596206403,1.9711708445249059,1.788909996973203,-1.205179969037573,-1.2858984680634364,13.892066833372175,1.409996032714858,1.0961927153309716,-1.7885002136230526,-4.000412970519477,0.42341254327337197,-2.894456592071265,-0.6825438351748403,3.939559135961332,11.64371750320112,-31.99271880755032,1.1059563784482096,8,2.020000457763672,0.6100006103515625,-2.2024993896484375,-3.7550010681152344,-7.3899993896484375,2,-0.08982853931732382,-1.7835203989333985,103.0,-2.2537293037872406,104.12000274658205,1.8099270478003997,104.5,-0.08982853931732382 9238,2020-08-20,101.6999969482422,103.01000213623048,101.61000061035156,102.20999908447266,811700.0,-0.00915824675561172,-3.0580059487610844,0.7968790978232141,31.89872798339958,48.72293965558182,2.72771992298253,2.710356325831441,-0.3364103023617133,-0.36729088186072545,13.72648360048519,1.4000015258789205,0.7804438962574807,-2.62850265502928,-5.139684441389235,-0.11732086866932434,-3.8840935482092647,-1.372911761849295,4.622788248936445,2.4929729272781165,-34.453567195961035,1.2555908931799782,8,2.6150016784667827,1.5500030517577983,-1.577495574951186,-2.8149986267089986,-6.659996032714858,3,-0.09537853725972856,-1.1363704671298032,102.63999938964844,-1.7835203989333985,103.0,-2.2537293037872406,104.12000274658205,-0.09537853725972856 9239,2020-08-21,100.83999633789062,101.1999969482422,99.08000183105469,101.18000030517578,1912400.0,-0.008456250109714847,10.15794968578638,0.6666716531781717,31.421439425264907,44.8410681977711,3.1561675092931836,3.583990831327128,0.5849991321898642,0.5234188123368426,14.132871768295285,2.619995117187514,0.5746699877707329,-3.3805030822753963,-6.286943276970391,-0.47406288758040205,-4.833723179622893,-1.9272829849278992,5.105766092341852,29.38222261282019,-3.2950637622213783,1.4532200973474956,8,2.035003662109375,2.210002899169922,-0.7324962615966797,-1.9549980163574219,-5.739997863769531,4,-0.08498611668041123,-3.0580059487610844,101.6999969482422,-1.1363704671298032,102.63999938964844,-1.7835203989333985,103.0,-0.08498611668041123 9240,2020-08-24,101.91000366210938,101.91999816894531,99.58999633789062,100.86000061035156,543300.0,0.010610941720321065,3.355175905195157,-3.088208235162123,38.492093286862655,43.78427905524582,1.6077871779230293,2.595052751589918,-0.44729577884262994,-0.4360563469784893,14.53008277887991,2.3300018310546875,0.27138150687693496,-2.2774959564208928,-5.276358405376584,0.7213664925347985,-3.7769271808987384,-0.7780647319430471,3.349182708205319,54.31866273237807,20.30236321753567,1.4994312244778434,8,0.6299972534179688,1.1399955749511719,-2.0175018310546875,-3.025005340576172,-6.32000732421875,0,-0.08036504903444852,10.15794968578638,100.83999633789062,-3.0580059487610844,101.6999969482422,-1.1363704671298032,102.63999938964844,-0.08036504903444852 9241,2020-08-25,100.44000244140624,102.23999786376952,99.72000122070312,102.23999786376952,463600.0,-0.014424503658905241,1.8000033908506214,-1.714276372197114,37.45174928006865,41.87607813411256,2.8981489780331486,3.9393926116866993,1.0231591627885308,1.0934608279985554,14.38763749225704,2.519996643066392,-0.31556757677273595,-3.5394973754882955,-6.964663906327928,-0.11433084464866283,-5.252080640908119,-1.826914110068472,4.201265474982463,29.373680715416516,-7.015742344966927,1.7125832654198179,8,1.7099990844726705,2.609996795654311,-0.5475006103515483,-1.5550041198730327,-4.970001220703111,1,-0.07536837426144338,3.355175905195157,101.91000366210938,10.15794968578638,100.83999633789062,-3.0580059487610844,101.6999969482422,-0.07536837426144338 9242,2020-08-26,99.3000030517578,100.12000274658205,98.5,100.12000274658205,570600.0,-0.011350053384491687,2.951227681686553,0.4555565445536739,29.357848466890232,38.90377166847869,3.521129822207726,4.825913423407528,2.112333978864058,2.338205881587072,14.128728386540528,1.9400024414062358,-0.8778100573133543,-4.361496734619152,-8.275762244584271,-0.44723122465403264,-6.318629489601719,-2.404363979636585,4.785138256097497,17.73841846617064,-17.151952118026433,1.95713275498256,8,2.559997558593764,3.459995269775405,0.5924987792968892,-0.41500473022459516,-3.280006408691392,2,-0.05750258346810888,1.8000033908506214,100.44000244140624,3.355175905195157,101.91000366210938,10.15794968578638,100.83999633789062,-0.05750258346810888 9243,2020-08-27,98.9800033569336,100.18000030517578,98.52999877929688,99.81999969482422,580900.0,-0.003222554733028682,1.1153898822332642,1.024386159156637,22.841050158129633,35.05813990872176,3.3044607231783516,4.889388708203086,2.411559796912428,2.6109450603325683,14.009321665787239,1.6500015258789062,-1.022875454854713,-4.359496688842768,-8.700910947628628,-0.01808243005690713,-6.530203818235691,-2.1887895594498445,4.434920993979063,12.834321687280372,-16.497477875311887,2.17070712939293,8,2.8049964904785156,3.7799949645996094,1.527496337890625,-0.09500503540039062,-3.7600021362304688,3,-0.037684413320160814,2.951227681686553,99.3000030517578,1.8000033908506214,100.44000244140624,3.355175905195157,101.91000366210938,-0.037684413320160814 9244,2020-08-28,99.58000183105469,99.6500015258789,98.05999755859376,99.38999938964844,582400.0,0.006061815051242592,8.636334211864712,-0.22619436875567667,24.486598251267196,32.459303528532196,2.1603508070074326,3.989068610723592,1.7886270378926952,2.0498840641212155,13.643636766389866,1.590003967285142,-1.3982472455064254,-3.4389984130859403,-7.901277865437848,1.0232810392659673,-5.670138139261894,-1.2078586869099865,3.245131597748454,36.363735920756426,12.158930485409542,2.2311397261759547,8,1.5949974060058594,2.9599952697753906,1.2499980926513672,-0.6950035095214844,-2.5999984741210938,4,-0.045591492589343474,1.1153898822332642,98.9800033569336,2.951227681686553,99.3000030517578,1.8000033908506214,100.44000244140624,-0.045591492589343474 9245,2020-08-31,99.81999969482422,100.20999908447266,99.12000274658205,99.51000213623048,636800.0,0.002410101017839894,-1.000000000000026,1.631545133311843,32.14631098096031,31.77642274511404,1.3927110092214434,3.4959232036651997,1.5837822958632444,1.7830734624009068,13.436008877123895,1.0899963378906108,-1.8032357586805716,-2.9245006561279325,-7.468082296180967,1.6190809839251017,-5.1962914761544425,-0.6527098361014225,2.338014712149615,42.105311189838616,15.126447585824003,2.2717908200265136,8,1.0649986267089844,2.7199974060058594,1.2050018310546875,-0.9350013732910156,-3.440002441406264,0,-0.0472851255773733,8.636334211864712,99.58000183105469,1.1153898822332642,98.9800033569336,2.951227681686553,99.3000030517578,-0.0472851255773733 9246,2020-09-01,97.43000030517578,99.41999816894531,97.13999938964844,99.41999816894531,839000.0,-0.02394309153431462,1.2914585194358077,-6.419398503642744,16.82821704842746,29.436003875696738,3.2514395317065947,5.591354944303021,3.968992369120201,4.091374019880135,13.484188688272397,2.6800003051757812,-2.3205684415237187,-4.945500183105466,-9.957360875879857,0.06636050966892526,-7.451430529492654,-2.4395698367182774,4.154291743024842,9.446284832414245,-14.66858153052238,2.5059303463871934,9,2.645000457763672,4.649997711181641,3.6650028228759766,1.4549980163574219,-0.6399993896484375,1,-0.018885394247375453,-1.000000000000026,99.81999969482422,8.636334211864712,99.58000183105469,1.1153898822332642,98.9800033569336,-0.018885394247375453 9247,2020-09-02,98.43000030517578,99.02999877929688,97.16000366210938,97.51000213623048,1160100.0,0.010263779091324476,-1.3086429055836033,-0.462311133943934,24.229819283231322,28.583902909011375,1.7784744323646038,4.402818573114999,3.0169891403784987,3.0454773181535586,14.003393143308662,1.8699951171875,-2.682351344295469,-3.682500076293948,-8.949472167681265,1.5844720150933682,-6.315986121987606,-1.04901403060029,2.4432049176564874,42.01957797266837,18.5437889461082,2.6334860456936613,9,1.2599983215332031,3.6499977111816406,2.835000991821289,0.4549980163574219,-1.9199981689452983,2,-0.03007212308539442,1.2914585194358077,97.43000030517578,-1.000000000000026,99.81999969482422,8.636334211864712,99.58000183105469,-0.03007212308539442 9248,2020-09-03,98.08999633789062,99.93000030517578,97.37999725341795,98.9499969482422,909800.0,-0.0034542717284465896,-1.2368459798423104,-0.9347851326024879,23.793957874301626,27.73640495890434,1.7350019118614455,4.450401589129882,3.3981599534896247,3.2598604616857187,14.287290958506778,2.5500030517578267,-2.8694702319370577,-3.6920040130615206,-9.102919320368116,1.7189112942450748,-6.397461666714818,-0.9865463594082229,2.185895951632233,30.944529077439604,8.225219596593682,2.705457653653301,9,1.6000022888183594,3.990001678466797,3.5950069427490234,0.7950019836425781,-1.4799957275390625,3,-0.02110306628714398,-1.3086429055836033,98.43000030517578,1.2914585194358077,97.43000030517578,-1.000000000000026,99.81999969482422,-0.02110306628714398 9249,2020-09-04,97.22000122070312,98.62999725341795,96.47000122070312,98.5,788900.0,-0.00886935620010243,1.805201882586112,1.488369617288526,22.877371363519373,26.001435856310643,2.2769448140756054,4.903120672925894,4.360990919613812,4.026002664403009,14.499494500500765,2.1599960327148295,-3.074402814374281,-4.137499237060553,-9.582906380043397,1.307907905922292,-6.860202808551975,-1.4147956655691303,2.7099990844726562,20.053487390072398,-2.3600871086675497,2.722703571491423,9,2.134998321533203,4.524997711181641,4.465002059936523,3.6749992370605327,-1.80999755859375,4,-0.02057189852795538,-1.2368459798423104,98.08999633789062,-1.3086429055836033,98.43000030517578,1.2914585194358077,97.43000030517578,-0.02057189852795538 9250,2020-09-08,96.12000274658205,97.62999725341795,95.12000274658205,97.62999725341795,939300.0,-0.011314528495262266,2.3245081296294674,1.1796843335002043,22.91340640328248,24.386064425556626,2.759444906865099,5.504026856239491,5.53038446884176,5.034816092789725,14.722251133528996,2.509994506835909,-3.1713393873398132,-4.741497802734358,-10.198206538537761,0.715210933069045,-7.469852170636059,-2.0131434348326565,3.809997558593736,20.790031342393505,-4.036754052639466,2.7283543679016997,9,1.5449981689452983,4.949996948242173,6.009996414184556,4.864997863769517,-1.0800018310547017,1,0.00894715549081826,1.805201882586112,97.22000122070312,-1.2368459798423104,98.08999633789062,-1.3086429055836033,98.43000030517578,0.00894715549081826 9251,2020-09-09,96.6500015258789,97.70999908447266,96.31999969482422,96.69000244140624,681700.0,0.0055139280498586185,-2.9714008566664125,0.026490768904284784,26.728839994380152,24.093952373055505,1.827476106173961,4.671687998065238,5.047711344511228,4.326212742132412,16.172012355835328,1.5899963378906108,-3.2021614608848665,-3.8674991607665987,-9.481083374472988,1.7460850529397902,-6.674291267619793,-1.0607070539134043,2.3179992675781307,31.808722575405536,5.094836703449737,2.8067921068531976,9,1.0149993896484375,4.4199981689453125,6.024997711181641,4.334999084472656,-2.1500015258789062,2,-0.002793629262268116,2.3245081296294674,96.12000274658205,1.805201882586112,97.22000122070312,-1.2368459798423104,98.08999633789062,-0.002793629262268116 9252,2020-09-10,94.2699966430664,96.4499969482422,94.26000213623048,96.4499969482422,645500.0,-0.02462498546547076,1.0091692710429259,54.49876025178397,24.03914181871683,24.227073668676304,3.8207305023586855,6.545344939235122,7.40967611720572,6.642411788238633,17.931672993751324,2.3899993896484233,-3.4987476634182997,-5.713003921508786,-11.575736602843563,0.1497287598259902,-8.644370262176182,-2.781637580841391,3.928404541015638,0.17627001875703271,-28.37859521007007,2.9313663406673904,9,2.9650039672851562,6.370002746582031,8.812501907348633,6.715003967285156,0.2200012207031108,3,0.026731774288720977,-2.9714008566664125,96.6500015258789,2.3245081296294674,96.12000274658205,1.805201882586112,97.22000122070312,0.026731774288720977 9253,2020-09-11,93.20999908447266,94.55999755859376,92.75,94.55999755859376,681600.0,-0.011244272794526666,1.6814808954093245,0.6192652684111638,23.707801067904697,24.140540648302693,4.443456289176552,7.06914359271893,8.40316024135221,7.659574711245114,20.039123200387174,1.8099975585937642,-3.729270222971138,-6.20250129699707,-12.377623106591798,-0.027379487402342306,-9.290062201794441,-3.114940392199699,4.5,7.823117335731163,-19.775008824184678,3.087560904797367,9,3.270000457763672,6.674999237060547,9.944999694824219,7.775001525878906,1.0299987792968608,4,0.03540395970573029,1.0091692710429259,94.2699966430664,-2.9714008566664125,96.6500015258789,2.3245081296294674,96.12000274658205,0.03540395970573029 9254,2020-09-14,93.31999969482422,94.1999969482422,93.04000091552734,93.95999908447266,772900.0,0.0011801374469693204,1.0714305177111445,0.4740741577986579,18.30255767796055,22.602345836858273,3.7460259569794516,6.407116373294272,8.2107565378532,7.482514529754468,22.42936832027998,1.159996032714858,-3.7682565948132662,-5.533500671386719,-11.793043388548611,0.7260420457751735,-8.663272029967658,-2.4037293128057797,3.3979995727539034,11.491931452338578,-12.200519246571153,3.1297713585809457,9,3.020000457763672,6.564998626708984,9.834999084472656,7.665000915527344,0.9599990844726562,0,0.03525504635969057,1.6814808954093245,93.20999908447266,1.0091692710429259,94.2699966430664,-2.9714008566664125,96.6500015258789,0.03525504635969057 9255,2020-09-15,92.3499984741211,94.58999633789062,91.9000015258789,93.63999938964844,1081100.0,-0.010394355163686586,-1.4566220862785537,2.015628352764466,19.003805344553484,22.844077869761165,3.96157646213058,6.798699693130089,9.083449996642713,8.394942310655523,25.051645914148697,2.6899948120117188,-3.7468902811506695,-5.915001678466794,-12.30161178155555,0.4716084246219623,-9.10830673001118,-2.7216966269224088,3.5744009399413983,7.745217510058724,-14.599518216419488,3.1933050515443813,9,3.56500244140625,7.1100006103515625,10.805000305175781,8.635002136230469,3.19000244140625,1,0.03313486993555048,1.0714305177111445,93.31999969482422,1.6814808954093245,93.20999908447266,1.0091692710429259,94.2699966430664,0.03313486993555048 9256,2020-09-16,93.88999938964844,94.5,92.11000061035156,92.5,1320200.0,0.016675700497806645,-1.202766273125523,-1.0775181419776085,29.888457659403315,23.472815467113612,2.0859820403166367,4.786619004661688,7.499748297789466,6.756559641288618,27.33320641668684,2.3899993896484375,-3.774842591195622,-3.9195007324218807,-10.182467045883072,2.343465581039311,-7.0509838891524765,-0.7880175756912848,1.229520446777343,43.73626078805842,19.949264493411277,3.131483156730593,9,2.0250015258789062,5.395000457763672,9.702499389648438,7.270000457763672,2.75,2,0.012248392090262294,-1.4566220862785537,92.3499984741211,1.0714305177111445,93.31999969482422,1.6814808954093245,93.20999908447266,0.012248392090262294 9257,2020-09-17,93.41999816894531,94.19000244140624,92.95999908447266,93.83000183105469,690100.0,-0.005005870952800806,1.1769876849951684,-0.29496679290850214,29.558802162484753,24.113353721356184,1.9786548594432958,4.77529642796938,7.941930508698249,7.106244743188398,29.41563529528708,1.2300033569335795,-4.036720358049195,-3.928501892089841,-10.050096654272096,2.193092870092414,-6.989299273180961,-0.8677045109987205,1.1699981689453125,56.505560392872034,30.038785372447506,3.0607973810911275,9,1.845001220703125,5.530002593994141,10.172500610351562,7.740001678466797,4.270004272460923,3,0.011560713468454109,-1.202766273125523,93.88999938964844,-1.4566220862785537,92.3499984741211,1.0714305177111445,93.31999969482422,0.011560713468454109 9258,2020-09-18,92.0,93.66999816894531,91.8000030517578,93.19000244140624,1570700.0,-0.015200151967219244,-1.3522005335789857,2.902419054707818,23.71704995296436,24.206651342405625,2.7311495838201125,5.7248511000309605,9.371517516750998,8.370900686658103,31.381280760477082,1.8699951171875142,-3.9467555267347194,-4.863500213623041,-11.069907128340859,1.3429067010947762,-7.966703670981957,-1.7602967562641254,2.5,7.168366649348282,-17.30102669115272,3.1032034573589087,9,2.7550010681152344,6.510002136230469,11.592498779296875,9.15999984741211,5.480003356933594,4,0.027065194171407736,1.1769876849951684,93.41999816894531,-1.202766273125523,93.88999938964844,-1.4566220862785537,92.3499984741211,0.027065194171407736 9259,2020-09-21,92.2699966430664,92.4800033569336,90.48999786376952,91.23999786376952,1218700.0,0.0029347461202871017,1.7448120553942192,-0.8655434169359612,23.87541644887243,24.31354134747117,1.883191175268891,5.038203338223525,9.0693119056902,7.982119555662521,32.50784684938878,1.9900054931640767,-4.0327706606468325,-4.165003585815427,-10.398749965430227,2.068742793799373,-7.28187677562282,-1.048130396008034,1.9200057983398295,43.414620530522434,20.301291316969145,3.116873189807398,9,1.8300018310546875,5.585002899169922,11.322502136230469,8.890003204345703,4.8000030517578125,0,0.021350398746883936,-1.3522005335789857,92.0,1.1769876849951684,93.41999816894531,-1.202766273125523,93.88999938964844,0.021350398746883936 9260,2020-09-22,93.72000122070312,94.29000091552734,92.2300033569336,92.33000183105469,929900.0,0.015714800372713444,-1.59119786568396,1.349515569909021,36.26943561125216,25.373607527123617,0.06363662669181736,3.102216707527063,7.58394051136608,6.46670132245832,33.66804886026665,2.05999755859375,-4.074713656857,-2.3054988861083956,-8.084313573650306,3.4733158014335146,-5.194906229879351,0.5839084576625595,-3.230003356933608,80.54866923262799,53.40537066927789,2.889407343770952,9,-0.2500038146972656,4.05999755859375,9.992496490478516,7.439998626708984,-1.0299987792968892,1,0.005975219284035216,1.7448120553942192,92.2699966430664,-1.3522005335789857,92.0,1.1769876849951684,93.41999816894531,0.005975219284035216 9261,2020-09-23,92.87000274658205,94.16000366210938,92.72000122070312,93.58000183105469,856800.0,-0.009069552529341052,-1.8514839518669315,-0.5107909325429394,29.191626854096953,25.946105864388077,0.3587844729496794,3.5373745351229076,8.364109932375172,7.275537960966389,35.08699841011206,1.44000244140625,-4.067159279593,-2.776997375488264,-8.325423593810896,2.771428842834368,-5.551210484649573,-0.002784266326955276,-2.3800048828125284,62.631657143316566,35.8263872680114,2.7742131091613156,9,-0.33000564575196734,4.519996643066392,11.20749473571776,8.289997100830064,-0.790000915527358,2,0.028749844836669425,-1.59119786568396,93.72000122070312,1.7448120553942192,92.2699966430664,-1.3522005335789857,92.0,0.028749844836669425 9262,2020-09-24,93.58999633789062,94.22000122070312,92.51000213623048,92.80999755859376,716200.0,0.0077527034566076125,-1.4782781764504556,-1.0985912466016934,33.62444250963941,27.047954913469713,-0.5227877246304331,2.495619698682475,7.57444401866816,6.507772707535622,36.11924318696579,1.709999084472642,-3.9793528034366403,-1.7715034484863281,-7.112221603546786,3.5692147065741295,-4.441862526016564,0.8988556290439078,-3.0239984130859483,81.57884169822161,53.01289162310658,2.67035907753023,9,-1.0499992370605469,3.5100021362304688,10.455001831054688,7.570003509521484,-1.9199981689453125,3,0.032588985694008255,-1.8514839518669315,92.87000274658205,-1.59119786568396,93.72000122070312,1.7448120553942192,92.2699966430664,0.032588985694008255 9263,2020-09-25,95.25,95.51000213623048,92.88999938964844,93.2300033569336,956900.0,0.017736977530335762,1.0629935450539496,2.5897433389413202,43.22091745971068,29.816661555886395,-2.081922056584432,0.5711276643306462,5.865522224228471,4.792878798172097,36.92348427681974,2.6200027465820455,-3.9613427612490426,0.07500038146972088,-4.986905902179174,5.136906665118616,-2.4559527603547338,2.6059535232941755,-4.609522015380875,94.82067898513917,62.48552535022579,2.5309531418244484,9,-2.25,1.5,8.704999923706055,5.909999847412109,0.26000213623048296,4,0.02561682353182393,-1.4782781764504556,93.58999633789062,-1.8514839518669315,92.87000274658205,-1.59119786568396,93.72000122070312,0.02561682353182393 9264,2020-09-28,95.04000091552734,95.76000213623048,94.6500015258789,95.3000030517578,550200.0,-0.0022047147976131942,-1.1346146792356213,-0.12871414273033874,46.0410488292458,32.82079972085221,-1.7905816071262848,0.44645178809996366,6.006713220070722,5.029557658330106,37.5243869635273,1.1100006103515767,-3.685317279655621,0.09200134277344318,-4.525866747201235,4.709869432748121,-2.216932702213896,2.400935387760782,-4.2047419648437625,79.60335779927522,43.91554988884815,2.3089340449873377,9,-1.9150009155273438,1.3249969482421733,8.742498397827148,6.119998931884766,2.589996337890611,0,0.025673426114283693,1.0629935450539496,95.25,-1.4782781764504556,93.58999633789062,-1.8514839518669315,92.87000274658205,0.025673426114283693 9265,2020-09-29,95.0999984741211,95.93000030517578,94.88999938964844,95.16999816894531,927300.0,0.0006312874370348887,-3.2449202024133905,0.2692273834326272,44.11540141511673,34.401571249264805,-1.586283414155929,0.015507956261288314,5.917483477362509,4.999574124515959,38.49603711260621,1.0400009155273438,-3.301711924547348,0.38799896240234943,-3.6242231534600933,4.400221078264792,-1.618112095528872,2.394110020333571,-3.9692549323046933,75.73092761886905,37.91857094270694,2.006111057931218,9,-1.8899993896484375,1.2649993896484233,7.86250114440918,6.060001373291016,0.48999786376953125,1,0.02071504997173279,-1.1346146792356213,95.04000091552734,1.0629935450539496,95.25,-1.4782781764504556,93.58999633789062,0.02071504997173279 9266,2020-09-30,95.58999633789062,95.9499969482422,94.69000244140624,95.81999969482422,691000.0,0.005152448702750112,4.14285714285696,3.285776566757493,55.851067067706204,37.32293401651164,-2.0224604708001266,-0.6528797981621608,5.327907679885797,4.527575443129166,38.78390682579567,1.259994506835966,-2.8327333443929916,0.9699970245361271,-2.8600564130979222,4.8000504621701765,-0.9450296942808905,2.8850237433531447,-4.075312255005471,89.53485019528134,45.0218389157979,1.9150267188170234,9,-2.3699989318847656,0.775001525878892,7.20500373840332,5.570003509521484,-0.5699996948242188,2,-0.03033783876540297,-3.2449202024133905,95.0999984741211,-1.1346146792356213,95.04000091552734,1.0629935450539496,95.25,-0.03033783876540297 9267,2020-10-01,95.47000122070312,96.33999633789062,94.81999969482422,95.61000061035156,1124600.0,-0.0012553104067850596,-1.1111028694951892,0.6086841145055892,60.92845553290349,41.457534636504874,-1.7669000890643929,-0.8074066541207117,5.284270225218052,4.673836688726524,38.986296680500864,1.5199966430664062,-2.2952795518822313,0.9980018615722628,-2.4185995676012055,4.414603290745731,-0.7102988530144785,2.706302576159004,-3.5117858512822693,74.78272792007041,24.569996988751797,1.708300714586735,10,-2.055004119873047,-0.12000274658203125,7.129999160766602,5.689998626708984,-1.8300018310546875,3,-0.03550852986595854,4.14285714285696,95.58999633789062,-3.2449202024133905,95.0999984741211,-1.1346146792356213,95.04000091552734,-0.03550852986595854 9268,2020-10-02,96.0199966430664,97.0,94.58999633789062,94.9499969482422,1090700.0,0.005760924011007695,-1.6927401446600658,-7.642888283378645,62.523196084232076,45.751732373767055,-1.8849093755531072,-1.6025987253094343,4.584298049692791,4.160118717876372,39.64667433895907,2.410003662109375,-2.0002914272956502,1.6514972686767635,-1.4106548404958232,4.71364937784935,0.12042121409047013,3.182573323263057,-3.5359675574291742,59.336022084056175,4.050824737546925,1.53107605458629,10,-1.4049949645996094,-0.6699981689453125,6.290002822875977,5.140003204345703,1.7700042724609375,4,-0.0453030475546804,-1.1111028694951892,95.47000122070312,4.14285714285696,95.58999633789062,-3.2449202024133905,95.0999984741211,-0.0453030475546804 9269,2020-10-05,95.22000122070312,96.58999633789062,94.9499969482422,96.58999633789062,1040800.0,-0.008331550201330362,1.3941682259645163,-1.2803696335750667,63.52501777918721,48.7801303924265,-0.6955990211584862,-1.0120069143878823,5.244494952818286,4.990990257713861,39.98612076519247,1.6399993896484233,-1.6619433369091041,0.9515018463134766,-1.83695845052155,3.739962143148503,-0.4427283021040296,2.3457319947309827,-2.103736207055107,26.141241721644654,-33.70512562971094,1.394230148417511,10,-0.4650001525878906,0.12999725341796875,7.052497863769531,5.939998626708984,7.229995727539077,0,0.003045588235765617,-1.6927401446600658,96.0199966430664,-1.1111028694951892,95.47000122070312,4.14285714285696,95.58999633789062,0.003045588235765617 9270,2020-10-06,96.9800033569336,97.87000274658205,95.36000061035156,95.36000061035156,863000.0,0.01848353406498182,-2.0987628157127762,-1.1824879711307137,64.2659740318294,52.677280078841214,-2.1730594574089395,-2.850418942915013,3.3761256492284133,3.2971611552099915,39.549806483185336,2.6500015258789205,-1.0161040921830988,2.66850395202637,-0.263026472279293,5.600034376332033,1.2027387398735385,4.1342691641792015,-3.3200154451963044,72.86592528325203,10.528093537990166,1.4657652121528293,10,-1.7900009155273295,-1.6300048828125,4.877494812011719,4.179996490478516,3.7599945068359233,1,0.006702349700814736,1.3941682259645163,95.22000122070312,-1.6927401446600658,96.0199966430664,-1.1111028694951892,95.47000122070312,0.006702349700814736 9271,2020-10-07,96.37999725341795,97.41999816894531,95.62000274658205,97.06999969482422,955300.0,-0.006186905369628848,1.5899226082660753,-0.4259267108417368,63.50366538651358,55.99719373182724,-1.1429991498195733,-2.394442341034974,3.793115225323234,3.9570102957290203,39.145961754459314,1.799995422363267,-0.35977392636080197,2.0819980621337777,-0.8063571992249479,4.970353323492503,0.6378204314544149,3.5261756928131405,-2.046406968105501,54.57309201543487,-8.151254036268362,1.4441776306793606,10,-0.9999961853027202,-1.1699981689452983,5.332500457763686,4.780002593994155,2.3400039672851705,2,-0.008196731044203376,-2.0987628157127762,96.9800033569336,1.3941682259645163,95.22000122070312,-1.6927401446600658,96.0199966430664,-0.008196731044203376 9272,2020-10-08,96.79000091552734,97.27999877929688,96.1999969482422,96.6999969482422,989900.0,0.004254032722488477,1.0186955870713545,-0.13044007076512487,74.07038219857151,59.42491203614511,-1.1748996019602913,-2.746803681388485,3.1669135462212665,3.555393446450381,38.05685284441269,1.0800018310546733,-0.003019400469057132,2.366001510620123,-0.7296354504285318,5.461638471668778,0.8181830300957955,3.9138199911444502,-1.8905846364117593,67.07317924157424,-2.5679733504817364,1.5478184805243298,10,-0.5600013732910156,-1.5800018310546875,4.287498474121094,4.369998931884766,5.370002746582031,3,-0.018287057089767966,1.5899226082660753,96.37999725341795,-2.0987628157127762,96.9800033569336,1.3941682259645163,95.22000122070312,-0.018287057089767966 9273,2020-10-09,96.51000213623048,97.8000030517578,95.98999786376952,97.4000015258789,1258800.0,-0.0028928481934950012,1.142014879555094,-9.888446215140846,71.28518639944367,62.22981621061154,-0.7793282303996136,-2.326164463680925,3.2307404416317382,3.877682971751412,36.36797844186707,1.8100051879882812,0.5595456452652314,1.9210025787353686,-1.2529774409142362,5.0949825983849735,0.3340125689105662,3.507992588560171,-1.1352920223202716,53.424729117839945,-18.72697799642816,1.5869900098248033,10,-0.28000259399415484,-1.3000030517578267,4.37499618530272,4.649997711181626,4.769996643066392,4,-0.029737878800695117,1.0186955870713545,96.79000091552734,1.5899226082660753,96.37999725341795,-2.0987628157127762,96.9800033569336,-0.029737878800695117 9274,2020-10-12,96.61000061035156,97.2699966430664,96.11000061035156,96.30999755859376,896700.0,0.0010361462222321371,-2.3142888283378746,-0.3370823117938413,66.78283569393056,64.74842001936864,-0.707615204673715,-2.2841564841370428,2.8928994734830837,3.771328231617062,34.5878351680264,1.1599960327148438,1.0437379490163181,1.8565010070800838,-1.3809472355419672,5.093949249702135,0.23777688576906542,3.475225128391102,-0.8360436752138583,49.8007544279324,-20.409375353666057,1.618724121311024,10,-0.3800010681152344,-2.0500030517578267,4.274997711181641,4.549999237060547,3.440002441406236,0,0.012214059597566607,1.142014879555094,96.51000213623048,1.0186955870713545,96.79000091552734,1.5899226082660753,96.37999725341795,0.012214059597566607 9275,2020-10-13,95.41000366210938,96.43000030517578,94.30999755859376,96.31999969482422,669400.0,-0.012421042756039613,2.7522263707624437,-3.0332892528357065,64.17413783854428,65.67320566057286,0.6045559758587586,-0.8887226382890816,3.8581278575062186,4.983952990446909,32.79668459481405,2.3000030517577983,1.2412430413025106,0.5035037994384766,-2.5390396708658614,3.5460472697428145,-1.0177679357136924,2.0247755345906455,2.4599990844726705,31.518749918022245,-38.01210484908044,1.5212717351521685,10,0.6799964904785298,-1.2300033569335938,5.139995574951172,5.749996185302734,0.7599945068359375,1,0.07378674159855048,-2.3142888283378746,96.61000061035156,1.142014879555094,96.51000213623048,1.0186955870713545,96.79000091552734,0.07378674159855048 9276,2020-10-14,95.04000091552734,96.0500030517578,94.48999786376952,95.31999969482422,682500.0,-0.0038780288479223213,-1.260869084475849,0.3076923076923077,58.42047479506508,65.39454113414638,0.9927339395445927,-0.45128482184691165,4.000341116954544,5.355778219197447,30.908738018956285,1.5600051879882812,1.4008470080350577,0.07600097656249716,-2.9288901343560383,3.0808920874810326,-1.4264445788967777,1.578446532021772,2.7588017272949372,20.916968708601072,-45.14466167918562,1.502445555459271,10,1.049999237060561,-0.8600006103515625,4.3274993896484375,6.029998779296875,0.05999755859375,2,0.0599747147867602,2.7522263707624437,95.41000366210938,-2.3142888283378746,96.61000061035156,1.142014879555094,96.51000213623048,0.0599747147867602 9277,2020-10-15,94.5,95.44000244140624,93.43000030517578,94.41000366210938,967600.0,-0.005681827760158575,1.040610041361377,-0.32141689373297005,44.9933179047557,63.44677689198233,1.5429253525579156,0.18316673671255046,4.3376874759783846,5.906136112279938,29.115449426158925,2.0100021362304545,1.5817539925925814,-0.5180000305175838,-3.4438393459978727,2.407839284962705,-1.9809196882577282,0.9449196272225606,3.2290265411377135,24.485103485601133,-36.37149208060147,1.462919657740145,10,1.1500015258789062,-0.31999969482421875,4.867500305175781,6.569999694824219,1.1699981689453125,3,0.044656097573578135,-1.260869084475849,95.04000091552734,2.7522263707624437,95.41000366210938,-2.3142888283378746,96.61000061035156,0.044656097573578135 9278,2020-10-16,94.48999786376952,95.06999969482422,93.41999816894531,94.37000274658205,923200.0,-0.00010584271143365687,1.5781298428820065,1.3333333333330175,46.227684785361504,61.524851003779474,1.4673847093568781,0.4103150464224399,4.108180408836077,5.901314085994926,26.924238475338857,1.6500015258789062,1.5517054649759956,-0.6525020599365376,-3.228627351546919,1.9236232316738437,-1.9405647057417355,0.6355605858686602,3.067067627929717,27.792210880511377,-29.425147300110325,1.2880626458051923,10,1.1550025939941548,-0.3099975585937358,4.447502136230483,6.1500015258789205,2.3700027465820455,4,0.08117267405803141,1.040610041361377,94.5,-1.260869084475849,95.04000091552734,2.7522263707624437,95.41000366210938,0.08117267405803141 9279,2020-10-19,94.23999786376952,95.01000213623048,93.9000015258789,94.76000213623048,557100.0,-0.002645782682315634,1.176462668481724,-4.333545269584173,44.25132953495338,59.301001615237695,1.7475228057261347,0.859538876037405,4.078267653511389,6.094967816043734,24.30748968915932,1.1100006103515767,1.4630132590676936,-1.001002120971691,-3.243753806843287,1.241749564899905,-2.122377963907482,0.1203737219640999,3.0688435885644765,27.242495443910848,-26.49152913229323,1.1213758429357958,10,1.3700027465820455,-0.05999755859373579,3.9425010681152486,5.645000457763686,6.040000915527358,0,0.0747028976560904,1.5781298428820065,94.48999786376952,1.040610041361377,94.5,-1.260869084475849,95.04000091552734,0.0747028976560904 9280,2020-10-20,94.27999877929688,94.6999969482422,93.11000061035156,94.41000366210938,658000.0,0.00042445794178802565,3.4789168278528586,0.25000733589599267,40.68280379755082,56.76535032757516,1.4351729078207853,0.9103149884337256,3.742409029152384,5.980717356245563,23.052451625332832,1.5899963378906392,1.298772717393092,-0.9890010833740206,-3.1647815509501527,1.1867793842021115,-2.0768913171620937,0.09888915041405255,2.795512076033802,39.795823039714534,-9.020935436360595,1.0878902337880665,10,1.1750030517578125,-0.09999847412109375,3.832500457763672,5.604999542236328,5.1300048828125,1,0.06120072493815054,1.176462668481724,94.23999786376952,1.5781298428820065,94.48999786376952,1.040610041361377,94.5,0.06120072493815054 9281,2020-10-21,95.54000091552734,96.9000015258789,94.02999877929688,94.27999877929688,1079500.0,0.01336446916148204,-2.261362798944024,-9.691960093896714,50.428394401130305,54.13846279452615,0.04859723289743556,-0.14693486904462816,2.2760078247764,4.650324344614063,21.123992600376056,2.8700027465820312,1.2084217331306348,0.13750114440918537,-1.7233649782786387,1.9983672670970094,-0.7929319169347337,1.0679342057531045,-2.4300003051757812,64.1160875508039,17.816169921439872,0.9304330613439142,10,-0.08499908447265625,-1.3600006103515625,2.1474990844726562,3.9199981689453125,1.279998779296875,2,0.00659406790224959,3.4789168278528586,94.27999877929688,1.176462668481724,94.23999786376952,1.5781298428820065,94.48999786376952,0.00659406790224959 9282,2020-10-22,96.63999938964844,97.0999984741211,95.3499984741211,95.55999755859376,808400.0,0.01151348611660219,-1.3333333333333333,0.8571428571428459,53.55505801221226,52.16844852927821,-1.2012397901088008,-1.0611232713635559,0.9320366222060983,3.4808266171421565,18.97890929610247,1.75,0.9914270613719509,1.0849994659423885,-0.6458061652021172,2.815805097086894,0.21959665037013565,1.9504022815146413,-3.529998779296875,88.47119471793215,42.010087029255864,0.8654028155722503,10,-1.4500007629394531,-2.4599990844726562,0.9600009918212891,2.8199996948242188,-0.75,3,-0.015935440037805892,-2.261362798944024,95.54000091552734,3.4789168278528586,94.27999877929688,1.176462668481724,94.23999786376952,-0.015935440037805892 9283,2020-10-23,97.69000244140624,98.19000244140624,96.95999908447266,97.26000213623048,593400.0,0.010865097872406082,-1.3883411725491372,0.39814775569022604,63.76809745193991,51.83347761350147,-2.309081867684071,-2.022657493614304,-0.34380744483651426,2.3426140297290914,17.535138886771474,1.5500030517577983,0.842178882908712,2.0130023956298686,0.04499250946363986,3.9810122817960973,1.0289974525467613,2.997007338712976,-4.4204019165038915,90.15748386263488,39.427175094000575,0.9840049430831125,10,-2.0400009155273295,-3.3500022888183594,-0.5825023651122905,1.7699966430664205,-1.0500030517577983,4,-0.020677697020967,-1.3333333333333333,96.63999938964844,-2.261362798944024,95.54000091552734,3.4789168278528586,94.27999877929688,-0.020677697020967 9284,2020-10-26,97.4800033569336,97.80999755859376,96.66000366210938,97.19000244140624,768000.0,-0.002149647653029829,1.42106700289916,0.6744202551410439,53.36926613994465,50.63293631365706,-2.1933487523585598,-1.708060002689379,-0.36287729678426217,2.470909198415427,16.11648231312633,1.1499938964843892,0.532961570689551,1.6810031890869084,-0.41884248366993404,3.780848861843751,0.6310803527084943,2.7309260254653225,-3.915178717041016,86.02364510712711,36.51974625327325,1.0499228363784208,10,-1.8300018310546875,-3.1400032043457173,-0.8475017547607422,1.9299964904785156,-1.290000915527358,0,-0.006360306988417164,-1.3883411725491372,97.69000244140624,-1.3333333333333333,96.63999938964844,-2.261362798944024,95.54000091552734,-0.006360306988417164 9285,2020-10-27,97.06999969482422,98.16999816894531,97.02999877929688,97.66000366210938,704000.0,-0.0042060283954659106,-2.402953802707842,-2.0344900160478865,54.771793865258665,50.22752732145636,-1.7021064786918885,-1.2046653341748765,-0.17917943324091823,2.7910455420332596,14.821461921933881,1.1399993896484375,0.2538889059023859,1.17249946594238,-0.9735967438936939,3.318595675778454,0.09945136102435015,2.24554757086041,-3.2276643868408144,73.07688075413589,23.213937087648944,1.0730481049180347,10,-1.4199981689453125,-1.8599967956542969,-1.0925006866455078,1.68499755859375,-0.5500030517578125,1,0.03306891000890588,1.42106700289916,97.4800033569336,-1.3883411725491372,97.69000244140624,-1.3333333333333333,96.63999938964844,0.03306891000890588 9286,2020-10-28,92.69000244140624,96.6500015258789,92.62000274658205,96.06999969482422,837600.0,-0.04512204869875491,-1.2897742173902782,5.728770382630984,31.696442864373182,48.75009676141386,2.580896411858987,3.106187907602319,3.9550566956977917,7.030842932755121,13.997844487964112,4.449996948242173,-0.07557494343740245,-3.0624980926513814,-5.643815490195379,-0.48118069510738337,-4.3531567914233875,-1.7718393938793753,5.5,1.25672708544735,-44.51129361704282,1.290658698772,10,2.715000152587905,2.6599998474121236,2.9349956512451314,6.064994812011733,4.5799942016601705,2,0.0724997415438755,-2.402953802707842,97.06999969482422,1.42106700289916,97.4800033569336,-1.3883411725491372,97.69000244140624,0.0724997415438755 9287,2020-10-29,92.08000183105469,93.37000274658205,90.66000366210938,92.4000015258789,704100.0,-0.006581083118831099,1.3982270114069293,0.09467454285669101,30.78925480112295,47.03471565205402,3.141927388753146,3.635595279704205,4.318746530452884,7.522977029620193,13.661234743199682,2.7099990844726705,-0.3315254905790539,-3.5029987335205135,-6.563202845255347,-0.44279462178567996,-5.03310078938793,-1.9728966776530967,6.089996337890625,18.85788046672047,-24.86999663063202,1.530102055867415,10,2.345001220703125,2.345001220703125,2.8849964141845703,6.674995422363281,5.1699981689453125,3,0.05147695231877081,-1.2897742173902782,92.69000244140624,-2.402953802707842,97.06999969482422,1.42106700289916,97.4800033569336,0.05147695231877081 9288,2020-10-30,91.66999816894531,92.22000122070312,91.0500030517578,91.56999969482422,1483000.0,-0.004452689552087885,-1.0526432027626376,-0.3124955296473786,29.138523636279274,45.35551499664579,3.475313301389164,3.903113161006175,4.502900468512266,7.82079439832097,13.78488503291633,1.1699981689453267,-0.5193751673596552,-3.695502471923831,-7.209610326523986,-0.1813946173236758,-5.452556399223909,-1.9384485446237534,6.1996002197265625,13.448671712297456,-28.291957151020853,1.7570539273000805,10,2.7550048828125,2.7550048828125,3.1499996185302734,7.084999084472656,5.9199981689453125,4,0.04603470388344255,1.3982270114069293,92.08000183105469,-1.2897742173902782,92.69000244140624,-2.402953802707842,97.06999969482422,0.04603470388344255 9289,2020-11-02,95.51000213623048,95.5999984741211,92.37000274658205,92.51000213623048,865800.0,0.04188942995513267,1.0314485326577316,30.0004577706569,50.34529815456359,46.4291254807583,-0.18505598973575843,0.09059410905925347,0.5047360585380289,3.9611678102377397,13.244265881773076,3.9300003051757812,-0.4419564304678829,0.13000144958498083,-3.3839717744005497,3.6439746735705114,-1.6269851624077916,1.8869880615777532,2.071212463378899,64.58058617361729,20.656875745830718,1.756986611992767,11,-1.0849990844726705,-1.0849990844726705,-0.635002136230483,3.244995117187486,2.239997863769517,0,0.011831192839951932,-1.0526432027626376,91.66999816894531,1.3982270114069293,92.08000183105469,-1.2897742173902782,92.69000244140624,0.011831192839951932 9290,2020-11-03,97.62999725341795,98.4000015258789,96.43000030517578,96.6999969482422,759500.0,0.022196577005239915,-1.6802854547813675,0.31000010172525094,57.979034456823165,47.268085486946404,-1.989050394686771,-2.0851131392239353,-1.786540710258194,1.8151565767231688,13.427567415890335,2.8899993896484233,-0.31340433533259215,2.217496871948228,-1.3700367638229238,5.80503050771938,0.42373005406264497,4.011263689833811,-6.9699935913085795,90.05162164106923,41.43243396654897,1.7937668178855783,11,-3.099994659423814,-3.099994659423814,-2.884998321533189,1.1250000000000142,0.540000915527358,1,-0.01474951195864449,1.0314485326577316,95.51000213623048,-1.0526432027626376,91.66999816894531,1.3982270114069293,92.08000183105469,-0.01474951195864449 9291,2020-11-04,95.58999633789062,98.58999633789062,95.48999786376952,97.0,672200.0,-0.02089522659958809,-2.8509283216285644,-1.5161324724973186,53.0738738366579,47.214620578551475,0.06569690558380614,-0.11313204332239479,0.10233189154349986,3.806636078334492,13.485397544201561,3.099998474121108,-0.18153641941709964,0.21699600219726278,-3.342975555553977,3.7769675599485026,-1.5629897766783643,1.9969817810728898,-4.775192718505863,62.16894362132,10.063338158619885,1.7799857788756215,11,-0.964996337890625,-0.964996337890625,-0.8024978637695312,3.1650009155273438,3.4800033569335938,2,0.009729054721253627,-1.6802854547813675,97.62999725341795,1.0314485326577316,95.51000213623048,-1.0526432027626376,91.66999816894531,0.009729054721253627 9292,2020-11-05,95.0199966430664,97.5500030517578,94.5199966430664,96.62000274658205,673400.0,-0.00596296387343076,-1.3307686890383355,1.1347531545570735,51.44887515496553,45.84581810110987,0.42659385402805583,0.33462050290739853,0.5482150983200142,4.305465999481655,13.670644707137708,3.030006408691392,-0.02499709206765033,-0.26450347900390625,-3.7636376063205574,3.234630648312745,-2.014070542662239,1.4850635846544264,-3.89418531494141,52.65248178151589,-2.424150531697279,1.7495670636583285,11,-0.39499664306640625,-0.39499664306640625,-0.22749900817871094,3.7350006103515625,4.490005493164077,3,0.023679226262782516,-2.8509283216285644,95.58999633789062,-1.6802854547813675,97.62999725341795,1.0314485326577316,95.51000213623048,0.023679226262782516 9293,2020-11-06,93.63999938964844,95.69000244140624,93.31999969482422,95.45999908447266,507200.0,-0.01452322986920107,1.0789439341464773,1.1374954700642672,48.45520521375856,45.29981133153365,1.3093776331337068,1.5690246505331231,1.795817286836126,5.6227908827739554,14.391545965860361,2.370002746582017,-0.07800438493934791,-1.5010005950927763,-5.023840208648565,2.0218390184630124,-3.2624204018706706,0.26041921168511806,-2.2156206611328173,20.417973498252536,-36.60233458704266,1.7614198067778961,11,0.9850006103515625,0.9850006103515625,0.7424983978271484,5.114997863769531,8.040000915527344,4,0.03855190766640093,-1.3307686890383355,95.0199966430664,-2.8509283216285644,95.58999633789062,-1.6802854547813675,97.62999725341795,0.03855190766640093 9294,2020-11-09,97.79000091552734,99.61000061035156,96.63999938964844,98.0,808500.0,0.044318683820257165,-1.3665328230863458,0.11538413169510922,57.45856604385362,45.598341573599754,-3.120142715543949,-2.6224983877870898,-2.460428326534924,1.4293017043540317,15.098647762108659,5.970001220703125,-0.15373850581482884,2.590000915527341,-1.073159009878765,6.253160840933447,0.7584209528242951,4.421580878230387,-6.078997482636723,71.06519189319334,11.375925845674303,1.8315799627030516,11,-2.654998779296875,-2.654998779296875,-2.8075008392333984,0.964996337890625,1.55999755859375,0,-0.002045245687332442,1.0789439341464773,93.63999938964844,-1.3307686890383355,95.0199966430664,-2.8509283216285644,95.58999633789062,-0.002045245687332442 9295,2020-11-10,102.4499969482422,102.9499969482422,97.91999816894531,98.23999786376952,1369300.0,0.047653093251734724,-1.0742269533222544,-20.047702089010127,62.82955060231991,49.05757576670494,-7.751928575765035,-7.091624666124517,-7.182446440828741,-3.2199027274724443,15.095604954467584,5.159996032714858,-0.3161720765590985,6.897997283935567,2.0037622870242586,11.792232280846875,4.450879785479913,9.34511478239122,-10.265053684703929,94.80789052330691,34.20474197229579,2.447117498455652,11,-5.6449966430664205,-5.6449966430664205,-7.397497177124038,-3.694999694824233,-3.3600006103515767,1,-0.04587600867003094,-1.3665328230863458,97.79000091552734,1.0789439341464773,93.63999938964844,-1.3307686890383355,95.0199966430664,-0.04587600867003094 9296,2020-11-11,100.73999786376952,102.68000030517578,99.81999969482422,102.68000030517578,1077300.0,-0.016691060374912192,1.9484505269781343,-0.46080828106623106,57.44371521028066,52.01918247883357,-5.341688060977873,-5.199270263409332,-5.478569925913078,-1.5153329287560524,15.092397709720624,2.8600006103515625,-0.38748122238571625,4.902998352050773,-0.5028071298184784,10.308803833920024,2.2000956111161543,7.605901092985391,-7.69385030545493,77.05088562005261,19.14779934510696,2.702902740934623,11,-3.739997863769517,-3.934997558593736,-5.469997406005845,-1.9850006103515483,-5.6299972534179545,2,-0.0255112145058769,-1.0742269533222544,102.4499969482422,-1.3665328230863458,97.79000091552734,1.0789439341464773,93.63999938964844,-0.0255112145058769 9297,2020-11-12,98.72000122070312,100.7300033569336,97.4499969482422,99.88999938964844,1243200.0,-0.020051585129057026,1.301753953891776,0.6030910806984382,51.80638193222016,54.53783340060478,-2.548788163561113,-3.0007622602238513,-3.5205325451016733,0.5078711801303086,14.208818951230803,3.2900009155273153,-0.4950273805058174,2.672001647949216,-2.8424137566086216,8.186417052507053,-0.08520605432970285,5.429209350228135,-4.881545711194335,56.0747981933461,2.158661864648991,2.757207702278918,11,-1.0600013732910014,-1.9150009155273438,-3.4250011444091797,0.03499603271484375,-6.700004577636719,3,0.003545365374729048,1.9484505269781343,100.73999786376952,-1.0742269533222544,102.4499969482422,-1.3665328230863458,97.79000091552734,0.003545365374729048 9298,2020-11-13,102.16000366210938,102.73999786376952,99.23999786376952,99.43000030517578,958300.0,0.03484605347315206,-1.2507978951758107,-2.3333398541935653,57.372401733079336,55.31862268710654,-4.854837565589861,-6.152106360150654,-6.972837564540242,-2.910803887952028,13.471214406191717,4.019996643066392,0.13113326441546747,5.728503799438471,-0.3660056738909532,11.823013272767895,2.681249062773759,8.775758536103183,-7.592624837501916,87.48029173074858,36.07126710864684,3.0472547366647116,11,-4.025005340576172,-5.355003356933594,-6.440004348754883,-3.4050064086914062,-9.830001831054688,4,-0.02593971643387638,1.301753953891776,98.72000122070312,1.9484505269781343,100.73999786376952,-1.0742269533222544,102.4499969482422,-0.02593971643387638 9299,2020-11-16,101.27999877929688,103.66000366210938,100.9000015258789,103.56999969482422,1641800.0,-0.008613986406295404,1.2348115360974088,-0.8388271427253953,56.53523626845142,55.15820066617634,-3.431102266378886,-4.972586956860425,-6.0875678119474514,-1.9841943962328514,12.779242933251783,2.7600021362304688,0.8682505078805889,4.4964988708496065,-1.8721190451702654,10.865116786869478,1.3121899128396706,7.6808078288595425,-6.04201050479864,61.67468100319664,12.469209587264274,3.1843089580099377,11,-2.789997100830078,-4.1199951171875,-5.559999465942383,-2.5250015258789062,-9.25,0,0.003949462190955932,-1.2507978951758107,102.16000366210938,1.301753953891776,98.72000122070312,1.9484505269781343,100.73999786376952,0.003949462190955932 9300,2020-11-17,100.0500030517578,101.41000366210938,99.88999938964844,100.55999755859376,1159400.0,-0.012144507724762166,-2.662652817354536,0.22270493578319112,62.66345703490094,56.22370991042556,-2.035816312929043,-3.4658488024010126,-4.831029658218242,-0.720500464000267,11.496685971081998,1.5200042724609375,1.7132400740998435,2.9780029296874915,-3.4357081182008073,9.39171397757579,-0.22885259425665083,6.184858453631634,-3.969813238498446,41.868007931612816,-12.849007225172073,3.206855523944147,11,-1.5600013732910014,-2.8899993896484233,-4.655004501342759,-1.2950057983398295,-7.280006408691392,1,-0.006996547289204735,1.2348115360974088,101.27999877929688,-1.2507978951758107,102.16000366210938,1.301753953891776,98.72000122070312,-0.006996547289204735 9301,2020-11-18,96.16999816894531,100.83000183105469,95.83000183105469,100.61000061035156,1152400.0,-0.03878065731597513,1.049178277509568,8.705980911347988,56.32538834866685,56.76554470972571,2.16252674969914,0.48883679008375225,-0.9861071564461952,3.1562929476366293,11.53192541878527,5.0,1.9151499121431925,-0.9335018157958928,-7.321669592078564,5.454665960486778,-4.127585703937228,2.260582072345443,7.4900054931640625,4.342225522121342,-52.64242343228929,3.1940838881413383,11,2.3200035095214844,0.9900054931640625,-1.0349979400634766,2.5849990844726562,-2.7599945068359375,2,0.030362880571294548,-2.662652817354536,100.0500030517578,1.2348115360974088,101.27999877929688,-1.2507978951758107,102.16000366210938,0.030362880571294548 9302,2020-11-19,95.0999984741211,96.79000091552734,93.04000091552734,96.5500030517578,1375200.0,-0.011126127848567813,2.88600974823002,0.32657742800192135,55.19854581279421,57.51480477628523,3.626425509056247,1.5152348221828333,0.1123797543270797,4.1976659202105395,11.969183916409044,3.75,1.7837626948270469,-1.9265014648437528,-8.375032446729435,4.522029517041929,-5.150766955786594,1.2977640260990881,8.403405151367181,19.39733545979303,-41.31413983726023,3.2242654909428436,11,3.2500038146972656,2.0600051879882812,0.03500175476074219,3.654998779296875,-1.9399948120117188,3,0.00010517493576189807,1.049178277509568,96.16999816894531,-2.662652817354536,100.0500030517578,1.2348115360974088,101.27999877929688,0.00010517493576189807 9303,2020-11-20,95.66999816894531,96.45999908447266,94.36000061035156,95.20999908447266,1458100.0,0.0059936877389048515,1.0588211094780224,-0.3172397463892062,50.269172387644154,56.715983258928624,3.7712507907463078,0.8286262225456369,-0.3877498159528443,3.5843398545887624,12.736109679998957,2.0999984741210938,1.9152138061800201,-1.2555015563964815,-7.723523490804112,5.212520378011149,-4.489512523600297,1.9785094108073338,7.414869348144521,24.76456283652482,-33.99278337318731,3.2340109672038126,11,2.680004119873047,1.4900054931640625,-0.7549972534179688,3.0849990844726562,-2.1599960327148295,4,-0.038151997446820296,2.88600974823002,95.0999984741211,1.049178277509568,96.16999816894531,-2.662652817354536,100.0500030517578,-0.038151997446820296 9304,2020-11-23,96.86000061035156,97.16000366210938,95.9800033569336,96.16000366210938,935400.0,0.012438616746963893,-1.2264207980652964,1.5217355248536315,48.66273598718243,55.14189274613557,2.721666959780265,-0.4323749455874548,-1.4961598208629852,2.3496671218904623,13.65787922655157,1.4900054931640625,2.1759622420730693,-0.03449897766112997,-6.49727184630089,6.42827389097863,-3.265885411981003,3.196887456658743,5.823072242675778,45.63916895229397,-8.781285697919728,3.231386434319878,11,1.4900016784667969,0.3000030517578125,-1.947500228881836,1.8949966430664062,-1.4300003051757812,0,-0.04676851900424983,1.0588211094780224,95.66999816894531,2.88600974823002,95.0999984741211,1.049178277509568,96.16999816894531,-0.04676851900424983 9305,2020-11-24,100.27999877929688,101.3000030517578,97.5199966430664,97.8000030517578,1486600.0,0.03530867383227965,-1.4868393314259807,3.5428664850136444,57.7726263275577,55.178438425833015,-1.1605616777934813,-3.794082180286054,-4.761871793678438,-1.0965257073970633,14.338049756297158,4.440002441406236,2.7385219786835506,3.224999237060544,-3.4131823029444774,9.863180777065566,-0.09409153294197381,6.544090007063062,2.0173511962304644,87.6512831880887,32.79774080116088,3.319090770002513,11,-1.9299964904785156,-3.1199951171875,-5.384998321533203,-1.5250015258789062,-6.25,1,-0.08226964599548081,-1.2264207980652964,96.86000061035156,1.0588211094780224,95.66999816894531,2.88600974823002,95.0999984741211,-0.08226964599548081 9306,2020-11-25,99.41000366210938,100.41999816894531,98.36000061035156,100.41999816894531,795200.0,-0.008675659431371163,3.0792252723179887,-0.4072565511385637,57.20382005642297,55.77815377296667,-0.5577161262308579,-2.5242476897804664,-3.7941652805021278,-0.23936862831320127,13.267423058962532,2.05999755859375,2.751901757476432,2.0190040588378935,-4.364293738330645,8.402301856006432,-1.1726448397463685,5.210652957422155,2.5170523510179663,77.11865737469475,21.07844790770737,3.191648898584269,11,-1.0600013732910156,-2.25,-4.592502593994141,-0.6550064086914062,-6.8000030517578125,2,-0.066794153248521,-1.4868393314259807,100.27999877929688,-1.2264207980652964,96.86000061035156,1.0588211094780224,95.66999816894531,-0.066794153248521 9307,2020-11-27,96.81999969482422,99.01000213623048,96.63999938964844,98.72000122070312,307900.0,-0.026053755878417184,-1.0973455808630785,1.8811998610082943,55.018939827245255,55.51665800565177,1.9382580484744807,0.4628005891022724,-1.1193795300289366,2.333623591451982,11.26487890523314,2.7700042724609375,2.1226287521800344,-0.807999801635745,-6.69360750565005,5.07760790237856,-3.7508036536429046,2.1348040503714145,4.751574114399119,35.44666021722887,-24.06268714116196,2.9428038520071547,11,1.5300025939941406,0.34000396728515625,-2.0024986267089844,1.93499755859375,-3.1100006103515625,4,-0.035219955003750525,3.0792252723179887,99.41000366210938,-1.4868393314259807,100.27999877929688,-1.2264207980652964,96.86000061035156,-0.035219955003750525 9308,2020-11-30,95.88999938964844,97.26000213623048,95.2699966430664,96.8499984741211,2098200.0,-0.009605456600982554,1.2359531779742547,0.505262270265061,46.661978940618596,54.41962941367035,2.106887726591438,1.8183928423895566,-0.06787832082424927,3.2680159345852076,9.28522591661194,1.9900054931640767,1.7281852217561493,-1.9490001678466768,-7.2040576767482065,3.306057341054853,-4.576528922297442,0.678528586604088,5.340311503827067,10.28195833570568,-45.79250257708224,2.6275287544507657,11,1.3350028991699219,1.2700042724609375,-1.2049999237060547,2.6899986267089844,-6.120002746582031,0,-0.028470077640169178,-1.0973455808630785,96.81999969482422,3.0792252723179887,99.41000366210938,-1.4868393314259807,100.27999877929688,-0.028470077640169178 9309,2020-12-01,96.63999938964844,97.37999725341795,96.19000244140624,96.19000244140624,1030100.0,0.007821462141764934,-4.288901698823036,-0.4687472681178573,38.167012553227046,51.69780224903992,0.7034637298148141,1.2199368025389248,-0.6938613963073976,2.5044598640357094,9.107951386286024,1.489997863769517,1.6708518917409378,-1.255500030517581,-6.428787033624545,3.917786972589383,-3.842143532071063,1.331143471035901,4.262699104709142,22.71975606207264,-27.279732100497327,2.5866435015534797,12,0.5300025939941406,0.5200042724609375,-1.644998550415039,1.6049995422363281,-7.379997253417969,1,-0.03238821681690973,1.2359531779742547,95.88999938964844,-1.0973455808630785,96.81999969482422,3.0792252723179887,99.41000366210938,-0.03238821681690973 9310,2020-12-02,96.19000244140624,97.11000061035156,94.31999969482422,96.5,1020400.0,-0.004656425404431452,2.6470629300887603,-0.688888135363341,40.23186937848117,49.90963347457484,0.6127785616029797,1.6406379256175825,-0.16926470024044704,2.9285660208322923,9.501831752474441,2.7900009155273438,1.0870087107638824,-1.633497238159194,-6.862129277623367,3.5951348013049795,-4.247813257891281,0.9808187815728928,4.3981881497981306,30.655790399217313,-15.264161563479949,2.6143160197320876,12,0.9799995422363423,0.9700012207031392,-1.1950016021728374,1.6649971008300923,-8.520004272460923,2,-0.007901051220924993,-4.288901698823036,96.63999938964844,1.2359531779742547,95.88999938964844,-1.0973455808630785,96.81999969482422,-0.007901051220924993 9311,2020-12-03,96.5199966430664,96.88999938964844,95.5199966430664,96.19000244140624,822900.0,0.003430649685877585,1.5607535277046924,-1.0645058082299637,44.90739645127166,48.76617243440567,0.3773333498451166,1.4586764829430194,-0.39188432368132453,2.562521423537248,10.304878244401392,1.3700027465820312,0.5532064797464642,-1.3500030517578097,-6.5111056416280775,3.811099538112458,-3.9305543466929436,1.2305482431773243,3.7662663611108798,46.908226077224256,2.178907097078273,2.580551294935133,12,1.2900047302246094,0.6400070190429688,-1.0899944305419922,1.3350028991699219,-8.899993896484375,3,-0.025797740886560616,2.6470629300887603,96.19000244140624,-4.288901698823036,96.63999938964844,1.2359531779742547,95.88999938964844,-0.025797740886560616 9312,2020-12-04,97.2699966430664,98.01000213623048,95.70999908447266,96.95999908447266,1123900.0,0.007770410547915052,1.5698235444548383,0.9394030471874378,37.070311885356546,47.29963237859593,-0.03629885257825549,0.9337579137743575,-1.046791945323065,1.777113163964259,10.661067059423871,2.3000030517578267,-0.11370048805596866,-0.7125030517578068,-5.70744820180964,4.282442098294027,-3.2099756267837165,1.7849695232681029,2.7264158775648752,79.94566386026402,38.94591759103757,2.497472575025917,12,0.5400047302246094,-0.10999298095703125,-1.8924942016601562,0.5100021362304688,-8.80999755859375,4,-0.04790784613486487,1.5607535277046924,96.5199966430664,2.6470629300887603,96.19000244140624,-4.288901698823036,96.63999938964844,-0.04790784613486487 9313,2020-12-07,97.25,98.25,96.87999725341795,96.87999725341795,769600.0,-0.00020557873708770824,-6.4053652803261265,1.1935666469777975,38.83656092868183,46.20783514987364,0.2585834053256377,1.3049807155025945,-0.9834897548751229,1.762662781220783,10.557924443952036,1.3700027465820455,-0.31265404682314113,-0.9129997253417912,-5.490695254046898,3.6646958033633155,-3.2018474896943445,1.3758480390107621,2.4681560564271194,74.55470935503472,34.67604949519029,2.2888477643525547,12,0.5600013732910156,0.10500335693359375,-2.8249969482421875,0.1399993896484375,-9.610000610351562,0,-0.03640103769179792,1.5698235444548383,97.2699966430664,1.5607535277046924,96.5199966430664,2.6470629300887603,96.19000244140624,-0.03640103769179792 9314,2020-12-08,97.58999633789062,98.25,96.77999877929688,97.0199966430664,705100.0,0.0034961063022171945,-1.8000145322434151,1.5405282800997409,42.83214342560051,44.54778149410062,0.03690786945949753,1.000529959283213,-1.2685669577411574,1.3817036084909091,10.611644338917012,1.470001220703125,-0.377237496195022,-0.5630031585693303,-5.145001397848688,4.018995080710027,-2.854002278209009,1.7279959610703486,1.8610335129005051,83.20601499088549,41.778790981795254,2.2909991196396793,12,-0.21999740600585938,0.4250068664550781,-3.1649932861328125,-0.48999786376953125,-7.55999755859375,1,-0.0801311608594456,-6.4053652803261265,97.25,1.5698235444548383,97.2699966430664,1.5607535277046924,96.5199966430664,-0.0801311608594456 9315,2020-12-09,97.75,98.08000183105469,96.9000015258789,97.66999816894531,707000.0,0.0016395498320891377,2.189166340185991,0.14035416471470064,55.87798860812235,44.40046688873388,-0.5807938461248341,0.4957792966865213,-1.372594111258394,1.2012105981450816,9.693679502635455,1.1800003051757812,-0.2635558120300203,-0.16799964904785725,-4.280076478287569,3.9440771801918544,-2.224038063667706,1.8880387655719915,1.444588693380581,81.68500420594309,34.097550417343214,2.056038414619854,12,-1.0849990844726562,0.6000022888183594,-3.3249969482421875,-1.0,-7.6699981689453125,2,-0.08685419809482897,-1.8000145322434151,97.58999633789062,-6.4053652803261265,97.25,1.5698235444548383,97.2699966430664,-0.08685419809482897 9316,2020-12-10,98.16999816894531,98.33000183105469,96.9000015258789,97.9000015258789,857700.0,0.004296656459798598,3.847426066491666,3.3748807934388707,62.001575987721345,45.176315351009,-1.3356414407718091,-0.1334720027767844,-1.7463777543175354,0.7255941465597573,8.691944482634572,1.4300003051757812,-0.1575317909690881,0.3804985046386662,-3.515198708658332,4.276195717935664,-1.56735010200984,2.3283471112871723,0.7784070133211429,93.89299639788125,40.97415004446533,1.9478486066485023,12,-1.8449974060058594,0.18000411987304688,-3.639995574951172,-1.8050003051757955,-8.080001831054688,3,-0.10695732093149335,2.189166340185991,97.75,-1.8000145322434151,97.58999633789062,-6.4053652803261265,97.25,-0.10695732093149335 9317,2020-12-11,99.06999969482422,99.2699966430664,97.9000015258789,98.20999908447266,1100900.0,0.009167785908787085,1.1746049046321525,3.1852270479527536,62.957335245335834,46.98691049597759,-2.1041948437877522,-1.0602686109633623,-2.584885421416388,-0.25537504052533677,8.435908163171485,1.3699951171875,-0.6361205655315132,1.2630001068115178,-2.653386303056166,5.179386516679202,-0.6951930981223313,3.221193311745367,-6.029998779296875,91.96798715564285,34.021848325747754,1.9581932049338429,12,-2.2750015258789062,-0.7199974060058594,-4.444999694824219,-2.7050018310547017,-9.620002746582031,4,-0.11557481562039795,3.847426066491666,98.16999816894531,2.189166340185991,97.75,-1.8000145322434151,97.58999633789062,-0.11557481562039795 9318,2020-12-14,99.51000213623048,101.06999969482422,99.38999938964844,99.81999969482422,1074700.0,0.004441328785319998,-5.109058121792204,-0.3604620216106717,60.7114155470812,49.49184416196138,-2.208998604345055,-1.8013373503609245,-2.974743976106069,-0.7693393617792168,7.823873186875126,2.0,-1.0511313732105663,1.835502624511733,-1.6120392834785662,5.283044532502032,0.11173167051657629,3.5592735785068896,-6.345401306152354,63.63642830593721,3.962788259295813,1.7237709539951527,12,-1.8150024414062642,-1.1599998474121236,-4.885002136230483,-3.145004272460966,-10.420005798339858,0,-0.11104414445324029,1.1746049046321525,99.06999969482422,3.847426066491666,98.16999816894531,2.189166340185991,97.75,-0.11104414445324029 9319,2020-12-15,101.68000030517578,102.26000213623048,99.83000183105469,100.08999633789062,1351400.0,0.021806834713705925,-1.3033254869631066,-5.129085449891946,56.29497797284288,51.27663400577935,-4.010651718470882,-4.152745312519272,-5.042558642396131,-2.9902548973155945,7.072125863016593,2.75,-1.1536080721542703,3.9855007171630916,0.4464627476235279,7.524538686702655,2.215981732393317,5.755019701932866,-8.199183520507802,89.17907154833966,31.679384492431723,1.769518984769781,12,-2.7900009155273438,-3.329998016357422,-7.055000305175781,-6.3300018310546875,-11.239997863769545,1,-0.13808026035984056,-5.109058121792204,99.51000213623048,1.1746049046321525,99.06999969482422,3.847426066491666,98.16999816894531,-0.13808026035984056 9320,2020-12-16,99.3499984741211,101.68000030517578,99.25,101.4499969482422,847700.0,-0.02291504547660872,-1.113047949181497,-1.3207504618411356,49.761505502203,51.81597945588283,-1.3245567630290083,-1.9793576602161806,-2.692080141067578,-0.7183703241711612,6.577828726891267,2.4300003051757812,-0.911012644132768,1.6904991149902315,-1.7632716995043296,5.144269929484793,-0.036386292257049035,3.417384522237512,-5.342430568359362,45.70889308315742,-8.924575773210293,1.7268854072472812,12,-0.36499786376953125,-0.9999961853027344,-4.214996337890625,-4.0,-8.400001525878892,2,-0.09380976183157075,-1.3033254869631066,101.68000030517578,-5.109058121792204,99.51000213623048,1.1746049046321525,99.06999969482422,-0.09380976183157075 9321,2020-12-17,99.08999633789062,100.77999877929688,99.0500030517578,99.55999755859376,795500.0,-0.0026170321109586503,-5.291033181666578,0.22381026771928691,61.07316259852158,54.482962868456724,-0.7394203610635088,-1.5698680847662416,-2.394857448095294,-0.5510006558852893,7.024213602709761,1.7299957275390767,-0.46186477496220846,1.2844970703124972,-2.150980965246873,4.7199751058718675,-0.4332419474671809,3.0022360880921752,-4.58728237830077,27.29345517031387,-28.53737121677706,1.7177390177796839,12,0.4300041198730469,-0.7399940490722656,-2.2849960327148438,-2.3699989318847656,-8.259994506835938,3,-0.09092738762561281,-1.113047949181497,99.3499984741211,-1.3033254869631066,101.68000030517578,-5.109058121792204,99.51000213623048,-0.09092738762561281 9322,2020-12-18,95.11000061035156,99.6999969482422,94.77999877929688,99.23999786376952,2443000.0,-0.04016546447299818,-1.054278592305309,8.787205376273972,47.067671070686124,55.397530662012755,3.2429938105132408,2.5412042623904227,1.5636606796436183,3.2953534391209587,6.766285284309123,4.919998168945327,-0.12886207945312833,-2.6959987640380803,-6.1298210258279795,0.737823497751819,-4.412909894933037,-0.9790876331431235,7.1500015258789205,4.411787205266311,-54.818590382108695,1.7169111308949518,12,3.4099998474121094,3.240001678466797,1.7924995422363281,1.6099967956542969,-6.540000915527344,4,-0.052781035014677236,-5.291033181666578,99.08999633789062,-1.113047949181497,99.3499984741211,-1.3033254869631066,101.68000030517578,-0.052781035014677236 9323,2020-12-21,92.0199966430664,95.13999938964844,91.3499984741211,94.12000274658205,1468100.0,-0.03248873880197245,-1.203487340536896,0.5084763922730675,35.230162466188474,54.552866110966974,6.160998463662395,5.632520967782568,4.604864688030972,6.236222998701692,6.828509036419894,3.7900009155273438,-0.030893200324783265,-5.603502655029303,-9.815192994441233,-1.391812315617372,-7.709347824735261,-3.4976574853233444,10.090405426025399,6.141136059121836,-55.32374860279731,2.105845169705965,12,4.785003662109375,5.485004425048828,5.212503433227539,4.700000762939453,-3.0199966430664062,0,-0.02792870885219556,-1.054278592305309,95.11000061035156,-5.291033181666578,99.08999633789062,-1.113047949181497,99.3499984741211,-0.02792870885219556 9324,2020-12-22,92.33000183105469,92.87000274658205,91.56999969482422,92.16999816894531,821200.0,0.0033688893642405127,1.0967698271088162,-0.07619199860491425,37.54838512789824,52.51624350205318,5.617095074408198,5.234093452415806,4.245431936156905,5.7682707561928055,7.125970047956807,1.3000030517578267,0.18463106269223317,-5.066997528076172,-9.893879150539846,-0.24011590561249818,-7.480438339308009,-2.653556716844335,9.349984094238295,9.48696208346689,-53.566924467362774,2.413440811231836,12,4.474998474121094,5.174999237060547,5.139997482299805,4.389995574951172,-3.6800003051757812,1,-0.03509157834841836,-1.203487340536896,92.0199966430664,-1.054278592305309,95.11000061035156,-5.291033181666578,99.08999633789062,-0.03509157834841836 9325,2020-12-23,92.02999877929688,93.5,91.91999816894531,92.5500030517578,634700.0,-0.0032492477613804693,-3.2702435202177456,-3.2499523173754596,35.48805657683516,49.57029690084361,5.610379662906169,5.148292487857887,4.530187679999116,5.917836406630357,7.518501922664191,1.5800018310546875,0.33899312148923855,-4.95450057983399,-10.140699248655991,0.23169808898801136,-7.547599914244998,-2.3614012454229822,9.236787647949228,7.211031634882918,-55.49399561861672,2.593099334411003,12,4.775001525878906,4.775001525878906,5.795003890991211,5.045001983642578,-3.3699951171875,2,-0.01727693533609309,1.0967698271088162,92.33000183105469,-1.203487340536896,92.0199966430664,-1.054278592305309,95.11000061035156,-0.01727693533609309 9326,2020-12-24,92.7699966430664,92.8000030517578,91.56999969482422,92.30999755859376,331700.0,0.00804083313685755,3.730673865520531,-0.8846063558202968,35.44631938625348,46.51351736094557,4.4967151396455876,4.095304387547003,3.7951551010352773,5.0381604971688745,7.966851664806107,1.2300033569335795,0.38134048168217305,-3.882502365112302,-9.261478913502714,1.49647418327811,-6.571990639307501,-1.193014090917103,8.100118266054693,17.005969202824037,-41.720540135438114,2.689488274195206,12,4.035003662109375,4.035003662109375,5.05500602722168,4.305004119873047,-5.719993591308594,3,-0.01961840854459307,-3.2702435202177456,92.02999877929688,1.0967698271088162,92.33000183105469,-1.203487340536896,92.0199966430664,-0.01961840854459307 9327,2020-12-28,93.41000366210938,94.1999969482422,92.63999938964844,92.93000030517578,529400.0,0.0068988578441520065,-1.9433772141330512,1.0434876353805904,38.05972556983166,43.996662919028964,3.3183668862597386,3.3589452277162053,3.1850611846008974,4.278662131524783,8.755936098904407,1.5599975585937642,0.16127643891354637,-3.071995544433591,-8.641421713603918,2.4974306247367366,-5.856708629018755,-0.28728245984842715,7.079306589611718,54.35368576162073,-2.272733093695699,2.7847130845851624,12,3.3949966430664062,3.3949966430664062,4.414999008178711,3.664997100830078,-4.6300048828125,0,-0.027620187666272722,3.730673865520531,92.7699966430664,-3.2702435202177456,92.02999877929688,1.0967698271088162,92.33000183105469,-0.027620187666272722 9328,2020-12-29,93.16000366210938,94.25,92.58000183105469,93.5999984741211,706600.0,-0.002676372874412025,-1.0874997019764918,-0.9166494476674879,36.147633125366205,41.758069047087105,2.8752581314804218,3.5773466102542955,3.4630084568217256,4.390377214869233,9.218616132860038,1.6699981689453125,-0.21557643272515747,-3.1854957580566463,-8.94653475583533,2.5755432397220375,-6.066015256945988,-0.3049762591673044,6.963734118507716,59.32849948615464,5.813714078375348,2.8805194988893397,12,3.3549957275390625,3.6449966430664062,4.594999313354492,3.914997100830078,-4.1100006103515625,1,-0.04927011364161238,-1.9433772141330512,93.41000366210938,3.730673865520531,92.7699966430664,-3.2702435202177456,92.02999877929688,-0.04927011364161238 9329,2020-12-30,93.51000213623048,95.04000091552734,93.05999755859376,93.47000122070312,947100.0,0.003756960716645663,-3.604614852337264,-0.09091224358866437,36.89742340788417,40.32872659216279,1.3907191124548177,3.1419214246734697,3.1536599602564337,3.886598298039999,9.629493881033676,1.9800033569335795,-0.7106118079788217,-2.67899742126464,-8.574828768581398,3.216833926052118,-5.626913094923026,0.2689182523937461,6.262786072126772,55.90783166967193,5.710337178434642,2.947915673658381,12,2.5549964904785014,3.2949981689452983,4.245000839233384,3.56499862670897,-4.4300003051757955,2,-0.04823015755747784,-1.0874997019764918,93.16000366210938,-1.9433772141330512,93.41000366210938,3.730673865520531,92.7699966430664,-0.04823015755747784 9330,2020-12-31,95.43000030517578,95.48999786376952,93.0199966430664,93.2699966430664,631500.0,0.020532543311764018,1.16666889748499,53.99885561699398,42.251144084527404,38.237391201718985,-1.2782261865012572,1.2248659554564085,1.2961708834583874,1.8171539843314406,9.473474525093692,2.470001220703111,-1.1909339203227631,-0.7209991455078182,-6.626592003271071,5.184593712255435,-3.6737955743894446,2.2317972833738082,4.005876313812024,98.469449320945,51.57675489213284,2.9527964288816295,12,0.09499740600585938,1.375,2.325002670288086,1.6450004577636719,-5.8300018310546875,3,-0.07104682759734993,-3.604614852337264,93.51000213623048,-1.0874997019764918,93.16000366210938,-1.9433772141330512,93.41000366210938,-0.07104682759734993 9331,2021-01-04,94.02999877929688,95.91999816894531,93.6999969482422,95.4000015258789,1106700.0,-0.014670455007878447,-1.1871864159623133,-0.6342594554882098,36.13862321020978,37.023052550554944,-0.7503776372563635,2.5600114941100003,2.7030823140529776,3.0981287954964642,9.246563711267905,2.220001220703111,-1.8498023342174008,-1.9965007781982393,-7.97388990565382,3.9808883492573415,-4.98519534192603,0.9921937855295511,5.082442713896256,43.41312988258943,2.130361827721785,2.988694563727791,1,-0.3950004577636719,2.7750015258789062,3.725004196166992,3.045001983642578,-2.1800003051757812,0,-0.057109381972786366,1.16666889748499,95.43000030517578,-3.604614852337264,93.51000213623048,-1.0874997019764918,93.16000366210938,-0.057109381972786366 9332,2021-01-05,92.61000061035156,94.36000061035156,92.0,94.2699966430664,862000.0,-0.01510154405381059,1.5652125237899766,1.211673507119826,31.9937435816163,36.663450452269146,0.3103372659356296,3.808244919391825,4.078170688175533,4.36680161938672,9.60636385407115,2.3600006103515625,-2.3441250725876586,-3.1834991455078097,-9.31802629002918,2.9510279990135615,-6.250762717768495,-0.11623557324712408,6.191943162078687,15.56124732873753,-21.9482082833078,3.067263572260684,1,1.1349983215332031,4.194999694824219,5.145002365112305,4.465000152587891,-1.5699996948242188,1,-0.0600366863400309,-1.1871864159623133,94.02999877929688,1.16666889748499,95.43000030517578,-3.604614852337264,93.51000213623048,-0.0600366863400309 9333,2021-01-06,93.70999908447266,94.0999984741211,92.4800033569336,93.06999969482422,810200.0,0.011877750425132172,1.2816862058219878,-0.3855427224134682,27.971265584578262,35.59932605856693,-0.5863889520773,2.560730393408761,2.911268639388055,3.1257667249765007,10.067886550558205,1.6199951171875,-2.997724329262155,-1.9065006256103487,-8.068301667428571,4.255300416207874,-4.98740114651946,1.1743998952987624,4.79386687602522,43.62244600059945,12.126338388400974,3.080900520909109,1,0.034999847412109375,3.095001220703125,4.045003890991211,3.365001678466797,-2.659996032714858,2,-0.05260911699221926,1.5652125237899766,92.61000061035156,-1.1871864159623133,94.02999877929688,1.16666889748499,95.43000030517578,-0.05260911699221926 9334,2021-01-07,89.7699966430664,93.77999877929688,89.38999938964844,93.72000122070312,993900.0,-0.04204463216198118,1.1572480190753622,-6.171888038528479,25.6852896069896,34.51012972858409,3.2992382328514083,6.202863507578755,6.743974860661865,6.902306096213891,10.866921539113662,4.3899993896484375,-3.308413279665075,-5.455503082275385,-12.066121363516714,1.1551151989659445,-8.76081222289605,-2.15019394165472,8.447714617976402,5.8192545858161,-22.89261310172841,3.305309140620668,1,2.8850021362304688,6.055004119873047,7.422506332397461,7.305004119873047,1.3600006103515483,3,-0.00802042573501871,1.2816862058219878,93.70999908447266,1.5652125237899766,92.61000061035156,-1.1871864159623133,94.02999877929688,-0.00802042573501871 9335,2021-01-08,89.26000213623047,90.2300033569336,88.33000183105469,90.0,1054400.0,-0.0056811242721075406,2.1666571299598822,0.1873410142254242,25.363428706479468,33.389808541942536,3.771612908650553,6.3708323203738075,7.15175241672101,7.2502799029893765,11.811831062478603,1.9000015258789062,-3.178248109201675,-5.540997695922854,-12.547556404491601,1.4655610126458924,-9.044277050207228,-2.037718341638481,8.428046412528673,12.252974359592939,-15.951001425892992,3.5032793542843734,1,2.8649978637695312,6.034999847412109,7.905000686645508,7.814998626708984,3.1699981689453125,4,-0.002016584145954403,1.1572480190753622,89.7699966430664,1.2816862058219878,93.70999908447266,1.5652125237899766,92.61000061035156,-0.002016584145954403 9336,2021-01-11,87.66999816894531,89.9800033569336,87.33000183105469,88.95999908447266,924700.0,-0.017813174201569693,-1.6903656312085853,1.743249512851443,28.815498260794755,32.36267217427177,5.098237413488391,7.519392631592211,8.760157961986465,8.685255758988319,12.998626713705406,2.6500015258789062,-3.15962253565948,-6.606001663208005,-14.105824726051708,0.8938213996356978,-10.355913194629863,-2.8560901317861465,9.26940664239747,4.836364109932758,-25.287550102605863,3.749911531421852,1,3.9550018310546875,7.125003814697266,9.495004653930664,9.40500259399414,6.020004272460923,0,0.02201437601785461,2.1666571299598822,89.26000213623047,1.1572480190753622,89.7699966430664,1.2816862058219878,93.70999908447266,0.02201437601785461 9337,2021-01-12,87.62000274658203,88.6500015258789,86.8499984741211,87.5,978400.0,-0.0005702683176397327,-1.5352052137564944,-0.09302531892620784,34.84851032437527,32.21832519638389,4.738894752632746,7.027926084740557,8.848018563376172,8.584106656404103,14.60134264765236,1.8000030517578125,-3.087516247332772,-6.0834972381591825,-13.787763102162657,1.620768625844292,-9.93563017016092,-2.2313643061574453,8.35846176673195,10.620748585668103,-21.60585274418125,3.8521329320017363,1,3.764995574951172,6.93499755859375,9.864999771118164,9.540000915527344,5.939994812011733,1,0.04827659889230107,-1.6903656312085853,87.66999816894531,2.1666571299598822,89.26000213623047,1.1572480190753622,89.7699966430664,0.04827659889230107 9338,2021-01-13,88.45999908447266,88.61000061035156,87.56999969482422,87.62999725341797,841300.0,0.009586810220950204,-1.1894826450794262,6.9165236187933115,37.142844107342825,32.24559416299041,3.533696803152978,5.605017533775552,8.069646599022747,7.611325041004392,15.6385288650987,1.0400009155273438,-3.058016556146967,-4.691000747680661,-12.22497070101258,2.842969205651258,-8.457985724346628,-0.9240157710146946,6.423049504138177,23.232331016625032,-11.380316126709268,3.7669849766659596,1,2.924999237060547,6.095001220703125,9.025003433227539,8.700004577636719,0.9500045776367188,2,0.02916574562239127,-1.5352052137564944,87.62000274658203,-1.6903656312085853,87.66999816894531,2.1666571299598822,89.26000213623047,0.02916574562239127 9339,2021-01-14,87.63999938964844,89.12999725341797,87.19999694824219,89.12999725341797,581200.0,-0.009269723076089753,1.5906081506628367,-1.795174188804118,35.90237114058772,31.540174946997105,3.83696967716061,5.6067029471760605,8.819219015457563,8.306154895380686,16.237747018589648,1.9300003051757812,-3.154389934403568,-4.809000396728521,-11.57399599710351,1.9559952036464665,-8.191498196916015,-1.4265025965410274,6.279083185223627,23.372774386940662,-14.098503437068956,3.3824978001874957,1,3.7449989318847656,6.915000915527344,9.942502975463867,9.520004272460938,1.9899978637695312,3,0.03890921594999619,-1.1894826450794262,88.45999908447266,-1.5352052137564944,87.62000274658203,-1.6903656312085853,87.66999816894531,0.03890921594999619 9340,2021-01-15,90.02999877929688,90.12000274658205,87.2699966430664,87.66999816894531,987200.0,0.027270645895631107,1.2440917446624316,-1.5838952979308438,42.04413796892327,32.19634325352083,0.6709874952548489,2.6168387587072175,6.316768055905499,5.78652768011915,16.931588212965288,2.850006103515639,-3.1569567151266256,-1.9530010223388672,-7.9577219592022885,4.051719914524554,-4.955361490770571,1.0493594460928364,3.040793703485079,97.24758869451155,54.82522673991056,3.002360468431708,1,0.5750007629394531,4.525001525878906,7.662502288818359,7.1300048828125,-1.3600006103515625,4,0.01221813272282346,1.5906081506628367,87.63999938964844,-1.1894826450794262,88.45999908447266,-1.5352052137564944,87.62000274658203,0.01221813272282346 9341,2021-01-19,90.08000183105469,90.9499969482422,89.62999725341797,90.41999816894531,1399600.0,0.0005554043367299588,-1.129022334338299,-0.1440662076099958,39.98796178969283,33.08458972108488,0.001959705303633541,1.9575863120485053,6.218341354860058,5.629343288879937,17.60217659297095,1.319999694824233,-3.2134962631984934,-1.452498245239255,-6.48548837301081,3.5804918825323,-3.9689933091250253,1.0639968186465154,2.244295370687965,78.78059900073475,36.3032031705732,2.5164950638857753,1,0.39499664306640625,4.474998474121094,7.427499771118164,7.0800018310546875,-1.8499984741210938,1,0.026087904377805504,1.2440917446624316,90.02999877929688,1.5906081506628367,87.63999938964844,-1.1894826450794262,88.45999908447266,0.026087904377805504 9342,2021-01-20,90.08999633789062,91.52999877929688,89.6500015258789,90.30999755859376,1223400.0,0.00011095145018624741,-2.4182052740362607,0.6470693833588067,40.63450184055248,34.491615971748686,-0.4504600510450274,1.6361066033276472,6.177416550217714,5.5293399738027915,18.135613326471717,1.8799972534179688,-3.5398601902211766,-1.1915035247802734,-5.967418659881417,3.5844116103208705,-3.5794610923308454,1.1964540427702985,1.5773850165374341,66.74360664056582,25.307297770291257,2.387957567550573,1,0.22500228881835938,4.465003967285156,7.247505187988281,7.07000732421875,-5.4799957275390625,2,0.03996010933348759,-1.129022334338299,90.08000183105469,1.2440917446624316,90.02999877929688,1.5906081506628367,87.63999938964844,0.03996010933348759 9343,2021-01-21,89.44999694824219,90.16999816894531,89.12000274658203,89.58000183105469,709700.0,-0.007104000617871753,-1.6582388503660208,0.5909280066583056,37.829709748847186,35.840995987510645,-0.5344984148508871,2.18576115228106,6.822899320071031,6.079804685500875,17.809222418123976,1.0499954223632812,-3.6745183995467556,-1.7030029296875,-6.5332424585276385,3.1272365991526385,-4.118122694107569,0.7121168347325693,2.0800018310546875,51.963026524909175,11.846801969255772,2.4151197644200697,1,-0.2599983215332031,5.105003356933594,8.122503280639648,7.7100067138671875,-3.6999969482421875,3,0.04594746507067771,-2.4182052740362607,90.08999633789062,-1.129022334338299,90.08000183105469,1.2440917446624316,90.02999877929688,0.04594746507067771 9344,2021-01-22,89.08999633789062,89.9000015258789,87.9800033569336,89.25,593800.0,-0.0040246017063574335,1.6301223832864773,1.2307511737089203,29.034361065431696,36.248877360727555,-0.31413427104253344,2.414368946352738,7.050525705751397,6.337687993311448,17.60733524112782,1.9199981689453125,-3.622769296757866,-1.901003265380865,-6.78209534081526,2.9800888100535303,-4.341549303098063,0.5395427723363326,2.44000244140625,42.722976107112345,9.575446321881948,2.440546037717197,1,0.10000228881835938,5.465003967285156,8.932504653930664,8.07000732421875,-1.8499984741210938,4,0.0035919557455705853,-1.6582388503660208,89.44999694824219,-2.4182052740362607,90.08999633789062,-1.129022334338299,90.08000183105469,0.0035919557455705853 9345,2021-01-25,90.44000244140624,91.47000122070312,88.43000030517578,88.80000305175781,1333800.0,0.015153284981575865,-1.554617377032364,-10.249761586877653,38.088924259867284,37.27925802729118,-1.6529836651614573,0.989888841786879,5.430874712257392,4.888546010279782,17.375302230971016,3.0400009155273438,-3.577517577909333,-0.4714973449707145,-5.333091375284184,4.390096685342755,-2.902294360127442,1.959299670186013,-3.590003967285142,69.29583821364442,35.899947558140916,2.430797015156731,1,-1.2500038146972514,3.8249969482422017,8.179998397827163,6.720001220703139,-1.9900054931640483,0,-0.008956271186669307,1.6301223832864773,89.08999633789062,-1.6582388503660208,89.44999694824219,-2.4182052740362607,90.08999633789062,-0.008956271186669307 9346,2021-01-26,90.9499969482422,91.56999969482422,89.81999969482422,90.77999877929688,849600.0,0.005639036853922974,1.482263056511482,0.10365745866635369,44.138400347417964,38.31146802985147,-1.842544467808466,0.3547412086641515,4.7067288182272335,4.3195362457775275,17.014667274223562,1.75,-3.1297039233979262,0.12949714660645384,-4.653115219689923,4.9121095129028305,-2.2618090365417345,2.520803329754642,-4.007598419189463,82.72971089028151,45.13312005519275,2.3913061831481905,1,-1.5649986267089986,2.8650016784667827,7.717504501342759,6.210006713867173,-2.0499954223632955,1,-0.025068706495882442,-1.554617377032364,90.44000244140624,1.6301223832864773,89.08999633789062,-1.6582388503660208,89.44999694824219,-0.025068706495882442 9347,2021-01-27,90.83000183105469,92.0,90.3000030517578,90.33999633789062,1138200.0,-0.0013193526246713105,-4.9649846071473895,2.8824163001523484,39.07435310707157,38.52608014093244,-1.3626201485501923,0.2862129029807363,4.671883349180263,4.363252056272032,17.135925982059707,1.6999969482422017,-2.6108880251241544,0.1385021209716797,-4.486607824633296,4.7636120665766555,-2.174052851830808,2.4510570937741676,-3.7024992553710945,70.8955436327715,32.654150617015524,2.312554972802487,1,-1.2300033569335938,2.444995880126953,8.104999542236328,6.3300018310546875,0.8799972534179688,2,-0.028624886289853158,1.482263056511482,90.9499969482422,-1.554617377032364,90.44000244140624,1.6301223832864773,89.08999633789062,-0.028624886289853158 9348,2021-01-28,88.56999969482422,91.7300033569336,87.95999908447266,91.0199966430664,1797900.0,-0.02488167005032227,-1.0544992661641381,-4.99993771992651,44.782615041470805,39.51277390769723,1.0221125537761395,2.3027766413731428,6.636692472150614,6.5384875749641935,17.55435846240657,3.7700042724609375,-2.1499033968559473,-1.8919998168945256,-6.4564884496937225,2.6724888159046714,-4.174244133294124,0.3902444995050729,-1.1501472736816396,15.099021587027012,-26.11815077945071,2.282244316399601,1,1.0649986267089844,2.8149986267089844,9.865001678466797,8.590003967285156,3.0699996948242188,3,-0.04471038837210328,-4.9649846071473895,90.83000183105469,1.482263056511482,90.9499969482422,-1.554617377032364,90.44000244140624,-0.04471038837210328 9349,2021-01-29,89.0,90.08000183105469,87.69000244140625,88.05000305175781,3088800.0,0.004854920477107116,-1.8622778564575815,-0.38775433941817233,48.861635938620076,40.270273682107984,0.8999560227683645,1.5995858233096385,5.938779082342876,6.039251857028205,18.355227429906627,2.3899993896484375,-1.8374184394067612,-1.2364994049072209,-5.608521937829963,3.135523128015521,-3.4225106713685847,0.9495118615541429,3.0,30.39439212631877,-13.88813178671176,2.1860112664613696,1,0.845001220703125,2.384998321533203,8.155000686645508,8.160003662109375,0.339996337890625,4,-0.0365168539325843,-1.0544992661641381,88.56999969482422,-4.9649846071473895,90.83000183105469,1.482263056511482,90.9499969482422,-0.0365168539325843 9350,2021-02-01,88.6500015258789,89.66999816894531,88.05000305175781,89.05999755859375,1069600.0,-0.0039325671249561545,-1.012425068119891,-0.4315761576639522,54.81338308685155,41.91754271512561,1.1550854677385018,1.4921008884708016,6.050926176767206,6.334840641982353,19.384765496338872,1.6199951171875,-1.6101546884927131,-1.2474979400634822,-4.919307034732171,2.4243111546052063,-3.0834024873978336,0.5884066072708691,3.263798522949216,22.27377327763223,-25.883147490194958,1.8359045473343447,2,1.1949996948242188,2.734996795654297,8.504999160766602,8.510002136230469,2.159996032714858,0,-0.015905286382852046,-1.8622778564575815,89.0,-1.0544992661641381,88.56999969482422,-4.9649846071473895,90.83000183105469,-0.015905286382852046 9351,2021-02-02,88.66000366210938,90.37000274658205,87.95999908447266,88.9000015258789,757700.0,0.00011282725390082682,-1.9390162775227078,0.5853663075234001,55.128213809817225,43.52795515615504,1.0308821571190663,1.1164032493422695,5.92336819761384,6.261472031276767,20.514073040498314,2.410003662109389,-1.2692344544398537,-0.9689960479736328,-4.116338035754694,2.1783459398074285,-2.5426670418641635,0.6046749459168979,3.1693204345703094,22.505841535084613,-29.143394932804583,1.5736709938905336,2,1.18499755859375,2.724994659423828,8.144996643066406,8.5,1.2199935913085938,1,-0.002368674770954704,-1.012425068119891,88.6500015258789,-1.8622778564575815,89.0,-1.0544992661641381,88.56999969482422,-0.002368674770954704 9352,2021-02-03,87.05000305175781,89.18000030517578,86.70999908447266,88.75,1026400.0,-0.018159266228855664,-1.0756270195414679,7.083383666592491,43.5380543288613,44.162215665045494,2.4186586675563575,2.4121791047866026,7.429175436200268,7.836102675106247,21.25476153759283,2.470001220703125,-1.2392924927231093,-2.300996780395508,-5.319241174145333,0.7172476133543171,-3.8101189772704203,-0.7918745835205954,4.6965346118164035,6.77298163171637,-46.468523417982176,1.50912219687491,2,2.3049964904785156,4.264995574951172,9.754997253417969,10.110000610351562,4.3699951171875,2,0.02125213566070916,-1.9390162775227078,88.66000366210938,-1.012425068119891,88.6500015258789,-1.8622778564575815,89.0,0.02125213566070916 9353,2021-02-04,88.77999877929688,88.83000183105469,87.02999877929688,87.45999908447266,1370300.0,0.019873586064212523,1.5352052137564944,-0.7764718026047698,54.8223356806754,47.02754617785034,0.6522166003798588,0.30978560779720965,5.594565191595251,6.097362877581901,22.035477761443786,1.8000030517578125,-1.1393669976127825,-0.32450103759765625,-2.5431525420790564,1.8941504668837439,-1.4338267898383634,0.7848247146430509,2.765077341113283,56.55731212113611,-0.4432857697846728,1.1093257522407034,2,0.5750007629394531,2.5349998474121094,8.025001525878906,8.3800048828125,4.410003662109361,3,0.0330029324787402,-1.0756270195414679,87.05000305175781,-1.9390162775227078,88.66000366210938,-1.012425068119891,88.6500015258789,0.0330029324787402 9354,2021-02-05,89.05000305175781,89.45999908447266,88.5,89.19000244140625,696300.0,0.0030412736671934226,1.823557131316758,-0.10606016819350923,44.94847404196012,47.78971837586066,0.42012311781113,-0.01783907524411177,5.182563745772086,5.81833942917757,21.742001130913653,0.9599990844726562,-1.0514894948198332,-0.018497085571283378,-2.2149359833421016,2.177941812199535,-1.1167165344566854,1.0797223633141186,2.3016699872148507,63.93447065395911,11.528112420749274,1.0982194488854078,2,0.3049964904785156,2.264995574951172,7.609996795654297,8.110000610351562,4.749999999999986,4,0.029084741708377715,1.5352052137564944,88.77999877929688,-1.0756270195414679,87.05000305175781,-1.9390162775227078,88.66000366210938,0.029084741708377715 9355,2021-02-08,89.08000183105469,89.80999755859375,88.58999633789062,89.19000244140625,886700.0,0.0003368756683752583,-1.2385105340519353,0.7857220708446866,44.83470683556437,47.867085763432485,0.197712093348116,-0.06536579082526828,4.897735076309544,5.794892504671793,21.06767216482856,1.220001220703125,-0.8512600355536648,0.020501708984369316,-2.1741075941263404,2.215111012095079,-1.0768029425709926,1.1178063605397313,2.0860042497379823,64.75410861245192,15.036028131006134,1.0973046515553573,2,0.2749977111816406,2.234996795654297,7.354997634887695,8.080001831054688,3.3499984741210938,0,0.0029186630162967298,1.823557131316758,89.05000305175781,1.5352052137564944,88.77999877929688,-1.0756270195414679,87.05000305175781,0.0029186630162967298 9356,2021-02-09,89.5999984741211,89.62999725341797,88.27999877929688,89.13999938964844,666600.0,0.005837411679139981,4.19233534339833,-4.181786655569427,47.5956912991166,48.813901118104155,-0.5966661439572789,-0.4567772378168229,4.151743743141168,5.259948563581375,20.13784380301949,1.3499984741210938,-0.4579530127287228,0.4439983367919922,-1.6612657521605314,2.549262425744516,-0.6086337076842625,1.4966303812682469,1.387767326818775,93.22583265037913,43.775142765873,1.0526320444762602,2,-0.37999725341796875,1.7150001525878906,6.565000534057617,7.560005187988281,3.9300003051757812,1,0.013504454297754931,-1.2385105340519353,89.08000183105469,1.823557131316758,89.05000305175781,1.5352052137564944,88.77999877929688,0.013504454297754931 9357,2021-02-10,91.8499984741211,92.12999725341795,89.8499984741211,90.16999816894531,1136300.0,0.025111607570505345,1.0357151372100362,3.6521818453220107,60.16950193612123,50.52355521750975,-3.0025098959217758,-2.5019018924225094,1.7807310722189413,3.0154377372619905,18.562516950984197,2.529998779296861,-0.2695858678448957,2.4824985504150447,0.1857573321892687,4.779239768640821,1.3341279413021567,3.6308691595279328,-5.1399993896484375,94.50982621430852,43.50245584656193,1.1483706091128856,2,-2.4300003051757812,-1.3149986267089844,3.3700008392333984,5.310005187988281,2.2399978637695312,2,-0.021448026711270773,4.19233534339833,89.5999984741211,-1.2385105340519353,89.08000183105469,1.823557131316758,89.05000305175781,-0.021448026711270773 9358,2021-02-11,91.04000091552734,92.01000213623048,90.3000030517578,91.12000274658205,865500.0,-0.008818699750136272,-1.1923099495285383,-0.04762012888225695,57.95920731475661,51.53439648152492,-2.0174534018768924,-1.5691581825519023,2.4877899748228742,3.8489434223725993,16.902057478376697,1.7099990844726847,-0.2588073857734514,1.5435009002685547,-0.8272519174815329,3.9142537180186423,0.3581244913935109,2.7288773091435985,-4.221601867675787,71.68839558723599,18.822081743267205,1.1853764088750414,2,-1.6200027465820312,-0.6350021362304688,4.23499870300293,6.120002746582031,2.5,3,0.004173959244250902,1.0357151372100362,91.8499984741211,4.19233534339833,89.5999984741211,-1.2385105340519353,89.08000183105469,0.004173959244250902 9359,2021-02-12,91.0500030517578,91.77999877929688,90.16000366210938,91.0,767100.0,0.00010986529140888379,1.1456967026748452,-0.6250238413119372,52.79560613541036,51.31019904247591,-1.9065790036428325,-1.3814187672011258,2.348664595381635,3.8584351571822566,15.456670914847775,1.6199951171875,-0.1685859571737467,1.3830028533935348,-0.9149412275701394,3.680946934357209,0.2340308129116977,2.531974893875372,-4.125372039794911,71.94819143644702,20.28599994648369,1.1489720404818387,2,-1.6300048828124858,-0.8050041198730327,4.224996566772475,6.110000610351577,3.129997253417983,4,0.02350356197607084,-1.1923099495285383,91.04000091552734,1.0357151372100362,91.8499984741211,4.19233534339833,89.5999984741211,0.02350356197607084 9360,2021-02-16,91.12999725341795,91.48999786376952,90.27999877929688,90.83999633789062,722100.0,0.0008785743984509597,1.3960327232348957,5.799664327129835,50.858781057240044,50.83581762552288,-1.7855615514012015,-1.4490732059058757,2.1523214146760523,3.7754454558320987,14.453290731179308,1.209999084472642,-0.005111817602269753,1.407997131347642,-0.9775157596611734,3.7935100223564575,0.2152406858432414,2.6007535768520427,-4.101258916625966,74.02596373162741,25.20744282465168,1.1927564455044066,2,-1.709999084472642,-1.709999084472642,3.1100025177002095,5.395004272460952,4.720001220703139,1,0.02929886841667506,1.1456967026748452,91.0500030517578,-1.1923099495285383,91.04000091552734,1.0357151372100362,91.8499984741211,0.02929886841667506 9361,2021-02-17,92.43000030517578,92.91000366210938,90.9000015258789,91.26000213623048,964200.0,0.01426536915328458,-1.1269870744290063,4.034463707874185,56.861059256074896,52.3161515063244,-2.787709387820186,-2.702554711598623,0.7380383419735068,2.4935479998563324,14.021213658976283,2.0100021362304688,0.11420673467341658,2.5905002593994197,-0.08333656411440415,5.264337082913244,1.2535818476425078,3.9274186711563317,-5.299236790051268,84.31364238146409,36.70609030374411,1.3369184117569108,2,-2.4599990844726562,-2.6199989318847656,1.2800006866455078,3.56500244140625,4.650001525878906,2,0.0,1.3960327232348957,91.12999725341795,1.1456967026748452,91.0500030517578,-1.1923099495285383,91.04000091552734,0.0 9362,2021-02-18,93.69000244140624,94.3000030517578,92.56999969482422,92.56999969482422,854300.0,0.01363196074943529,-2.0892841329418483,0.9572688029004781,74.01503120108612,54.448673230814485,-3.3601294764615943,-3.8778439600872474,-0.6481371275881287,1.2476658771947626,14.073802395408237,1.870002746582017,0.23109083026334076,3.670502090454093,0.4891325057653546,6.8518716751428315,2.0798172981097167,5.261186882798469,-6.328069320402321,85.26568356805085,32.16026949139307,1.5906847923443694,2,-2.400001525878892,-3.1850013732910014,-0.4800014495849467,1.8050003051757955,3.5499954223632812,3,-0.0017077986758451402,-1.1269870744290063,92.43000030517578,1.3960327232348957,91.12999725341795,1.1456967026748452,91.0500030517578,-0.0017077986758451402 9363,2021-02-19,93.55999755859376,94.12999725341795,92.20999908447266,92.88999938964844,2130000.0,-0.001387606782204731,1.1215477996965275,0.5982111838475418,72.00770892830595,57.455254884852906,-2.7723150749151984,-3.6091853978517037,-0.6477730168098645,1.364672625338656,13.85855202563919,1.9199981689452983,0.36216523445440885,3.3349971771240376,-0.20251503714779062,6.872509391395866,1.5662410699881235,5.103753284259952,-5.781780241744613,82.12546854440777,25.067146471491455,1.7687561071359106,2,-2.2699966430664205,-3.05499649047853,-0.589998245239272,1.6950035095214702,5.2900009155273295,4,0.0056648011236313245,-2.0892841329418483,93.69000244140624,-1.1269870744290063,92.43000030517578,1.3960327232348957,91.12999725341795,0.0056648011236313245 9364,2021-02-22,89.41000366210938,90.9800033569336,88.58999633789062,90.0,2185500.0,-0.04435649855468815,-1.1434934928085614,-0.880593955681049,52.68362411428147,58.32735680471036,1.6026510690081182,0.5965998589855417,3.310723128984421,5.48075750208325,13.088348637573299,4.970001220703139,0.6937514850925481,-0.8309970855712834,-4.349738798571323,2.6877446274287564,-2.590367942071296,0.9283737709287294,-1.240479201165698,14.360881962315414,-45.1519044499139,1.7593708565000168,2,1.8799972534179688,1.0949974060058594,3.559995651245117,5.844997406005859,9.479995727539062,0,0.04619166854109191,1.1215477996965275,93.55999755859376,-2.0892841329418483,93.69000244140624,-1.1269870744290063,92.43000030517578,0.04619166854109191 9365,2021-02-23,89.62999725341797,91.91999816894531,89.30000305175781,90.41000366210938,997200.0,0.0024605031014199863,-2.6388952173060725,1.3220529664304557,53.37506762665098,58.96950972999196,1.6415001132594398,0.3297159853542837,2.8926816775193913,5.226831902029431,12.909896832580086,2.6199951171875,0.7669245991838238,-0.5705032348632812,-4.098235429586083,2.9572289598595205,-2.334369332224682,1.1933628624981196,-1.0926440770254402,18.21365486316548,-44.0808640293999,1.7638660973614022,2,1.81500244140625,0.8750038146972656,3.3400020599365234,5.625003814697266,9.220001220703125,1,0.05076428864427185,-1.1434934928085614,89.41000366210938,1.1215477996965275,93.55999755859376,-2.0892841329418483,93.69000244140624,0.05076428864427185 9366,2021-02-24,88.66999816894531,90.12000274658205,88.55999755859375,89.94999694824219,1002100.0,-0.010710689656258432,-1.0800069173177274,1.6410105930338332,55.90377833360953,58.495540440823994,2.7442976690165466,1.170138854054244,3.625854442916264,6.139148276694328,12.880614785508088,1.5600051879882955,0.9417072929438035,-1.4165023803710994,-4.989324389381196,2.1563196286389967,-3.2029133848761404,0.36990862413394154,5.630004882812486,1.9163851059474708,-64.616959359914,1.7864110045050459,2,2.7600021362304688,1.8350028991699219,3.910001754760742,6.585002899169922,9.569999694824205,2,0.0809744045725087,-2.6388952173060725,89.62999725341797,-1.1434934928085614,89.41000366210938,1.1215477996965275,93.55999755859376,0.0809744045725087 9367,2021-02-25,88.2300033569336,90.25,88.08000183105469,88.87999725341797,927900.0,-0.00496216105895686,-3.5684318733034583,0.5078082159120711,47.7876263715894,57.365364780472085,2.924318528097942,1.4813085056549369,3.8002193121820937,6.53033372612569,13.133405310470053,2.1699981689453125,1.1188237989583314,-1.7264972686767521,-5.373841200027812,1.9208466626743075,-3.550169234352282,0.09717469699877768,5.955199584960923,2.479365940087145,-62.6177479161425,1.8236719656755287,2,2.9599990844726562,2.2749977111816406,4.284996032714844,7.024997711181641,10.389999389648452,3,0.10030599725037437,-1.0800069173177274,88.66999816894531,-2.6388952173060725,89.62999725341797,-1.1434934928085614,89.41000366210938,0.10030599725037437 9368,2021-02-26,84.61000061035156,88.62999725341797,84.58999633789062,88.37999725341797,1414100.0,-0.04102915798311091,-1.1207325009762008,5.800049298089112,35.931536507512845,55.49157926626125,6.1869283411569995,5.04825326250625,7.092865889843736,10.071199589760113,12.950829873612493,4.040000915527344,1.1428375317236146,-5.148500061035151,-9.47877068036668,-0.8182294417036218,-7.313635370700922,-2.983364751369379,9.330994287109363,0.2729095151952937,-62.2873747058015,2.1651353096657653,2,4.834999084472656,4.834999084472656,7.82499885559082,10.645000457763672,13.65000152587892,4,0.14927310202468846,-3.5684318733034583,88.2300033569336,-1.0800069173177274,88.66999816894531,-2.6388952173060725,89.62999725341797,0.14927310202468846 9369,2021-03-01,85.75,86.93000030517578,85.58999633789062,85.61000061035156,755100.0,0.013473577371762469,-13.888276680511995,-0.03713514968399708,40.14208123212351,54.300834841248296,4.711528739515586,3.8496621295926303,5.562051618966592,8.870662590621379,12.664584638017615,2.3199996948242188,0.8286388765197756,-3.8460006713867188,-8.525925021609368,0.8339236788359301,-6.185962846498043,-1.5060384962753943,7.629934983886713,15.825421177861646,-44.53825343293947,2.3399621751113266,3,3.6949996948242188,3.6949996948242188,6.122499465942383,9.505001068115234,12.480003356933594,0,0.15276966150578541,-1.1207325009762008,84.61000061035156,-3.5684318733034583,88.2300033569336,-1.0800069173177274,88.66999816894531,0.15276966150578541 9370,2021-03-02,87.23999786376953,87.44000244140625,85.80000305175781,85.91999816894531,1057900.0,0.017376068382152,-1.102576893544806,9.428610354223434,43.39304998325461,52.80438936649048,2.918630939508347,2.3701320490299906,3.7656094382750496,7.300074576622023,12.268193091410076,1.69000244140625,0.6125657419618165,-2.2855026245117216,-7.06681418137282,2.4958089323493766,-4.676158402942264,0.10515315391882041,5.612540801357412,46.819784651717015,-8.999278709196297,2.3906557784305478,3,2.2050018310546875,2.2050018310546875,4.632501602172852,8.015003204345703,11.080001831054688,1,0.13353968146664874,-13.888276680511995,85.75,-1.1207325009762008,84.61000061035156,-3.5684318733034583,88.2300033569336,0.13353968146664874 9371,2021-03-03,88.44999694824219,89.45999908447266,86.94999694824219,87.76000213623047,1117900.0,0.013869774347795572,-1.1731571420550437,0.5227234632835304,39.89297065401932,49.01304930570528,1.2121695876588774,1.2053942913598377,2.265290042338137,6.025283647133961,11.890262348544015,2.5100021362304688,0.4900365666309625,-1.0650032043457003,-5.85523194155985,3.72522553286845,-3.4601175729527824,1.3301111642613819,3.906789177250573,68.19784651717016,16.559378581045706,2.395114368607078,3,0.9099998474121094,0.9950027465820312,3.2775020599365234,6.805004119873047,10.680000305175767,2,0.11758057529345778,-1.102576893544806,87.23999786376953,-13.888276680511995,85.75,-1.1207325009762008,84.61000061035156,0.11758057529345778 9372,2021-03-04,88.9000015258789,91.16999816894531,88.52999877929688,89.91999816894531,1376900.0,0.005087672053850412,-1.9999956651220052,-1.4782671192737646,43.49939094595269,45.845458418777156,0.012570899292214222,0.949789472592073,1.6525152580745726,5.505899610090694,10.76240428489632,2.720001220703125,0.38406900927817844,-0.7074985504150391,-5.36697156831363,3.951974467483552,-3.0372350593643347,1.6222379585342566,2.9907772123577274,65.50158037414168,15.721855546228142,2.329736508949293,3,-0.6450042724609375,0.5449981689453125,2.6999969482421875,6.354999542236328,10.459999084472656,3,0.10506182426972988,-1.1731571420550437,88.44999694824219,-1.102576893544806,87.23999786376953,-13.888276680511995,85.75,0.10506182426972988 9373,2021-03-05,91.70999908447266,92.63999938964844,88.93000030517578,88.93000030517578,1691600.0,0.0316085209264676,-1.6690652615401504,-2.7254979692280075,51.71338650673716,45.73765424016112,-3.450279938672111,-1.717502167258516,-1.191340754971435,2.64662901898663,9.751722544372585,3.7399978637695312,0.14121814396830246,1.9559989929199162,-2.7775825022659006,6.689580488105733,-0.4107917546729851,4.3227897405128175,-7.120002746582031,86.80851201980828,38.187491086210585,2.3667907475929066,3,-3.095001220703125,-2.2649993896484375,-0.27250099182128906,3.545001983642578,7.379997253417969,4,0.07534624066176998,-1.9999956651220052,88.9000015258789,-1.1731571420550437,88.44999694824219,-1.102576893544806,87.23999786376953,0.07534624066176998 9374,2021-03-08,91.63999938964844,92.22000122070312,89.68000030517578,92.0,1078800.0,-0.000763272222473188,5.349978065574396,-0.1294966792908502,51.32468139833979,45.50983354812654,-3.3868533879196434,-1.5215270957508835,-1.1667049279440391,2.664851716423911,9.053871656671584,2.5400009155273438,-0.4516809895887661,1.7564994812011747,-3.037317762396057,6.550316724798407,-0.6404091405974413,4.153408102999791,-6.889002990722659,85.38010913163167,38.32141397026476,2.3969086217986173,3,-3.0250015258789062,-2.1949996948242188,-1.1300010681152344,3.615001678466797,8.489997863769517,0,0.07223922730983601,-1.6690652615401504,91.70999908447266,-1.9999956651220052,88.9000015258789,-1.1731571420550437,88.44999694824219,0.07223922730983601 9375,2021-03-09,89.33999633789062,91.3499984741211,89.26000213623047,90.1500015258789,920600.0,-0.02509824385723003,-3.309299270876757,2.250010596363328,42.370357700058804,44.00612014439868,-1.265381403778676,0.842129199096064,1.0699441896346684,4.9183382446877175,8.455854711606303,2.3799972534179688,-1.1089517408348257,-0.5565032958984375,-5.3425500108144774,4.2295434190176024,-2.9495266533564575,1.8365200615595825,-4.43121987915039,42.0034861893269,-0.32855176010635745,2.3930233574580186,3,-0.7249984741210938,0.10500335693359375,1.275003433227539,5.915004730224609,11.980003356933594,1,0.09950758208473931,5.349978065574396,91.63999938964844,-1.6690652615401504,91.70999908447266,-1.9999956651220052,88.9000015258789,0.09950758208473931 9376,2021-03-10,90.80999755859376,91.0999984741211,89.05999755859375,89.86000061035156,881600.0,0.01645401030847915,1.6666699910242346,-1.1728282266951922,42.96186196085223,43.46992409876122,-2.68193451141849,-0.5613549732022847,-0.47149163625694257,3.415804129824778,7.658533837399012,2.0400009155273438,-1.2165171379289461,0.8529979705810717,-3.9478356331123052,5.653831574274449,-1.5474188312656167,3.2534147724277602,-5.746596641235371,55.474414615764786,17.805954601887436,2.400416801846686,3,-2.194999694824233,-1.3649978637695455,-0.19499778747560015,4.44500350952147,11.010002136230455,2,0.08270016890359178,-3.309299270876757,89.33999633789062,5.349978065574396,91.63999938964844,-1.6690652615401504,91.70999908447266,0.08270016890359178 9377,2021-03-11,89.87999725341797,90.6999969482422,89.51000213623047,90.12000274658205,684300.0,-0.010241166503453858,-1.4285714285714575,-0.252638172794306,41.34524323464994,44.07144706844312,-1.6687564968842281,0.22502779978479737,0.35416205633582365,4.31615562899691,8.163182836524244,1.2999954223632955,-1.3845304065564363,0.021497726440429688,-4.6959158147953985,4.738911267676258,-2.3372090441774844,2.380204497058344,-4.665064366613777,25.606393064035522,-6.172584322713085,2.358706770617917,3,-0.7649993896484375,-0.43499755859375,0.7350025177001953,4.6750030517578125,11.959999084472656,3,0.10291500091972039,1.6666699910242346,90.80999755859376,-3.309299270876757,89.33999633789062,5.349978065574396,91.63999938964844,0.10291500091972039 9378,2021-03-12,91.41999816894531,91.97000122070312,90.29000091552734,90.72000122070312,762300.0,0.01713396709598558,-1.153849915880903,-2.916587195625741,55.38872698294778,45.765518818534694,-2.392800181289843,-1.3544904378874634,-1.2663824474213072,2.75531964272443,8.887776061662295,2.0900039672851562,-1.4890725509569762,1.5424987792968778,-3.1979557302802704,6.282953288874026,-0.8277284754916963,3.912726034085452,-6.0565639520842325,74.6834770683844,39.0199020197707,2.3702272547885728,3,-2.1999969482421875,-1.9749984741210938,-1.0849990844726562,3.06500244140625,13.169998168945312,4,0.08685192080985416,-1.4285714285714575,89.87999725341797,1.6666699910242346,90.80999755859376,-3.309299270876757,89.33999633789062,0.08685192080985416 9379,2021-03-15,93.19000244140624,93.29000091552734,91.61000061035156,91.98999786376952,749300.0,0.01936123723378258,1.3999978201753183,1.714299727520436,58.81189203276103,47.47872349070207,-3.348595022384316,-3.1156943107782666,-3.1093065613259228,0.978553053441928,9.762934270512352,1.8700027465820312,-1.3743141921255813,3.2055030822753707,-1.7386162168381674,8.149622381388909,0.7334434327186017,5.67756273183214,-7.681036921089415,97.63597175502956,57.29626456330389,2.4720596495567695,3,-3.07000350952147,-3.745002746582017,-2.8550033569335795,1.2949981689453267,10.199996948242202,0,0.06331144695692048,-1.153849915880903,91.41999816894531,-1.4285714285714575,89.87999725341797,1.6666699910242346,90.80999755859376,0.06331144695692048 9380,2021-03-16,93.8000030517578,94.0500030517578,92.69000244140624,92.83999633789062,993800.0,0.006545773091218621,-1.158740538903978,0.8000025431217973,62.92192268370112,50.0374959384445,-3.2745549990804648,-3.7053856640942655,-3.8485389513809167,0.3646298971164157,10.78414231020917,1.3600006103515625,-0.6891097246024742,3.6820034027099524,-1.5293194066884723,8.893326212108377,1.0763419980107471,6.287664807409158,-7.979796115632553,94.98998547511657,47.733213470867184,2.6056614046992097,3,-2.5100021362304545,-4.3550033569335795,-3.465003967285142,0.6849975585937642,9.599998474121108,1,0.06748394451722284,1.3999978201753183,93.19000244140624,-1.153849915880903,91.41999816894531,-1.4285714285714575,89.87999725341797,0.06748394451722284 9381,2021-03-17,92.43000030517578,94.5500030517578,92.33000183105469,93.86000061035156,786100.0,-0.01460557251609107,-1.723932468043063,-1.4895732337280678,60.10585685973159,51.882658817753274,-1.4311143677790312,-2.461589912302287,-2.581218876730304,1.702585134626304,11.331685655972706,2.220001220703111,-0.12746950095171883,2.3120006561279354,-2.8993221532704894,7.52332346552636,-0.2936607485712699,4.917662060827141,-6.11600560211258,57.936461081769394,4.808457096518616,2.6056614046992097,3,-0.6899986267089844,-2.8600006103515625,-2.095001220703125,2.0550003051757812,10.919998168945312,2,0.09618088672829561,-1.158740538903978,93.8000030517578,1.3999978201753183,93.19000244140624,-1.153849915880903,91.41999816894531,0.09618088672829561 9382,2021-03-18,93.52999877929688,93.8000030517578,91.63999938964844,92.23999786376952,779200.0,0.011900881429073085,1.3606475363019934,-0.9020983498103422,74.42495454120038,54.40616637713808,-2.0174349672035135,-3.767343746967498,-3.7274572497331633,0.5590463970252273,11.139602314721877,2.160003662109361,0.34198014352980977,3.419999313354495,-1.7686768147344765,8.608675441443467,0.8256612493100022,6.014337377398988,-6.5571234083381,76.05624974255309,15.571473676140975,2.594338064044486,3,-1.7249984741210938,-3.9599990844726562,-3.2624988555908203,0.9550018310546875,8.8800048828125,3,0.08863467362048505,-1.723932468043063,92.43000030517578,-1.158740538903978,93.8000030517578,1.3999978201753183,93.19000244140624,0.08863467362048505 9383,2021-03-19,94.08999633789062,94.9000015258789,92.86000061035156,93.52999877929688,1945800.0,0.005987357702368579,-1.1473762829470437,0.43410632647870684,73.58595190894442,56.879640878316366,-2.463376899559705,-4.517198376284028,-4.363602517215938,-0.05844265080499156,11.294609805085482,2.0400009155273438,0.8456657280206628,3.9534969329833984,-1.3141811362785063,9.221175002245303,1.319657898352446,6.587335967614351,-6.510950752467934,75.37978837132184,8.863965495756503,2.633839034630951,3,-2.109996795654297,-4.344997406005859,-4.112497329711914,0.3950042724609375,7.390007019042969,4,0.08236794878988674,1.3606475363019934,93.52999877929688,-1.723932468043063,92.43000030517578,-1.158740538903978,93.8000030517578,0.08236794878988674 9384,2021-03-22,93.54000091552734,94.16999816894531,92.0,93.72000122070312,1026800.0,-0.005845418681792336,3.018536702529723,-0.32143051771117165,68.81720724145066,59.818179716248785,-1.8053779194685404,-3.838743950330695,-3.7706983115668464,0.43363250743148285,11.680645420977614,2.1699981689453125,1.2671619468129904,3.1970016479492216,-2.270764869019388,8.664768164917831,0.4631183894649098,5.930884906433533,-5.228859736059036,58.28221720357131,-10.281982446044637,2.7338832584843047,3,-1.5600013732910156,-3.795001983642578,-3.62750244140625,0.9449996948242188,6.7600021362304545,0,0.1181312306415534,-1.1473762829470437,94.08999633789062,1.3606475363019934,93.52999877929688,-1.723932468043063,92.43000030517578,0.1181312306415534 9385,2021-03-23,94.18000030517578,94.4800033569336,92.87000274658205,93.0,750900.0,0.0068419861383837155,-1.23612001504694,-6.555546136565931,67.71800031612199,62.568861755723205,-1.8848326766913175,-4.343061847493701,-4.343026220273899,-0.25460700962619853,12.574248796713325,1.6100006103515483,1.3450353013751908,3.6095008850097656,-2.106355443543947,9.325357213563478,0.7515727207329093,6.467429049286622,-5.209973091066416,77.91408745714318,8.919226686899833,2.85792816427686,3,-1.9749984741210938,-4.435001373291016,-4.347501754760742,0.30500030517578125,8.0,1,0.09779145311774329,3.018536702529723,93.54000091552734,-1.1473762829470437,94.08999633789062,1.3606475363019934,93.52999877929688,0.09779145311774329 9386,2021-03-24,95.8499984741211,96.4000015258789,93.93000030517578,94.3499984741211,847500.0,0.01773198304877832,-1.1111154583512657,1.2711861119193095,69.98274063304234,65.75080591110014,-3.0896305785105227,-5.741965771576673,-5.8732937218615575,-1.8936880238499043,13.445456058036953,2.470001220703125,1.4911471219884191,4.920499038696292,-1.181630002822061,11.022628080214645,1.8694345179371226,7.971563559455461,-6.286973828834775,88.4453192243025,18.223357063922705,3.0510645207591742,3,-2.5049972534179688,-5.354999542236328,-6.430000305175781,-1.3649978637695312,7.739997863769531,2,0.07876894284767544,-1.23612001504694,94.18000030517578,3.018536702529723,93.54000091552734,-1.1473762829470437,94.08999633789062,0.07876894284767544 9387,2021-03-25,97.08000183105469,97.43000030517578,95.22000122070312,96.33999633789062,746800.0,0.012832586087788922,2.069437968889077,0.4933369954427083,66.98292531447717,67.03905017015896,-3.5659003233866997,-6.614060682680531,-6.944780972817597,-3.0755679690186923,14.279267547928681,2.2099990844726562,2.0990712281948163,5.708002471923834,-0.8373241288796294,12.253329072727297,2.435339171522102,8.980665772325565,-6.696539960097255,93.55435627162892,24.379974174414897,3.2726633004017334,3,-2.5600013732910156,-6.070003509521484,-7.190000534057617,-2.595001220703125,6.709999084472656,3,0.06458587273183092,-1.1111154583512657,95.8499984741211,-1.23612001504694,94.18000030517578,3.018536702529723,93.54000091552734,0.06458587273183092 9388,2021-03-26,97.23999786376952,97.30999755859376,95.43000030517578,97.12999725341795,654700.0,0.001648084360291513,14.039978027340444,0.1486483700022682,67.61005640473212,68.01662398926685,-3.144151110835878,-6.091656367369339,-6.968213208623851,-3.1794750730131938,13.903434505152513,1.879997253417983,2.639537520959422,5.236498641967756,-0.9912679479694617,11.464265231904974,2.1226153469991402,8.350381936936373,-5.87002061202152,96.50087604552881,28.162900257089333,3.113883294968611,3,-2.7049980163574077,-6.229999542236314,-6.342496871948228,-2.7549972534179545,6.310005187988281,4,0.053167481611660294,2.069437968889077,97.08000183105469,-1.1111154583512657,95.8499984741211,-1.23612001504694,94.18000030517578,0.053167481611660294 9389,2021-03-29,98.8499984741211,98.86000061035156,97.06999969482422,97.2699966430664,973400.0,0.016556979079813905,1.237492609052242,14.363573311138854,81.26233632038443,70.05444772667612,-4.321277223033633,-7.030368165226918,-8.393690939189014,-4.784769168195652,13.676904947334268,1.7900009155273438,3.3957177055526415,6.191499328613276,-0.022524129625722367,12.405522786852273,3.0844875994937837,9.298511057732767,-6.631617994893205,99.83301936898899,27.000485778502807,3.107011729119498,3,-3.5999984741210938,-7.125,-7.952497482299805,-4.364997863769531,3.6800003051757812,0,0.026606018446232227,14.039978027340444,97.23999786376952,2.069437968889077,97.08000183105469,-1.1111154583512657,95.8499984741211,0.026606018446232227 9390,2021-03-30,98.88999938964844,99.2300033569336,97.48999786376952,98.48999786376952,931800.0,0.00040466278345796525,2.222204169286331,0.2531652293161649,79.31786120037293,72.18911487563628,-3.982092079306611,-6.485336132974055,-8.321948310492132,-4.85363346103685,13.747634403180031,1.7400054931640767,3.7421739220858967,5.64900016784668,-0.6103461606903551,11.908346496383714,2.5193270035781694,8.77867333211519,-5.608959689440766,93.5848344998143,17.79006095045834,3.129673164268517,3,-3.454998016357422,-6.979999542236328,-7.992498397827148,-4.404998779296875,4.459999084472656,1,0.014258303881200751,1.237492609052242,98.8499984741211,14.039978027340444,97.23999786376952,2.069437968889077,97.08000183105469,0.014258303881200751 9391,2021-03-31,98.8499984741211,99.25,96.9499969482422,98.23999786376952,1142800.0,-0.0004044990977271068,2.2624072029954565,1.5249957084819283,84.79442065725262,73.34127777741986,-3.28063885100687,-5.930293370307822,-8.169976749495902,-4.810448554890883,14.692178342713333,2.3000030517577983,3.8950094066204457,5.088999176025396,-1.222250536370879,11.400248888421672,1.9333743198272515,8.244624032223541,-4.498145315702757,90.07440081784105,7.60350768177895,3.155624856198139,3,-3.2249984741210938,-6.930000305175781,-7.874998092651367,-4.364997863769531,4.150001525878906,2,0.03368742420290971,2.222204169286331,98.88999938964844,1.237492609052242,98.8499984741211,14.039978027340444,97.23999786376952,0.03368742420290971 9392,2021-04-01,98.23999786376952,98.86000061035156,97.08000183105469,98.56999969482422,689200.0,-0.006170972380047934,2.912069485898253,-0.5409860669885291,78.51170659234596,73.88858385335335,-2.1593416937971597,-4.832448514897081,-7.453107364034864,-4.191677483310926,16.420477454544375,1.779998779296875,3.9126072850925624,4.011998748779277,-2.165579530914272,10.189577028472826,0.9232096089325097,7.100787888626044,-2.908515337034842,73.56015138956813,-9.487012318339069,3.0887891398467744,4,-2.614997863769517,-6.3199996948242045,-7.272497177124009,-3.7549972534179545,5.270004272460966,3,0.054458454707419834,2.2624072029954565,98.8499984741211,2.222204169286331,98.88999938964844,1.237492609052242,98.8499984741211,0.054458454707419834 9393,2021-04-05,98.62000274658205,99.1999969482422,97.5999984741211,98.16000366210938,513700.0,0.0038681279629044774,-1.0253023974504634,-1.393928885189792,75.68590568566755,74.65177256937746,-2.0441537767127045,-4.920507138439902,-7.698992129335906,-4.538578534203268,17.772463340807004,1.599998474121108,4.127366366272582,4.046503448486348,-2.308498110567342,10.401505007540038,0.8690026689595101,7.224004228013186,-2.5048167251943028,72.60885141276341,-8.23796127551772,3.1775007795268424,4,-2.56000137329103,-6.700004577636733,-7.772500991821303,-4.135002136230483,2.6899948120117188,0,0.052423423493815235,2.912069485898253,98.23999786376952,2.2624072029954565,98.8499984741211,2.222204169286331,98.88999938964844,0.052423423493815235 9394,2021-04-06,98.26000213623048,98.56999969482422,97.48999786376952,98.3499984741211,731600.0,-0.003650381264707847,3.075487994472329,-0.19564460219258908,71.60852333508058,75.0840529048173,-1.0551735322085705,-4.2574026659710285,-7.1946837024632515,-4.213495092840432,19.169787614936908,1.1300048828125284,3.9869084272408344,3.3555027008056726,-3.045605303914755,9.7566107055261,0.154948698445466,6.556056703165879,-1.5178533191202916,56.95667173080913,-21.188150054097143,3.2005540023602106,4,-1.6700019836425923,-5.8400039672851705,-8.815002441406264,-4.835002899169936,0.989997863769517,1,0.05383676776429436,-1.0253023974504634,98.62000274658205,2.912069485898253,98.23999786376952,2.2624072029954565,98.8499984741211,0.05383676776429436 9395,2021-04-07,98.2300033569336,98.87000274658205,97.26000213623048,97.91999816894531,563500.0,-0.00030530000656114886,1.025152947386063,-3.4446422516112594,82.2940189936329,76.45197272266068,-0.4361299563148293,-3.7178544168120595,-7.061271770763085,-4.293349259666485,20.86780450518978,1.6100006103515625,3.856586698276317,2.8810035705566435,-3.114978292553161,8.876985433666448,-0.11698736099825169,5.878994502111539,-0.9862843032454407,55.65237870937325,-24.013930290715933,2.997990931554899,4,-0.9950027465820312,-5.7050018310546875,-8.785003662109375,-4.805004119873047,2.3799972534179688,2,0.04377476611436726,3.075487994472329,98.26000213623048,-1.0253023974504634,98.62000274658205,2.912069485898253,98.23999786376952,0.04377476611436726 9396,2021-04-08,98.31999969482422,98.86000061035156,97.7300033569336,98.66999816894531,848400.0,0.0009161797293604224,2.095868649603378,-1.1290084414146138,80.05021811279047,77.9038941446955,-0.15523522280216184,-3.3901891704352636,-7.061118198431842,-4.466486658474395,22.74826410515505,1.1299972534179688,3.919009990220559,2.5954998016357393,-3.1385230447910004,8.329522648062479,-0.27151162157763054,5.462511224849109,-1.0599975585937358,58.49059998848352,-20.738746865718078,2.8670114232133717,4,-0.9799995422363281,-5.220001220703125,-8.875,-4.895000457763672,2.1399993896484375,3,0.0511594669946045,1.025152947386063,98.2300033569336,3.075487994472329,98.26000213623048,-1.0253023974504634,98.62000274658205,0.0511594669946045 9397,2021-04-09,99.12999725341795,99.41999816894531,98.33999633789062,98.8000030517578,543200.0,0.00823838040182956,1.373640746174732,-0.9428446866485014,80.65696377705419,79.35355051939797,-0.7195261543642886,-3.659281605137963,-7.765826515424166,-5.323505659349962,24.80512312824964,1.0999984741210938,4.019127297034331,2.9429973602294837,-2.2751170739744424,8.16111179443341,0.33394014312752063,5.552054577331447,-1.8699951171874716,86.57400702894509,6.574431704542036,2.6090572171019626,4,-0.9449996948242045,-5.154998779296861,-9.727499008178697,-5.994998931884751,-0.6199951171874716,4,0.039039673699260646,2.095868649603378,98.31999969482422,1.025152947386063,98.2300033569336,3.075487994472329,98.26000213623048,0.039039673699260646 9398,2021-04-12,99.36000061035156,100.27999877929688,99.1999969482422,99.62000274658205,479300.0,0.002320219543087587,-2.7240835010458695,-0.7878991052644178,86.83543399174647,79.97278359399374,-0.6897128269366988,-3.4403277229226035,-7.812839365025241,-5.654597401821803,26.530173933651675,1.1500015258789205,3.9478652479800473,2.7760005950927678,-2.112823563479182,7.664824753664718,0.3315885158067857,5.22041267437875,-1.6679992675781108,69.53645060972052,-12.664523713273027,2.4444120792859763,4,-0.7450027465820312,-4.755001068115234,-10.510002136230469,-6.6750030517578125,-0.220001220703125,0,0.041767325889554785,1.373640746174732,99.12999725341795,2.095868649603378,98.31999969482422,1.025152947386063,98.2300033569336,0.041767325889554785 9399,2021-04-13,99.08999633789062,100.41000366210938,98.87999725341795,99.51000213623048,740200.0,-0.002717434287463183,-2.6428551965921305,1.6153936441796666,82.60286755564718,80.33778430013533,-0.42698694827161887,-2.8518638774810654,-7.3730715065242975,-5.474226676986817,27.730714415766272,1.5300064086914205,3.887737378424305,2.210996627807617,-2.5251612530205705,6.947154508635805,-0.15708231260647665,4.579075568221711,-0.8803955078124943,58.09502587937793,-23.630018638079918,2.368078940414091,4,-0.40999603271484375,-4.3549957275390625,-10.05999755859375,-6.944999694824219,-0.9799957275390625,1,0.02240388841203589,-2.7240835010458695,99.36000061035156,1.373640746174732,99.12999725341795,2.095868649603378,98.31999969482422,0.02240388841203589 9400,2021-04-14,100.12999725341795,100.44000244140624,98.73999786376952,98.83000183105469,575300.0,0.010495518760349931,-1.2972982725646123,-3.095184465313843,81.01444275639678,79.91778675559578,-1.422150967919933,-3.5767017501231777,-8.216440553925352,-6.579084038321028,28.671097640923943,1.7000045776367188,3.836192032166977,2.934497833251939,-1.7812871439397782,7.650282810443656,0.5766053446560875,5.29239032184779,-1.4803158569335721,88.56069030559811,7.3682263692215315,2.3578924885958576,4,-1.3699951171874858,-5.3799972534179545,-11.09999847412108,-9.874999999999986,-1.8099975585937358,2,-0.008788547663601487,-2.6428551965921305,99.08999633789062,-2.7240835010458695,99.36000061035156,1.373640746174732,99.12999725341795,-0.008788547663601487 9401,2021-04-15,101.31999969482422,101.33999633789062,99.80999755859376,100.0,651500.0,0.011884574793251002,1.2500098172862568,1.015387956078019,80.90373739788998,80.18356795621179,-2.486410301862179,-4.286299813625817,-9.192251519782289,-7.7657289398305664,29.601433078935745,1.5299987792968608,3.451467052278005,3.6800003051757812,-0.8152228673424986,8.175223477694061,1.4323887189166413,5.927611891434921,-2.5800018310547017,99.33344523111978,18.890697633246432,2.247611586259139,4,-2.020000457763672,-6.120002746582031,-12.290000915527344,-11.06500244140625,-3.1399993896484375,3,-0.007007491972080282,-1.2972982725646123,100.12999725341795,-2.6428551965921305,99.08999633789062,-2.7240835010458695,99.36000061035156,-0.007007491972080282 9402,2021-04-16,101.81999969482422,102.1500015258789,100.52999877929688,101.70999908447266,868400.0,0.004934859864843988,3.2077759942928483,0.08333381498713985,81.80551434747574,80.86352447419048,-2.710187866462107,-4.35676326031151,-9.415930763673217,-8.242344993657525,31.069839459308103,1.6200027465820312,3.1570182505495836,3.765500259399417,-0.6623420519240142,8.193342570722848,1.5515791037376943,5.9794214150611396,-3.0800018310547017,90.32253734148333,11.419002425749213,2.2139211556617173,4,-2.1149978637695312,-5.989997863769531,-12.790000915527344,-11.56500244140625,-3.3899993896484375,4,-0.01335691037544462,1.2500098172862568,101.31999969482422,-1.2972982725646123,100.12999725341795,-2.6428551965921305,99.08999633789062,-0.01335691037544462 9403,2021-04-19,101.83999633789062,102.30999755859376,101.23999786376952,102.30999755859376,969000.0,0.00019639209513200306,3.553178365041077,-4.2727146622279,76.64878317455756,81.42355334524348,-2.4869207095265153,-3.9699194619687574,-9.209448618251542,-8.247705282505976,32.22211627872289,1.0699996948242472,2.8056743865657694,3.3979969024658203,-0.9242117866788959,7.7202055916105365,1.2368925578934693,5.559101247038171,-2.4179977416992244,86.83469857477739,10.14161151843588,2.161104344572357,4,-2.0549964904785014,-5.539997100830078,-12.55999755859375,-11.584999084472656,-3.5499954223632812,0,-0.0326982945935278,3.2077759942928483,101.81999969482422,1.2500098172862568,101.31999969482422,-1.2972982725646123,100.12999725341795,-0.0326982945935278 9404,2021-04-20,104.58999633789062,104.7300033569336,102.0,102.13999938964844,798200.0,0.02700314315483565,-1.0000055893087703,-5.21274592558909,84.25475919744686,81.64141336788947,-4.743403406274496,-6.165757267499373,-11.705049463925945,-10.985930167247517,34.174051772940096,2.8900070190429688,2.7043050962463866,5.595497131347656,1.0905238734938365,10.100470389201476,3.3430105024207393,7.847983760274573,-4.5903979492187545,97.66265624960198,22.151765807310937,2.252486628926912,4,-3.3599929809570312,-6.419994354248047,-15.257495880126953,-14.334999084472656,-5.9699935913085795,1,-0.052108204790784374,3.553178365041077,101.83999633789062,3.2077759942928483,101.81999969482422,1.2500098172862568,101.31999969482422,-0.052108204790784374 9405,2021-04-21,103.38999938964844,104.98999786376952,103.37000274658205,104.5999984741211,1141100.0,-0.011473343438749617,-1.5920080078613896,-0.4938777925175788,73.94514402891429,80.96307180301433,-3.0558415934784335,-4.469548418112893,-10.260319369554537,-9.835624103558189,36.1330679394557,1.6199951171874716,2.6465047004142264,3.935000228881833,-0.37655199589161725,8.246552453655283,1.779224116495115,6.090776341268551,-2.4443200073242224,69.11200038883409,-4.368471197108732,2.1557761123867225,4,-1.7250022888183594,-5.075000762939453,-13.607500076293945,-13.135002136230469,-4.2299957275390625,2,-0.051068757234420836,-1.0000055893087703,104.58999633789062,3.553178365041077,101.83999633789062,3.2077759942928483,101.81999969482422,-0.051068757234420836 9406,2021-04-22,103.4000015258789,103.94000244140624,103.13999938964844,103.38999938964844,475000.0,9.674181535457294e-05,-2.137253728663908,-0.008266234544159095,79.05405869819225,80.78497123869633,-2.5361703685476726,-4.094867787261862,-10.03718987739478,-9.881872092657673,37.420556383565426,0.8000030517577983,2.6940708407140903,3.567502212524417,-0.7371324671020432,7.872136892150877,1.415184872711194,5.71981955233764,-1.645458447265625,64.34985057673808,-8.743781865876798,2.152317339813229,4,-1.5350036621093892,-5.085002899169922,-13.032501220703125,-13.145004272460938,-4.230003356933594,3,-0.049129610793895995,-1.5920080078613896,103.38999938964844,-1.0000055893087703,104.58999633789062,3.553178365041077,101.83999633789062,-0.049129610793895995 9407,2021-04-23,103.3499984741211,104.26000213623048,103.12999725341795,103.7699966430664,374900.0,-0.0004835885011597041,-1.6279164670605353,-41.9908466819222,77.66078385531448,79.76556566798169,-2.039034928123044,-3.7429506949037545,-9.822364890398404,-9.827418655595352,38.47359869848697,1.1300048828125284,2.6819652996925925,3.2039993286132784,-1.169313127990904,7.577311785217461,1.0173431003111801,5.390655556915377,-0.9483644384765597,56.26668294270871,-16.190633983793703,2.1866562283020934,4,-1.4850006103515767,-5.034999847412109,-12.694997787475586,-13.095001220703125,-3.909996032714858,4,-0.050024172668371,-2.137253728663908,103.4000015258789,-1.5920080078613896,103.38999938964844,-1.0000055893087703,104.58999633789062,-0.050024172668371 9408,2021-04-26,102.41000366210938,103.5500030517578,101.91999816894531,103.5500030517578,591200.0,-0.009095257144557167,1.8596592201951982,2.7142960944595482,72.72728792073438,78.66827904188025,-0.693866487029112,-2.5252432470893496,-8.698960056350103,-8.873544847878946,39.2020798986078,1.6300048828124858,2.7256620814638097,2.0055042266845646,-2.2542775507420743,6.2652860041112035,-0.12438666202875481,4.135395115397884,2.579994201660142,15.961092569167873,-56.04215535032415,2.1298908887133225,4,-0.545005798339858,-3.9150047302246094,-11.722503662109375,-12.155006408691406,-1.94000244140625,0,-0.03886342363647577,-1.6279164670605353,103.3499984741211,-2.137253728663908,103.4000015258789,-1.5920080078613896,103.38999938964844,-0.03886342363647577 9409,2021-04-27,101.4800033569336,102.5,101.3000030517578,102.5,530700.0,-0.009081147074696094,1.3529429364290106,0.8947343764639857,66.20139778435662,77.02238515609801,0.6825907576016306,-1.4631220872743285,-7.592897344677084,-7.94690791264,39.304193567945006,1.1999969482422017,2.6895559228188404,0.9440036773681584,-3.2759154518385145,5.163922806574831,-1.1659558872351852,3.053963241971502,3.4485945129394366,4.878063909191854,-66.33514858252023,2.109959564603339,4,0.9199943542480469,-2.985004425048828,-10.617504119873047,-11.735004425048828,-0.29000091552735796,1,-0.03143478848917769,1.8596592201951982,102.41000366210938,-1.6279164670605353,103.3499984741211,-2.137253728663908,103.4000015258789,-0.03143478848917769 9410,2021-04-28,100.3000030517578,102.02999877929688,100.23999786376952,101.58999633789062,851800.0,-0.011627909599346453,-1.5390017964201148,1.2647034624101625,58.90289059299995,74.57784662222134,2.1112644441357133,-0.18137062919028324,-6.249495160984026,-6.769981599009029,39.01589528560643,1.790000915527358,2.570447853912981,-0.306496810913103,-4.457175382158567,3.8441817603323614,-2.381836096535835,1.7688424747096292,4.483451025390622,1.492664781461719,-68.38330916731005,2.07533928562273,4,2.3149948120117188,-1.370002746582017,-9.437503814697251,-10.555004119873033,0.40999603271485796,2,-0.016749753280753343,1.3529429364290106,101.4800033569336,1.8596592201951982,102.41000366210938,-1.6279164670605353,103.3499984741211,-0.016749753280753343 9411,2021-04-29,102.18000030517578,102.26000213623048,100.6500015258789,101.1999969482422,1108900.0,0.018743740739946446,1.824545083420847,-0.7596964786316505,62.51026431872464,72.4339299523601,0.4091095003137326,-1.8963267762339768,-7.9827852065949685,-8.647421025921972,39.09964321032196,1.9599990844726847,2.587457120669086,1.4070003509521456,-2.714057018816092,5.528057720720383,-0.6535283339319733,3.4675290358362645,2.3308463991699,48.25871590973792,-18.69933486843349,2.0605286848841162,4,0.4349975585937358,-2.720001220703125,-11.204999923706055,-12.435001373291016,-1.2099990844726562,3,-0.02955565310282582,-1.5390017964201148,100.3000030517578,1.3529429364290106,101.4800033569336,1.8596592201951982,102.41000366210938,-0.02955565310282582 9412,2021-04-30,103.58999633789062,103.70999908447266,102.04000091552734,102.41000366210938,863700.0,0.01379913905366692,1.352113130097463,1.2040700344878768,65.81898755557987,71.23061932802925,-0.8084230491984385,-3.040870661481833,-9.267284819047376,-10.058609567968944,39.402178067421,1.6699981689453125,2.619571161549743,2.5494964599609347,-1.5738143103345692,6.6728072302564385,0.48784107481318983,4.6111518451086795,0.664599436020481,96.54170880788006,28.674264940701434,2.061655385147752,4,-0.974998474121108,-3.484996795654297,-11.66999626159668,-13.09499740600586,-3.2999954223632812,4,-0.04266819504972397,1.824545083420847,102.18000030517578,-1.5390017964201148,100.3000030517578,1.3529429364290106,101.4800033569336,-0.04266819504972397 9413,2021-05-03,103.79000091552734,104.79000091552734,103.43000030517578,103.58999633789062,777900.0,0.001930732548578673,-4.2308053464794515,0.1694964568354627,67.6691962229321,69.38777899752762,-0.7853146717782806,-2.986828942835274,-9.332690354274007,-10.258336455292323,39.745017970681204,1.3600006103515625,2.5845305285499194,2.4910011291503906,-1.641604552106827,6.623606810407608,0.4246982885217818,4.557303969778999,-3.5500030517578267,78.02199276297925,8.54999368463369,2.0663028406286066,5,-1.1750030517578267,-3.5800018310546875,-11.025001525878906,-12.78000259399414,-2.6399993896484375,0,-0.041911537101357976,1.352113130097463,103.58999633789062,1.824545083420847,102.18000030517578,-1.5390017964201148,100.3000030517578,-0.041911537101357976 9414,2021-05-04,103.5500030517578,104.26000213623048,102.70999908447266,103.95999908447266,650700.0,-0.0023123408965461945,2.0693064819500413,-2.049933244325839,63.68003154298793,68.2472109435358,-0.7915989572208133,-2.456123998572039,-8.82431992776678,-10.024882430004467,39.99388289801346,1.5500030517578267,2.49265967134221,1.9865032196044723,-2.0017649615660105,5.974771400774955,-0.007630870980776194,3.980637310189721,-3.219005126953121,72.74731797618267,5.454865647857687,1.9941340905852414,5,-1.0350036621093608,-2.580005645751939,-10.777503967285142,-12.540004730224595,-2.3300018310546733,1,-0.029744101789308308,-4.2308053464794515,103.79000091552734,1.352113130097463,103.58999633789062,1.824545083420847,102.18000030517578,-0.029744101789308308 9415,2021-05-05,102.52999877929688,103.0,101.08000183105469,102.83999633789062,597000.0,-0.009850354827619756,5.095185041658593,0.7560989225701742,54.90673014391903,65.56417443750543,0.10458329047051507,-1.1567654476023108,-7.549354506493785,-9.019974507719297,39.755559371158625,2.470001220703111,2.4784603042443223,0.7514991760253906,-2.9320994102074422,4.4350977622582235,-1.090300117091033,2.593298469141814,-2.109820794677745,45.41056837154788,-17.092419803117593,1.8417992931164173,5,-0.0149993896484375,-1.5600013732910156,-9.042499542236328,-10.805000305175781,-0.7399978637695312,2,-0.013069309995556333,2.0693064819500413,103.5500030517578,-4.2308053464794515,103.79000091552734,1.352113130097463,103.58999633789062,-0.013069309995556333 9416,2021-05-06,103.3499984741211,104.2300033569336,102.37000274658205,102.68000030517578,745400.0,0.007997656340456238,-1.8837368850617275,-2.1613014372908053,56.04742892295815,63.16269055613251,-0.8082515375361794,-1.666026810291811,-8.06865946309523,-9.857161728852134,39.68501874249787,1.8600006103515483,2.100326238678093,1.3199989318847685,-2.04219367303439,4.682191536803927,-0.36109737057481084,3.0010952343443478,-2.842424030883805,61.18590844313015,2.1109476691208258,1.6810963024595766,5,-0.8349990844726562,-2.3800010681152344,-9.677497863769531,-11.439998626708984,-2.25,3,-0.025544261525165868,5.095185041658593,102.52999877929688,2.0693064819500413,103.5500030517578,-4.2308053464794515,103.79000091552734,-0.025544261525165868 9417,2021-05-07,103.0,103.75,102.7300033569336,103.0,696700.0,-0.0033865358421726333,-2.7778123145610216,0.0,54.46842852054352,61.13392840055575,-0.5734229719428043,-1.0658799970082669,-7.4016490714499525,-9.540930954468138,39.39641621688558,1.0199966430664062,1.8555962692611843,0.7765003204345646,-2.3177269816199413,3.8707276224890705,-0.7706133305926954,2.3236139714618247,-2.406777027316906,51.75198497975434,-3.654104225276903,1.5471136510272543,5,-0.4850006103515625,-1.9650001525878906,-9.227500915527344,-11.080001831054688,-2.0400009155273438,4,-0.019708726012590994,-1.8837368850617275,103.3499984741211,5.095185041658593,102.52999877929688,2.0693064819500413,103.5500030517578,-0.019708726012590994 9418,2021-05-10,103.51000213623048,104.76000213623048,103.02999877929688,103.55999755859376,1023100.0,0.004951477050781472,-2.4257419759333976,-100.0,44.972093033168065,58.775116761534804,-1.018038848555932,-1.316532527068759,-7.465475558846251,-10.089103553670768,38.92186596880591,1.760002136230483,1.5698762860668722,1.079002380371108,-1.752102605805348,3.910107366547564,-0.33655011271712,2.494554873459336,-2.8328436046905097,66.03261151250675,15.311919648650203,1.4155524930882293,5,-0.9950027465820455,-2.385002136230483,-9.737503051757827,-11.59000396728517,-2.940002441406264,0,-0.031108116648140616,-2.7778123145610216,103.0,-1.8837368850617275,103.3499984741211,5.095185041658593,102.52999877929688,-0.031108116648140616 9419,2021-05-11,101.30999755859376,104.18000030517578,100.68000030517578,103.91999816894531,718700.0,-0.021254028907672806,1.2364182364182363,52.204791698458436,41.14139328015731,56.801617060107844,1.2910858266333776,1.1155093034352888,-4.872411612814474,-7.975098555869721,38.18519376710301,3.5,1.2434416048196653,-1.232002258300767,-3.656435351861589,1.1924308352600548,-2.444218805081178,-0.01978571152035613,3.4800033569335795,15.441102222621439,-31.59194957283767,1.2122165467804091,5,1.4100036621093608,-0.1849975585937642,-7.3199977874756,-9.389999389648452,-1.009994506835966,1,-0.0015792719037657221,-2.4257419759333976,103.51000213623048,-2.7778123145610216,103.0,-1.8837368850617275,103.3499984741211,-0.0015792719037657221 9420,2021-05-12,99.25,101.7300033569336,99.1500015258789,101.70999908447266,835200.0,-0.02033360584578381,1.063995166030377,0.9425281644441118,34.952859860922686,53.73968323146318,3.5609489415360827,3.274062256796725,-2.483222438303102,-5.9767489613797125,37.254553250190845,2.5800018310546875,0.953390411902248,-3.24799995422363,-5.879817290685921,-0.6161826177613392,-4.563908622454775,-1.9320912859924846,5.510002136230483,1.7825038010972138,-41.28132153476826,1.3159086682311438,5,2.720001220703125,1.875,-4.745000839233398,-7.3300018310546875,-1.3700027465820455,2,0.019848878798016445,1.2364182364182363,101.30999755859376,-2.4257419759333976,103.51000213623048,-2.7778123145610216,103.0,0.019848878798016445 9421,2021-05-13,100.61000061035156,101.18000030517578,98.31999969482422,98.73999786376952,549600.0,0.013702776930494265,-1.1107022705198406,-0.7601640010296643,40.927158474666655,50.97392444469505,2.1845525741321694,1.9585593664858436,-3.530448743835578,-7.386963568162429,35.96575159307612,2.8600006103515625,0.8100066929322622,-1.8524993896484432,-4.569012201313242,0.864013422016356,-3.21075579548085,-0.4942429838160365,3.925601501464854,35.55900694701119,-5.593718370047348,1.3582564058324018,5,0.9449996948242188,0.75,-5.729999542236328,-8.69000244140625,-1.5699996948242188,3,0.011728459377967404,1.063995166030377,99.25,1.2364182364182363,101.30999755859376,-2.4257419759333976,103.51000213623048,0.011728459377967404 9422,2021-05-14,100.45999908447266,101.63999938964844,100.16999816894531,100.8499984741211,668700.0,-0.0014909206338228342,-2.030926537675004,-0.20855551702331496,43.186569284847174,48.25363256268561,2.0605626932433125,2.1096097388835915,-3.0774744274301042,-7.225008888983183,34.237694245059544,1.470001220703125,0.8337182938334564,-1.9345008850097685,-4.783584653050582,0.914582883031045,-3.3590427690301823,-0.5099590009893546,3.7026668823242233,33.229791589661865,-10.65058361938403,1.4245418840204083,5,1.0800018310546875,1.1949996948242188,-5.239999771118164,-8.540000915527344,-2.0499954223632812,4,0.006370688786392353,-1.1107022705198406,100.61000061035156,1.063995166030377,99.25,1.2364182364182363,101.30999755859376,0.006370688786392353 9423,2021-05-17,98.51000213623048,100.55999755859376,98.48999786376952,100.31999969482422,849400.0,-0.01941068052969519,-1.237830124874215,4.641026644234871,40.313108721596386,45.65730780475321,3.556870833377232,4.002553522096704,-0.9315056605322098,-5.224938020894214,32.625978033677264,2.069999694824247,0.6007717398202601,-3.7179981231689254,-7.0515430381893225,-0.38445320814852835,-5.384770580679117,-2.051225665658734,5.302103854248031,3.2423621436255323,-43.68902969966921,1.6667724575101972,5,3.029998779296861,3.144996643066392,-2.430004119873061,-6.505004882812514,-1.1600036621093892,0,0.024870539997086327,-2.030926537675004,100.45999908447266,-1.1107022705198406,100.61000061035156,1.063995166030377,99.25,0.024870539997086327 9424,2021-05-18,99.13999938964844,99.56999969482422,97.41999816894531,97.93000030517578,938300.0,0.006395261798357588,1.0772964665209588,-0.6685086831900238,46.0757653656432,44.6760894960559,2.498245943241841,3.102382089765399,-1.3519133131559045,-5.805639489787723,30.339255435530234,2.1500015258789062,0.17937636206373497,-2.8155010223388643,-6.226198701766791,0.5951966570890619,-4.5208498620528275,-1.1101521826249012,4.34258022309082,39.90717286133814,-12.244317836503008,1.7053488397139642,5,1.9500007629394531,2.0649986267089844,-2.530000686645508,-6.7050018310546875,-1.6800003051757812,1,0.01442404996953317,-1.237830124874215,98.51000213623048,-2.030926537675004,100.45999908447266,-1.1107022705198406,100.61000061035156,0.01442404996953317 9425,2021-05-19,98.11000061035156,99.29000091552734,97.5999984741211,99.19000244140624,655000.0,-0.010389336147246575,1.640631332999547,-0.8925641720839494,35.39124333934156,42.380957764542956,3.1685387190278362,3.917380947890109,-0.04582500841948445,-4.727043664735092,27.86007714863433,1.69000244140625,-0.3492579496523689,-3.5814998626708956,-7.325751335589828,0.16275161024803708,-5.453625599130362,-1.7093741262114293,4.8875724868841814,16.350764023980158,-34.79390447225218,1.8721257364594694,5,2.979999542236328,3.0949974060058594,-1.4025001525878906,-5.6100006103515625,0.8199996948242188,2,0.022321908345551256,1.0772964665209588,99.13999938964844,-1.237830124874215,98.51000213623048,-2.030926537675004,100.45999908447266,0.022321908345551256 9426,2021-05-20,98.31999969482422,99.0,97.81999969482422,97.87999725341795,530300.0,0.002140445246827438,-3.214305177111717,-0.4074089772390301,29.300882744088128,39.584563789381235,2.4250160596394608,3.4860172077026164,-0.018991775182030324,-4.898546858158738,25.458944719525295,1.1800003051757812,-0.8176764079084649,-3.1175006866455135,-7.057844283973566,0.8228429106825388,-5.08767248530954,-1.1473288879814874,4.231367408148287,21.32704420708557,-23.080682159705184,1.970171798664028,5,2.770000457763672,2.884998321533203,-1.5649986267089844,-5.805000305175781,0.43000030517578125,3,-0.004475207920789148,1.640631332999547,98.11000061035156,1.0772964665209588,99.13999938964844,-1.237830124874215,98.51000213623048,-0.004475207920789148 9427,2021-05-21,98.18000030517578,98.7300033569336,96.83999633789062,98.08999633789062,1834100.0,-0.0014239156843265377,2.1764555030549375,0.20455333610763662,27.86108357891517,37.68334051668647,2.0220351397524468,3.3927838186401686,0.3910773728459276,-4.730693936449654,22.9788743632453,1.8900070190429688,-1.111045700747681,-2.999000167846674,-7.086649734351198,1.08864939865785,-5.042824951098936,-0.955175384594412,3.960857283074546,36.02160020345032,-3.9633701634591176,2.043824783252261,5,2.329998016357422,2.734996795654297,-0.9300022125244141,-5.215003967285156,-1.7699966430664062,4,0.008759427660199659,-3.214305177111717,98.31999969482422,1.640631332999547,98.11000061035156,1.0772964665209588,99.13999938964844,0.008759427660199659 9428,2021-05-24,98.43000030517578,99.0199966430664,98.27999877929688,98.37000274658205,632500.0,0.0025463434428898424,-5.166507724585161,0.6666101551240262,29.810715207585147,36.42437628640068,1.090314597969268,2.9822239187531068,0.3699739784342455,-4.947112104845715,21.395651377933024,0.839996337890625,-1.5140482178483126,-2.549999999999997,-6.770670609806658,1.6706706098066633,-4.660335304903327,-0.43966469509666695,3.1807711580385813,58.241831946722854,21.475712778726773,2.1103353049033293,5,0.8549995422363281,2.484996795654297,-0.6624984741210938,-5.060001373291016,-2.3199996948242188,0,-0.0002031559789129611,2.1764555030549375,98.18000030517578,-3.214305177111717,98.31999969482422,1.640631332999547,98.11000061035156,-0.0002031559789129611 9429,2021-05-25,98.29000091552734,98.31999969482422,97.16999816894531,98.31999969482422,547600.0,-0.0014223243849881273,75.66988809766022,-0.5000000000001185,32.03390038722425,36.100047455989746,0.8458243817720188,3.026134191994018,0.6849012626064734,-4.779592521516236,20.402397431838263,1.2600021362304688,-1.911321683909506,-2.530499267578122,-6.909734355053686,1.848735819897442,-4.720116811315904,-0.3408817238403401,2.8436930351546437,59.18374973141467,22.539876157697883,2.1896175437377816,5,0.9499969482421875,2.6249961853027344,-0.24750137329101562,-4.840003967285156,-1.30999755859375,1,-0.009563561223426054,-5.166507724585161,98.43000030517578,2.1764555030549375,98.18000030517578,-3.214305177111717,98.31999969482422,-0.009563561223426054 9430,2021-05-26,98.62000274658205,99.0199966430664,97.77999877929688,98.31999969482422,737900.0,0.0033574303385988102,1.2545603351412837,-10.000508646999457,29.089315877238988,34.78473161183111,0.46607195303292315,2.702369536002834,0.5176034588815099,-5.110532720209761,20.023494188566016,1.2399978637695312,-2.2414956623398012,-2.11649742126464,-6.600955410509329,2.367960567980049,-4.358726415886977,0.12573157335769736,2.0843214428208086,81.65165869313455,46.1247226395398,2.242228994622343,5,0.6199951171874858,2.2949943542480327,1.0799999237060405,-3.960002899169936,-1.510002136230483,2,-0.011762356822177189,75.66988809766022,98.29000091552734,-5.166507724585161,98.43000030517578,2.1764555030549375,98.18000030517578,-0.011762356822177189 9431,2021-05-27,99.16000366210938,99.7300033569336,98.66000366210938,98.7699966430664,3236800.0,0.005475571897061604,-2.5082360887021125,1.3000101724225008,33.304363748301625,33.686708774437164,-0.3366428299683264,2.0285207895634585,0.19410207353422493,-5.625987418313912,19.370623841335085,1.1100006103515483,-2.362926327237375,-1.4254966735839787,-5.908678251134148,3.057684903966191,-3.6670874623590635,0.8160941151911061,1.1578877421422504,80.27687507094792,44.86894390953019,2.241590788775082,5,-0.4600067138671875,1.6549949645996094,0.8299942016601562,-4.370006561279297,-2.0800018310546875,3,-0.0023195174308114908,1.2545603351412837,98.62000274658205,75.66988809766022,98.29000091552734,-5.166507724585161,98.43000030517578,-0.0023195174308114908 9432,2021-05-28,99.16999816894531,99.7699966430664,98.88999938964844,99.44000244140624,636000.0,0.00010079171507482165,-1.120470631491865,-0.6923061875231937,30.272695557122958,32.57110731171789,-0.6133698408850989,1.7606839543259412,0.3697253212190361,-5.588455070160606,18.06014300455809,0.8799972534179688,-2.2088954010465187,-1.194502258300787,-5.485734126296421,3.0967296096948473,-3.340118192298604,0.9511136756970302,0.8001037286702086,76.92312206744975,43.51403394748336,2.1456159339978185,5,-0.8650016784667969,1.6450004577636719,0.9200000762939453,-4.380001068115234,-1.2200012207031108,4,-0.00423513337400494,-2.5082360887021125,99.16000366210938,1.2545603351412837,98.62000274658205,75.66988809766022,98.29000091552734,-0.00423513337400494 9433,2021-06-01,99.44000244140624,99.48999786376952,98.79000091552734,99.41999816894531,625100.0,0.002722640692207623,10.667090539168345,-0.07408872562865994,39.69130786610592,31.861723145102633,-0.8242601247314383,1.2101228895282645,0.27425015540531206,-5.826443763171838,16.293573337410127,0.6999969482421733,-2.2407663373076048,-0.7069980621338061,-4.697624067178154,3.2836279429105417,-2.702311064655973,1.2883149403883607,0.32999420166017046,87.30790787207205,49.49337396878481,1.995313002522172,6,-1.1350059509277202,1.3749961853027486,0.649995803833022,-4.650005340576158,-1.7799987792968608,1,-0.030470622535254344,-1.120470631491865,99.16999816894531,-2.5082360887021125,99.16000366210938,1.2545603351412837,98.62000274658205,-0.030470622535254344 9434,2021-06-02,100.47000122070312,101.37999725341795,99.47000122070312,99.75,792700.0,0.010357992296951224,-1.9843716472355117,35.99237223496073,57.587078603705784,34.32792706336532,-1.8391658930230363,-0.06582800576495629,-0.5479217203059505,-6.755201936930604,14.611884555633903,1.9399948120117188,-2.296271423129525,0.47700080871581463,-3.1848591770749692,4.1388607945065985,-1.3539291841795773,2.3079308016112066,-3.6300048828125,74.72232171051128,31.01363409403328,1.8309299928953884,6,-1.3600044250488281,0.3449974060058594,-0.29000282287597656,-5.680004119873047,-1.94000244140625,2,-0.04339604416619758,10.667090539168345,99.44000244140624,-1.120470631491865,99.16999816894531,-2.5082360887021125,99.16000366210938,-0.04339604416619758 9435,2021-06-03,101.19000244140624,101.52999877929688,100.19000244140624,100.25,611000.0,0.007166330366827456,-1.528300800368474,1.305556732929239,53.91893452324485,37.06326614993829,-2.320330746139618,-0.9395361645217832,-1.0680768696171725,-7.360604807360502,13.986630308796238,1.3399963378906392,-2.1229893639752504,1.2640018463134624,-2.248396098177878,4.776399790804803,-0.49219712593220777,3.0202008185591325,-4.259206085205065,88.15341754923179,41.620468771047356,1.7561989722456715,6,-2.005004882812486,-0.3750038146972514,-0.7425041198730327,-6.400005340576158,-1.75,3,-0.041604891618719275,-1.9843716472355117,100.47000122070312,10.667090539168345,99.44000244140624,-1.120470631491865,99.16999816894531,-0.041604891618719275 9436,2021-06-04,100.70999908447266,101.66999816894531,100.54000091552734,101.51000213623048,565100.0,-0.004743584794471456,1.0178610354223434,-0.8510648659178255,51.61707721977999,39.70282099892328,-1.6378955737157952,-0.7035259906213867,-0.4435219983712386,-6.742243041356971,12.837201070457333,1.1299972534179688,-2.1118065537195037,0.9159984588623047,-2.234369074887951,4.06636599261256,-0.6591853080128232,2.4911822257374325,-3.595234631347651,66.66666666666666,17.68876793187387,1.5751837668751292,6,-1.2900009155273438,0.10499954223632812,0.0625,-5.920001983642578,-1.909996032714858,4,-0.03574618713978461,-1.528300800368474,101.19000244140624,-1.9843716472355117,100.47000122070312,10.667090539168345,99.44000244140624,-0.03574618713978461 9437,2021-06-07,100.97000122070312,101.12000274658205,100.41999816894531,100.91999816894531,619300.0,0.00258169137716302,2.999956404219828,-0.06250357626504305,70.36422774497112,44.20876683641061,-1.6321550060893344,-1.184118663379337,-0.5926237848350837,-6.860171942539409,11.600414482466368,0.700004577636733,-1.8245861884664833,1.2775005340576229,-1.5524659804545848,4.107467048569831,-0.13748272319847388,2.6924837913137196,-3.5819227446288977,75.69452722875225,20.06673654611214,1.4149832572561005,6,-1.5500030517578125,-0.15500259399414062,0.06749725341796875,-6.180004119873047,-1.5200042724609233,0,-0.03852628842843697,1.0178610354223434,100.70999908447266,-1.528300800368474,101.19000244140624,-1.9843716472355117,100.47000122070312,-0.03852628842843697 9438,2021-06-08,100.29000091552734,101.22000122070312,99.91000366210938,101.1500015258789,612000.0,-0.006734676606464651,1.6199951171875,-17.19896246566982,59.44171409457691,47.2540794705609,-0.738196451131671,-0.7986698319748484,0.18750379264339756,-6.054022561827736,9.91863712131694,1.30999755859375,-1.4727599993019282,0.758500289916995,-1.4565983088556465,2.9735988886896365,-0.3490490094693257,1.8660495893033158,-2.645007257880849,37.27276510448817,-19.50320578254872,1.1075492993863232,6,-0.56500244140625,0.5249977111816406,1.069997787475586,-5.500003814697266,0.529998779296875,1,-0.02333237557008394,2.999956404219828,100.97000122070312,1.0178610354223434,100.70999908447266,-1.528300800368474,101.19000244140624,-0.02333237557008394 9439,2021-06-09,101.1500015258789,101.22000122070312,99.8000030517578,100.47000122070312,644400.0,0.00857513812444699,2.463411457121891,-0.7906974681073792,75.6756582601648,52.430339735330435,-1.2849705294641751,-1.7615891192673558,-0.6122149283694398,-6.76849948763892,9.622994243597338,1.4199981689453267,-1.0424512426793626,1.6265007019042912,-0.5625561701354513,3.8155575739440337,0.5319722658844199,2.7210291379241625,-3.2635075975544794,72.19262027547512,9.877520816312355,1.094528436019874,6,-0.9850006103515625,-0.3500022888183594,0.2624969482421875,-6.360004425048828,0.08999633789061079,2,-0.03450319141000335,1.6199951171875,100.29000091552734,2.999956404219828,100.97000122070312,1.0178610354223434,100.70999908447266,-0.03450319141000335 9440,2021-06-10,101.22000122070312,101.6999969482422,100.97000122070312,101.2699966430664,523500.0,0.0006920384949902214,-1.6545520120962105,-0.07352264694992651,75.08649057480442,57.07279827160852,-1.0587098256095828,-1.7670305655180982,-0.6211659956725839,-6.729252543625847,10.024092838294846,0.7299957275390767,-0.6303061311073179,1.5980003356933565,-0.7131225676304354,3.9091232390171484,0.4424388840314606,2.7535617873552525,-3.106497037941452,74.73698581731118,6.938212877265485,1.1555614516618982,6,-0.9750022888183594,-0.4200019836425781,0.5224971771240234,-6.430004119873047,-2.2700042724609233,3,-0.026575799337730577,2.463411457121891,101.1500015258789,1.6199951171875,100.29000091552734,2.999956404219828,100.97000122070312,-0.026575799337730577 9441,2021-06-11,101.79000091552734,101.79000091552734,100.7300033569336,101.3499984741211,575200.0,0.0056312950795305294,3.8181439866833125,-8.80085457042576,79.06599603419355,62.49427610239413,-1.3593632054071776,-2.365368594582776,-1.120945379911177,-7.18638039190391,10.347774584368716,1.05999755859375,-0.21798162181261205,2.109000015258786,-0.3629727209990534,4.580972751516626,0.8730136471298664,3.344986383387706,-3.3895773115272334,100.0,27.01747442277383,1.2359863681289178,6,-1.5,-0.9900016784667969,-0.04750251770019531,-7.000003814697266,-2.3000030517578267,4,-0.023086732026570078,-1.6545520120962105,101.22000122070312,2.463411457121891,101.1500015258789,1.6199951171875,100.29000091552734,-0.023086732026570078 9442,2021-06-14,101.0999984741211,101.83999633789062,100.6999969482422,101.76000213623048,755500.0,-0.006778685874842094,1.7805132213103732,-1.5000000000000322,70.07514656448272,65.87025817999157,-0.40990554705382465,-1.712775494433231,-0.347627574338361,-6.386532120985095,10.902662746456018,1.1399993896484233,0.214589640676067,1.3869976043701229,-1.143316281899331,3.9173114906395767,0.12184066123539594,2.65215454750485,-2.3606171389682657,63.725475529758725,-10.662224820959338,1.265156943134727,6,-0.44499969482421875,-0.2999992370605469,0.6424999237060547,-6.310001373291016,-2.8499984741210938,0,-0.022749707785129525,3.8181439866833125,101.79000091552734,-1.6545520120962105,101.22000122070312,2.463411457121891,101.1500015258789,-0.022749707785129525 9443,2021-06-15,100.95999908447266,101.55999755859376,100.66999816894531,100.93000030517578,696600.0,-0.0013847615406668012,-2.236343459564485,-0.0454524437046275,70.07514656448272,67.25782128674454,-0.03533618596944166,-1.454384466885898,-0.13647241076654382,-6.126166849451906,10.73310379918478,0.8899993896484517,0.5757132247947823,1.1244983673095703,-1.3978019222892897,3.6467986569084303,-0.13665177748985968,2.3856485121090003,-1.848543948991292,56.86273776487953,-18.644776654549567,1.2611501447994273,6,-0.1399993896484375,-0.15999984741210938,0.8150005340576172,-6.170001983642578,-3.2999954223632812,1,-0.014956439678322941,1.7805132213103732,101.0999984741211,3.8181439866833125,101.79000091552734,-1.6545520120962105,101.22000122070312,-0.014956439678322941 9444,2021-06-16,100.56999969482422,101.51000213623048,100.0999984741211,101.19000244140624,887300.0,-0.003862909995889785,1.2380972564501298,-20.667599186164328,64.53051413653759,68.43688568822154,0.41386168365467313,-1.003194342949186,0.33322367501146744,-5.6110992438521805,10.259158681362075,1.4100036621093892,0.9830136527073279,0.6629989624023409,-1.8573608980684924,3.183358822873174,-0.5971809678330828,1.9231788926377646,-1.1311196150537484,27.011597570867956,-45.74751265752584,1.2601799302354175,6,0.25,-0.060001373291015625,1.25,-5.780002593994141,-1.120002746582017,2,0.0024858307721846717,-2.236343459564485,100.95999908447266,1.7805132213103732,101.0999984741211,3.8181439866833125,101.79000091552734,0.0024858307721846717 9445,2021-06-17,100.3000030517578,101.3499984741211,100.01000213623048,100.6500015258789,688500.0,-0.002684663854884306,-1.8817116089814105,0.5645111671691738,58.85092358287596,69.24064639523219,0.6083052122075259,-0.5910176368283686,0.682389901135295,-5.237890433143178,9.781781983244928,1.3399963378906108,1.2330791497353744,0.2835021972656051,-2.094398315212544,2.6614027097437543,-0.9054480589734766,1.4724524535046868,-0.5729890210129156,15.847094775722844,-53.64937473462664,1.188950256239078,6,0.5199966430664205,-0.9600067138671733,1.6224975585937642,-5.51000595092772,-0.780006408691392,3,0.009371832337100372,1.2380972564501298,100.56999969482422,-2.236343459564485,100.95999908447266,1.7805132213103732,101.0999984741211,0.009371832337100372 9446,2021-06-18,97.87999725341795,99.66999816894531,97.66999816894531,99.61000061035156,2081000.0,-0.024127674224407092,1.162163945513706,4.942888283378586,42.71187054359989,66.1681622617465,2.888405641525978,1.8913021668106893,3.152175614181843,-2.735840010647479,9.770969895017906,2.630004882812486,1.1620919807440089,-2.1145034790039148,-4.565509840293302,0.33650288228547254,-3.3400066596486084,-0.8890002983592211,3.9599990844726705,5.035951479224645,-60.89710545971503,1.2255031806446903,6,1.8750000000000142,1.4599990844726705,3.667503356933608,-2.5900001525878764,3.220001220703139,4,0.010931750356039993,-1.8817116089814105,100.3000030517578,1.2380972564501298,100.56999969482422,-2.236343459564485,100.95999908447266,0.010931750356039993 9447,2021-06-21,99.04000091552734,99.51000213623048,98.12999725341795,98.37999725341795,895100.0,0.011851284171024767,-1.379311252005989,-0.3815042667195923,47.94660684310343,64.8909281226939,1.593404299864389,0.8422117058753713,2.030344927301556,-3.8043047707847677,9.345831012685505,1.6300048828125284,1.0962043422944134,-0.9974998474121151,-3.3423477682857055,1.3473480734614753,-2.169923807848903,0.17492411302467303,2.716595458984372,35.218585129542696,-26.853603924615363,1.1724239604367945,6,0.714996337890625,0.29999542236328125,2.417499542236328,-3.645000457763672,1.30999755859375,0,0.004543587884515254,1.162163945513706,97.87999725341795,-1.8817116089814105,100.3000030517578,1.2380972564501298,100.56999969482422,0.004543587884515254 9448,2021-06-22,98.41000366210938,99.2699966430664,98.13999938964844,98.66000366210938,873300.0,-0.006361038445014788,-1.860721597713138,-0.37878577703795363,38.97218950281568,60.81276492743288,2.1553358262586215,1.5501089401676325,2.684566746804478,-3.0494169074549404,9.075655873766575,1.1299972534179688,1.0630351891697103,-1.6264972686767578,-3.974246471427648,0.7212519340741324,-2.800371870052203,-0.45262266730131273,3.2648607482910137,19.27095647474646,-39.49910193095732,1.1738746013754457,6,1.3449935913085938,0.92999267578125,3.1874961853027344,-2.4400062561035156,1.7799987792968608,1,-0.0016258881836723749,-1.379311252005989,99.04000091552734,1.162163945513706,97.87999725341795,-1.8817116089814105,100.3000030517578,-0.0016258881836723749 9449,2021-06-23,97.3499984741211,98.41000366210938,97.23999786376952,98.41000366210938,839900.0,-0.010771315400290082,1.2075473056133623,4.240020751953125,30.165300655196944,55.82152160303204,2.9274801617768134,2.6731336684027838,3.765682982489267,-1.876282952696414,8.498023519619144,1.170005798339858,0.8345099906814823,-2.6395023345947237,-5.165347807728281,-0.11365686146116616,-3.9024250711615025,-1.376579598027945,4.244768611450198,2.67641347970912,-50.213214062287754,1.2629227365667774,6,2.1899986267089844,1.9899978637695312,4.247501373291016,-0.5900001525878906,1.2399978637695312,2,0.003184439577271103,-1.860721597713138,98.41000366210938,-1.379311252005989,99.04000091552734,1.162163945513706,97.87999725341795,0.003184439577271103 9450,2021-06-24,97.45999908447266,97.58999633789062,96.73999786376952,97.06999969482422,623500.0,0.0011299497901975375,1.6154044790835689,-0.367922151766628,32.545673868827095,50.65259691799133,2.489870173900613,2.605350289074039,3.6449794331507235,-1.8657781648220038,8.41259156390347,0.849998474121108,0.7250414172558379,-2.471501541137698,-5.176665279276293,0.2336621970008963,-3.8240834102069954,-1.118919672068401,3.9605772322265693,24.57341794235548,-25.475782651436223,1.3525818690693006,6,1.8299980163574219,1.8299980163574219,3.6875,-0.5,2.0800018310546875,3,0.02041861155821212,1.2075473056133623,97.3499984741211,-1.860721597713138,98.41000366210938,-1.379311252005989,99.04000091552734,0.02041861155821212 9451,2021-06-25,98.93000030517578,98.93000030517578,97.12000274658205,97.23999786376952,575500.0,0.015083123686765232,1.1420058506988167,4.333346375053834,40.30418912754493,47.34471275833158,0.6386778404654336,1.17761102198655,2.1427729398477595,-3.2056623129068385,8.339980577420016,1.8099975585937358,0.45361289120862125,-0.9900001525878963,-3.7108833988149,1.7308830936391075,-2.3504417757013982,0.3704414705256056,2.2097413043476593,79.06133803398764,30.923632616509593,1.3604416231135044,6,0.21999740600585938,0.3599967956542969,2.217498779296875,-1.9050025939941406,0.75,4,0.005963775761352652,1.6154044790835689,97.45999908447266,1.2075473056133623,97.3499984741211,-1.860721597713138,98.41000366210938,0.005963775761352652 9452,2021-06-28,98.75,99.05999755859376,98.3000030517578,99.02999877929688,422300.0,-0.001819471390079097,3.470604075037941,-0.165679511719454,42.31537382085261,44.260293564594896,0.5031908460109378,1.3961121965989491,2.2716933896458613,-2.869563534697363,8.250633036511534,0.7599945068359659,0.15894385661829347,-1.149000549316412,-3.9005667828386237,1.6025656842057998,-2.5247836660775107,0.22678256744468683,2.1257569847782065,79.44676308456883,28.698143557642304,1.3757831167611054,6,0.375,0.5399971008300781,2.3974990844726562,-1.7250022888183594,0.6399993896484375,0,0.023797452902492022,1.1420058506988167,98.93000030517578,1.6154044790835689,97.45999908447266,1.2075473056133623,97.3499984741211,0.023797452902492022 9453,2021-06-29,96.41000366210938,98.6500015258789,96.16999816894531,98.43000030517578,553300.0,-0.02369616544699371,1.0162636421998716,7.214305177111717,29.391327308105986,40.35593947254695,2.3801995623442735,3.6864772370498713,4.531721104102502,-0.4131140448652104,8.483908690837834,2.5800018310546875,-0.311487918553496,-3.3374969482421903,-6.498648633398204,-0.17634526308617637,-4.918072790820204,-1.7569211056641763,4.217607775408311,8.304690098680522,-38.09014409081985,1.5805758425780088,6,2.349994659423828,2.5949935913085938,4.302494049072266,0.6149940490722656,4.899993896484389,1,0.04086707460172212,3.470604075037941,98.75,1.1420058506988167,98.93000030517578,1.6154044790835689,97.45999908447266,0.04086707460172212 9454,2021-06-30,96.11000061035156,96.79000091552734,95.66999816894531,96.19000244140624,617600.0,-0.0031117419392414636,-1.3333227370261465,0.03960493267613974,28.218261618392788,36.95231036538215,2.2138277082093367,3.8399693355341924,4.6579664079499565,-0.0015312872517512233,9.864249921896018,1.1200027465820312,-0.718759363892957,-3.419499969482416,-6.95056805720445,0.11156811823961732,-5.185034013343426,-1.6539659256214065,4.161001765680339,12.979425387208668,-28.598057599368904,1.7655340438610139,6,1.55999755859375,2.6449966430664062,3.9899978637695312,1.1399993896484375,4.779998779296875,2,0.042451376601231994,1.0162636421998716,96.41000366210938,3.470604075037941,98.75,1.1420058506988167,98.93000030517578,0.042451376601231994 9455,2021-07-01,96.9800033569336,97.47000122070312,95.5999984741211,96.3499984741211,616900.0,0.00905215629026146,1.3229838977187645,-7.87488079344027,30.00834602783621,35.540807641408406,0.9201173514542091,2.7809743437708363,3.65941831996507,-0.7542415202080406,11.043310999938939,1.8700027465820312,-1.1312576839100927,-2.3389972686767635,-5.954215505762363,1.2762209684088361,-4.146606387219563,-0.5313881501339637,2.830898598389652,39.884544738913505,5.461775203261112,1.8076091185428032,7,0.5749969482421875,1.7399940490722656,3.097494125366211,0.6599960327148438,4.139999389648452,3,0.016601288154543203,-1.3333227370261465,96.11000061035156,1.0162636421998716,96.41000366210938,3.470604075037941,98.75,0.016601288154543203 9456,2021-07-02,97.11000061035156,97.27999877929688,96.38999938964844,96.9800033569336,487000.0,0.0013404542062089853,2.7872830868626526,0.20634324743266808,32.60682308132853,33.83638722343342,0.7480781185641092,2.4953854361126844,3.399413530032291,-0.7733024192840787,12.208029720448078,0.8899993896484375,-1.5015704666750906,-2.0290000915527315,-5.710486309959535,1.6524861268540718,-3.869743200756133,-0.18825698234932986,2.1955929272274233,43.64169178560937,12.391577691401721,1.8407431092034017,7,0.3249969482421875,1.6099967956542969,2.967496871948242,1.1899986267089844,3.779998779296875,4,0.025023172586786657,1.3229838977187645,96.9800033569336,-1.3333227370261465,96.11000061035156,1.0162636421998716,96.41000366210938,0.025023172586786657 9457,2021-07-06,97.08000183105469,97.25,95.20999908447266,97.0,653200.0,-0.00030891544751654454,8.71433242506812,0.6154117025647045,32.92255968687272,33.16420613277309,0.5261423962134302,2.338930950056181,3.297987705043738,-0.6673415639288862,13.698418214315764,2.0400009155273438,-1.8346762752954078,-1.8644989013671847,-5.549709096765255,1.820711294030886,-3.70710399906622,-0.021893803668149303,1.7809202989093507,54.36050637852416,25.261716643219195,1.842605097699034,7,0.054996490478515625,1.4449958801269531,2.6774959564208984,1.2349967956542969,4.05999755859375,1,0.026782019211802233,2.7872830868626526,97.11000061035156,1.3229838977187645,96.9800033569336,-1.3333227370261465,96.11000061035156,0.026782019211802233 9458,2021-07-07,97.9499969482422,98.01000213623048,96.51000213623048,96.8000030517578,591800.0,0.00896163062194355,1.3621967776428927,14.374594697692515,38.935802919402406,34.13870638435147,-0.4648508149903705,1.3540636011990728,2.334271190787234,-1.442611092411596,14.967595139406221,1.5,-1.8310004791124754,-0.8775035858154183,-4.531299405332689,2.7762922337018523,-2.7044014955740607,0.9493943239432241,0.39979595535304213,97.85695990757544,65.66473153556713,1.8268979097586373,7,-0.8149986267089986,0.5750007629394389,1.6100006103515483,0.36500167846678266,2.620002746582017,2,0.014701403637277677,8.71433242506812,97.08000183105469,2.7872830868626526,97.11000061035156,1.3229838977187645,96.9800033569336,0.014701403637277677 9459,2021-07-08,97.66000366210938,98.37000274658205,97.16999816894531,97.5,427100.0,-0.0029606257801729763,-1.926814291030924,0.13913435766791046,38.87015491658496,34.84142650076901,-0.14109663449079335,1.4431817110383207,2.5552222768083652,-1.0587765470970396,16.138607102873014,1.200004577636733,-1.9841224046349168,-0.9929969787597628,-4.51057980060213,2.5245858430826047,-2.7517883896809536,0.7657944321614281,-2.4500045776367188,77.5317005804124,41.48440424372551,1.7587914109211866,7,-0.5250053405761719,0.8649940490722656,1.899993896484375,0.6549949645996094,3.80999755859375,3,0.03737450091762118,1.3621967776428927,97.9499969482422,8.71433242506812,97.08000183105469,2.7872830868626526,97.11000061035156,0.03737450091762118 9460,2021-07-09,98.52999877929688,98.62999725341795,97.1500015258789,98.22000122070312,764700.0,0.008908407583083422,4.803967327888249,1.9374403967194354,53.1522898195954,36.26899324433017,-0.9424604468755575,0.3808518488874171,1.6629116349144795,-1.8301960102556905,17.514003321756118,1.4799957275390483,-1.9758071304217282,0.011498260498044033,-3.2920063901424896,3.3150029111385777,-1.6402540648222157,1.6632505858183038,-3.256799621582033,97.0760664426929,54.74705179249011,1.6517523253202668,7,-1.3950004577636719,-0.005001068115234375,1.4324989318847656,-0.034999847412109375,2.5400009155273438,4,0.023952102299705347,-1.926814291030924,97.66000366210938,1.3621967776428927,97.9499969482422,8.71433242506812,97.08000183105469,0.023952102299705347 9461,2021-07-12,99.44000244140624,99.5199966430664,97.88999938964844,98.18000030517578,591700.0,0.009235803038501356,1.2957860746503618,4.064555030517773,51.988081144683285,37.34373850253358,-1.980816396505361,-0.7528328777369921,0.6800994692585931,-2.656088973992709,18.6686322511895,1.6299972534179688,-1.7501519941474015,1.039001846313468,-1.924202516178127,4.002206208805063,-0.44260033493233664,2.5206040275592727,-4.03253135986327,98.14398498902467,52.647044149547874,1.4816021812457978,7,-2.0750045776367045,-0.9150047302245952,0.5599956512451314,-0.9450035095214702,1.509994506835966,0,0.01689461246911894,4.803967327888249,98.52999877929688,-1.926814291030924,97.66000366210938,1.3621967776428927,97.9499969482422,0.01689461246911894 9462,2021-07-13,98.8000030517578,99.83999633789062,98.6500015258789,99.36000061035156,584000.0,-0.006436035538369467,-1.7674278313017866,-0.44444175330456787,51.93644338105932,39.848751399528396,-1.489628509275832,-0.30986519136705226,1.192897012063682,-1.9549651842783788,19.838820726001153,1.1899948120117188,-1.5714668978431092,0.5140022277831946,-2.173899317572861,3.20190377313925,-0.8299485448948332,1.8579530004612224,-3.145780436523424,68.76891600548895,19.13026204717957,1.3439507726780264,7,-1.2750053405761577,-0.27500534057615766,1.3174953460693501,0.12999725341798296,0.18999481201171875,1,0.021153808434558163,1.2957860746503618,99.44000244140624,4.803967327888249,98.52999877929688,-1.926814291030924,97.66000366210938,0.021153808434558163 9463,2021-07-14,99.4499969482422,99.70999908447266,98.27999877929688,98.68000030517578,407400.0,0.006578885388737188,1.2170531632393558,-1.3749999999999905,60.86957895293857,43.47667554781126,-1.8584906549405105,-1.1370838414009796,0.4141838962808606,-2.5373586436177646,21.130638220808994,1.4300003051757812,-1.5584608886874634,1.2394962310791158,-1.2060576235656981,3.6850500857239297,0.01671930375671593,2.4622731584015156,-3.4609124351953255,85.50185346429122,28.686712256859465,1.2227769273224045,7,-1.924999237060561,-0.9249992370605611,0.6675014495849467,0.01000213623045454,-0.8099975585937642,2,0.016993489122838046,-1.7674278313017866,98.8000030517578,1.2957860746503618,99.44000244140624,4.803967327888249,98.52999877929688,0.016993489122838046 9464,2021-07-15,100.81999969482422,100.97000122070312,99.13999938964844,99.20999908447266,573200.0,0.01377579475738977,-1.0914306640625,2.0909189992568353,65.38464225629212,47.40737512875081,-2.782755473662391,-2.621818921027568,-1.0635353972535313,-3.7648445911861756,21.77525818724392,1.8300018310546875,-1.5314971681700058,2.59699897766113,0.09867914837464298,5.095318806947617,1.3478390630178865,3.8461588923043735,-4.522842235789838,96.07325817114211,33.726516385359936,1.2491599146432448,7,-2.729999542236328,-2.295001983642578,-0.5500011444091797,-0.7150001525878906,-2.0500030517578125,3,-0.002479666740296871,1.2170531632393558,99.4499969482422,-1.7674278313017866,98.8000030517578,1.2957860746503618,99.44000244140624,-0.002479666740296871 9465,2021-07-16,101.23999786376952,101.76000213623048,100.68000030517578,101.16000366210938,627900.0,0.004165821962077043,-1.0769247698346016,0.049685820704548904,61.70213917218958,50.64018802773537,-2.8328273646776694,-3.128167028060787,-1.5557077623319202,-4.041949503953504,22.560167081897642,1.0800018310547017,-1.1032635833650204,2.969997406005845,0.27920363045549834,5.660791181556192,1.6246005182306646,4.315394293781026,-4.475556028568263,86.5632066302736,25.243052782969627,1.3453968877751763,7,-2.7549972534179545,-2.7150001525878764,-0.7574977874755717,-1.0299987792968608,-3.4199981689452983,4,0.002271862522588153,-1.0914306640625,100.81999969482422,1.2170531632393558,99.4499969482422,-1.7674278313017866,98.8000030517578,0.002271862522588153 9466,2021-07-19,98.9499969482422,101.33000183105469,97.5,101.0999984741211,1053000.0,-0.022619527497509284,1.9348580381702372,-26.876967095855814,50.83471316486657,52.630427303068025,-0.2842688844828132,-0.7946356626586777,0.6075857853100359,-1.6055924471420866,22.256687899188087,3.8300018310546875,-0.6502936074104326,0.6264965057373217,-2.07417829053837,3.3271713020130136,-0.7238408924005171,1.9768339038751606,-1.5860878769174462,34.037469979422355,-23.957487272729104,1.3503373981378453,7,0.18500518798828125,-0.4249992370605611,1.5725021362304545,1.9650001525878764,-0.8299942016601562,0,0.021424990520120257,-1.0769247698346016,101.23999786376952,-1.0914306640625,100.81999969482422,1.2170531632393558,99.4499969482422,0.021424990520120257 9467,2021-07-20,99.48999786376952,100.2699966430664,98.66999816894531,99.31999969482422,928900.0,0.005457311088243655,-1.1768668645809546,-0.07906885967246247,65.12769511755505,55.5406375473072,-0.4989286193762439,-1.3694055160017058,-0.04417684853471826,-1.9875858433518943,21.936808324344167,1.5999984741210938,-0.23644201209468463,1.1439975738525305,-1.5891143648756554,3.8771095125807165,-0.22255839551156953,2.5105535432166306,-1.989997863769517,46.713541452126876,-16.841229872793384,1.366555969364094,7,-0.03499603271482954,-0.9650001525878764,1.0550022125244283,1.424999237060561,-2.0,1,0.014674832805523286,1.9348580381702372,98.9499969482422,-1.0769247698346016,101.23999786376952,-1.0914306640625,100.81999969482422,0.014674832805523286 9468,2021-07-21,98.25,100.16999816894531,98.16999816894531,99.63999938964844,729400.0,-0.012463542973108033,-1.580640080329983,-8.176555066870803,59.6223168427423,57.84643331688024,0.880716720152563,-0.14968370110095464,1.0509047202490223,-0.5373857415766565,21.683227064929877,2.0,0.11350397459776218,-0.0880001068115206,-2.8212599186808944,2.6452597050578532,-1.4546300127462075,1.2786297991231663,-0.75,17.605624974255225,-50.18420394049579,1.366629905934686,7,1.2050018310546875,0.2350006103515625,2.477499008178711,2.664997100830078,-1.5500030517577983,2,0.007531784872972125,-1.1768668645809546,99.48999786376952,1.9348580381702372,98.9499969482422,-1.0769247698346016,101.23999786376952,0.007531784872972125 9469,2021-07-22,97.66000366210938,98.6500015258789,97.5,97.87000274658205,475100.0,-0.00600505178514632,-3.339575925952583,0.15107854437675977,53.13654045524513,57.84468338750799,1.64354988701092,0.48984274889586743,1.557064668076734,0.24331350923588957,21.04623030027676,1.1500015258789062,0.46838967315778746,-0.6934967041015625,-3.406606998796633,2.019613590593508,-2.0500518514490977,0.6630584432459727,4.099998474121108,3.7559526261401426,-64.77272001730802,1.3565551473475326,7,1.9699974060058594,0.8249969482421875,3.149995803833008,3.254993438720703,-0.28000640869142046,3,0.01003477053850732,-1.580640080329983,98.25,-1.1768668645809546,99.48999786376952,1.9348580381702372,98.9499969482422,0.01003477053850732 9470,2021-07-23,99.4499969482422,99.5500030517578,97.73999786376952,98.0,447900.0,0.018328826735722448,1.193933509039664,-6.904777475022307,59.36000820314511,58.66378639400374,-0.00247827928001243,-1.2052126831807186,-0.23128361573664336,-1.3674231041892568,19.910956427494536,1.8899993896484233,0.7448137573227598,0.9969966888427848,-1.7240925329735433,3.718085910659113,-0.3635479220653792,2.357541299750949,2.224805145263673,50.913734098796006,-19.905277199523717,1.3605446109081643,7,0.18000411987303266,-0.9649963378906392,1.2150020599365092,1.4650001525878764,-1.9799957275390767,4,-0.006837610116063653,-3.339575925952583,97.66000366210938,-1.580640080329983,98.25,-1.1768668645809546,99.48999786376952,-0.006837610116063653 9471,2021-07-26,99.5199966430664,99.7300033569336,99.06999969482422,99.26000213623048,490500.0,0.0007038682450701828,-1.0625134110578642,0.17930693381879784,59.728869903914465,59.529611563209876,-0.06698128763423483,-1.29514791365618,-0.3426345816585581,-1.2752594676852738,19.84599387893221,0.660003662109375,1.0678298385595753,1.037496566772461,-1.7179420202406988,3.7929351537856206,-0.3402227267341118,2.4152158602790337,2.0713094085693484,72.92415491270255,0.022292856766284785,1.377719293506578,7,0.11000442504882812,-1.0349960327148438,0.5600013732910156,1.3950004577636719,-2.0099945068359233,0,-0.017081963480558682,1.193933509039664,99.4499969482422,-3.339575925952583,97.66000366210938,-1.580640080329983,98.25,-0.017081963480558682 9472,2021-07-27,101.0999984741211,101.4000015258789,99.08999633789062,99.44000244140624,400300.0,0.015876224722167542,1.0442504464541915,6.384735019661182,61.88681874427435,59.64263820669163,-1.4375975117056612,-2.835441366543705,-1.9416447607667067,-2.689449309692151,19.52144293059807,2.3100051879882812,1.1796904224664502,2.4999984741210994,-0.49359874922885183,5.493595697471051,1.0031998624461238,3.996797085796075,0.40948145648194156,92.3076170671445,21.630377294529993,1.4967986116749736,7,-1.4699974060058594,-2.6149978637695312,-1.5525016784667969,-0.18500137329101562,-2.8499984741210938,1,-0.029475724752872745,-1.0625134110578642,99.5199966430664,1.193933509039664,99.4499969482422,-3.339575925952583,97.66000366210938,-0.029475724752872745 9473,2021-07-28,100.3499984741211,101.26000213623048,99.4499969482422,101.23999786376952,494600.0,-0.007418397738076954,2.8924510656449285,-0.5361454919822094,59.81035005662236,59.023272406728324,-0.610731542693685,-1.87106267468954,-1.1568962375458653,-1.8211828269221115,18.100703216453713,1.8100051879882812,1.2303656602942965,1.5529987335205107,-1.3510075133136752,4.4570049803546965,0.10099561010342484,3.0050018569375965,1.079291857869876,73.07685536043006,3.1317164763959937,1.4520031234170907,7,-0.7199974060058594,-1.8649978637695312,-0.8025016784667969,0.5649986267089844,-2.0499954223632955,2,-0.028500255643642447,1.0442504464541915,101.0999984741211,-1.0625134110578642,99.5199966430664,1.193933509039664,99.4499969482422,-0.028500255643642447 9474,2021-07-29,100.19000244140624,100.6500015258789,99.11000061035156,100.5199966430664,392900.0,-0.0015943800214019976,4.220306984081828,0.3707802561421173,56.38463696363824,58.43243882800039,-0.614075110841199,-1.4648335969092585,-0.9836042119631827,-1.5415323203329052,16.45657357312233,1.5400009155273438,1.3337157247536169,1.1890026092529098,-1.4843008779296838,3.8623060964355034,-0.1476491343383941,2.5256543528442137,1.2099990844726705,66.9399488038953,0.4090636746180678,1.3366517435913001,7,-0.7400016784667827,-1.7050018310546733,-0.6425056457519389,0.7249946594238423,-2.690002441406236,3,-0.03483386972871949,2.8924510656449285,100.3499984741211,1.0442504464541915,101.0999984741211,-1.0625134110578642,99.5199966430664,-0.03483386972871949 9475,2021-07-30,98.58999633789062,100.8499984741211,98.22000122070312,100.30999755859376,1208500.0,-0.01596971818072701,-1.1382165763128187,5.212216493653438,46.895518994368,57.994750586833895,0.6375413835869495,0.27613090911398785,0.6445848276555353,0.20676354626070292,15.457700692700527,2.6299972534179688,1.2475202606840696,-0.49150314331055256,-3.00047705976057,2.0174707731394648,-1.7459901015355541,0.762983814914449,2.7320051574707094,11.635065461638304,-48.79447360415736,1.2544869582250078,7,0.8600044250488281,-0.1049957275390625,0.8500003814697266,2.325000762939453,-2.4599990844726705,4,-0.012273041174742816,4.220306984081828,100.19000244140624,2.8924510656449285,100.3499984741211,1.0442504464541915,101.0999984741211,-0.012273041174742816 9476,2021-08-02,99.54000091552734,100.01000213623048,98.58999633789062,98.75,502700.0,0.009635912495430388,-1.5585500134029164,-0.459302531892617,52.642850953702144,56.607545679739125,-0.24582044109634182,-0.5085642466401055,-0.2723865405103538,-0.6113932991743241,14.404847480629474,1.420005798339858,0.9920501974100375,0.33700141906737713,-1.9994008413652722,2.6734036795000264,-0.8311997111489404,1.5052025492836947,1.7055605499267585,41.50942038199751,-17.12724880239299,1.1682011302163238,8,-0.09000015258789062,-1.0550003051757812,-0.2500038146972656,1.3249969482421733,-1.8899993896484375,0,-0.02079565677903583,-1.1382165763128187,98.58999633789062,4.220306984081828,100.19000244140624,2.8924510656449285,100.3499984741211,-0.02079565677903583 9477,2021-08-03,99.68000030517578,100.16000366210938,99.1500015258789,99.4800033569336,532600.0,0.001406463616242526,-1.3488405102819325,0.25316040059103595,50.8524958982807,55.6331211303545,-0.3978743802690303,-0.46777403662930794,-0.3725315530507771,-0.6025428695972721,12.712905162774282,1.0100021362304688,0.7531922053658491,0.3470008850097628,-1.7711708595831936,2.465172629602719,-0.7120849872867154,1.406086757306241,1.4906499309692407,48.02627120983567,-6.914207074014385,1.05908587229648,8,-0.22999954223632812,-1.1949996948242188,-0.4600028991699219,1.1849975585937358,-3.4899978637695455,1,-0.021769644485370443,-1.5585500134029164,99.54000091552734,-1.1382165763128187,98.58999633789062,4.220306984081828,100.19000244140624,-0.021769644485370443 9478,2021-08-04,99.38999938964844,99.5500030517578,98.06999969482422,99.11000061035156,583900.0,-0.002909318967089569,3.9332943390470305,1.4000152590218966,44.238514253324226,54.64445155236329,0.07916649906587736,-0.06783844801007888,-0.053283865745157755,-0.18845674690805936,11.76921116347834,1.6100006103515625,0.800954239636809,-0.015000152587887783,-2.0306477628021753,2.0006474576263997,-1.0228239576950386,0.9928236525192631,1.70723784177369,47.482024260387504,-2.162264350020166,1.0078238051071444,8,0.18000030517578125,-0.904998779296875,-0.18250083923339844,1.4749984741210795,-6.269996643066392,2,-0.011469960726925743,-1.3488405102819325,99.68000030517578,-1.5585500134029164,99.54000091552734,-1.1382165763128187,98.58999633789062,-0.011469960726925743 9479,2021-08-05,101.30999755859376,101.33000183105469,99.2699966430664,99.88999938964844,635700.0,0.019317820512485984,1.8219119383798585,5.071444141689424,50.25161651613564,53.632408031584454,-1.4177199500228141,-1.7922576592412156,-1.9166084220853747,-2.000207196931484,10.64984517320447,2.0600051879882812,0.6780569817238558,1.722498321533223,-0.288856376130596,3.733853019197042,0.7168209727013135,2.7281756703651325,-3.809997558593764,99.38637241250234,52.16437179584071,1.0056773488319077,8,-1.5749969482422017,-2.8249969482422017,-2.4274997711181783,-0.7299995422363423,-9.129997253417983,3,-0.02971073516308298,3.9332943390470305,99.38999938964844,-1.3488405102819325,99.68000030517578,-1.5585500134029164,99.54000091552734,-0.02971073516308298 9480,2021-08-06,100.88999938964844,101.9000015258789,100.77999877929688,101.5,595200.0,-0.004145673468232136,-1.698795845206361,-0.4295784485444988,58.05649303658938,53.446588379659445,-0.8626982544422646,-1.250502728303701,-1.4542871418234853,-1.48304459617151,9.71990619420509,1.1200027465820312,0.702045809154555,1.1845001220703182,-0.8424795316792597,3.211479775819896,0.17101029519552924,2.197989948945107,-3.31339935302735,73.62919965100019,23.717483643638957,1.0134898268747907,8,-0.904998779296875,-2.3349990844726562,-2.677501678466797,-0.5600013732910156,-9.610000610351562,4,-0.03360094568497207,1.8219119383798585,101.30999755859376,3.9332943390470305,99.38999938964844,-1.3488405102819325,99.68000030517578,-0.03360094568497207 9481,2021-08-09,101.12000274658205,101.41999816894531,100.1500015258789,101.0,642700.0,0.0022797438628709976,2.5277998537686366,-0.19672561722993048,56.94801993399574,52.89783295629516,-0.9408088917684836,-1.4210493058346287,-1.655830624373877,-1.5916845928832686,9.391773232476417,1.2699966430664062,0.8853451510629782,1.3305034637451314,-0.7873545619388551,3.448361489429118,0.27157445090313104,2.3894324765871318,-3.3704666503906395,79.63450636048212,28.107136414003982,1.058929012841994,8,-1.135002136230483,-2.565002441406264,-2.982503890991225,-0.825004577636733,-11.560005187988295,0,-0.049347363109449316,-1.698795845206361,100.88999938964844,1.8219119383798585,101.30999755859376,3.9332943390470305,99.38999938964844,-0.049347363109449316 9482,2021-08-10,100.88999938964844,101.4499969482422,100.37999725341795,101.2300033569336,471400.0,-0.002274558452198816,1.7436200909668629,-2.8333015449166967,62.31342858688251,53.17595279299072,-0.8311286005054512,-1.0819105774073137,-1.3997754733246381,-1.2579870684555488,9.2730032299253,1.0699996948242472,0.8412210547581083,0.9960002899169922,-1.1225332589861523,3.1145338388201367,-0.06326648453458006,2.0552670643685644,-2.9744446762695276,73.62919965100019,17.07520483730596,1.0592667744515711,8,-0.904998779296875,-2.3349990844726562,-2.812501907348633,-0.595001220703125,-11.129997253417969,1,-0.032114162784918854,2.5277998537686366,101.12000274658205,-1.698795845206361,100.88999938964844,1.8219119383798585,101.30999755859376,-0.032114162784918854 9483,2021-08-11,101.13999938964844,101.4000015258789,100.5500030517578,101.04000091552734,382300.0,0.002477946293115485,1.7419184150618805,-0.29410972736452373,66.7629773146895,54.329101720885305,-1.06978110916819,-1.2635931851206124,-1.6289859022392648,-1.4107280037910357,8.919235756047211,0.849998474121108,0.7964756992642492,1.1615001678466825,-1.0164490988299093,3.3394494345232744,0.07252553450838661,2.2504748011849784,-3.0650668037695254,71.10263402181481,7.544938644125679,1.0889746333382968,8,-1.154998779296875,-1.93499755859375,-3.3100013732910156,-1.1399993896484375,-12.050003051757812,2,-0.04894203063193636,1.7436200909668629,100.88999938964844,2.5277998537686366,101.12000274658205,-1.698795845206361,100.88999938964844,-0.04894203063193636 9484,2021-08-12,100.56999969482422,101.37000274658205,100.1500015258789,101.25,461900.0,-0.005635749439035109,1.6521598513935487,-6.800106813153277,56.113544574016174,55.353326785290655,-0.4919433219561711,-0.7518298858208823,-1.0775964660430475,-0.7370145127814709,9.528819545642937,1.2200012207031392,0.5710590600930061,0.6040004730224666,-1.556412453030532,2.7644133990754653,-0.47620599000403274,1.684206936048966,-2.3420643513453,23.999895368303573,-39.45701558629909,1.0802064630264985,8,-0.5849990844726562,-1.0449981689453125,-2.740001678466797,-0.5699996948242188,-11.44000244140625,3,-0.07407772666649004,1.7419184150618805,101.13999938964844,1.7436200909668629,100.88999938964844,2.5277998537686366,101.12000274658205,-0.07407772666649004 9485,2021-08-13,101.47000122070312,101.77999877929688,100.16999816894531,100.58000183105469,538300.0,0.008949005952171962,1.1324588971190088,-1.3088220444524228,59.75976985071909,56.14409555162588,-1.050975187670872,-1.7220047129256244,-2.0093451999491947,-1.5372348200015722,9.587101566931125,1.6100006103515625,0.44315734530937334,1.4925018310546818,-0.6986948354304445,3.683698497539808,0.39690349781211864,2.588100164297245,-3.0951832299282103,80.98171282536146,17.948943819162643,1.0955983332425598,8,-1.4850006103515625,-1.9449996948242188,-3.640003204345703,-1.470001220703125,-12.69000244140625,4,-0.09155416185835119,1.6521598513935487,100.56999969482422,1.7419184150618805,101.13999938964844,1.7436200909668629,100.88999938964844,-0.09155416185835119 9486,2021-08-16,101.06999969482422,102.27999877929688,100.70999908447266,101.48999786376952,724000.0,-0.003942066828292234,-1.7543869042042002,-0.4719083786239489,49.829746108668054,56.03045668611337,-0.45943410856365574,-1.2174539264368605,-1.6309191830844156,-1.0654301753135513,8.894959048687214,1.5699996948242188,0.37949530126306286,0.9865001678466854,-1.200516714898555,3.1735170505919257,-0.10700827352593478,2.0800086092193055,-2.554174362645142,43.19245799350247,-15.470626895337418,1.0935084413726237,8,-0.8950004577636719,-1.1800003051757812,-3.240001678466797,-1.0699996948242188,-12.319999694824219,0,-0.09686356925979778,1.1324588971190088,101.47000122070312,1.6521598513935487,100.56999969482422,1.7419184150618805,101.13999938964844,-0.09686356925979778 9487,2021-08-17,100.9499969482422,101.36000061035156,100.19000244140624,100.69000244140624,820600.0,-0.0011873231121436456,1.1666596024244742,-0.6190372388738398,53.66746535767156,57.07811791992974,-0.15682957254632868,-1.0355570312016766,-1.5427131565272276,-0.8932328071250168,8.124807564304234,1.1699981689453267,0.5992021627853319,0.7934974670410355,-1.4075284758560969,2.994523409938168,-0.30701550440753067,1.8940104384896017,-2.208321209236061,37.558518964264245,-18.484829421078942,1.1005129714485673,8,-0.17499923706056109,-1.0599975585937642,-3.0049991607666158,-0.9499969482422017,-12.819999694824233,1,-0.11282813010374027,-1.7543869042042002,101.06999969482422,1.1324588971190088,101.47000122070312,1.6521598513935487,100.56999969482422,-0.11282813010374027 9488,2021-08-18,98.98999786376952,101.33000183105469,98.5500030517578,101.08000183105469,701500.0,-0.019415543771413746,1.1467139158175774,-8.038646634191323,43.98796423211973,56.382156555039074,1.944999814904392,1.0358309479024257,0.3839800640145796,1.1055388095528116,7.426972618102462,2.779998779296889,0.6154146915398115,-1.2035015106201286,-3.291565490076266,0.884562468836009,-2.2475335003481973,-0.1594695208920598,3.290000915527358,11.796121072289061,-41.09801140486477,1.0440319897280685,8,1.4250030517578267,0.9000015258789205,-0.9650001525878764,1.010002136230483,-10.769996643066392,2,-0.09324170044170943,1.1666596024244742,100.9499969482422,-1.7543869042042002,101.06999969482422,1.1324588971190088,101.47000122070312,-0.09324170044170943 9489,2021-08-19,98.63999938964844,99.72000122070312,98.33000183105469,99.12000274658205,721800.0,-0.003535695339672129,-1.5272751232842507,0.22966624200102007,50.28638596123259,55.518811324443874,2.0969458260523766,1.5420756778364364,0.6681943347700212,1.4669610990425213,6.423148761940831,1.3899993896484375,0.6477881017251548,-1.6024997711181612,-3.4751165843157423,0.2701170420794199,-2.538808177716959,-0.6661913645193636,3.5653994750976494,7.848045521445375,-48.1886827842724,0.9363084065987907,8,1.6650009155273438,1.25,-0.6150016784667969,1.3600006103515625,-11.05999755859375,3,-0.09681673875557639,1.1467139158175774,98.98999786376952,1.1666596024244742,100.9499969482422,-1.7543869042042002,101.06999969482422,-0.09681673875557639 9490,2021-08-20,98.7699966430664,99.06999969482422,97.1500015258789,97.63999938964844,995500.0,0.0013178959268282942,1.219646755308593,-2.3541444806484244,45.132718609541115,54.20600006617114,1.8266980288816796,1.4319386950186015,0.4703104850231341,1.34862086494266,6.201949202829652,1.9199981689453125,0.8147835317934948,-1.438502502441409,-3.3945392634838356,0.5175342586010174,-2.4165208829626152,-0.46048412192020294,3.2803863403320292,31.57886909409443,-25.209227387462278,0.978018380521213,8,0.9450035095214844,0.9450035095214844,-0.4624977111816406,1.2300033569335938,-12.079994201660156,4,-0.09760048311518454,-1.5272751232842507,98.63999938964844,1.1467139158175774,98.98999786376952,1.1666596024244742,100.9499969482422,-0.09760048311518454 9491,2021-08-23,97.81999969482422,99.11000061035156,97.66000366210938,98.94000244140624,629300.0,-0.00961827458266773,-1.013891905924988,-0.9911552821869958,39.33486037859997,51.65282582080642,2.5248801402733108,2.369533216641969,1.3216065096536056,2.3055076915234167,6.078517824812259,1.4499969482421875,0.7201047779329599,-2.30349960327149,-4.516393566957291,-0.09060563958568935,-3.4099465851143975,-1.1970526214285826,3.9363604011230393,15.914449279012999,-40.24772774450499,1.106446981842903,8,1.8950004577636719,1.8950004577636719,0.6849994659423828,2.1650009155273438,-8.909996032714844,0,-0.09241464878072025,1.219646755308593,98.7699966430664,-1.5272751232842507,98.63999938964844,1.1467139158175774,98.98999786376952,-0.09241464878072025 9492,2021-08-24,98.12000274658205,98.5199966430664,97.0500030517578,98.02999877929688,840100.0,0.0030668887006108925,2.303386968187734,-0.08036048800758859,42.726253409411825,48.98207872022001,2.001065256797091,1.933985903106958,0.9465978409886588,2.0239489390866794,7.093870030229929,1.469993591308608,0.5326436337571749,-1.8544967651367017,-4.188533368525256,0.47953983825185276,-3.021515066830986,-0.6874784634424174,3.3599758351611086,25.000000000000583,-30.92752412183414,1.1670183016942797,8,1.5449981689452983,1.5449981689452983,0.7099971771240092,1.864997863769517,-9.920005798339858,1,-0.095495337181984,-1.013891905924988,97.81999969482422,1.219646755308593,98.7699966430664,-1.5272751232842507,98.63999938964844,-0.095495337181984 9493,2021-08-25,97.48999786376952,98.11000061035156,97.08999633789062,98.11000061035156,644100.0,-0.0064207589194597015,2.290321786747062,-6.88861574976596,24.327993789845436,45.45035085531215,2.300825172201627,2.4651291810677947,1.4972432310520247,2.662854329251445,8.164093130496694,1.0300064086914205,0.31296128532515866,-2.3415016174316605,-4.916665236418808,0.2336620015554871,-3.6290834269252343,-1.0539198079380867,3.6355826755748097,16.47921774364065,-32.54857131370618,1.2875818094935771,8,2.1750030517578267,2.1750030517578267,1.500001907348647,2.4950027465820455,-8.709999084472642,2,-0.0960098555282668,2.303386968187734,98.12000274658205,-1.013891905924988,97.81999969482422,1.219646755308593,98.7699966430664,-0.0960098555282668 9494,2021-08-26,96.6999969482422,97.44000244140624,96.5199966430664,97.37000274658205,399100.0,-0.008103404788573743,1.2716047057051796,1.0806497262043682,23.175444526284963,41.385425819263915,2.7760690699965807,3.1413186850825383,2.2096413228957914,3.463000478340902,9.193908825702465,0.9700012207031108,0.004840186855304296,-2.9570022583007614,-5.879447097489333,-0.03455741911218979,-4.41822467789504,-1.4957798387064827,4.0995373920952005,6.949808087146364,-37.356419910327816,1.4612224195942853,8,2.700000762939439,2.700000762939439,2.2700042724609233,3.285003662109361,-6.149993896484403,3,-0.08769385724053247,2.290321786747062,97.48999786376952,2.303386968187734,98.12000274658205,-1.013891905924988,97.81999969482422,-0.08769385724053247 9495,2021-08-27,97.37999725341795,97.54000091552734,96.6500015258789,96.88999938964844,345400.0,0.007032061288892555,1.197515282238695,-0.731333766041496,27.36076833269277,38.888872733044444,1.6258666516802833,2.4938830509299237,1.4670439853542092,2.7976815667140755,9.743132307684013,0.8899993896484375,-0.3867058365669749,-2.2165019989013786,-5.278709187552508,0.8457051897497507,-3.747605593226936,-0.685398404575821,2.991583317192351,33.20460590849988,-6.358837005313198,1.5311035943255646,8,1.5600013732910298,2.020000457763686,1.677503585815444,2.605003356933608,-7.369995117187486,4,-0.10063663687379387,1.2716047057051796,96.6999969482422,2.290321786747062,97.48999786376952,2.303386968187734,98.12000274658205,-0.10063663687379387 9496,2021-08-30,97.47000122070312,97.8000030517578,97.06999969482422,97.38999938964844,366500.0,0.0009242551840595858,-1.027783664646254,0.1632697547683971,28.940924884384756,36.141479347123685,1.085670020351344,2.3619467424498026,1.3922141804474109,2.721594425152233,10.235707695908717,0.7300033569335795,-0.6142077824686822,-2.022998046875003,-5.2297620492909545,1.1837659555409488,-3.6263800480829786,-0.41961604566702704,2.516420957152789,47.50022888183594,11.7400106213735,1.6033820012079751,8,1.4549980163574219,1.9299964904785156,1.5874996185302734,2.2249984741210938,-7.30999755859375,0,-0.11059811884979387,1.197515282238695,97.37999725341795,1.2716047057051796,96.6999969482422,2.290321786747062,97.48999786376952,-0.11059811884979387 9497,2021-08-31,97.51000213623048,97.69000244140624,96.87000274658205,97.29000091552734,767300.0,0.0004103920696254537,1.8275762279340597,2.749952317375726,27.054411683856216,34.259973508427734,0.5659004819839026,2.2672843408133048,1.3307689932549494,2.682950873601129,10.899727990618864,0.8199996948241903,-0.9884334329375548,-1.8744972229003736,-5.1992910550956,1.4502966092948526,-3.5368941389979796,-0.2121003068027676,2.1297774881464733,62.26434106667396,29.695167772952594,1.6623969160976115,8,0.6099967956542827,1.8899955749511577,1.5474987030029155,1.0149955749511577,-7.750000000000014,1,-0.08819606487246423,-1.027783664646254,97.47000122070312,1.197515282238695,97.37999725341795,1.2716047057051796,96.6999969482422,-0.08819606487246423 9498,2021-09-01,98.25,98.58999633789062,97.54000091552734,97.97000122070312,668400.0,0.00758894316026848,1.1875099341958864,1.2727146622276886,35.64358305407704,32.63299540763267,-0.32419779804216375,1.5151859256891242,0.5977933649709541,1.9449547077059037,10.688811814676647,1.079994201660142,-1.2239069966078944,-1.0774993896484375,-4.4407617545329,2.2857629752360253,-2.759130572090669,0.6041317927937939,1.077801326245904,83.57505371905395,47.85970119817659,1.681631182442234,9,-0.4350013732910156,1.1499977111816406,0.8075008392333984,0.2749977111816406,-8.290000915527344,2,-0.10229010739702604,1.8275762279340597,97.51000213623048,-1.027783664646254,97.47000122070312,1.197515282238695,97.37999725341795,-0.10229010739702604 9499,2021-09-02,98.3000030517578,98.58000183105469,97.61000061035156,98.2699966430664,684100.0,0.0005089369135653499,2.288117621196643,0.1071662125340092,28.077501023582357,30.73797123141503,-0.47774074042231973,1.29448858595606,0.5897107354274027,1.9015756391352454,11.642459432653022,0.970001220703125,-1.5170411141710929,-0.8769966125488367,-4.134449011665552,2.380455786567879,-2.5057228121071944,0.7517295870095211,0.7470178061701489,85.05185249273363,52.7878195783357,1.6287261995583586,9,-0.4850044250488139,1.0999946594238423,0.7574977874756001,0.22499465942384234,-9.190002441406236,3,-0.09684642906316454,1.1875099341958864,98.25,1.8275762279340597,97.51000213623048,-1.027783664646254,97.47000122070312,-0.09684642906316454 9500,2021-09-03,97.5,98.25,97.47000122070312,97.97000122070312,598500.0,-0.008138382776413322,-1.94339839926297,-15.663361301812655,26.605544950858885,29.323602850554916,0.13764283105707875,1.926259884948763,1.4196562213402046,2.687012094057607,12.55746014427154,0.8300018310546733,-1.5919761399134984,-1.5074996948242188,-4.74236198430026,1.7273625946518223,-3.1249308395622393,0.10993144991380177,1.2943184364417988,36.62788376662785,5.508852576694284,1.6174311447380227,9,0.054996490478515625,1.8999977111816406,1.4675006866455078,1.0249977111816406,-8.519996643066406,4,-0.07128201998197126,2.288117621196643,98.3000030517578,1.1875099341958864,98.25,1.8275762279340597,97.51000213623048,-0.07128201998197126 9501,2021-09-07,96.12999725341795,97.41000366210938,95.83000183105469,97.22000122070312,614800.0,-0.014051310221354307,1.1496494132667625,2.3191513538082247,22.860400319265494,27.11628584053866,1.3887501760003573,3.0601516245854583,2.756909415226346,4.015332915737233,13.945721328638022,1.6699981689453125,-1.7648755206210751,-2.628002166748061,-5.945513284150664,0.6895089506545418,-4.2867577254493625,-0.9692466080467597,2.450004577636733,10.869420994144741,-18.632216089753904,1.6587555587013036,9,1.0800018310547017,2.9250030517578267,2.8375034332275533,2.395000457763686,-3.930000305175753,1,-0.06366373964470162,-1.94339839926297,97.5,2.288117621196643,98.3000030517578,1.1875099341958864,98.25,-0.06366373964470162 9502,2021-09-08,97.6500015258789,98.23999786376952,95.66000366210938,96.02999877929688,632300.0,0.015811966252884835,-1.1864422669714003,-1.486235642441658,42.061649717514186,29.086692054724075,-0.22901874154588597,1.3544105168864746,1.226945783320815,2.45407873157086,15.159876862781955,2.579994201660142,-1.874605645368277,-0.94599800109863,-4.139256894881569,2.2472608926843094,-2.5426274479900997,0.6506314457928397,0.600000305175783,67.91818560566608,34.682488582357294,1.596629446891472,9,-0.5250015258789062,1.3199996948242188,1.3174991607666016,0.8749961853027344,-3.7099990844726705,2,-0.07670248588562034,1.1496494132667625,96.12999725341795,-1.94339839926297,97.5,2.288117621196643,98.3000030517578,-0.07670248588562034 9503,2021-09-09,96.19000244140624,97.52999877929688,96.16000366210938,97.52999877929688,857000.0,-0.01495134727761116,1.0447744198228153,-0.8271568308867595,37.172815440906206,30.641955489681994,1.147897055961053,2.5555799659059204,2.73525146832435,3.863600014262147,16.439646870690737,1.4899978637695312,-1.8899354992646948,-2.1584972381591996,-5.28822059597141,0.9712261196530108,-3.723358917065312,-0.5936355592530873,2.0499954223632812,18.15065450839969,-17.540603876718826,1.5648616789061065,9,0.9349975585937642,2.779998779296889,2.777498245239272,2.334995269775405,-3.190002441406236,3,-0.0668468670545318,-1.1864422669714003,97.6500015258789,1.1496494132667625,96.12999725341795,-1.94339839926297,97.5,-0.0668468670545318 9504,2021-09-10,93.12000274658205,96.3499984741211,93.04000091552734,96.1500015258789,906500.0,-0.03191599560145841,-1.0752319908160337,2.2611992985492377,27.38196753756054,30.64431095688952,4.086398792628884,5.311131733869374,5.828551551172154,6.820847889246878,18.058669349452767,3.30999755859375,-2.052092186445961,-4.855997085571275,-8.58790909846907,-1.1240850726734806,-6.721953092020172,-2.9900410791223777,5.119995117187472,1.5355440520734622,-33.24347809886196,1.8659560064489007,9,2.694995880126939,4.539997100830064,5.907497406005845,5.404994964599595,-2.0200042724609517,4,-0.03393474622964798,1.0447744198228153,96.19000244140624,-1.1864422669714003,97.6500015258789,1.1496494132667625,96.12999725341795,-0.03393474622964798 9505,2021-09-13,92.18000030517578,93.9499969482422,91.9499969482422,93.62999725341795,905600.0,-0.010094527638324857,-1.0942368223433292,0.4785470403980356,27.403896118186893,30.473529982867536,4.706108750961661,5.817744125234952,6.753364793731521,7.660648293468853,20.189918745103924,2.0,-2.0501822168924804,-5.331499481201178,-9.517300127875373,-1.145698834526982,-7.424399804538282,-3.2385991578640727,5.349998474121094,3.656650611382263,-32.12440689225425,2.0929003233371,9,3.089996337890625,4.93499755859375,6.930000305175781,6.344997406005859,0.6999969482421733,0,-0.033304401005212814,-1.0752319908160337,93.12000274658205,1.0447744198228153,96.19000244140624,-1.1864422669714003,97.6500015258789,-0.033304401005212814 9506,2021-09-14,91.27999877929688,92.76000213623048,90.83999633789062,92.33999633789062,1030700.0,-0.009763522704483774,1.0210489965386655,0.7310343376093182,23.853245257156104,30.1178448243453,5.180505025237252,6.268064382124493,7.623215014825377,8.454037340727496,22.423787963111526,1.920005798339858,-2.000375262102807,-5.742000961303717,-10.434680160396468,-1.0493217622109654,-8.0883405608501,-3.395661361757334,5.245599670410158,5.945977711862584,-29.910020356451547,2.3463395995463756,9,3.43499755859375,5.279998779296875,7.990001678466797,7.275001525878906,3.2399978637695312,1,-0.025197145630165618,-1.0942368223433292,92.18000030517578,-1.0752319908160337,93.12000274658205,1.0447744198228153,96.19000244140624,-0.025197145630165618 9507,2021-09-15,89.55999755859375,91.61000061035156,89.25,91.08999633789062,763300.0,-0.018843133695278236,-1.195355637251423,1.44339839926297,22.018389128694253,28.60393438819166,6.318681410239819,7.474210183875044,9.293423809975081,10.057140414845165,25.05202539332344,2.3600006103515625,-2.0892194200042695,-6.89250221252442,-12.289705991633099,-1.4952984334157406,-9.59110410207876,-4.19390032297008,5.828480468750001,3.743932419034421,-33.13533211614049,2.698601889554338,9,4.355003356933594,6.2050018310546875,9.710002899169922,8.995002746582031,3.8899993896484517,2,0.029477439276628603,1.0210489965386655,91.27999877929688,-1.0942368223433292,92.18000030517578,-1.0752319908160337,93.12000274658205,0.029477439276628603 9508,2021-09-16,89.76000213623047,90.36000061035156,89.04000091552734,89.45999908447266,627900.0,0.0022331909679416118,-1.3157901781531502,-0.1960805824274459,24.447782844680233,28.200632368313645,5.350370395976071,6.901084936216975,9.016877431555784,9.755222971374252,26.828995618816887,1.3199996948242188,-2.228333969222277,-6.230997848510739,-12.256515130940272,-0.20548056608120646,-9.243756489725513,-3.218239207295966,4.4007802856445295,9.84954119248207,-29.5426377171513,3.0127586412147696,9,3.884998321533203,5.899997711181641,9.509998321533203,8.794998168945312,4.279998779296875,3,0.04656862974258513,-1.195355637251423,89.55999755859375,1.0210489965386655,91.27999877929688,-1.0942368223433292,92.18000030517578,0.04656862974258513 9509,2021-09-17,89.08999633789062,89.98999786376953,89.06999969482422,89.41000366210938,1175300.0,-0.007464413796726133,-4.111092273131861,-1.06668022989675,19.454744072895778,27.40609893742885,5.114378791017145,7.187448708694291,9.610326557754206,10.333234666490426,28.578864526895963,0.9199981689453125,-2.4072764223113268,-6.42350349426269,-13.048879011664539,0.20187202313915975,-9.736191252963607,-3.110815735561772,4.046629782714845,1.0182375307467926,-37.53910784818951,3.3126877587009216,9,4.5500030517578125,6.570003509521484,10.5050048828125,9.465003967285156,5.110000610351577,4,0.043888245850633334,-1.3157901781531502,89.76000213623047,-1.195355637251423,89.55999755859375,1.0210489965386655,91.27999877929688,0.043888245850633334 9510,2021-09-20,89.12999725341797,89.80000305175781,88.16999816894531,88.7300033569336,871600.0,0.0004489944681962399,-1.1447372383677157,-1.2499523173755485,19.156852023337322,26.99459357121461,4.204368411970307,6.733440533422453,9.46460851753713,10.219379549171649,29.885197533039737,1.6300048828125,-2.7660329728428508,-5.90150260925293,-12.920303793859404,1.1172985753535443,-9.410903201556167,-2.3921020169496927,3.1873038261718705,20.914994656104028,-15.829078103311161,3.5094005923032388,9,4.075000762939453,6.095001220703125,10.625003814697266,9.425003051757812,4.900001525878906,0,0.02210256121855303,-4.111092273131861,89.08999633789062,-1.3157901781531502,89.76000213623047,-1.195355637251423,89.55999755859375,0.02210256121855303 9511,2021-09-21,88.77999877929688,90.30999755859376,88.76000213623047,89.44000244140625,875400.0,-0.003926831424957422,-3.42857765667579,-1.6500343327992675,18.438222150139282,24.369768285950734,3.8019413542526195,6.715781486309069,9.673306569761962,10.462720619262385,31.128896857548472,1.5499954223632955,-3.1390041209311903,-5.799501037597651,-13.215293737274862,1.6162916620795613,-9.507397387436257,-2.0916046877590446,2.7078417181640617,17.732563297315522,-15.131372538942841,3.707896349838605,9,4.069999694824219,6.444999694824219,10.97500228881836,9.775001525878906,3.0,1,0.04618155587401507,-1.1447372383677157,89.12999725341797,-4.111092273131861,89.08999633789062,-1.3157901781531502,89.76000213623047,0.04618155587401507 9512,2021-09-22,88.75,89.56999969482422,88.55000305175781,89.12000274658203,670500.0,-0.0003379001994745501,-1.6493534803071588,0.560607111481019,13.795802445588336,21.77232239758208,2.723069750708987,6.3324801556592405,9.579375279948493,10.362291129707131,32.15170674830367,1.0199966430664062,-3.483878914081515,-5.360999679565424,-13.015093472786702,2.2930941136558545,-9.188046576176063,-1.5339527829547848,2.0742720317578147,26.484072350268946,0.033316309578076186,3.8270468966106423,9,3.509998321533203,6.0149993896484375,11.282499313354492,9.994998931884766,4.1399993896484375,2,0.06501404668243849,-3.42857765667579,88.77999877929688,-1.1447372383677157,89.12999725341797,-4.111092273131861,89.08999633789062,0.06501404668243849 9513,2021-09-23,88.12999725341797,89.38999938964844,88.02999877929688,88.70999908447266,448200.0,-0.0069859464403608795,-2.4871865096443524,1.5675608800544363,12.856146889815449,20.158342325610406,2.3239102897403257,6.55118358662267,10.044733849826983,10.843742685329872,33.28411594760233,1.3600006103515625,-3.713548159734927,-5.513002395629883,-13.437033158206361,2.4110283669465957,-9.475017776918122,-1.5509870143416435,2.1800003051757955,4.385900335961209,-14.046943392090913,3.962015381288241,9,2.8600006103515625,6.5500030517578125,12.20250129699707,10.615001678466797,3.9900054931640767,3,0.0603653677592495,-1.6493534803071588,88.75,-3.42857765667579,88.77999877929688,-1.1447372383677157,89.12999725341797,0.0603653677592495 9514,2021-09-24,88.22000122070312,89.30000305175781,88.19999694824219,88.38999938964844,530600.0,0.0010212637023729876,-9.475913681610114,0.2930993659730078,14.252773438005192,18.697106472256884,1.6379988095932987,6.106383239090462,9.753777091429384,10.618136378292888,34.18655160725365,1.1700057983398438,-4.330363252731985,-4.998998641967773,-13.13885399874971,3.140856714814163,-9.068926320358742,-0.9290709635768053,1.6339965820312585,8.33344487424872,-7.4757275734387,4.069927678390967,9,2.174999237060547,5.654998779296875,11.932498931884766,10.52499771118164,4.819999694824219,4,0.06597143067663436,-2.4871865096443524,88.12999725341797,-1.6493534803071588,88.75,-3.42857765667579,88.77999877929688,0.06597143067663436 9515,2021-09-27,87.58000183105469,89.66999816894531,87.47000122070312,88.3499984741211,743700.0,-0.007254583776839074,-3.4444478695447787,4.529440804236604,15.102124704556246,17.724759744190234,1.7398300309639012,6.297419243961087,10.167703762074524,11.13372176114089,35.30766924435026,2.1999969482421875,-4.855568490716237,-5.148998260498047,-13.41311624559583,3.1151197245997366,-9.281057253046939,-1.0169392679491551,0.4499969482421875,3.8732659223519863,-12.041880159652688,4.1320589925488935,9,1.9599990844726562,5.709999084472656,12.517498016357422,11.164997100830078,6.209999084472656,0,0.07558797646473847,-9.475913681610114,88.22000122070312,-2.4871865096443524,88.12999725341797,-1.6493534803071588,88.75,0.07558797646473847 9516,2021-09-28,86.69000244140625,88.16000366210938,85.80000305175781,87.98999786376953,715800.0,-0.010162130292772575,1.8780372070953066,1.688313103789943,2.8400081677728934,15.593828526310082,2.134760409859908,6.680934437382234,10.8904523011537,11.87977570830671,36.88960732793751,2.3600006103515625,-5.026281702846859,-5.499997711181635,-13.867683690345089,2.867688267981819,-9.68384070076337,-1.3161547215999008,2.9799957275390625,22.997429265369206,13.096024298596232,4.183842989581728,9,1.3899993896484375,5.7649993896484375,13.02499771118164,12.054996490478516,6.6699981689453125,1,0.08466946742620896,-3.4444478695447787,87.58000183105469,-9.475913681610114,88.22000122070312,-2.4871865096443524,88.12999725341797,0.08466946742620896 9517,2021-09-29,88.91000366210938,88.9800033569336,86.55999755859375,86.69000244140625,1005500.0,0.025608503381962855,1.0508518410758736,-1.7076992599461245,20.597791053532646,15.166051660627014,-0.20913103850631387,3.9880790114366675,8.508139980889084,9.53286535904519,38.167715900542426,2.4200057983398438,-5.1042270279364175,-2.849996566772461,-10.946054844228371,5.246061710683449,-6.898025705500416,1.198032571955494,0.7599945068359375,80.36187427057376,68.55018972701303,4.0480291387279514,9,-0.8550033569335938,3.2849960327148438,10.804996490478516,9.83499526977539,4.7199935913085795,2,0.032279777291366774,1.8780372070953066,86.69000244140625,-3.4444478695447787,87.58000183105469,-9.475913681610114,88.22000122070312,0.032279777291366774 9518,2021-09-30,88.19999694824219,89.37000274658203,87.93000030517578,89.11000061035156,1549000.0,-0.007985678603337765,1.0139782536786281,-0.4099113341123101,25.44913941119809,15.832095587105048,0.2864399064402363,4.117675455858262,9.084213705178882,10.102402603453456,40.23462598020296,1.44000244140625,-5.07807328679057,-3.0575031280517635,-10.691880454383778,4.576874198280251,-6.874691791217771,0.7596855351142437,1.3926013183593682,62.01542440778475,46.88370848133886,3.8171886631660086,9,-0.14499664306640625,3.9950027465820312,11.465003967285156,10.545001983642578,5.7900009155273295,3,0.053174632694811264,1.0508518410758736,88.91000366210938,1.8780372070953066,86.69000244140625,-3.4444478695447787,87.58000183105469,0.053174632694811264 9519,2021-10-01,88.77999877929688,89.25,87.80000305175781,88.66999816894531,798400.0,0.006575984706610027,1.7618909217735021,-0.12087930514101747,32.40169678531686,17.303745005102776,-0.3823697003357722,2.938551074076969,8.393277403777518,9.419005711776052,42.42826453690821,1.4499969482421875,-4.848412711175541,-2.0015010833740234,-8.942717372418898,4.939715205670851,-5.472109227896468,1.4691070611484207,0.7367475830078121,77.0025707346308,57.923475764815606,3.470608144522438,10,-0.7249984741210938,3.4150009155273438,10.885002136230469,9.96500015258789,4.19000244140625,4,0.03762113103412257,1.0139782536786281,88.19999694824219,1.0508518410758736,88.91000366210938,1.8780372070953066,86.69000244140625,0.03762113103412257 9520,2021-10-04,90.5500030517578,91.13999938964844,88.73999786376953,88.86000061035156,1013900.0,0.019936971128610592,-1.4870379886943115,15.363573311138724,46.533743131390345,20.425469558575116,-2.156547319926304,0.6547427636868406,6.472913374468973,7.587741467497821,44.07925460743781,2.4000015258789062,-4.648372918018808,0.11600303649900923,-6.063036588467924,6.295042661465942,-2.9735167759844643,3.2055228489824827,-4.749999999999986,88.9513718632306,65.39329876754552,3.0895198124834686,10,-2.0800018310546733,1.6449966430664205,8.849994659423842,8.194995880126967,2.589996337890639,0,0.027498595028718764,1.7618909217735021,88.77999877929688,1.0139782536786281,88.19999694824219,1.0508518410758736,88.91000366210938,0.027498595028718764 9521,2021-10-05,90.01000213623047,90.77999877929688,89.73999786376953,90.6999969482422,811000.0,-0.005963565956134453,1.4470653705648455,-0.4082803640434948,52.40643412997022,24.71553974572866,-1.591036432371311,0.751257926738873,6.850922938225779,8.041005076886393,44.83531483581821,1.0400009155273438,-4.318872870899057,-0.11799812316894531,-5.6851989395183296,5.449202693180439,-2.9015985313436374,2.665602285005747,-4.10319915771484,75.32758074994587,47.22814211874309,2.7836004081746926,10,-1.5400009155273438,2.18499755859375,9.159996032714844,8.734996795654297,4.05999755859375,1,0.0419953192932474,-1.4870379886943115,90.5500030517578,1.7618909217735021,88.77999877929688,1.0139782536786281,88.19999694824219,0.0419953192932474 9522,2021-10-06,90.16000366210938,90.2300033569336,88.44000244140625,89.55000305175781,1177100.0,0.001666498414830464,3.7733357747395835,-0.8840655027145187,52.150539839684726,29.081583406825246,-1.698623760045976,0.011967127217644702,6.486397206290178,7.806653018833174,46.588187144959264,1.7900009155273438,-3.9723441912686326,0.4065032958984318,-3.893697707489821,4.7067042992866845,-1.7435972057956945,2.556603797592558,-4.148536755371097,70.65877838183563,38.588129349504214,2.150100501694127,10,-1.69000244140625,2.0349960327148438,9.002494812011719,8.58499526977539,4.609992980957031,2,0.03549242256283325,1.4470653705648455,90.01000213623047,-1.4870379886943115,90.5500030517578,1.7618909217735021,88.77999877929688,0.03549242256283325 9523,2021-10-07,89.76000213623047,90.58999633789062,89.16000366210938,89.20999908447266,981700.0,-0.004436573975506786,-3.4000187802244235,0.901643444980864,53.70987923956327,33.465706273665035,-1.1656736108759276,-0.09955430454519387,6.686981889846663,8.150257571196931,48.33417023310851,1.42999267578125,-3.569505771622957,0.32800178527831747,-2.727276625435138,3.383280195991773,-1.1996374200784174,1.8556409906350524,-3.6459645798339864,58.682671661565166,21.747044583889604,1.5276392053567303,10,-1.2900009155273438,2.43499755859375,8.999996185302734,8.984996795654297,5.6699981689453125,3,0.04311491783738952,3.7733357747395835,90.16000366210938,1.4470653705648455,90.01000213623047,-1.4870379886943115,90.5500030517578,0.04311491783738952 9524,2021-10-08,89.95999908447266,90.26000213623048,89.62999725341797,89.94000244140625,616300.0,0.002228129940757384,1.032264812649925,0.03635733111388542,54.51577928428283,37.84500122696799,-1.221331658536016,-0.5780669707125696,6.290938477475066,7.884394808883002,48.66058430174674,0.6300048828125142,-3.0925741909003364,0.6859989166259766,-1.8487320097485451,3.2207298430004982,-0.5813665465612843,1.9533643798132374,-3.7454422914111376,56.296235595969414,16.61805221294029,1.2673654631872622,10,-1.4899978637695312,2.2300033569335938,8.647499084472656,8.78499984741211,6.25,4,0.044797674747780736,-3.4000187802244235,89.76000213623047,3.7733357747395835,90.16000366210938,1.4470653705648455,90.01000213623047,0.044797674747780736 9525,2021-10-11,89.11000061035156,90.48999786376952,89.08999633789062,89.87999725341797,440500.0,-0.009448626976117924,-2.4567717506993216,-38.50629530713468,51.70279271547686,43.2741995100462,-0.14693054270274786,0.03177110001590222,6.9825522480562086,8.67936223021131,48.690496080895926,1.400001525878892,-2.523748403626797,-0.010499572753900566,-2.1443817911140286,2.1233826456062275,-1.0774406819339646,1.0564415364261635,-2.7969349653583038,28.632445192169754,-13.250750892358923,1.0669411091800673,10,-0.26000213623046875,2.9150009155273438,9.49749755859375,9.634998321533203,5.459999084472656,0,0.04331725489746163,1.032264812649925,89.95999908447266,-3.4000187802244235,89.76000213623047,3.7733357747395835,90.16000366210938,0.04331725489746163 9526,2021-10-12,88.9800033569336,89.5999984741211,88.66000366210938,88.9800033569336,468100.0,-0.0014588402258732813,-1.9374865889421358,-0.0,51.174683232582375,46.671631974385065,0.38226331221531495,-0.020423525110743412,6.918762496391224,8.749660730419407,48.424188792909405,0.9399948120117188,-1.9932532563069145,-0.025497055053705253,-1.9017031655345846,1.8507090554271741,-0.9636001102941378,0.9126060001867273,-2.5703990370472383,25.11639295396801,-17.941604231352322,0.9381030552404386,10,0.48999786376953125,3.039997100830078,9.497493743896484,9.764995574951172,4.8699951171875,1,0.04675203276883999,-2.4567717506993216,89.11000061035156,1.032264812649925,89.95999908447266,-3.4000187802244235,89.76000213623047,0.04675203276883999 9527,2021-10-13,92.1999969482422,92.62999725341795,88.0999984741211,88.55999755859375,1628900.0,0.03618783400571424,1.0133327907986176,100.0,66.42452537988397,51.224452637572384,-2.5948418707242666,-3.196373824806969,3.5338897493315216,5.490321809091853,46.90467895159888,4.529998779296861,-1.348037721268426,3.062496566772481,0.7108086758061489,5.414184457738813,1.8866526212893149,4.238340512255647,-5.6957847269606106,90.50771697465012,40.79993421061947,1.175843945483168,10,-1.984996795654311,-0.17999649047852984,5.932502746582017,6.545001983642564,0.4100036621093608,2,0.02028202612231933,-1.9374865889421358,88.9800033569336,-2.4567717506993216,89.11000061035156,1.032264812649925,89.95999908447266,0.02028202612231933 9528,2021-10-14,93.94000244140624,94.0,92.36000061035156,92.48999786376952,1045500.0,0.01887207755701792,1.0891716030964278,0.3983529727395803,70.37036231994315,55.44319325253086,-3.8386797044581726,-4.856144807752202,1.6551736918843716,3.716697804225035,44.97321562176202,1.8000030517577983,-0.3895421938730834,4.59350204467772,1.4122256317989894,7.774778457556451,3.002863838238355,6.1841402511170855,-7.1907588188391856,98.98309249022056,42.22241563055667,1.5906382064393658,10,-2.890003204345689,-2.275001525878892,4.107498168945327,4.80499649047853,0.9599990844726705,3,0.008835364914727029,1.0133327907986176,92.1999969482422,-1.9374865889421358,88.9800033569336,-2.4567717506993216,89.11000061035156,0.008835364914727029 9529,2021-10-15,93.0,94.66000366210938,92.95999908447266,94.0999984741211,779700.0,-0.010006412784506202,-1.8813629457213978,-0.7586172423772066,68.89816522254519,57.92812904043696,-2.5000226591166097,-3.803186745619243,2.3807859976793964,4.619509754893812,43.05587575289265,1.7000045776367188,0.2052567094405333,3.4579994201660185,-0.11353502108427449,7.029533861416311,1.672232199540872,5.243766640791165,-5.8157109947869685,74.69508613881997,10.780008479343564,1.7857672206251436,10,-1.6199989318847656,-1.9249992370605469,5.0475006103515625,5.744998931884766,2.6200027465820455,4,0.026129035539524503,1.0891716030964278,93.94000244140624,1.0133327907986176,92.1999969482422,-1.9374865889421358,88.9800033569336,0.026129035539524503 9530,2021-10-18,91.0999984741211,92.76000213623048,90.72000122070312,92.37000274658205,866000.0,-0.020430123934181754,-1.009854327335061,1.1545509401507976,64.36479507265817,59.25683581184673,-0.5741810416495525,-1.842496129893206,4.053438811877726,6.46562562032976,40.945736414645914,2.279998779296875,0.6982596564678545,1.4594978332519588,-2.1723464775797083,5.091342144083626,-0.35642432216387476,3.2754199886677924,-3.317652296356357,45.73167115009543,-22.394268815328708,1.815922155415833,10,0.2800025939941406,-0.8699951171875,5.637500762939453,6.560001373291016,4.2099990844726705,0,0.056092214005943886,-1.8813629457213978,93.0,1.0891716030964278,93.94000244140624,1.0133327907986176,92.1999969482422,0.056092214005943886 9531,2021-10-19,92.87999725341795,92.9000015258789,90.83000183105469,91.51000213623048,631200.0,0.01953895509452175,1.9361621539726857,-1.0787326837355928,63.3131810355194,60.49712927805058,-2.128044735366771,-3.4778978021693803,2.054672794223194,4.632922453859791,39.168084684787964,2.0699996948242188,1.1319298483795421,3.034496688842765,-0.8471000442075081,6.916093421893038,1.0936983223176213,4.9752950553679085,-4.54743847690564,72.86577742422054,6.027866551243562,1.9407983665251378,10,-1.4999961853027202,-2.649993896484361,3.312500000000014,4.235000610351577,2.1200027465820455,1,0.01819554792616085,-1.009854327335061,91.0999984741211,-1.8813629457213978,93.0,1.0891716030964278,93.94000244140624,0.01819554792616085 9532,2021-10-20,94.5199966430664,94.83000183105469,92.8499984741211,93.19000244140624,717400.0,0.017657186026543537,1.03076790653818,0.9708021473759549,69.94948898964019,62.30153036139246,-3.447031467584054,-4.91547864140864,0.217867425937456,2.9490605443579767,37.0835923587961,1.9800033569335938,1.3339776306612947,4.385996246337896,0.019776232872814603,8.752216259802978,2.2028862396053626,6.56910625307043,-5.681242275706325,92.45729581627084,23.976261444338988,2.18311000673254,10,-3.0549964904785156,-4.204994201660156,1.1175003051757812,2.0400009155273438,-1.1399993896484517,2,-0.0070884277691567465,1.9361621539726857,92.87999725341795,-1.009854327335061,91.0999984741211,-1.8813629457213978,93.0,-0.0070884277691567465 9533,2021-10-21,93.4499969482422,94.81999969482422,93.13999938964844,94.5999984741211,526300.0,-0.011320352653680477,1.1132026582855499,-0.8646665710597822,64.29882928752781,63.38853591730857,-2.009926006108472,-3.611653814384269,1.0665104589662207,3.9642192239636955,34.7307993904185,1.6800003051757812,1.4965299696820722,3.049996566772478,-1.4483797817623412,7.548372915307297,0.8008083925050755,5.2991847410398805,-4.012117834512665,66.42324384729368,-0.9393959225722455,2.2491881742674074,10,-1.984996795654311,-3.1349945068359517,1.390003204345689,2.315002441406236,0.3500061035155966,3,-0.008988725150583798,1.03076790653818,94.5199966430664,1.9361621539726857,92.87999725341795,-1.009854327335061,91.0999984741211,-0.008988725150583798 9534,2021-10-22,94.04000091552734,94.2699966430664,93.54000091552734,93.77999877929688,422000.0,0.006313579310354811,1.0277839590552182,-0.22608851412763245,61.51814360483074,64.47913046057012,-2.190693440295348,-3.9455735133915937,0.27581743787393975,3.305802185236118,32.25085856646851,0.8199996948242045,1.6856212054997712,3.3490005493164006,-1.3058597096891589,8.00386080832196,1.0215704198136137,5.676430678819187,-4.062909530065298,80.77856938664132,15.479753073771093,2.3274301295027824,10,-2.575000762939453,-3.7249984741210938,0.6124992370605469,1.6199989318847656,-3.720001220703125,4,0.009145051063154108,1.1132026582855499,93.4499969482422,1.03076790653818,94.5199966430664,1.9361621539726857,92.87999725341795,0.009145051063154108 9535,2021-10-25,94.1999969482422,94.72000122070312,93.13999938964844,94.0999984741211,464300.0,0.0017013614542451538,1.7719159700983116,0.3846063558203546,64.18414273634478,65.92462596098815,-1.7352209061573518,-3.7778809575357997,-0.11616043249229335,3.066132540619222,29.498729594668415,1.5800018310546875,1.9167956346524733,3.177996826171892,-1.4868824243894636,7.842876076733248,0.8455572008912071,5.510436451452577,-3.7376145182208944,84.24987792968786,19.384380693752703,2.3324396252806814,10,-2.734996795654311,-3.8849945068359517,0.4500026702880717,1.4600028991699077,-4.7699966430664205,0,0.015074372020628113,1.0277839590552182,94.04000091552734,1.1132026582855499,93.4499969482422,1.03076790653818,94.5199966430664,0.015074372020628113 9536,2021-10-26,94.02999877929688,94.8000030517578,93.41999816894531,94.20999908447266,433600.0,-0.0018046515334679825,1.0294066498746421,-1.8000305180435376,63.08315373211169,65.553362444569,-0.8644546345849875,-3.193527712494358,-0.1720072401003705,3.1623239893465893,26.1745092588962,1.3800048828124858,2.1470607781674573,2.6409988403320312,-1.7348509649080484,7.016848645572111,0.45307393771199145,4.828923742952071,-3.1308544091722297,59.59587396878119,-4.349401133641166,2.1879249026200362,10,-1.2549972534179688,-3.714996337890625,0.1849994659423828,1.1949996948242188,-3.3499984741210938,1,0.013612663999935215,1.7719159700983116,94.1999969482422,1.0277839590552182,94.04000091552734,1.1132026582855499,93.4499969482422,0.013612663999935215 9537,2021-10-27,91.77999877929688,94.16000366210938,91.70999908447266,94.16000366210938,765500.0,-0.023928533757413994,1.058823152279838,13.222226931717035,56.0697044571,63.964400459808665,1.4747936441376908,-0.7562645759372657,1.8252147916663404,5.320532835714644,23.404314660757393,2.4500045776367188,2.4484303720891916,0.24749908447265057,-3.97147824644874,4.466476415394041,-1.8619895809880376,2.3569877499333387,-0.4877686630792226,2.250793604066393,-59.784131332009956,2.1094886654606926,10,0.9950027465820312,-1.464996337890625,2.2574996948242188,3.4449996948242188,0.980003356933608,2,0.035083910040642374,1.0294066498746421,94.02999877929688,1.7719159700983116,94.1999969482422,1.0277839590552182,94.04000091552734,0.035083910040642374 9538,2021-10-28,92.88999938964844,93.0,91.56999969482422,91.66999816894531,474900.0,0.012094144967475629,-1.0140875339830864,-0.5126045032569113,58.34758139435808,62.79211336778787,0.22371252900086347,-1.5777800835873848,0.5333090788733728,4.135121455212925,20.870807898421187,1.4300003051757812,2.8302528781336775,1.122999572753912,-2.828984096637157,5.074983242144981,-0.8529922619416226,3.0989914074494465,1.94000244140625,40.86682114403025,-20.989590454472157,1.9759918346955314,10,-0.11499786376953125,-2.5749969482421875,0.6224994659423828,2.3349990844726562,1.6699981689453267,3,0.0052750335557019135,1.058823152279838,91.77999877929688,1.0294066498746421,94.02999877929688,1.7719159700983116,94.1999969482422,0.0052750335557019135 9539,2021-10-29,92.12000274658205,93.51000213623048,91.6999969482422,92.79000091552734,1357900.0,-0.008289338444674388,-1.3973423605497621,-0.5491782775095564,58.614777448252696,62.15322252063171,0.956321720383329,-0.5741667462052504,1.119985925268736,4.81073249253383,18.052325285082123,1.8100051879882812,2.7360135732301245,0.1860027313232564,-3.5084022967547384,3.880407759401251,-1.661199782715741,2.0332052453622538,2.64479904174803,17.027940561646197,-47.005656031750426,1.8472025140389978,10,0.709999084472642,-1.8050003051757955,0.7149963378906108,3.0349960327148295,2.759994506835909,4,0.01823708483593256,-1.0140875339830864,92.88999938964844,1.058823152279838,91.77999877929688,1.0294066498746421,94.02999877929688,0.01823708483593256 9540,2021-11-01,93.04000091552734,93.1999969482422,91.43000030517578,91.86000061035156,472400.0,0.009986953338203541,1.360007527707533,-1.7611992985493097,61.117192716224075,61.90922381848778,0.3804624119969162,-1.3682043562468778,0.019387920469057462,3.7996225454650414,16.758252546105712,1.7699966430664205,2.4224897412750295,0.9815010070800838,-2.6842371280501425,4.64723914221031,-0.8513680604850293,2.814370074645197,1.6609048309326084,47.774459886849804,-20.306898742814475,1.8328690675651096,11,0.09000015258789062,-2.7249984741210938,-0.9050006866455078,2.1149978637695312,1.3700027465820312,0,-0.02923475057972824,-1.3973423605497621,92.12000274658205,-1.0140875339830864,92.88999938964844,1.058823152279838,91.77999877929688,-0.02923475057972824 9541,2021-11-02,93.79000091552734,93.83999633789062,92.26000213623048,93.56999969482422,666000.0,0.008061048931855996,8.875208621429504,0.18644166424207156,55.034844442984145,60.25204109108155,-0.25354123291786834,-1.9188782822546386,-0.8755945005839862,2.9528457260878156,15.300857057912786,1.579994201660142,2.203608579907524,1.5425010681152287,-2.067896327538179,5.152898463768636,-0.26269762971146804,3.3476997659419254,0.7800686132812444,86.44680250512118,20.32638523735592,1.805198697826702,11,-0.6650009155273438,-3.4749984741210938,-2.375,1.0849990844726562,1.44000244140625,1,-0.046486838338752445,1.360007527707533,93.04000091552734,-1.3973423605497621,92.12000274658205,-1.0140875339830864,92.88999938964844,-0.046486838338752445 9542,2021-11-03,93.36000061035156,94.75,92.70999908447266,93.79000091552734,755700.0,-0.0045847137325765175,-1.3583779850499438,-1.9545359966708282,47.99723065542212,58.44075235418092,-0.006023998298488209,-1.3036911557417454,-0.6082339557392231,3.2936036553053327,13.40444661284797,2.0400009155273438,2.183241410489117,0.9525009155273381,-2.550403835030025,4.455405666084701,-0.7989514597513363,2.7039532908060124,-1.9300003051757812,58.13254465609122,-3.672711989540282,1.7514523752786808,11,-0.24499893188476562,-2.6650009155273438,-3.092498779296875,0.6800003051757812,2.3799972534179545,2,-0.02870608705714417,8.875208621429504,93.79000091552734,1.360007527707533,93.04000091552734,-1.3973423605497621,92.12000274658205,-0.02870608705714417 9543,2021-11-04,93.62999725341795,94.08000183105469,92.7300033569336,93.36000061035156,666000.0,0.0028919948725498745,1.3076782628541619,-0.6278987242951356,52.28094754828865,57.41439723678736,-0.2769239724402439,-1.3374643305260605,-1.020776206387083,2.9372640384374336,11.69670181187215,1.3499984741210938,2.070410862246163,1.0289978027343665,-2.280336265502598,4.338331870971331,-0.6256692313841228,2.6836648368528557,-2.133596954345691,66.2649744116514,5.838614854703678,1.6546670341184853,11,-0.5149955749511577,-2.3149948120117045,-3.5049972534179545,0.4100036621093892,3.720001220703139,3,-0.009291841746323581,-1.3583779850499438,93.36000061035156,8.875208621429504,93.79000091552734,1.360007527707533,93.04000091552734,-0.009291841746323581 9544,2021-11-05,93.98999786376952,95.06999969482422,93.73999786376952,94.22000122070312,469200.0,0.0038449281310688477,-2.643823876759614,-0.851874876374112,61.776699174010034,57.14690350763905,-0.7205354302004991,-1.45464784461619,-1.4966101802279894,2.498364447604061,10.086093494955467,1.4400024414062642,1.6871818660278137,1.1874984741210852,-1.9299541307215833,4.304951078963754,-0.37122782830024903,2.7462247765424195,-2.4285255706787012,70.32961505086924,7.7121672227657,1.5587263024213311,11,-0.739997863769517,-2.5549964904785014,-3.864997863769517,0.05000305175782671,3.1500015258789205,4,0.006064471835081964,1.3076782628541619,93.62999725341795,-1.3583779850499438,93.36000061035156,8.875208621429504,93.79000091552734,0.006064471835081964 9545,2021-11-08,92.97000122070312,94.06999969482422,92.05999755859376,93.9499969482422,481800.0,-0.010852182851890158,2.29508217224902,4.260788801538924,50.39098205863975,55.736662210586616,0.11916995227358029,-0.13770247383774858,-0.6286093799739945,3.437040957990348,7.787629481859383,2.0100021362304545,1.4452869392726484,-0.025498199462887783,-2.613383148668433,2.5623867497426573,-1.3194406740656603,1.2684442751398848,-1.2681878315429742,30.232658347844048,-29.804213127874124,1.2939424746027746,11,0.279998779296875,-1.3850021362304688,-2.845001220703125,1.0699996948242188,5.549995422363281,0,0.0205442186472673,-2.643823876759614,93.98999786376952,1.3076782628541619,93.62999725341795,-1.3583779850499438,93.36000061035156,0.0205442186472673 9546,2021-11-09,93.13999938964844,93.63999938964844,92.83000183105469,92.93000030517578,677600.0,0.0018285271239455447,-2.951245836357208,-0.21428571428571117,43.12749389989518,54.29863881534163,-0.21272100958198337,0.021012760606453185,-0.9546633639666311,3.2245262018670644,5.183017793306008,0.80999755859375,1.2234869759813591,-0.063499832153326,-1.8312131145593895,1.7042134502527375,-0.9473564733563506,0.8203568090496987,-1.3034585482617302,35.88043403873469,-19.227000945890452,0.8838566412030308,11,0.1100006103515625,-1.5550003051757812,-2.8074989318847656,0.9000015258789062,7.209999084472656,1,0.013635433549316511,2.29508217224902,92.97000122070312,-2.643823876759614,93.98999786376952,1.3076782628541619,93.62999725341795,0.013635433549316511 9547,2021-11-10,94.06999969482422,94.6999969482422,93.26000213623048,93.41000366210938,684000.0,0.009984972206035225,-1.9999920527065396,3.142851952770209,53.13133134660536,53.71905547670244,-0.8758262736119917,-0.8028721468854059,-2.034419878596168,2.238463628136884,4.9034841009888055,1.5599975585937642,0.9537415723563925,0.7730003356933537,-0.9688564730249709,2.5148571444116783,-0.09792806866580861,1.643928740052516,-2.1041204993000093,66.77743221629936,12.560166829883073,0.8709284043591613,11,-0.8199996948242188,-2.4850006103515625,-3.737499237060547,-0.029998779296875,4.760002136230469,2,0.012331281661237092,-2.951245836357208,93.13999938964844,2.29508217224902,92.97000122070312,-2.643823876759614,93.98999786376952,0.012331281661237092 9548,2021-11-11,94.7699966430664,96.1500015258789,94.12000274658205,95.31999969482422,787300.0,0.007441234724280488,-1.1946041355647201,-0.8333429664651415,53.64633986469803,53.167006856307474,-1.4316546923836313,-1.5151840681985647,-2.9029826519675908,1.4959649640625798,5.646684011982718,2.0800018310546875,0.7196239275389615,1.431497573852539,-0.4114767350638857,3.274471882768964,0.5100104193943338,2.3529847283107443,-2.679952627570202,66.25908204855561,14.76541699827932,0.921487154458212,11,-0.9799957275390625,-2.6449966430664062,-4.437496185302734,-0.7299957275390625,4.560005187988281,3,0.010235319774848595,-1.9999920527065396,94.06999969482422,-2.951245836357208,93.13999938964844,2.29508217224902,92.97000122070312,0.010235319774848595 9549,2021-11-12,95.43000030517578,95.7699966430664,94.5199966430664,95.29000091552734,810000.0,0.006964268075213331,2.048809989021009,-0.25454293244555415,55.85159320975775,52.58194024447788,-1.7575877082592228,-2.0910111858447635,-3.7289702955808792,0.813791249888169,6.090517273078226,1.25,0.7875737207524622,1.970001220703125,-0.08698603288740969,4.02698847429366,0.9415075939078577,2.9984948474983923,-3.09635883905662,82.39607524926078,33.59814288237019,1.0284936267952682,11,-1.3250007629394531,-3.3050003051757812,-5.097499847412109,-1.3899993896484375,4.029998779296875,4,0.02011944003777999,-1.1946041355647201,94.7699966430664,-1.9999920527065396,94.06999969482422,-2.951245836357208,93.13999938964844,0.02011944003777999 9550,2021-11-15,96.20999908447266,96.27999877929688,95.12000274658205,95.87000274658205,972600.0,0.008173517518626383,3.833359824522305,2.428555858310525,59.80217067496209,53.1116431591421,-2.2804474743525134,-2.6019563851371004,-4.643521197289317,0.01417660252397468,6.20403235538349,1.1599960327148295,0.7483800261101692,2.494499969482419,0.4026372652194823,4.586362673745356,1.4485686173509436,3.5404313216138945,-3.6473760147679144,97.97102154366007,48.45124402160913,1.045931352131469,11,-2.0400009155273438,-4.020000457763672,-5.879997253417969,-2.1699981689453125,5.910003662109389,0,0.009666358112728313,2.048809989021009,95.43000030517578,-1.1946041355647201,94.7699966430664,-1.9999920527065396,94.06999969482422,0.009666358112728313 9551,2021-11-16,94.56999969482422,96.1500015258789,94.44000244140624,96.1500015258789,892900.0,-0.017046038927913454,1.1645532946391675,-4.64711426263371,63.27309419156271,54.808961329824385,-0.5790645095727598,-0.8736468519337848,-3.115738999083618,1.6013527353802886,6.236766434284589,1.7699966430664205,0.7332613776233785,0.7700004577636719,-1.316284477194415,2.856285392721759,-0.2731420097153716,1.8131429252427154,-1.7099865683521074,43.37745081940267,-11.62080714725505,1.0431424674790402,11,-0.40000152587890625,-2.3800010681152344,-4.132499694824219,-0.529998779296875,8.160003662109375,1,0.04176797040275737,3.833359824522305,96.20999908447266,2.048809989021009,95.43000030517578,-1.1946041355647201,94.7699966430664,0.04176797040275737 9552,2021-11-17,93.8499984741211,94.37999725341795,93.0500030517578,94.37999725341795,809300.0,-0.0076134209900238226,4.018857603501162,0.3354418766357216,54.7430843448702,55.08253208500012,0.24334247154786226,-0.21756870715637433,-2.5676369001142803,2.26668174682446,6.388802927825527,1.5199966430664205,0.5730054377584253,0.08349914550781534,-1.9754447188346518,2.1424430098502825,-0.9459727866634182,1.112971077679049,2.4300003051757812,24.767692896386876,-30.695462237776255,1.0294719321712362,11,0.31999969482421875,-1.6599998474121094,-3.1049976348876953,0.19000244140625,10.20999908447267,2,0.06925945770571706,1.1645532946391675,94.56999969482422,3.833359824522305,96.20999908447266,2.048809989021009,95.43000030517578,0.06925945770571706 9553,2021-11-18,92.61000061035156,93.94000244140624,92.05999755859376,93.5199966430664,793900.0,-0.01321255070783467,1.1485676419170212,1.7169776011977198,52.3134956856772,54.03106503074091,1.4789673078587668,1.0079502314187607,-1.4704238938134324,3.4816049007199013,6.5459833598596875,1.8800048828124716,0.47636966780133605,-1.1144989013671847,-3.2340059224810176,1.0050081197466483,-2.174252411924101,-0.05474539081026819,3.6053982543945295,13.033243901909586,-45.33813573388112,1.059753510556917,11,1.55999755859375,0.8899993896484375,-1.4925003051757812,1.4300003051757812,10.819999694824219,3,0.06716338602429373,4.018857603501162,93.8499984741211,1.1645532946391675,94.56999969482422,3.833359824522305,96.20999908447266,0.06716338602429373 9554,2021-11-19,94.9000015258789,95.38999938964844,92.69000244140624,93.0,3139800.0,0.02472736098083317,-1.142857575363065,-2.0879228673234125,57.77592783965504,54.85161456196484,-0.7469214536676816,-1.2799413748689972,-3.780573162610196,1.1843811488640625,6.792503056685348,2.779998779296875,0.6043328849669933,1.1325019836425838,-1.0479738869978945,3.312977854283062,0.042264048322351755,2.222739918962816,1.1491812866210864,67.29865274332688,7.2734297401121495,1.0902379353202358,11,-0.7300033569335938,-1.4000015258789062,-3.542501449584961,-0.8600006103515625,9.930000305175781,4,0.04668071900892157,1.1485676419170212,92.61000061035156,4.018857603501162,93.8499984741211,1.1645532946391675,94.56999969482422,0.04668071900892157 9555,2021-11-22,95.62000274658205,95.77999877929688,94.05999755859376,95.0,877500.0,0.007586946355388591,2.6595972631424862,0.3263169729799261,57.66975253375361,56.467421076837994,-1.1750587597888966,-1.9901402457341675,-4.482467950350966,0.44737907290164003,6.887837489620972,1.7200012207031108,0.6651760676379297,1.781502914428728,-0.5458018130531741,4.10880764191063,0.617850550687777,2.945155278169679,0.2696126557617049,87.0416072078125,29.104456496168112,1.1636523637409506,11,-1.450004577636733,-2.1200027465820455,-4.392501831054702,-1.5800018310547017,8.869995117187472,0,0.04015892310804059,-1.142857575363065,94.9000015258789,1.1485676419170212,92.61000061035156,4.018857603501162,93.8499984741211,0.04015892310804059 9556,2021-11-23,95.30999755859376,96.08999633789062,94.80999755859376,95.83000183105469,747700.0,-0.0032420537448620834,1.4615520049297672,-0.8387128530117095,58.25570428176445,57.03679584741123,-0.5865506267164733,-1.664672589074101,-4.128571123165074,0.7363324590666309,7.00081064187538,1.2799987792968608,0.5565173518114932,1.4074977874756058,-1.010607757109156,3.8256033320603677,0.19844501518322488,2.616550559767987,-3.25,80.6451857180723,21.793684530721244,1.2090527722923787,11,-1.1399993896484517,-1.754997253417983,-4.50499534606935,-1.2699966430664205,9.459999084472642,1,0.07145111071691823,2.6595972631424862,95.62000274658205,-1.142857575363065,94.9000015258789,1.1485676419170212,92.61000061035156,0.07145111071691823 9557,2021-11-24,95.0,95.8499984741211,94.5999984741211,95.5,1044400.0,-0.003252518796920456,1.083338631537454,0.9615305613427887,55.78060305059937,57.27393620140027,-0.14612603538046187,-1.1605750611549581,-3.7219299099263594,1.0237408680773967,7.230369149094959,1.25,0.6985930819717652,0.936500167846674,-1.3092180699333937,3.1822184056267417,-0.18635895104335987,2.059359286736708,-2.8594024658202954,72.95293627655134,14.417936184639899,1.1228591188900314,11,-0.8300018310546875,-1.1450004577636719,-4.194997787475586,-0.9599990844726562,10.010002136230483,2,0.08136845638877466,1.4615520049297672,95.30999755859376,2.6595972631424862,95.62000274658205,-1.142857575363065,94.9000015258789,0.08136845638877466 9558,2021-11-26,93.37999725341795,93.95999908447266,92.70999908447266,93.69000244140624,483600.0,-0.017052660490337268,1.9411817504554223,0.6200103759765625,47.67352943572745,56.36526244873023,1.4035705321115444,0.5249328843418937,-2.028563231143707,2.5976135572035304,7.27238968460737,2.2900009155273438,0.896004463774986,-0.708002471923848,-2.9100831630152726,1.4940782191675765,-1.8090428174695603,0.39303787362186426,-1.1604117431640333,20.294001489978463,-35.230993407780744,1.1010403455457138,11,0.790000915527358,0.4750022888183736,-2.4899959564208842,0.6600036621093892,12.880004882812528,4,0.11437139236781135,1.083338631537454,95.0,1.4615520049297672,95.30999755859376,2.6595972631424862,95.62000274658205,0.11437139236781135 9559,2021-11-29,93.8000030517578,94.26000213623048,92.80999755859376,93.81999969482422,932400.0,0.004497813350754498,2.222226931716933,0.0645042207073527,53.31735085185684,55.64472691282964,0.8135921830320001,0.25006264402476575,-2.34721239379202,2.138082059109408,7.557869416166388,1.4500045776367188,0.9193262910450954,-0.3719966888427848,-2.37737456016184,1.6333811824762705,-1.3746856245023196,0.63069224681675,-1.5030093249511367,32.248664290566886,-25.381959656865064,1.0026889356595312,11,0.30499649047852984,0.054996490478529836,-2.910001754760728,0.23999786376954546,12.799995422363295,0,0.10266521258111538,1.9411817504554223,93.37999725341795,1.083338631537454,95.0,1.4615520049297672,95.30999755859376,0.10266521258111538 9560,2021-11-30,90.31999969482422,92.98999786376952,90.23999786376952,92.98999786376952,2321600.0,-0.03710024780077403,1.059926506306421,133.52231972520008,41.08724074189282,53.17963208508854,3.7663024870597184,3.705842594229509,1.1945098636840896,5.544031052402701,8.133951202612288,3.5600051879882812,0.7930649339992613,-3.7159999847412166,-6.323232016199725,-1.1087679532827082,-5.019616000470464,-2.4123839690119695,5.769996643066406,1.3675530243060623,-56.57650283166835,1.303616015729253,11,2.8449974060058594,2.9399986267089844,0.5700016021728516,3.720001220703125,15.449996948242188,1,0.16065104279514264,2.222226931716933,93.8000030517578,1.9411817504554223,93.37999725341795,1.083338631537454,95.0,0.16065104279514264 9561,2021-12-01,89.43000030517578,92.38999938964844,89.43000030517578,91.12000274658205,1268100.0,-0.009853846242865338,-2.502952435985409,0.6329601499591471,35.29786038703915,51.01905164532954,4.303026668837418,4.4822616937938875,2.1484420164317157,6.339518797041194,9.123408976537132,2.9599990844726562,0.5422709750067867,-4.3879993438720675,-7.712331146670408,-1.0636675410737269,-6.050165245271245,-2.72583344247289,6.542996063232422,0.0,-54.47924107812662,1.6621659013991712,12,3.329998016357422,3.424999237060547,1.460000991821289,4.6100006103515625,15.860000610351562,2,0.1683998379425493,1.059926506306421,90.31999969482422,2.222226931716933,93.8000030517578,1.9411817504554223,93.37999725341795,0.1683998379425493 9562,2021-12-02,90.68000030517578,91.58000183105469,88.95999908447266,89.5,1333300.0,0.013977412453700433,-1.3185843097936352,-0.6982240239806362,37.47706044828838,49.37055884117523,2.856461705730169,3.1844569983736335,0.9791851421018549,5.011535305601015,9.714500741364196,2.6200027465820312,0.1705051094887864,-3.0039993286132756,-6.610171548356206,0.6021728911296549,-4.807085438484748,-1.2009132187418032,5.03127622070312,32.452834534362395,-19.688001033402678,1.8030861098714666,12,1.8449974060058594,1.9399986267089844,0.8650016784667969,3.3600006103515625,14.470001220703125,3,0.1553815206271718,-2.502952435985409,89.43000030517578,1.059926506306421,90.31999969482422,2.222226931716933,93.8000030517578,0.1553815206271718 9563,2021-12-03,92.76000213623048,93.30999755859376,90.68000030517578,91.25,1356500.0,0.02293782337951744,1.0153289856385652,1.2796624963631194,42.4788848628645,47.67088739930962,0.8939875702052262,1.0919186820299416,-0.9742514123124693,2.8544748392614707,9.984463032618237,2.629997253417983,-0.09497609361298487,-0.8804977416992017,-4.510323934894444,2.7493284514960408,-2.695410838296823,0.9344153548984195,2.5461977431640435,71.69812950385939,22.41839373206902,1.814913096597618,12,-0.23500442504884234,-0.14000320434571734,-1.2150001525879048,1.2799987792968608,11.879997253417955,4,0.13206123024888727,-1.3185843097936352,90.68000030517578,-2.502952435985409,89.43000030517578,1.059926506306421,90.31999969482422,0.13206123024888727 9564,2021-12-06,94.55999755859376,95.16000366210938,93.4000015258789,93.7300033569336,1379800.0,0.01940486611589054,-1.3624223618386355,0.5496642565898213,45.60468705479143,46.33032456831382,-1.072046543045957,-0.6990235820474311,-2.6270574929296373,0.9652303150933932,9.407393189868806,2.400001525878892,-0.16100920145684938,0.8909976959228629,-2.7592759369598667,4.541271328805593,-0.934139120518509,2.716134512364235,-5.599998474121108,90.32248934654307,45.25201304138142,1.8251368164413675,12,-2.0349998474121236,-1.9399986267089986,-3.014995574951186,-0.9799957275390767,9.639999389648438,0,0.12373101607142978,1.0153289856385652,92.76000213623048,-1.3185843097936352,90.68000030517578,-2.502952435985409,89.43000030517578,0.12373101607142978 9565,2021-12-07,94.87999725341795,95.4499969482422,93.6500015258789,94.25,1601100.0,0.0033840916147009903,1.0338969900472685,0.759038138047015,50.88824453219817,45.51171792947312,-1.68528020606702,-0.9155343056094409,-2.772482446393937,0.5502300533434124,9.896468181810047,1.7999954223632955,-0.0924092254983293,1.115497589111314,-2.5576446169293803,4.788639795152008,-0.7210735139090332,2.952068692131661,-5.795998077392568,91.21725913029533,44.035197067750005,1.8365711030203493,12,-2.4749984741210795,-2.259998321533189,-3.307495117187486,-1.3149948120117045,11.110000610351562,1,0.12352446838083075,-1.3624223618386355,94.55999755859376,1.0153289856385652,92.76000213623048,-1.3185843097936352,90.68000030517578,0.12352446838083075 9566,2021-12-08,94.41000366210938,95.19000244140624,93.37999725341795,94.8499984741211,3058500.0,-0.004953558230543109,2.232144195203112,-0.6984075083257802,51.62792162484769,45.05030888216738,-1.5157764176380937,-0.36418892685590265,-2.1010843972268987,0.9580904085949697,10.36577067638675,1.8100051879882812,-0.2927956008457784,0.5820037841796903,-3.0895914288052353,4.253598997164616,-1.2537938223127725,2.417801390672153,-5.071364575195318,83.97544486202999,32.555341108508294,1.8357976064924604,12,-2.205005645751953,-1.7900047302246094,-2.687501907348633,-1.6500015258789062,11.639999389648423,2,0.12032615761370069,1.0338969900472685,94.87999725341795,-1.3624223618386355,94.55999755859376,1.0153289856385652,92.76000213623048,0.12032615761370069 9567,2021-12-09,95.2300033569336,95.52999877929688,93.72000122070312,94.41000366210938,1721500.0,0.008685517032273049,1.5493093202808925,-1.8636576442232664,57.80691819409846,46.17624096643082,-2.5699799247568365,-1.151885981896399,-2.7775668666643583,0.07147267212351949,10.324018977779174,1.80999755859375,-0.5436379322897693,1.3440032958984318,-2.379963847577571,5.0679704393744345,-0.5179802758395624,3.205986867636426,-5.646909955566414,93.81452542791479,35.98805535725113,1.8619835717379998,12,-2.985004425048828,-2.610004425048828,-3.5100021362304688,-2.7750015258789062,10.180000305175781,3,0.1056389499524395,2.232144195203112,94.41000366210938,1.0338969900472685,94.87999725341795,-1.3624223618386355,94.55999755859376,0.1056389499524395 9568,2021-12-10,95.73999786376952,96.1500015258789,94.98999786376952,95.55999755859376,1131500.0,0.005355397341785251,1.3199896241026277,0.2195126489825573,52.79998779296871,46.11875618210992,-3.0284802856013044,-1.6711659571993778,-3.1122698126744552,-0.48305137239206886,9.666398144665548,1.1600036621093892,-0.7860649081266331,1.8054977416991989,-1.9914951511351404,5.602490634533538,-0.09299870471797078,3.7039941881163685,-5.800090139726549,85.19844658054878,27.38994073939739,1.8984964464171732,12,-3.184997558593736,-3.1199989318847514,-3.8349971771240092,-3.2849960327148295,9.599998474121108,4,0.09828706780941321,1.5493093202808925,95.2300033569336,2.232144195203112,94.41000366210938,1.0338969900472685,94.87999725341795,0.09828706780941321 9569,2021-12-13,97.3499984741211,98.26000213623048,96.4000015258789,96.4000015258789,1567100.0,0.016816384439891863,-2.9158033376700856,5.277751875557143,55.443662032693524,47.713914103309996,-4.561665098373112,-3.299096303640482,-4.543354435455029,-2.1192509588052246,9.297349972276027,2.520004272460966,-0.9445120756638943,3.3194984436035213,-0.7256747666849463,7.364671653891989,1.2969118384592804,5.342085048747762,-6.913283245931254,81.35240263151293,26.11636149833307,2.0225866051442356,12,-3.7399978637695312,-3.7399978637695312,-5.13499641418457,-5.154998779296875,7.6699981689453125,0,0.07488444817454498,1.3199896241026277,95.73999786376952,1.5493093202808925,95.2300033569336,2.232144195203112,94.41000366210938,0.07488444817454498 9570,2021-12-14,97.13999938964844,98.3499984741211,96.86000061035156,97.37999725341795,1443100.0,-0.0021571554983483843,-2.7250159741362046,-0.2526301418268695,55.794815101858944,49.99135351606775,-3.668270057247099,-3.1788319278307426,-4.210251969117607,-1.9655190510169547,8.67588394556883,1.4899978637695312,-0.8633894998324791,3.0629993438720646,-1.1071148800016601,7.233113567745789,0.9779422319352022,5.148056455808927,-5.920955470654533,75.65394794205966,22.655779470172334,2.085057111936862,12,-3.4850006103515625,-3.4850006103515625,-4.79749870300293,-4.944999694824219,7.4499969482421875,1,0.0726785835181516,-2.9158033376700856,97.3499984741211,1.3199896241026277,95.73999786376952,1.5493093202808925,95.2300033569336,0.0726785835181516 9571,2021-12-15,98.5199966430664,98.77999877929688,97.13999938964844,97.76000213623048,1309200.0,0.014206272000090392,1.5625014901175405,-3.166671964904601,60.438903050084804,52.5426693607118,-4.049053263875621,-4.477285113315304,-5.43116352004985,-3.395447795441285,8.553644010876301,1.6399993896484375,-0.859565954533636,4.24549674987793,-0.37297523155861256,8.863968731314472,1.9362607591596657,6.554732740596194,-6.445238177457242,94.86161538183178,42.55398524285983,2.3092359907182707,12,-3.789997100830078,-4.649997711181641,-6.102497100830078,-6.3249969482421875,3.8000030517578125,2,0.07582218306164368,-2.7250159741362046,97.13999938964844,-2.9158033376700856,97.3499984741211,1.3199896241026277,95.73999786376952,0.07582218306164368 9572,2021-12-16,100.3499984741211,100.58000183105469,98.11000061035156,98.41000366210938,1858900.0,0.018574927866519264,1.058333041933033,2.5526432027627117,70.41594745324713,55.64678742630987,-4.875863598371154,-6.108543290389534,-7.082370602249625,-5.290474784706419,9.53959393794825,2.470001220703125,-0.289424521639674,5.750498580932614,0.40087335238936816,11.10012380947586,3.0756859666609984,8.42531119520423,-7.33650636459565,95.88545270665887,37.8954399772879,2.674812614271621,12,-3.3699989318847656,-5.579998016357422,-7.932498931884766,-8.154998779296875,3.5699996948242188,3,0.05680124229505257,1.5625014901175405,98.5199966430664,-2.7250159741362046,97.13999938964844,-2.9158033376700856,97.3499984741211,0.05680124229505257 9573,2021-12-17,98.83000183105469,100.37000274658205,98.70999908447266,100.37000274658205,1650200.0,-0.015146952328637941,1.1558476301826381,-0.7938170277529873,63.84150663258287,57.67310071273114,-2.6868385547455773,-4.32016422109092,-5.384660126087098,-3.8330267928853914,10.587628527547661,1.6600036621093892,0.4932228911370373,3.919501876831049,-1.6613383994312017,9.5003421530933,1.1290817386999237,6.709922014962174,-4.605868166084562,58.13397434844428,-2.9835863032649,2.790420138131124,12,-1.8500022888183594,-4.060001373291016,-6.412502288818359,-6.635002136230469,4.819999694824219,4,0.0665789912895367,1.058333041933033,100.3499984741211,1.5625014901175405,98.5199966430664,-2.7250159741362046,97.13999938964844,0.0665789912895367 9574,2021-12-20,99.33000183105469,99.37999725341795,97.41000366210938,97.91000366210938,667100.0,0.00505919245913522,1.5921155660851183,-0.9220761849086617,79.6577164724325,60.869708706090506,-2.725693044467775,-4.712895561173525,-5.703919660881596,-4.390748294334713,11.179316060209677,1.9699935913085795,1.2350007770505584,4.198001861572266,-1.722401536589544,10.118405259734075,1.237800162491368,7.158203560653163,-4.088929259511033,66.3978604887733,-2.183585909851601,2.960201699080902,12,-2.3500022888183594,-4.560001373291016,-6.372501373291016,-7.135002136230469,5.5,0,0.0605053296692577,1.1558476301826381,98.83000183105469,1.058333041933033,100.3499984741211,1.5625014901175405,98.5199966430664,0.0605053296692577 9575,2021-12-21,99.45999908447266,100.29000091552734,98.6999969482422,99.83999633789062,995500.0,0.001308741075421338,1.4843687601699693,-0.26760404465887966,84.75403491444814,64.55038796049055,-2.388915190533311,-4.7858315952877035,-5.620537209048706,-4.552749586186707,11.733049724233702,1.590003967285142,1.7994698138188312,4.135999298095697,-2.092107433247051,10.364106029438446,1.0219459324243303,7.250052663767065,-3.3646978314072413,67.44180372952928,-9.409297846869151,3.114053365671374,12,-2.30999755859375,-4.689998626708984,-6.344999313354492,-7.2649993896484375,6.650001525878906,1,0.05590184606649329,1.5921155660851183,99.33000183105469,1.1558476301826381,98.83000183105469,1.058333041933033,100.3499984741211,0.05590184606649329 9576,2021-12-22,102.12000274658205,102.19000244140624,99.06999969482422,99.18000030517578,1521900.0,0.026744456933387006,1.0259746050304528,-7.736904451181598,86.11116195239529,67.69530393363465,-4.291543892054818,-7.282885098918186,-8.027661422468327,-7.244783270898168,12.394772287611683,3.120002746582017,2.2809065116113345,6.455502700805681,-0.47446108068157855,13.38546648229294,2.9905208100620513,9.920484591549311,-5.307149401038345,98.53557086400579,15.404618606561144,3.4649818907436294,12,-3.530002593994169,-6.545001983642592,-8.940004348754897,-9.930000305175795,5.0999984741210795,2,0.024187167301963797,1.4843687601699693,99.45999908447266,1.5921155660851183,99.33000183105469,1.1558476301826381,98.83000183105469,0.024187167301963797 9577,2021-12-23,102.7300033569336,103.56999969482422,101.7699966430664,102.08000183105469,1112800.0,0.005973370485166329,-1.8346239104185313,0.22108877078618921,84.6903799411947,71.2386808389931,-4.163640106582463,-7.677721096160795,-8.476286396651801,-7.885827346252128,13.373288357726597,1.8000030517578125,2.678485680145883,6.679003143310553,-0.9244312565223112,14.282437543143416,2.8772859433941136,10.480720343226992,-4.949263174134643,86.36368703113563,1.7127586520594633,3.8017171999164336,12,-2.7450027465820312,-6.465003967285156,-9.550004959106445,-10.705001831054688,3.5499954223632812,3,-0.003991080003033054,1.0259746050304528,102.12000274658205,1.4843687601699693,99.45999908447266,1.5921155660851183,99.33000183105469,-0.003991080003033054 9578,2021-12-27,104.05999755859376,104.22000122070312,102.77999877929688,102.94000244140624,1054400.0,0.012946502075339428,1.0,1.7230653661514341,84.17271438906027,74.4307977674783,-4.681655533844435,-8.607903565124687,-9.682217257086137,-9.234815833154812,14.833896891139025,1.4899978637695312,3.1806348913131757,7.474997329711925,-0.8083363626083724,15.758331022032223,3.3333304835517765,11.616664175872074,-5.121405473389757,97.65045933228791,13.150312412213239,4.141666846160146,12,-3.5199966430664205,-7.469997406005874,-10.879999160766616,-12.039997100830092,2.7300033569335795,0,-0.0013453718329141662,-1.8346239104185313,102.7300033569336,1.0259746050304528,102.12000274658205,1.4843687601699693,99.45999908447266,-0.0013453718329141662 9579,2021-12-28,103.43000030517578,104.68000030517578,103.16999816894531,104.0,735000.0,-0.006054173248113415,-1.7706360372089116,-0.5089305177111587,80.08450870590006,77.12965261237174,-3.462646348398593,-7.609608389222359,-8.902615643689018,-8.658325998319668,16.590448113303246,1.5100021362304688,3.5335041321042695,6.363500213623041,-2.3467557550599167,15.073756182306,2.0083722292815622,10.71862819796452,-3.4351263928719504,79.09700170066503,-4.365376315920685,4.355127984341475,12,-2.520000457763672,-6.6100006103515625,-9.595001220703125,-11.40999984741211,3.3499984741210938,1,0.002127054240104398,1.0,104.05999755859376,-1.8346239104185313,102.7300033569336,1.0259746050304528,102.12000274658205,0.002127054240104398 9580,2021-12-29,104.83000183105469,104.98999786376952,103.11000061035156,103.55999755859376,952100.0,0.013535739357518395,1.3647818659910802,-2.2280788638888267,84.41218325885336,79.79335041334603,-4.08688574525172,-8.291953098777213,-10.072408052442483,-10.097531046861121,17.24832667202776,1.8799972534179545,4.046664507073373,7.038001632690424,-1.7232208126128228,15.79922407799367,2.6573904100388006,11.418612855342047,-3.898102640176461,97.29736347632462,13.325695055228309,4.380611222651626,12,-3.6300010681152344,-7.855003356933594,-10.995002746582031,-13.165000915527344,0.9300003051757955,2,0.0,-1.7706360372089116,103.43000030517578,1.0,104.05999755859376,-1.8346239104185313,102.7300033569336,0.0 9581,2021-12-30,104.48999786376952,105.3000030517578,104.30999755859376,104.91999816894531,575100.0,-0.0032433841586030354,-1.50634011608257,-0.3385817784239195,81.58254376496853,81.03408333687064,-3.14132386579314,-7.131477160991892,-9.558782890740915,-9.802778208433267,17.644975606938022,0.9900054931640341,4.42830852158491,5.944997787475572,-2.3673936371924498,14.257389212143593,1.788802075141561,10.101193499809582,-2.7464789383130324,77.05371905291928,-5.438552748176846,4.156195712334008,12,-3.1349945068359233,-7.359996795654283,-10.65499877929686,-13.414997100830064,1.4500045776367188,3,0.01550390257155665,1.3647818659910802,104.83000183105469,-1.7706360372089116,103.43000030517578,1.0,104.05999755859376,0.01550390257155665 9582,2021-12-31,104.7699966430664,105.0999984741211,103.58000183105469,104.3499984741211,651600.0,0.002679670638542353,1.8148038259935857,-0.9767392345770689,81.28899294055933,82.97269292664579,-3.0490512586094525,-6.642320745131542,-9.71119734335025,-10.123186837936117,17.69768726230543,1.5199966430664062,4.8754156997659095,5.520496749877935,-2.3624796343352017,13.403473134091072,1.5790085577713597,9.461984941984511,-2.315180892349659,78.96803531313812,-3.0504815976611184,3.941488192106569,12,-3.4149932861328125,-7.639995574951172,-10.90749740600586,-13.729995727539062,1.8000030517578125,4,0.023384601089407875,-1.50634011608257,104.48999786376952,1.3647818659910802,104.83000183105469,-1.7706360372089116,103.43000030517578,0.023384601089407875 9583,2022-01-03,105.01000213623048,105.02999877929688,103.52999877929688,105.0,941600.0,0.002290784583889316,59.00549366702274,0.0238147138964916,79.32620633251538,82.935858466655,-2.5929058077149563,-6.237322368826582,-9.783704546855205,-10.406608597032985,18.75251479688419,1.5,5.167191893131417,5.148002243042001,-2.5123939835704903,12.808398469654492,1.3178041297357623,8.978200356348239,-1.9861489253055282,86.75796382486674,4.462886925845666,3.8301981133062424,1,-3.010002136230483,-7.880001068115249,-10.997503280639663,-13.97000122070314,3.839996337890611,0,0.012094054063714887,1.8148038259935857,104.7699966430664,-1.50634011608257,104.48999786376952,1.3647818659910802,104.83000183105469,0.012094054063714887 9584,2022-01-04,106.26000213623048,107.43000030517578,104.86000061035156,105.13999938964844,1174300.0,0.01190362798372635,-2.0595228904500886,111.97635392814134,82.34043877139669,82.66768111742708,-3.080449754819824,-6.9206710932039215,-10.867248197443871,-11.684095674553689,21.035848516742426,2.5699996948242188,5.1696577327602995,5.813002014160176,-1.9291129253175683,13.55511695363792,1.941944544421304,9.684059483899048,-2.780918957138965,72.91670713895951,-9.796315192480222,3.8710574697388753,1,-3.010002136230483,-8.065002441406264,-12.247503280639663,-15.22000122070314,-0.31000518798828125,1,0.004987754269168754,59.00549366702274,105.01000213623048,1.8148038259935857,104.7699966430664,-1.50634011608257,104.48999786376952,0.004987754269168754 9585,2022-01-05,106.5999984741211,107.66000366210938,106.26000213623048,106.29000091552734,855100.0,0.00319966432387897,-6.567675684593048,0.2767828557026143,80.93416286949396,82.0924589971047,-2.57155310636675,-6.680107420356563,-11.038563368915064,-12.064251540300575,23.329842334671653,1.400001525878892,5.448318941705978,5.566998291015622,-2.1751159190284426,13.309112501059687,1.6959411859935898,9.438055396037655,-3.0699996948242188,74.33404516300654,-6.559615072552319,3.871057105022032,1,-1.8849983215332031,-8.289997100830078,-12.619998931884766,-15.55999755859375,0.0800018310546875,2,0.0016885582340742111,-2.0595228904500886,106.26000213623048,59.00549366702274,105.01000213623048,1.8148038259935857,104.7699966430664,0.0016885582340742111 9586,2022-01-06,105.7699966430664,107.44000244140624,105.45999908447266,107.08999633789062,916700.0,-0.0077861336110260915,-1.0412460329008542,-4.258097066351644,72.47097539867696,80.73474738126939,-1.306772215941578,-5.223203135598709,-10.040566837434298,-11.27325648086449,25.68063578259204,1.9800033569335795,5.463489334800528,4.168996810913086,-3.1843291048981683,11.52232272672434,0.4923338530074517,7.84565976881872,-1.413996887207034,54.237172287411695,-23.737311719497242,3.6766629579056294,1,-0.5499954223632812,-7.459995269775391,-12.557498931884766,-14.729995727539062,0.2100067138671875,3,-9.44928349544405e-05,-6.567675684593048,106.5999984741211,-2.0595228904500886,106.26000213623048,59.00549366702274,105.01000213623048,-9.44928349544405e-05 9587,2022-01-07,105.29000091552734,105.86000061035156,104.83999633789062,105.54000091552734,1245900.0,-0.004538108563611476,1.2921460044233375,0.18939398318064907,79.3103496022258,80.19448462717666,-0.4754510373116432,-4.164405876774637,-9.322154992486247,-10.833538579431291,27.840315821723717,1.0200042724609375,5.427503653582875,3.1860012054443416,-3.693382411017325,10.065384821906008,-0.2536906027864916,6.625693013675175,2.3700027465820312,42.615013448408355,-36.3048255922968,3.4396918082308323,1,0.095001220703125,-6.979999542236328,-12.482501983642578,-14.25,0.23999786376953125,4,0.0061734402149011824,-1.0412460329008542,105.7699966430664,-6.567675684593048,106.5999984741211,-2.0595228904500886,106.26000213623048,0.0061734402149011824 9588,2022-01-10,105.1500015258789,105.83000183105469,104.6500015258789,105.41999816894531,855000.0,-0.0013296551280378432,1.1651302941855826,1.079986572265625,77.29832017274201,79.88490812349244,-0.18391518696068943,-3.4607192819983936,-8.976234778797291,-10.703744417077985,29.765253932696655,1.1800003051757812,5.120667541297792,2.5755016326904325,-3.734862675626772,8.885865941007637,-0.5796805214681768,5.730683786849042,2.4536019897460903,16.61128389185024,-61.25316790142992,3.1551821541586027,1,0.2350006103515625,-5.979999542236328,-12.577503204345703,-14.110000610351562,0.9399948120117188,0,0.013504499746448628,1.2921460044233375,105.29000091552734,-1.0412460329008542,105.7699966430664,-6.567675684593048,106.5999984741211,0.013504499746448628 9589,2022-01-11,104.63999938964844,105.7699966430664,103.3000030517578,105.4800033569336,856300.0,-0.004850234225673766,2.478887390461064,3.111164486139761,73.46014436416523,78.66801491297153,0.5763888238562345,-2.5049983900237294,-8.237169355570458,-10.20142827347901,30.554826175592716,2.469993591308608,4.850932919626075,1.7009994506835966,-4.16526415918301,7.567263060550204,-1.232132354249714,4.634131255616907,2.8454600463867195,30.73385665839588,-46.447612216979095,2.933131804933306,1,0.8400039672851562,-4.119998931884766,-12.067501068115234,-13.599998474121094,2.0200042724609375,1,0.04023317191350384,1.1651302941855826,105.1500015258789,1.2921460044233375,105.29000091552734,-1.0412460329008542,105.7699966430664,0.04023317191350384 9590,2022-01-12,104.1999969482422,104.83000183105469,103.56999969482422,104.06999969482422,909700.0,-0.00420491632236919,-1.2300976969975221,-0.15475790410624665,61.791350757533124,76.46899346770093,1.025465700154669,-1.590505439603973,-7.5981525335964335,-9.77382413262994,31.35052097069867,1.2600021362304688,4.496480812390416,0.9079971313476705,-4.301942949673148,6.1179372123684885,-1.6969729091627386,3.5129671718580795,3.0343351047363143,21.73898621180303,-50.56264234021311,2.6049700405104126,1,1.280006408691392,-3.67999649047853,-11.627498626708999,-13.159996032714858,1.840003967285142,2,0.016794626211642294,2.478887390461064,104.63999938964844,1.1651302941855826,105.1500015258789,1.2921460044233375,105.29000091552734,0.016794626211642294 9591,2022-01-13,105.98999786376952,106.4000015258789,104.12999725341795,104.16999816894531,1721400.0,0.017178512168445126,-1.3894762625633734,14.000293444449326,66.29997253417959,74.80354675588096,-0.5915968136748972,-2.943071223131696,-9.188414296942582,-11.550771708151913,32.2309646584772,2.2700042724609517,4.288795578702889,2.3244979858398267,-2.501934554927132,7.1509305266067855,-0.08871828454364561,4.737714256223299,1.0082744491357545,86.7740689057716,15.579876027722975,2.4132162703834767,1,-0.5099945068359233,-5.469997406005845,-13.477499008178697,-14.949996948242173,0.2700042724609659,3,0.006510071283265084,-1.2300976969975221,104.1999969482422,2.478887390461064,104.63999938964844,1.1651302941855826,105.1500015258789,0.006510071283265084 9592,2022-01-14,106.0500030517578,106.2699966430664,104.56999969482422,105.69000244140624,1118700.0,0.0005661400999876776,3.2500572213319616,0.19780256632753737,61.39749707234354,72.8114679491952,-0.5039325984581211,-2.6921807067823096,-9.030002562682839,-11.602032302152722,32.473178742151674,1.6999969482421875,3.858424653091461,2.0995029449462805,-2.573317589598716,6.772323479491277,-0.2369073223262177,4.435913212218779,0.7263731054786291,88.70972108396481,20.000277474677873,2.336410267272501,1,-0.5699996948242045,-5.360000610351548,-13.637504577636705,-15.010002136230455,-0.6600036621093608,4,-0.0006600631099467069,-1.3894762625633734,105.98999786376952,-1.2300976969975221,104.1999969482422,2.478887390461064,104.63999938964844,-0.0006600631099467069 9593,2022-01-18,105.41000366210938,105.77999877929688,103.54000091552734,105.3499984741211,1121900.0,-0.006034883274223635,4.600026703033655,0.16668079515110415,61.32723331858091,70.47666734332678,0.22213373262491132,-1.6168451184275625,-8.183223946299734,-10.946861725240836,32.488105867321224,2.5100021362304545,3.4996179035906465,1.1305034637451143,-2.9078201236745542,5.168827051164783,-0.8886583299647128,3.1496652574549415,1.1577901087983378,68.06456932046687,0.641442864104377,2.019161793709832,1,0.06999969482421875,-4.085002899169922,-12.97750473022461,-14.370002746582031,-0.660003662109375,1,0.0011383655537300363,3.2500572213319616,106.0500030517578,-1.3894762625633734,105.98999786376952,-1.2300976969975221,104.1999969482422,0.0011383655537300363 9594,2022-01-19,105.33999633789062,107.48999786376952,105.30999755859376,105.66999816894531,965800.0,-0.0006641430773796086,-10.17950624046391,-5.499554990464081,53.44124969369245,67.42189921268218,0.1652968534570931,-1.1315113421257195,-7.91459321812674,-10.849322219935146,33.54663998156811,2.180000305175753,3.1230646604002033,0.7599964141845703,-2.5577196331084195,4.07771246147756,-0.8988616094619317,2.4188544378310723,-2.0399932861328267,45.56953957051321,-17.32804973786194,1.658858023646495,1,0.055004119873032664,-3.3099937438964844,-12.752496719360352,-13.919998168945312,3.75,2,0.007119802791660357,4.600026703033655,105.41000366210938,3.2500572213319616,106.0500030517578,-1.3894762625633734,105.98999786376952,0.007119802791660357 9595,2022-01-20,105.0199966430664,105.79000091552734,104.37999725341795,105.33999633789062,1339200.0,-0.0030377796273866053,1.3114646455171612,0.9696906644472187,53.585911561142524,65.32355878628947,0.265526711381213,-0.3938037378072323,-7.3627107881421665,-10.51422928050232,34.0982066226679,1.4100036621093892,2.7950164489821105,0.16199684143066406,-2.1191800840978345,2.4431737669591627,-0.9785916213335923,1.3025853041949205,-1.6361936950683713,37.46827521468567,-22.662170271815953,1.140588462764252,1,0.3750038146972514,-2.7599945068359375,-11.409996032714844,-11.989994049072266,4.790000915527358,3,0.015616140463390993,-10.17950624046391,105.33999633789062,4.600026703033655,105.41000366210938,3.2500572213319616,106.0500030517578,0.015616140463390993 9596,2022-01-21,104.58999633789062,106.02999877929688,104.51000213623048,104.98999786376952,1350700.0,-0.004094461235199187,-4.428657066172788,1.2500059604701175,48.806366584537855,61.93422733987968,0.57053976735709,0.2431991084075662,-6.706523856800004,-10.072920038646288,34.041816704193515,1.519996643066392,2.2527503644118525,-0.39150314331054403,-2.2826489030895374,1.4996426164684493,-1.3370760232000407,0.5540697365789526,-1.1240694915771599,26.582183128788238,-29.878022006930088,0.9455728798894998,1,0.8050041198730327,-2.1899948120117188,-10.93499755859375,-11.514995574951172,5.340003967285156,4,0.013863702346372575,1.3114646455171612,105.0199966430664,-10.17950624046391,105.33999633789062,4.600026703033655,105.41000366210938,0.013863702346372575 9597,2022-01-24,102.31999969482422,105.27999877929688,99.81999969482422,104.5999984741211,1270000.0,-0.021703764437785322,2.0,5.699975204562563,35.945661532574206,57.339487490972154,2.654037371155326,2.6149755327635376,-4.2620359450974235,-7.805338268647745,33.10340922376816,5.459999084472656,1.6601647321314061,-2.6409996032714815,-4.6406835002708675,-0.6413157062720956,-3.6408415517711745,-1.6411576547717885,5.169998168945298,32.59453190122176,-19.205659262770048,0.9998419484996917,1,1.3349990844726562,0.21500396728515625,-8.020000457763672,-8.880001068115234,8.819999694824219,0,0.038506669792392145,-4.428657066172788,104.58999633789062,1.3114646455171612,105.0199966430664,-10.17950624046391,105.33999633789062,0.038506669792392145 9598,2022-01-25,103.91999816894531,104.5,101.18000030517578,101.7300033569336,1566200.0,0.015637201709276738,-1.0182363349233698,-0.9605245546171246,38.20563205881999,53.42231945704491,0.9624235665807106,1.0582056355469973,-5.687919842945519,-9.410287874977627,31.92564144543332,3.3199996948242188,1.301892178006696,-1.034001159667966,-3.047894678123427,0.9798923587874953,-2.0409479188956965,-0.027054400440235327,3.4165997314453023,53.45501242388021,4.147219282181098,1.0069467592277308,1,-0.2649993896484375,-1.3849945068359375,-8.044998168945312,-9.579998016357422,9.819999694824205,1,0.014145508531604456,2.0,102.31999969482422,-4.428657066172788,104.58999633789062,1.3114646455171612,105.0199966430664,0.014145508531604456 9599,2022-01-26,103.6500015258789,105.33999633789062,102.76000213623048,103.73999786376952,1564600.0,-0.002598120167664586,-1.759359292382036,-0.04109431556504035,35.02540548076766,50.4483255374043,1.203814786200013,1.4182433739802178,-5.264633288788502,-9.147661052463931,30.416181854570613,2.579994201660142,0.8865888360820122,-1.314997863769534,-3.2959764078074016,0.6659806802683335,-2.305487135788468,-0.3245085917506003,3.5362644104003778,61.674756774620775,14.890979848980116,0.9904892720189343,1,0.00499725341796875,-1.1149978637695312,-7.775001525878906,-9.310001373291016,12.5,2,0.01061262381020267,-1.0182363349233698,103.91999816894531,2.0,102.31999969482422,-4.428657066172788,104.58999633789062,0.01061262381020267 9600,2022-01-27,104.83000183105469,106.45999908447266,104.12999725341795,104.41000366210938,1259700.0,0.011384469732797386,-3.755052470961807,-4.666836215667065,45.39218436199214,48.1252379627168,0.1369840567355851,0.25111802028150976,-6.299617009436929,-10.315470586151179,28.81018128866305,2.80999755859375,0.5304034636761941,-0.13499755859375284,-2.1159761026316204,1.8459809854441147,-1.1254868306126866,0.8554917134251809,2.208938780395499,75.45184633662639,28.387679144873267,0.9904892720189343,1,-1.1750030517578125,-1.6500015258789062,-8.955001831054688,-10.490001678466797,11.180000305175795,3,0.04063716905873371,-1.759359292382036,103.6500015258789,-1.0182363349233698,103.91999816894531,2.0,102.31999969482422,0.04063716905873371 9601,2022-01-28,106.11000061035156,106.16999816894531,103.58000183105469,104.56999969482422,1271600.0,0.012210233300956608,2.1204849732740754,3.6666848319709353,53.727268754946124,47.27299037189487,-1.2563173976813289,-0.9499982810737322,-7.363865407804795,-11.553836662776888,26.93802645666745,2.589996337890625,0.27160500072864124,1.0640010833740234,-0.9670469666722425,3.0950491334202894,0.04847705835089755,2.0795251083971493,0.7845611827661116,94.72893815823642,45.15624861172991,1.015524025023132,1,-2.4550018310546875,-2.7449989318847656,-10.149999618530273,-11.770000457763672,7.290000915527344,4,0.03486944611214393,-3.755052470961807,104.83000183105469,-1.759359292382036,103.6500015258789,-1.0182363349233698,103.91999816894531,0.03486944611214393 9602,2022-01-31,107.22000122070312,107.5500030517578,104.69000244140624,105.0999984741211,2251500.0,0.01046084821380422,1.0575496526987074,1.3766243417174053,58.64660887367406,46.97514321134966,-2.439432840249154,-1.9679367449815572,-8.217557685129847,-12.639597441915313,25.68487387265555,2.8600006103515625,0.2665339625539218,2.051501464843753,-0.19370261747346262,4.296705547160968,0.928899423685138,3.1741035060023677,-7.400001525878906,94.8194397367922,39.38049092982623,1.1226020411586084,1,-3.5349998474121094,-3.479999542236328,-10.137500762939453,-12.075000762939453,4.959999084472656,0,0.025275126409431303,2.1204849732740754,106.11000061035156,-3.755052470961807,104.83000183105469,-1.759359292382036,103.6500015258789,0.025275126409431303 9603,2022-02-01,106.27999877929688,107.3000030517578,105.33999633789062,107.27999877929688,1119300.0,-0.008767043748407866,2.7692127116406753,-0.4716975020962814,56.612895882221956,47.327548343408495,-1.523227114808293,-0.978056422726155,-6.986910345304324,-11.657263127565145,24.399385148520185,1.9600067138671733,0.030396156353702963,1.0479991912841768,-1.2495572004851283,3.345555583053482,-0.10077900460048284,2.1967773871688365,-6.305399017333983,73.4863459348397,14.305941446991469,1.1487781958846555,2,-2.5949974060058594,-2.539997100830078,-8.154998779296875,-10.444999694824219,7.010002136230469,1,0.04572827122856804,1.0575496526987074,107.22000122070312,2.1204849732740754,106.11000061035156,-3.755052470961807,104.83000183105469,0.04572827122856804 9604,2022-02-02,106.79000091552734,107.43000030517578,105.5500030517578,105.83000183105469,1104400.0,0.004798665243584965,-1.4736860597603487,-0.9599990844726562,60.38493235417739,48.08299509819015,-2.018145317912996,-1.524477261983435,-7.268173714375521,-12.072518850069613,22.325410091631536,1.879997253417983,-0.13073320235687902,1.531501388549799,-0.827386372799296,3.890389149898894,0.35205750787524437,2.7109452692243536,-6.663893087768557,80.85637525079014,16.24011406006963,1.1794438806745502,2,-3.104999542236328,-3.049999237060547,-8.225000381469727,-10.630001068115234,6.949996948242173,2,0.06508097095850518,2.7692127116406753,106.27999877929688,1.0575496526987074,107.22000122070312,2.1204849732740754,106.11000061035156,0.06508097095850518 9605,2022-02-03,106.77999877929688,107.12999725341795,105.58000183105469,106.7699966430664,964700.0,-9.366172998148681e-05,3.3661899184407273,0.010418901842977375,53.69504289656941,48.62618135508255,-1.9358025053250572,-1.5813765242410796,-7.048044281358031,-11.951857418960827,20.075925590059104,1.549995422363267,-0.25012657098190516,1.5124992370605526,-0.8692024999634498,3.894200974084555,0.3216483685485514,2.7033501055725537,-6.505413047058113,80.60443235016056,18.01474861585774,1.190850868512002,2,-3.0949974060058594,-3.039997100830078,-7.914999008178711,-9.959999084472656,6.0800018310546875,3,0.08775054180276642,-1.4736860597603487,106.79000091552734,2.7692127116406753,106.27999877929688,1.0575496526987074,107.22000122070312,0.08775054180276642 9606,2022-02-04,105.76000213623048,106.80999755859376,104.6999969482422,105.98999786376952,951200.0,-0.009552319298810064,1.2566910372739393,-22.994660564451774,48.75536104058391,50.049481300416964,-0.8184565213067287,-0.5925472411627908,-5.815446499155371,-10.811638818504306,18.10992284391662,2.1100006103515625,-0.30107784254981595,0.4930023193359574,-1.8882596417134891,2.874264280385404,-0.6976286611887588,1.6836332998606736,-5.339908057601335,37.41256875790382,-20.969550476415,1.190630980524723,2,-1.395000457763686,-2.020000457763686,-6.6725025177002095,-8.78500366210939,8.34999847412108,4,0.09691754721030432,3.3661899184407273,106.77999877929688,-1.4736860597603487,106.79000091552734,2.7692127116406753,106.27999877929688,0.09691754721030432 9607,2022-02-07,105.94000244140624,106.44000244140624,104.8000030517578,105.8000030517578,871800.0,0.001701969568267403,1.8771934521021,-0.6087043057122759,52.36817990912903,51.623097728229084,-0.4816041664091273,-0.7603371212494068,-5.766376994149894,-10.84168644094673,16.465311307464372,1.6399993896484375,-0.3258094891077121,0.6405025482177535,-1.7597482670447278,3.040753363480235,-0.55962285941348,1.840627955848987,-5.3773101833145205,45.42139078381372,-11.251163081177879,1.200125407631238,2,-0.7849998474120952,-2.200000762939439,-6.697500228881822,-8.810001373291001,8.409996032714858,0,0.07041720702808818,1.2566910372739393,105.76000213623048,3.3661899184407273,106.77999877929688,-1.4736860597603487,106.79000091552734,0.07041720702808818 9608,2022-02-08,106.56999969482422,107.0,105.86000061035156,106.25,1063100.0,0.005946736255423746,-1.0727290382094479,2.285722070844687,55.234060236543854,53.86850381220422,-0.7779804823070435,-1.3475886724314705,-6.103035370276189,-11.319738761921172,14.963676731603003,1.1399993896484375,-0.2538367247064741,1.1994998931884737,-1.265271650871469,3.6642714372484164,-0.03288587884149763,2.431885665218445,-5.867561220859187,68.49818487704937,9.99068641221018,1.2323857720299696,2,-1.0049972534179688,-2.829998016357422,-7.327497482299805,-9.439998626708984,7.900001525878906,1,0.052641462197771105,1.8771934521021,105.94000244140624,1.2566910372739393,105.76000213623048,3.3661899184407273,106.77999877929688,0.052641462197771105 9609,2022-02-09,108.8499984741211,109.22000122070312,106.26000213623048,106.26000213623048,1203600.0,0.02139437727152038,-1.2857168106140193,8.093746274706104,63.9679220209728,55.932474663202065,-2.5063596614392907,-3.474133855125757,-8.070693588853914,-13.422293869909453,14.623429975663463,2.959999084472642,0.22776847074091222,3.268998718261713,0.3836894791100889,6.154307957413337,1.8263440986858939,4.711653337837532,-8.010608708600202,91.81410626453716,29.37936233808891,1.4426546195758143,2,-2.4499969482421875,-4.329998016357422,-9.284997940063477,-11.71999740600586,3.8800048828125,2,0.04079010109000469,-1.0727290382094479,106.56999969482422,1.8771934521021,105.94000244140624,1.2566910372739393,105.76000213623048,0.04079010109000469 9610,2022-02-10,105.9499969482422,108.3499984741211,105.41999816894531,108.0500030517578,940700.0,-0.02664218251292272,1.170373049557212,-0.8108143138248294,54.202723195256056,55.985302934347615,0.6361148826210439,-0.45988296354451563,-4.773421913963986,-10.36054929749072,14.094949980227907,3.4300003051757812,0.5354316936767987,0.28149719238282955,-2.532739540622174,3.095733925387833,-1.1256211741196722,1.6886155588853313,-4.775382724514017,27.654841116321236,-37.690948093441435,1.4071183665024998,2,1.0050048828124858,-1.4299964904785298,-5.227497100830092,-7.754997253417983,9.290000915527315,3,0.07352525851730629,-1.2857168106140193,108.8499984741211,-1.0727290382094479,106.56999969482422,1.8771934521021,105.94000244140624,0.07352525851730629 9611,2022-02-11,106.68000030517578,107.81999969482422,105.56999969482422,106.08000183105469,859600.0,0.006890074355454523,-1.7777730682829653,-0.28571272869952286,64.89071308785171,56.679092291478455,-0.005063583916395942,-1.196908726689884,-5.060789839119337,-10.917334148933776,12.90804547637395,2.25,0.9493201325587535,0.9770004272460966,-1.8705516889645395,3.8245525434567327,-0.44677563085922145,2.4007764853514146,-5.183570601568604,42.533892132054355,-25.84123956058705,1.4237760581053214,2,0.279998779296875,-2.1599998474121094,-5.167499542236328,-8.369998931884766,7.480003356933594,4,0.05793026141260649,1.170373049557212,105.9499969482422,-1.2857168106140193,108.8499984741211,-1.0727290382094479,106.56999969482422,0.05793026141260649 9612,2022-02-14,105.9800033569336,107.16999816894531,104.52999877929688,106.87999725341795,1040000.0,-0.006561651164601945,2.5675770416421804,-1.4999936421550315,57.49638103445502,56.77725730839324,0.5593653426507785,-0.529576530686839,-3.9574627024341,-10.045951599856295,11.449528358871659,2.6399993896484375,1.1605948977437635,0.28050346374512003,-2.565424439173981,3.126431366664221,-1.1424604877144304,1.7034674152046705,-4.174630792642574,30.91692585989251,-37.72017853338897,1.4229639514595538,2,0.8949966430664062,-1.4600028991699219,-4.215002059936523,-7.670001983642578,8.32999420166017,0,0.07671255893469531,-1.7777730682829653,106.68000030517578,1.170373049557212,105.9499969482422,-1.2857168106140193,108.8499984741211,0.07671255893469531 9613,2022-02-15,105.52999877929688,106.83999633789062,105.06999969482422,106.31999969482422,860300.0,-0.004246127225728924,-1.0701726207207327,0.8777847478892004,56.752860884735384,56.37369381178857,0.9965971992213838,-0.07391072971637414,-3.168096169014788,-9.415538559517742,10.600913406713294,1.7699966430664062,1.1660923001522008,-0.17550086975097656,-3.0193642299413597,2.6683624904394065,-1.5974325498461752,1.246430810344222,-3.4280410687493656,21.321950521206126,-46.20492341979014,1.4219316800951918,2,1.345001220703125,-1.0099983215332031,-3.682497024536133,-7.219997406005859,10.139999389648438,1,0.08357812751680371,2.5675770416421804,105.9800033569336,-1.7777730682829653,106.68000030517578,1.170373049557212,105.9499969482422,0.08357812751680371 9614,2022-02-16,106.08999633789062,106.5500030517578,104.77999877929688,105.73999786376952,706400.0,0.005306524827740411,1.7873821810252528,-0.44303552975945093,54.7368203673811,56.489446864100984,0.3652742166750045,-0.605904255533801,-3.4332557532948016,-9.79147686131148,8.969403217778193,1.7700042724609233,1.0192180246972953,0.3469966888427791,-2.4963528698947925,3.190346247580351,-1.0746780905260067,1.768671468211565,-3.7033168869368893,40.83763568639591,-24.625688054688453,1.4216747793687823,2,0.785003662109375,-1.5699958801269531,-3.8124942779541016,-7.779994964599609,12.430000305175781,2,0.07898958593723249,-1.0701726207207327,105.52999877929688,2.5675770416421804,105.9800033569336,-1.7777730682829653,106.68000030517578,0.07898958593723249 9615,2022-02-17,106.66000366210938,107.20999908447266,104.7699966430664,105.81999969482422,961900.0,0.00537286590531405,1.5154731613699912,2.4000217983650254,52.184283340544596,56.870438230763284,-0.2498151657184735,-1.1033141760682241,-3.7060387728731428,-10.16202279258249,7.956622457778407,2.44000244140625,0.9773387741700503,0.8350036621093722,-2.0151378394474477,3.685145163666192,-0.5900670886690449,2.260074412887789,-3.9999913403656677,64.74177173507225,2.8572361529708843,1.4250707507784135,2,0.214996337890625,-2.140003204345703,-3.660001754760742,-8.35000228881836,11.129997253417969,3,0.05690980204776208,1.7873821810252528,106.08999633789062,-1.0701726207207327,105.52999877929688,2.5675770416421804,105.9800033569336,0.05690980204776208 9616,2022-02-18,106.04000091552734,107.08999633789062,105.25,105.25,2331400.0,-0.005812888855190268,-3.6582131785565974,0.9404728385754898,45.123971215146774,56.06552615365414,0.4627448288401155,-0.38905809924146695,-2.7747364701278627,-9.329928214704296,6.7923046825735,1.839996337890625,0.8188436761510332,0.14250068664550497,-2.6485214590455115,2.9335228323365214,-1.2530103862000033,1.5380117594910132,-3.1175890378252546,56.34335687627572,-1.3183294292890366,1.395511072845508,2,0.8349990844726562,-1.5200004577636719,-3.039999008178711,-7.729999542236328,13.139999389648438,4,0.08675968378735677,1.5154731613699912,106.66000366210938,1.7873821810252528,106.08999633789062,-1.0701726207207327,105.52999877929688,0.08675968378735677 9617,2022-02-22,106.26000213623048,107.3499984741211,105.62000274658205,105.98999786376952,1190000.0,0.0020747002904912826,-2.425752745841648,0.3417771639931985,49.912141383654266,55.47420183666641,0.3273315426664709,-0.3148944743980735,-2.700898464235692,-9.369852199239503,6.913437475729924,1.7299957275390483,0.7705429649367375,0.16550178527833737,-2.0615230667082045,2.3925266372648792,-0.9480106407149407,1.2790142112716154,-3.0856866848083513,57.752109910517866,2.0057126151648035,1.113512425993272,2,0.614997863769517,-1.740001678466811,-3.26000022888185,-7.950000762939467,14.110000610351562,1,0.07434595677638622,-3.6582131785565974,106.04000091552734,1.5154731613699912,106.66000366210938,1.7873821810252528,106.08999633789062,0.07434595677638622 9618,2022-02-23,105.38999938964844,106.7300033569336,105.16999816894531,106.16999816894531,1539500.0,-0.008187490392355334,-1.5573829952222529,-2.8888386549869804,44.03747887134475,53.259708153374405,1.1313189634232117,0.707139114079439,-1.5575488333400784,-8.311666277556327,6.9355963226333275,1.5600051879882812,0.8446480122894826,-0.77800102233887,-2.789447489016311,1.233445444338571,-1.7837242556775834,0.22772221099984336,-1.9738565074550678,24.031097153469005,-27.360137807194718,1.0057232333387194,2,1.0499992370605469,-0.8699989318847656,-2.3049964904785156,-7.079998016357422,14.09999847412108,2,0.08463799431259389,-2.425752745841648,106.26000213623048,-3.6582131785565974,106.04000091552734,1.5154731613699912,106.66000366210938,0.08463799431259389 9619,2022-02-24,104.75,105.25,102.3000030517578,104.8000030517578,2330500.0,-0.006072676661494469,5.210539841629353,0.06410657693961165,41.79467632768004,51.881036279199286,1.2612009305311744,1.5112558781450645,-0.6979066602365407,-7.494555780770426,7.554324348400225,3.089996337890639,0.8413131071473572,-1.4730003356933565,-3.2398299176381755,0.29382924625146245,-2.356415126665766,-0.589585544720947,4.470001220703125,48.514835031190046,0.7850462680282888,0.8834147909724089,2,0.3100013732910156,-0.22999954223632812,-1.3474979400634766,-6.439998626708984,16.660003662109375,3,0.10424819254363071,-1.5573829952222529,105.38999938964844,-2.425752745841648,106.26000213623048,-3.6582131785565974,106.04000091552734,0.10424819254363071 9620,2022-02-25,109.08999633789062,109.33999633789062,105.68000030517578,105.76000213623048,1311100.0,0.04143194594644983,-1.097420213754342,-66.59581934698232,60.611829395372055,51.40560475781266,-2.890514265914817,-2.6279658107767716,-4.756530585738659,-11.658667999059134,7.9305814501499015,4.589996337890625,0.8546311034066605,2.653996276855466,0.5918126744295904,4.716179879281341,1.6229044756425282,3.6850880780684037,-6.789993286132827,96.44886024973287,45.455388593742,1.0310918012129366,2,-3.2699966430664062,-4.509998321533203,-5.377494812011719,-10.77999496459961,10.090003967285156,4,0.08644239271919774,5.210539841629353,104.75,-1.5573829952222529,105.38999938964844,-2.425752745841648,106.26000213623048,0.08644239271919774 9621,2022-02-28,109.80999755859376,110.37999725341795,108.04000091552734,108.04000091552734,2296500.0,0.006600066411892147,-1.644068673301794,0.5315314489688909,61.9223428759461,51.89737829575611,-3.486473873754818,-3.221740209820922,-5.225479869920619,-12.188190442937696,8.720344135982936,2.339996337890611,0.5459362529910123,3.1889976501465043,0.6428781941951485,5.73511710609786,1.9159379221708264,4.462057378122182,-7.509994506835966,92.94554326899053,39.54335988474604,1.273059727975675,2,-3.469997406005888,-4.7099990844726705,-5.982496261596694,-11.499996185302749,10.42000579833983,0,0.07267100932841308,-1.097420213754342,109.08999633789062,5.210539841629353,104.75,-1.5573829952222529,105.38999938964844,0.07267100932841308 9622,2022-03-01,109.93000030517578,110.68000030517578,109.11000061035156,109.62999725341795,2193300.0,0.0010928216851837647,-1.3432895306201462,0.16949357103756318,60.68701363874176,52.334506379534595,-3.3383041425017552,-3.2973644168165777,-5.146855545137527,-12.117477921087158,9.004016643396552,1.5699996948242188,0.6066571377883463,3.1735004425048885,0.23495742183887103,6.112043463170906,1.7042289321718727,4.642771952837904,-7.306797485351581,91.05011639837835,37.92339716051927,1.4692715103330094,3,-3.4399986267089844,-4.680000305175781,-6.032499313354492,-11.619998931884766,12.120002746582017,1,0.08414445532903803,-1.644068673301794,109.80999755859376,-1.097420213754342,109.08999633789062,5.210539841629353,104.75,0.08414445532903803 9623,2022-03-02,111.13999938964844,111.79000091552734,109.45999908447266,110.0,1338700.0,0.011006996098549937,-1.099099594473847,3.7999593103095703,57.81569382884241,52.67660343080807,-4.099996332460918,-4.347494241152901,-6.091070471385265,-13.121402588554261,9.445503931760742,2.3300018310546875,0.465667510134665,4.140499496459967,0.6214251213206126,7.659573871599321,2.3809623088902896,5.900036684029644,-8.033388720703144,93.15066731089108,43.062140872042654,1.7595371875696784,3,-4.094997406005859,-4.654998779296875,-8.044998168945312,-12.829998016357422,9.720001220703125,2,0.08304843807470164,-1.3432895306201462,109.93000030517578,-1.644068673301794,109.80999755859376,-1.097420213754342,109.08999633789062,0.08304843807470164 9624,2022-03-03,113.73999786376952,113.7699966430664,111.86000061035156,111.87000274658205,1162300.0,0.023393903980561292,-1.0211604756868475,1.6403474722597493,77.14283435723067,55.44977576599542,-6.147163761540881,-6.745990095389672,-8.405711644819704,-15.501309054215596,10.08063764534791,2.6299972534179688,0.5985119798774434,6.392998123168937,1.7636011779000853,11.022395068437788,4.078299650534518,8.707696595803355,-9.938715975097665,99.62918673823886,44.77369929295216,2.3146984726344235,3,-5.704998016357408,-5.704998016357408,-10.644996643066392,-15.429996490478501,7.970001220703139,3,0.05055389579738678,-1.099099594473847,111.13999938964844,-1.3432895306201462,109.93000030517578,-1.644068673301794,109.80999755859376,0.05055389579738678 9625,2022-03-04,116.1500015258789,116.26000213623048,112.48999786376952,113.33000183105469,1156400.0,0.021188708522712707,1.4802652217668524,1.5080251648280143,79.53834350426393,59.27359490923066,-7.900239551599753,-8.872944579565797,-10.500660944948407,-17.661400184550416,10.988032478102989,3.770004272460966,0.8709115692779079,8.334501647949224,2.2720155479881754,14.396987747910273,5.303258597968707,11.365744697929742,-11.351848161767606,98.66179326014543,40.50249768378447,3.0312430499805236,3,-6.869998931884766,-6.869998931884766,-13.055000305175781,-17.84000015258789,4.360000610351577,4,0.045286285554275274,-1.0211604756868475,113.73999786376952,-1.099099594473847,111.13999938964844,-1.3432895306201462,109.93000030517578,0.045286285554275274 9626,2022-03-07,116.01000213623048,116.80999755859376,114.63999938964844,116.2300033569336,1539300.0,-0.0012053326544058107,2.144948528842601,-0.07801462571322168,82.41754393924899,62.88530630429674,-6.925566074314688,-8.353980999800143,-10.12649124818968,-17.26768950588773,12.469623095093395,2.1699981689453267,1.1816213634522512,7.682002258300798,0.6894961127609065,14.67450840384069,4.185749185530852,11.178255331070744,-9.836426919464884,89.61044494250211,26.84830801187914,3.496253072769943,3,-6.455001831054702,-6.455001831054702,-12.592502593994155,-17.700000762939467,4.189994812011719,0,0.02732521429680501,1.4802652217668524,116.1500015258789,-1.0211604756868475,113.73999786376952,-1.099099594473847,111.13999938964844,0.02732521429680501 9627,2022-03-08,113.4000015258789,116.37000274658205,113.4000015258789,116.37000274658205,1197900.0,-0.022498065358939057,-1.0000000000000095,13.499930642253677,72.31990119443427,66.02779767352891,-3.571866072541866,-5.435100658094257,-7.3274858329440065,-14.467993022186334,13.791036591815741,2.970001220703139,1.4720388433243983,4.699001693725592,-2.548386439375946,11.94638982682713,1.0753076271748228,8.32269576027636,-5.7373271812573705,53.6054865219191,-13.803765821148936,3.6236940665507698,3,-3.845001220703125,-3.845001220703125,-9.89000129699707,-15.09000015258789,6.5,1,0.060229292232381715,2.144948528842601,116.01000213623048,1.4802652217668524,116.1500015258789,-1.0211604756868475,113.73999786376952,0.060229292232381715 9628,2022-03-09,112.18000030517578,114.70999908447266,112.1500015258789,114.1500015258789,1096200.0,-0.010758388044860068,-1.5221665990168223,0.6632998016871969,66.64843789432231,68.78932673648916,-1.4387096284598897,-3.9771746397109524,-5.971635706615658,-13.091247272229808,14.669870577491064,2.55999755859375,1.9291372370034736,3.19850044250488,-4.135353178452405,10.532354063462165,-0.4684263679737626,6.8654272529835225,-3.2367007105981287,6.464644285040502,-61.649335120771276,3.666926810478643,3,-0.9350013732910156,-2.625,-8.467498779296875,-13.869998931884766,7.559997558593736,2,0.08798362203362053,-1.0000000000000095,113.4000015258789,2.144948528842601,116.01000213623048,1.4802652217668524,116.1500015258789,0.08798362203362053 9629,2022-03-10,113.29000091552734,113.6999969482422,111.27999877929688,111.33999633789062,798200.0,0.009894817323336635,-1.3381628267832468,-0.9898494260530107,67.60486968247065,69.56633121283345,-1.3521045890623071,-4.993505870939131,-6.909778395373053,-14.021448293728781,14.438114104851483,2.4199981689453267,2.374367812675615,4.08650093078613,-3.495206973707255,11.668208835279515,0.29564697853943755,7.877354883032822,-3.2453636059874356,36.34724375989881,-30.863425336038752,3.7908539522466906,3,-0.8650016784667969,-3.7350006103515625,-9.577499389648438,-14.979999542236328,6.30999755859375,3,0.06681966310926812,-1.5221665990168223,112.18000030517578,-1.0000000000000095,113.4000015258789,2.144948528842601,116.01000213623048,0.06681966310926812 9630,2022-03-11,113.73999786376952,114.43000030517578,112.37999725341795,113.30999755859376,1308300.0,0.003972080012407231,1.2651902495774496,0.22051245935888303,70.63235647664321,70.5341105017998,-1.199246372918239,-5.090989815832856,-7.22427821884385,-14.256865974942926,14.7639416849219,2.0500030517578267,3.0421370282177946,4.146997833251945,-3.5307379259381406,11.82473359244203,0.308129953656902,7.985865712846987,-2.7482101193620707,44.484622558730806,-23.10511386664531,3.8388678795950417,3,-0.7799987792968608,-4.184997558593736,-10.02749633789061,-15.429996490478501,6.8700027465820455,4,0.07007210629851679,-1.3381628267832468,113.29000091552734,-1.5221665990168223,112.18000030517578,-1.0000000000000095,113.4000015258789,0.07007210629851679 9631,2022-03-14,112.86000061035156,114.47000122070312,111.23999786376952,114.23999786376952,898600.0,-0.007736919904570039,2.5108656441641632,-3.2092936605101063,67.08074166245771,71.24452472665712,0.17756482131697737,-3.925527318923969,-6.205254807363744,-13.193649649730716,14.913721347107991,3.230003356933608,3.8527597649583925,2.958000564575201,-4.723547121350123,10.639548250500525,-0.8827732783874609,6.798774407537863,3.9499969482422017,31.578970850684218,-35.71618697116,3.840773842962664,3,0.2749977111816406,-3.3050003051757812,-9.147499084472656,-14.549999237060547,9.830001831054673,0,0.06778310725241354,1.2651902495774496,113.73999786376952,-1.3381628267832468,113.29000091552734,-1.5221665990168223,112.18000030517578,0.06778310725241354 9632,2022-03-15,114.11000061035156,114.72000122070312,113.0500030517578,114.41999816894531,1193700.0,0.01107566891050804,2.670310875616249,0.2246363591130005,72.13198622216339,72.83522388147057,-0.46617008924002334,-4.780307802188162,-7.307863700433927,-14.277487926871984,15.696974243591526,1.8600006103515625,4.096832631376003,3.8015007019043026,-3.866610964362181,11.469612368170786,-0.032555131228932055,7.635556535037537,2.588596954345718,82.47126373782977,9.302651914425596,3.834055833133239,3,-0.08500289916992188,-4.555000305175781,-10.057498931884766,-15.799999237060547,7.0500030517578125,1,0.053369523313613776,2.5108656441641632,112.86000061035156,1.2651902495774496,113.73999786376952,-1.3381628267832468,113.29000091552734,0.053369523313613776 9633,2022-03-16,114.3499984741211,114.4800033569336,111.7300033569336,113.8499984741211,1206600.0,0.00210321498979793,6.236749116607774,-1.6129159283323489,74.87046826704788,72.58273876033914,-0.22679455560495398,-4.559417249128586,-7.402380053944228,-14.331156741024358,16.303794764301173,2.75,4.294309824093958,3.600498580932623,-3.923634051495995,11.12463121336124,-0.1615677352816789,7.362564897146925,2.239427096557634,89.3677474234376,12.540252605332583,3.7620663162143084,3,-0.3250007629394531,-4.7949981689453125,-9.902496337890625,-16.039997100830078,4.349998474121108,2,0.04853522628611007,2.670310875616249,114.11000061035156,2.5108656441641632,112.86000061035156,1.2651902495774496,113.73999786376952,0.04853522628611007 9634,2022-03-17,114.47000122070312,115.48999786376952,114.0199966430664,114.58999633789062,737000.0,0.0010494337401254494,-1.882343261477675,-0.239990234375,67.8382103102047,71.28272396099923,-0.2596628875410829,-4.236635847960258,-7.412804735651747,-14.271661659651627,17.244506847932723,1.4700012207031108,4.552364870638158,3.3015010833740206,-4.0617025820608035,10.664704748808845,-0.38010074934338434,6.9831029160914255,2.012435795837419,76.00007898667313,1.5862069765169906,3.681601832717411,3,-0.4450035095214844,-4.915000915527344,-9.817499160766602,-16.15999984741211,3.2299957275390767,3,0.046038233483597146,6.236749116607774,114.3499984741211,2.670310875616249,114.11000061035156,2.5108656441641632,112.86000061035156,0.046038233483597146 9635,2022-03-18,112.7300033569336,115.4000015258789,112.48999786376952,114.4499969482422,2273600.0,-0.015200470387125575,-1.6454523701358164,14.333863173957392,59.06834184808592,68.68836817309221,1.0551511052829312,-2.127658585958258,-5.5921492469996394,-12.363016353668826,17.643820644762105,2.910003662109389,4.7753086142552945,1.2580032348632812,-5.817516549825072,8.333523019551635,-2.2797566574808883,4.795763127207451,3.6475848765515337,35.05895278033122,-35.48190999640794,3.5377598923441735,3,1.0749969482421875,-3.1750030517578125,-7.270002365112305,-13.640003204345703,4.3199996948242045,4,0.060942028853092856,-1.882343261477675,114.47000122070312,6.236749116607774,114.3499984741211,2.670310875616249,114.11000061035156,0.060942028853092856 9636,2022-03-21,115.23999786376952,115.27999877929688,112.91999816894531,113.0,726500.0,0.022265540957083108,1.0344835524044105,-1.3023291918577897,64.35911401597676,67.80383626437472,-1.7607127374543552,-4.1245401964257695,-7.963899254447043,-14.685341394493733,18.064713855356196,2.5499954223632812,4.534071863661808,3.307997894287098,-3.4705806008638405,10.086576389438036,-0.08129135328836412,6.69728714186256,1.0348385623212977,93.35105411602376,24.355041374240386,3.3892892475754675,3,-1.875,-5.684997558593736,-9.502496719360337,-16.149997711181626,0.8199996948242472,0,0.0465984280295646,-1.6454523701358164,112.7300033569336,-1.882343261477675,114.47000122070312,6.236749116607774,114.3499984741211,0.0465984280295646 9637,2022-03-22,114.16000366210938,116.0,113.75,115.66999816894531,756700.0,-0.009371695779939682,1.073734468719456,-0.6741053334287052,58.22441906851504,66.86783417261836,-0.627570730046088,-2.5532586867930434,-6.739885813885081,-13.386126498308357,18.466718382699497,2.25,3.9613298724607233,1.8330036163330021,-4.457010027688355,8.12301726035436,-1.3120032056776836,4.978010438343688,2.014135992735021,56.908716992122244,-8.65879615546151,3.1450068220106786,3,-0.5400047302246094,-4.605003356933594,-8.420003890991211,-15.070003509521484,2.649993896484389,1,0.07471967857099893,1.0344835524044105,115.23999786376952,-1.6454523701358164,112.7300033569336,-1.882343261477675,114.47000122070312,0.07471967857099893 9638,2022-03-23,114.30999755859376,115.02999877929688,112.62999725341795,114.38999938964844,673000.0,0.0013138918331532246,2.529412424687833,0.052981537808577985,51.79132741555037,65.11077392073832,-0.49578784561749956,-2.1088463687978134,-6.7366348752866685,-13.331525466115878,19.013911772053074,2.4000015258789205,3.32942124568811,1.5369976043701286,-3.8873582480577227,6.96135345679798,-1.175180321843797,4.249175530584054,1.7654592604291395,51.85181159971629,-9.01853012512268,2.712177926213924,3,-0.6899986267089986,-4.754997253417983,-8.612497329711928,-15.219997406005874,-0.909996032714858,2,0.059924820661503286,1.073734468719456,114.16000366210938,1.0344835524044105,115.23999786376952,-1.6454523701358164,112.7300033569336,0.059924820661503286 9639,2022-03-24,115.66999816894531,115.88999938964844,114.25,114.61000061035156,792000.0,0.011897477380790056,1.1866658528645833,-13.249666221631193,48.384912259264254,62.638835674362895,-1.6569258906822029,-2.7497845055017365,-7.907986339483216,-14.464651071547465,19.12622443893824,1.6399993896484375,3.036938864264556,2.3509983062744197,-1.6967177581262831,6.398714370675123,0.3271402740740683,4.374856338474771,0.3300018310546875,90.59824415351815,33.08276597625223,2.0238580322003545,3,-2.049999237060547,-6.114997863769531,-9.972497940063477,-16.579998016357422,-3.9099960327148295,3,0.02619520037401002,2.529412424687833,114.30999755859376,1.073734468719456,114.16000366210938,1.0344835524044105,115.23999786376952,0.02619520037401002 9640,2022-03-25,118.5199966430664,118.58999633789062,115.9499969482422,116.31999969482422,905000.0,0.024639046591480307,1.2564132660380436,2.0754735993550986,57.142850939584825,61.534625594043675,-4.199163166145254,-5.119571057058764,-10.51814413545992,-17.083588406384948,19.767378070490636,2.9199981689453125,3.023185098094004,4.729496765136716,0.5608499629936716,8.89814356727976,2.645173364065201,6.813820166208231,-7.279998779296889,98.82550829568773,43.495646786066146,2.0843234010715204,3,-3.359996795654297,-8.074996948242188,-12.82249641418457,-18.569995880126953,-5.909996032714844,4,-0.006918661137780058,1.1866658528645833,115.66999816894531,2.529412424687833,114.30999755859376,1.073734468719456,114.16000366210938,-0.006918661137780058 9641,2022-03-28,117.79000091552734,118.47000122070312,117.12999725341795,118.47000122070312,1134800.0,-0.0061592621347899,2.9411863703172223,-0.30909147656732255,63.98982551071818,60.62994107054976,-3.013171158258544,-3.964333728848999,-9.609551256967933,-16.13640601232538,20.042159877879357,1.3899993896484517,2.8914087197650105,3.6005008697509737,-0.49085751801689526,7.691859257518843,1.5548216758670463,5.646180063634901,-6.403003082275404,86.57725595214477,29.7474853597913,2.045679193883934,3,-2.6300010681152344,-7.345001220703125,-12.092500686645508,-16.490001678466797,-2.4800033569335795,0,-0.006282348739433563,1.2564132660380436,118.5199966430664,1.1866658528645833,115.66999816894531,2.529412424687833,114.30999755859376,-0.006282348739433563 9642,2022-03-29,119.18000030517578,119.19000244140624,117.13999938964844,117.41000366210938,728700.0,0.011800656922019037,1.2905050315618292,-2.6029350716377384,72.0681374525087,60.31857098004541,-4.032410869059561,-4.87579949962614,-10.803053737465575,-17.292065156054733,20.304368029211922,2.0500030517577983,2.70279114207338,4.52800025939942,0.3732339737338748,8.682766545064965,2.4506171165666473,6.605383402232192,-7.648942501831073,99.84752853170346,35.13306221195873,2.077383142832771,3,-3.340000152587905,-8.434997558593764,-13.482500076293945,-17.880001068115234,-4.1399993896484375,1,-0.026178912053975933,2.9411863703172223,117.79000091552734,1.2564132660380436,118.5199966430664,1.1866658528645833,115.66999816894531,-0.026178912053975933 9643,2022-03-30,120.37000274658205,120.41000366210938,118.11000061035156,119.13999938964844,931900.0,0.009984917254229897,2.511441134503946,0.6949184687733111,72.20832591452393,60.80413938052533,-4.781498426310819,-5.6273770020369085,-11.75804774695419,-18.242739553492484,20.31113805924938,2.3000030517578125,2.6951474975992937,5.256502532959004,0.7120634349261934,9.800941630991815,2.9842829839425917,7.528722081975417,-8.532587157714872,99.35063487423915,29.765348724466534,2.2722195490164068,3,-3.9200019836425923,-9.014999389648452,-14.67250251770021,-19.0700035095215,-5.470001220703139,2,-0.02957551804234193,1.2905050315618292,119.18000030517578,2.9411863703172223,117.79000091552734,1.2564132660380436,118.5199966430664,-0.02957551804234193 9644,2022-03-31,119.48999786376952,120.94000244140624,119.4800033569336,120.04000091552734,1157100.0,-0.007310832123724631,-4.122875117119479,-0.44715573226481387,67.56263614780816,61.74794985827224,-3.480537313863721,-4.526589954121505,-10.646157910478635,-17.131842289889093,19.727635847881494,1.459999084472642,2.4600263872696075,4.088997650146467,-0.8037628423706309,8.981758142663566,1.6426174038879253,6.535377896405009,-7.1382269905078175,70.9418240195702,-1.7434057771028932,2.4463802462585478,3,-2.704998016357422,-7.8699951171875,-14.009998321533189,-18.019996643066392,-5.8600006103515625,3,-0.05096657834770246,2.511441134503946,120.37000274658205,1.2905050315618292,119.18000030517578,2.9411863703172223,117.79000091552734,-0.05096657834770246 9645,2022-04-01,121.41000366210938,121.45999908447266,118.81999969482422,119.55999755859376,995000.0,0.01606833904649374,1.7076959192456669,-3.36362879733655,74.55487865266815,62.88081259568239,-4.514555631836075,-6.358318899853231,-12.296871029696973,-18.791160464237862,18.304104397332175,2.6399993896484375,2.2105016328955998,5.7460033416748075,0.1664450073167245,11.32556167603289,2.956224174495773,8.535782508853842,-8.371174263396114,98.84537179627235,20.094621027713217,2.7897791671790393,4,-4.3650054931640625,-7.840003967285156,-16.62000274658203,-19.305004119873047,-8.300003051757812,4,-0.07948275459026732,-4.122875117119479,119.48999786376952,2.511441134503946,120.37000274658205,1.2905050315618292,119.18000030517578,-0.07948275459026732 9646,2022-04-04,119.18000030517578,120.83000183105469,118.16000366210938,120.75,1042400.0,-0.01836754212725189,2.086697095984653,-0.8486456838389402,63.78467092568782,63.49861835759048,-1.862779422482376,-4.088257555022068,-9.804073279889252,-16.313504677844776,16.543056724424485,3.25,2.175433120351869,3.3575000762939453,-2.439315427838366,9.154315580426257,0.45909232422778246,6.255907828360108,-5.299053937886583,47.22224675088435,-29.774914991677633,2.8984077520661575,4,-2.1350021362304688,-4.430000305175781,-13.980001449584961,-16.310001373291016,-6.559997558593736,0,-0.05512669640880086,1.7076959192456669,121.41000366210938,-4.122875117119479,119.48999786376952,2.511441134503946,120.37000274658205,-0.05512669640880086 9647,2022-04-05,120.2300033569336,120.95999908447266,119.27999877929688,119.4499969482422,745800.0,0.008810228637935458,-1.999993188057302,-0.4968194651647519,65.31251514951627,65.00097255025337,-2.191683198092335,-4.848946226167598,-10.50048258780194,-17.122084820428384,15.391906756269602,1.779998779296875,2.482000117116357,4.066003036499026,-1.9311843754138494,10.063190448411902,1.0674093305425885,7.064596742455464,-5.591151717926053,63.28369290192693,-11.646823801228955,2.9985937059564356,4,-2.3750038146972656,-4.945003509521484,-14.510004043579102,-16.610004425048828,-8.140007019042969,1,-0.040921614081083635,2.086697095984653,119.18000030517578,1.7076959192456669,121.41000366210938,-4.122875117119479,119.48999786376952,-0.040921614081083635 9648,2022-04-06,122.0500030517578,122.11000061035156,119.72000122070312,120.66999816894531,1013900.0,0.015137649871147962,2.1866658528645835,1.7692224928352889,68.13398096812296,67.19531351790432,-3.1271560881690874,-6.209986104677853,-11.990030270864125,-18.698804378961384,14.969957566854877,2.3899993896484375,2.53541553983888,5.392502593994124,-0.8439208813019263,11.628926069290173,2.2742908563460986,8.510714331642149,-6.729036668203747,98.48107329246257,22.707411034177866,3.1182117376480263,4,-3.0200042724609233,-6.265003204345689,-16.1800022125244,-18.14000320434569,-9.090003967285142,2,-0.0574354933302027,-1.999993188057302,120.2300033569336,2.086697095984653,119.18000030517578,1.7076959192456669,121.41000366210938,-0.0574354933302027 9649,2022-04-07,120.86000061035156,121.98999786376952,119.2699966430664,121.98999786376952,1112800.0,-0.009750122176577003,3.814173153918441,-0.8188356921716036,69.97542472486377,68.62115504960198,-1.2555666075576681,-4.662846552293658,-10.46788641492411,-17.280510156044627,14.861554071300176,2.780006408691392,2.819846552174795,3.824000167846677,-2.4704811906946986,10.118481526388052,0.6767594885759962,6.9712408471173575,-4.724350119581814,68.3544059304585,-12.050164584351322,3.1472406792706855,4,-1.2400016784667969,-4.185001373291016,-14.094999313354492,-16.259998321533203,-7.6999969482421875,3,-0.0493132471816502,2.1866658528645835,122.0500030517578,-1.999993188057302,120.2300033569336,2.086697095984653,119.18000030517578,-0.0493132471816502 9650,2022-04-08,121.70999908447266,121.81999969482422,119.7699966430664,121.06999969482422,947800.0,0.007032918002883859,3.767445574067174,-0.5663725179088728,67.30872224598897,68.98992135352097,-1.7941507551086602,-5.149136642927289,-11.007059138253936,-17.90741084225195,14.508137822979334,2.0500030517578125,3.316886157809094,4.27549858093262,-2.1482065034863354,10.699203665351575,1.0636460387231494,7.487351123142091,-4.857426579353088,89.87337126787115,10.647648119080657,3.211852542209474,4,-2.0849990844726562,-5.034999847412109,-13.674999237060547,-16.119998931884766,-7.959999084472656,4,-0.06638732965108962,3.814173153918441,120.86000061035156,2.1866658528645835,122.0500030517578,-1.999993188057302,120.2300033569336,-0.06638732965108962 9651,2022-04-11,120.51000213623048,122.5,120.0999984741211,122.1500015258789,902200.0,-0.009859477095298663,1.0512865657237502,-2.5625014901175183,66.8793107993827,68.41338505872919,-0.18745962069513666,-3.5274914957521872,-9.54503645460683,-16.46284298284388,14.78184052977087,2.4000015258789062,3.8013890120348606,2.6930015563964957,-3.490345742814796,8.876348855607787,-0.3986720932091572,5.784675206002149,-3.026538258483072,38.39022304736169,-41.8549657013138,3.091673649605649,4,-0.2050018310547017,-3.6400032043457173,-11.229999542236342,-13.674999237060561,-8.66000366210939,0,-0.0614057040469852,3.767445574067174,121.70999908447266,3.814173153918441,120.86000061035156,2.1866658528645835,122.0500030517578,-0.0614057040469852 9652,2022-04-12,120.1999969482422,121.29000091552734,119.1500015258789,120.08000183105469,762300.0,-0.002572443635324495,-1.161620209462011,-0.07316778161316163,65.52449729291462,67.67073743410594,0.3156408105322299,-2.885802428016831,-9.006989527633806,-15.89609024996875,14.779293354307407,2.1399993896484375,3.9115045309977745,2.0784965515136804,-3.9336471822091568,8.090640285236518,-0.9275753153477382,5.084568418375099,-2.014218013379434,31.34316121259645,-50.3251423709172,3.006071866861422,4,0.1300048828124858,-3.329998016357436,-10.64499664306642,-12.444999694824219,-8.829994201660156,1,-0.06306151742186883,1.0512865657237502,120.51000213623048,3.767445574067174,121.70999908447266,3.814173153918441,120.86000061035156,-0.06306151742186883 9653,2022-04-13,119.9000015258789,120.9499969482422,118.58000183105469,120.52999877929688,862100.0,-0.0024958022460888074,2.22449721032823,-5.250190742623997,61.809047152695555,67.03144976798231,0.6056454437684948,-2.264813915692855,-8.44743288810713,-15.31868595937334,15.286832835728836,2.369995117187514,3.969293353895523,1.5010009765624943,-4.286310118481808,7.288312071606796,-1.3926545709596638,4.3946565240846525,2.5999984741210938,33.673477331734794,-44.92929374055655,2.893655547522152,4,0.43000030517578125,-3.0300025939941406,-10.345001220703125,-11.960002899169922,-8.200004577636705,2,-0.06513765711923358,-1.161620209462011,120.1999969482422,1.0512865657237502,120.51000213623048,3.767445574067174,121.70999908447266,-0.06513765711923358 9654,2022-04-14,119.73999786376952,121.0,119.70999908447266,120.87999725341795,939200.0,-0.0013344758971904902,-1.1500069936294903,1.8095307296397214,54.00788403332863,64.74845036583348,0.8994251204884449,-1.781068223905521,-8.040817083977387,-14.915952318093687,15.450353948580908,1.2900009155273438,3.766115739821359,1.0774974822997905,-4.42970738651357,6.584702351113151,-1.676104952106897,3.831099916706478,2.6816021728515835,29.591749350916917,-44.53405672138939,2.7536024344066816,4,0.5900039672851705,-2.8699989318847514,-9.339998245239244,-11.424999237060533,-6.0699996948242045,3,-0.0566226732942704,2.22449721032823,119.9000015258789,-1.161620209462011,120.1999969482422,1.0512865657237502,120.51000213623048,-0.0566226732942704 9655,2022-04-18,119.5999984741211,121.81999969482422,119.0199966430664,119.9499969482422,630000.0,-0.0011691948567403854,-2.708608066936474,0.3070163697447622,56.18590248364349,63.904142761161886,0.8444808540463242,-1.1594418233944452,-7.650425301229376,-14.54306916277801,16.440947671744084,2.8000030517578125,3.4579444406031996,0.5939983367919979,-4.160805130300858,5.348801803884854,-1.7834033967544372,2.971400070338433,2.7447695983886717,26.020334681453168,-44.60832196510019,2.377401733546428,4,0.94000244140625,-2.729999542236328,-8.60999870300293,-11.28499984741211,-3.5699996948242188,0,-0.05384611115530402,-1.1500069936294903,119.73999786376952,2.22449721032823,119.9000015258789,-1.161620209462011,120.1999969482422,-0.05384611115530402 9656,2022-04-19,120.61000061035156,120.87000274658205,119.75,120.12000274658205,532400.0,0.008444834022711234,1.2178225300831336,-1.3999999999999027,55.0175368713322,62.760256285808104,0.06554939205192056,-1.8408928124695052,-8.360253611265648,-15.307000239264696,17.48507431061064,1.2700042724609517,3.316252489543402,1.3355003356933537,-3.1210014542714077,5.792002125658115,-0.892750559289027,3.5637512306757344,1.6594721373291037,62.65432462153233,-4.1016073767213825,2.2282508949823785,4,-0.06999969482421875,-3.740001678466797,-9.352500915527344,-12.295001983642578,-4.69000244140625,1,-0.0568775439485637,-2.708608066936474,119.5999984741211,-1.1500069936294903,119.73999786376952,2.22449721032823,119.9000015258789,-0.0568775439485637 9657,2022-04-20,122.69000244140624,122.95999908447266,120.8000030517578,121.5,628200.0,0.01724568294941342,1.4971114070755256,2.4285869988322717,57.661810703611465,61.5966818119735,-1.8202203501558358,-3.424667105014265,-10.115525714718771,-17.12138796227829,18.59202700933473,2.3499984741210938,2.8996057054112896,2.989002227783189,-1.0164276252603912,6.994432080826769,0.9862873012613989,4.991717154304979,-4.110000610351548,93.83568921519925,29.91381376195872,2.002714926521788,4,-1.920001983642564,-5.345001220703111,-11.345003128051744,-14.375003814697251,-5.950004577636719,2,-0.08835278956377934,1.2178225300831336,120.61000061035156,-2.708608066936474,119.5999984741211,-1.1500069936294903,119.73999786376952,-0.08835278956377934 9658,2022-04-21,121.16000366210938,122.62000274658205,120.9800033569336,122.31999969482422,686200.0,-0.012470443792089392,-1.1578986994865392,-0.9747845822434337,55.288170005348846,59.96476462091628,-0.4802476478162987,-1.4284055337806905,-8.29219050552797,-15.306108551531565,20.271296337538296,1.709999084472642,2.823950179493295,1.1165031433105526,-2.026613871997,4.259620158618105,-0.4550553643432238,2.688061650964329,-2.4924018859863253,54.31486530447849,-8.358859571904603,1.5715585076537777,4,-0.3900032043457031,-3.81500244140625,-9.370004653930664,-12.84500503540039,-3.5200042724609375,3,-0.08080225007940456,1.4971114070755256,122.69000244140624,1.2178225300831336,120.61000061035156,-2.708608066936474,119.5999984741211,-0.08080225007940456 9659,2022-04-22,118.6999969482422,121.0,118.56999969482422,121.0,844100.0,-0.02030378540370159,1.113040939940159,1.9827680327275714,41.702376369365105,57.11961507906918,1.8340062160100388,1.3388854348188914,-5.634887313725045,-12.57893609497745,21.161532855168453,2.5900039672851562,2.5586529922015018,-1.4950035095214673,-3.9720374372748637,0.982030418231929,-2.7335204733981726,-0.25648654564476203,4.2600021362304545,2.9612134736172133,-52.85938703363616,1.2385169638767002,4,2.065002441406236,-0.974998474121108,-6.909997940063491,-10.384998321533217,-2.3899993896484375,4,-0.05897220033672179,-1.1578986994865392,121.16000366210938,1.4971114070755256,122.69000244140624,1.2178225300831336,120.61000061035156,-0.05897220033672179 9660,2022-04-25,117.6999969482422,119.06999969482422,116.18000030517578,118.66999816894531,1052000.0,-0.008424600048103081,2.2655281511047507,0.4217391015902255,45.09933108965341,54.699617333543706,2.4645413920120376,2.397209463357214,-4.351653076802492,-11.25930725296503,20.885619959311224,2.8899993896484375,2.0023176921558843,-2.454003524780262,-5.070966243364964,0.1629591938044399,-3.762484884072606,-1.1455221654879182,5.172202148437492,22.418833580144877,-33.06467927736609,1.3084813592923494,4,1.870002746582017,0.02500152587889204,-5.909997940063491,-9.384998321533217,-1.2699966430664205,0,-0.034239582699981286,1.113040939940159,118.6999969482422,-1.1578986994865392,121.16000366210938,1.4971114070755256,122.69000244140624,-0.034239582699981286 9661,2022-04-26,117.0500030517578,118.8499984741211,116.93000030517578,117.87999725341795,874900.0,-0.005522463154950086,-2.5887826477572666,0.8556630486078464,39.183675799619905,51.772859389844285,2.874393332841777,3.150447118468847,-3.4436720434814703,-10.276008509516615,20.59479638771477,1.9199981689453125,1.449156565791995,-3.066997528076186,-5.840908774945262,-0.2930862812071098,-4.453953151510731,-1.6800419046416408,5.554508093261745,12.83190122745481,-39.9438055663763,1.3869556234345388,4,2.5199966430664205,0.7449951171875142,-5.370002746582017,-8.735004425048814,-0.45000457763670454,1,-0.008714260964264087,2.2655281511047507,117.6999969482422,1.113040939940159,118.6999969482422,-1.1578986994865392,121.16000366210938,-0.008714260964264087 9662,2022-04-27,116.05999755859376,118.25,115.41999816894531,117.2300033569336,797300.0,-0.008457970673663828,-1.3102012599376571,1.409655387952809,28.406629372321888,48.061479636469436,3.593250487901841,4.105200894288686,-2.1792977815285326,-8.975030162301493,20.2714222791726,2.8300018310546875,0.8722857507387403,-3.9010028839111186,-7.198333710946727,-0.6036720568755101,-5.549668297428923,-2.2523374703933143,6.287533152832026,8.88887476038966,-36.53131535462423,1.6486654135178036,4,3.13000106811522,1.7350006103515483,-4.599998474121108,-7.74499893188478,0.05000305175779829,2,-0.0012062673840551597,-2.5887826477572666,117.0500030517578,2.2655281511047507,117.6999969482422,1.113040939940159,118.6999969482422,-0.0012062673840551597 9663,2022-04-28,116.80999755859376,117.58000183105469,115.8000030517578,116.7300033569336,819500.0,0.006462174873141491,1.1975256314255345,-0.06837077369503433,34.921814374611586,45.94080522994532,2.6360470538578085,3.24098641075733,-2.626049845489163,-9.439750735584326,19.53335396915993,1.7799987792968892,0.37248362369889776,-2.9730026245117074,-6.549878936297503,0.6038736872740884,-4.761440780404612,-1.1845644686188024,5.121881200283198,24.910375152793186,-16.881389914970633,1.788438155892899,4,2.38000106811522,0.9850006103515483,-5.222497940063491,-8.49499893188478,-0.04999542236328125,3,-0.0005992611616068011,-1.3102012599376571,116.05999755859376,-2.5887826477572666,117.0500030517578,2.2655281511047507,117.6999969482422,-0.0005992611616068011 9664,2022-04-29,113.4000015258789,116.4800033569336,113.01000213623048,116.4800033569336,2886900.0,-0.02919267275050108,1.2532462063601277,-38.50281354315005,24.01502594184099,42.36626339196726,5.645860811533623,6.504848961332954,1.0357688298510936,-5.790148818252746,18.958513262291902,3.7999954223632812,-0.19529125910690937,-6.078498840332031,-10.657032929819934,-1.4999647508441285,-8.367765885075983,-3.78923179558808,8.141164397602154,6.435636085287885,-28.064845087233817,2.2892670447439545,4,4.584999084472656,4.584999084472656,-1.8125019073486328,-5.085002899169922,4.029998779296875,4,0.03738975138198675,1.1975256314255345,116.80999755859376,-1.3102012599376571,116.05999755859376,-2.5887826477572666,117.0500030517578,0.03738975138198675 9665,2022-05-02,111.76000213623048,114.66000366210938,110.66999816894531,114.18000030517578,1086400.0,-0.014462075551861076,1.3609465852865759,0.7857132241108494,23.371893565586248,38.850080802439926,6.768594210633509,7.783911529745623,2.8953501121628733,-3.9227570168864787,18.963641078157305,3.9900054931640625,-0.7209372104492928,-7.235998153686509,-12.86977807414074,-1.6022182332322785,-10.052888113913625,-4.419108193459394,9.09867068427053,13.325231376770066,-19.82882097656918,2.816889960227115,5,5.054996490478501,5.054996490478501,-0.17250251770020952,-3.4450035095214986,3.459999084472642,0,0.04071219877767218,1.2532462063601277,113.4000015258789,1.1975256314255345,116.80999755859376,-1.3102012599376571,116.05999755859376,0.04071219877767218 9666,2022-05-03,112.61000061035156,114.55999755859376,111.95999908447266,112.23999786376952,915500.0,0.007605569594433037,-4.591392733209215,-0.15289381261941318,27.63701888061449,35.51399282210694,5.212618965173874,6.763222033063428,2.299325489816624,-4.5306073893828795,19.325452277874223,2.7999954223632812,-1.0684039104512237,-6.057499694824216,-12.37125081965334,0.2562514300049088,-9.214375257238771,-2.9006241324096607,7.229804744993885,25.593693572186332,-7.467651247313761,3.1568755624145615,5,4.034999847412109,4.204998016357422,0.19249916076660156,-3.4050025939941406,0.3399963378906392,1,0.03392238410549364,1.3609465852865759,111.76000213623048,1.2532462063601277,113.4000015258789,1.1975256314255345,116.80999755859376,0.03392238410549364 9667,2022-05-04,115.30999755859376,115.30999755859376,113.0999984741211,113.26000213623048,994200.0,0.023976529025913296,1.1561014823388565,5.540487040435278,38.15177254403051,33.60994865973823,1.5149956893538672,3.8743727041462677,-0.11717939756283613,-6.983390607189463,19.511810085275165,2.6999969482422017,-1.4104006925435613,-3.111502456665022,-9.55105930752795,3.328054394197906,-6.331280882096493,0.10827596876644918,3.612827078111664,67.1490149142993,32.75377567119328,3.219778425431466,5,0.525001525878892,1.5050010681152202,-2.5074977874756,-6.104999542236342,-3.339996337890639,2,0.011187242588153179,-4.591392733209215,112.61000061035156,1.3609465852865759,111.76000213623048,1.2532462063601277,113.4000015258789,0.011187242588153179 9668,2022-05-05,115.04000091552734,117.5,113.93000030517578,115.29000091552734,1006600.0,-0.002341485116494124,-1.890686583392021,-0.1219514918290863,37.93635015638696,33.19150130274066,0.9225961454893223,3.786401128750299,0.4670639938593837,-6.473383646515856,18.903963595925944,3.5699996948242188,-1.848537062106061,-3.030998992919919,-9.401721243087579,3.3397232572477407,-6.216360118003749,0.15436213216391081,3.0575410744020672,63.98245351432382,27.78248751143262,3.1853611250838267,5,-0.17000198364257812,1.7749977111816406,-1.747499465942397,-5.534999847412109,-8.02999877929686,3,0.009301109929666262,1.1561014823388565,115.30999755859376,-4.591392733209215,112.61000061035156,1.3609465852865759,111.76000213623048,0.009301109929666262 9669,2022-05-06,114.9000015258789,115.3000030517578,113.3499984741211,114.30999755859376,1356500.0,-0.0012169626958821178,1.80574781410721,-2.360015869140568,37.936350156386936,32.39561453237772,0.5217473753225335,3.6438189610346967,0.946794663758979,-6.117458515921939,18.59442536399732,1.9500045776367045,-2.5596499127369867,-2.8729984283447294,-9.251987142444278,3.5059902857548195,-6.062492785394511,0.31649592870505217,2.5999984741210938,61.93268261950667,23.4352614326406,3.1894943570497776,5,-0.14000320434570312,1.9149971008300781,-0.9974994659423828,-4.784999847412109,-9.360000610351562,4,0.016187994653182436,-1.890686583392021,115.04000091552734,1.1561014823388565,115.30999755859376,-4.591392733209215,112.61000061035156,0.016187994653182436 9670,2022-05-09,113.62999725341795,114.75,113.0199966430664,114.54000091552734,1134400.0,-0.011053126680550251,1.6015052258412399,-1.5423687171066005,32.32015169124057,31.63300074255779,1.2892910305177736,4.5086112710706345,2.408864719403894,-4.633368308021659,18.30892000930416,1.8800048828125,-3.2166675802045575,-3.7390026092529496,-10.09153709835266,2.613531879846761,-6.915269853802812,-0.5627353647030873,3.8700027465820455,30.14436629901412,-5.078540216347857,3.1762672445498565,5,0.8300018310547017,3.18500137329103,0.5725040435791016,-3.24999618530272,-7.5400009155273295,0,0.033441900410180025,1.80574781410721,114.9000015258789,-1.890686583392021,115.04000091552734,1.1561014823388565,115.30999755859376,0.033441900410180025 9671,2022-05-10,113.11000061035156,115.2300033569336,111.56999969482422,113.75,952600.0,-0.004576226838294284,1.0333319204848896,0.7032932023206571,23.652349585880685,31.104747432953218,1.3316621678111602,4.686049260576908,3.095633377068822,-3.9221706633096574,17.91820676141657,3.660003662109375,-3.4839461413259443,-3.8889991760253935,-10.332600274247739,2.5546019221969516,-7.110799725136573,-0.6671986269142138,3.7069992065429744,25.969659970897656,-1.7631514232643681,3.2218005491111743,5,1.0149993896484375,3.704998016357422,2.197498321533203,-2.470001220703125,-8.529998779296875,1,0.018654412509643725,1.6015052258412399,113.62999725341795,1.80574781410721,114.9000015258789,-1.890686583392021,115.04000091552734,0.018654412509643725 9672,2022-05-11,112.62000274658205,115.54000091552734,112.19000244140624,113.62000274658205,1064600.0,-0.004332047220629853,-2.6021477148739383,1.5625014901175405,25.087499938795688,30.012045828973672,1.4330851398051863,4.82651418308474,3.746279276040994,-3.2710999126347957,18.02902702224859,3.349998474121108,-3.802350917635735,-3.9999973297119027,-10.541788383772882,2.541793724349077,-7.2708928567423925,-0.7291018026814129,3.582296905517566,17.706627280294917,-6.388461129854733,3.2708955270304902,5,1.4649963378906108,4.194995880126939,3.277496337890611,-1.980003356933608,-9.110000610351562,2,0.002930156221028657,1.0333319204848896,113.11000061035156,1.6015052258412399,113.62999725341795,1.80574781410721,114.9000015258789,0.002930156221028657 9673,2022-05-12,112.08999633789062,113.37999725341795,111.06999969482422,112.66000366210938,1184800.0,-0.004706148071085048,1.2985113150683034,0.57000732421875,28.27086021095461,30.484916303319633,1.366892493248983,4.997646306780709,4.395079358623548,-2.5571973222304507,18.60978081908361,2.309997558593736,-4.014480018970701,-4.139503479003906,-10.788430717130979,2.509423759123166,-7.463967098067442,-0.8150398599403701,3.559073165893551,22.818710615608335,-3.786514012008883,3.3244636190635393,5,1.9950027465820312,4.725002288818359,4.480003356933594,-1.4499969482421875,-6.6199951171875,3,-0.0010705247667756046,-2.6021477148739383,112.62000274658205,1.0333319204848896,113.11000061035156,1.6015052258412399,113.62999725341795,-0.0010705247667756046 9674,2022-05-13,112.95999908447266,113.5199966430664,111.16000366210938,111.88999938964844,1086200.0,0.007761644883629515,1.1552498371346853,-1.8771683263732735,34.283820668685294,31.697352648108414,0.47819948457083683,3.7878651802373042,3.5726105164094406,-3.244361487574281,19.172109069825495,2.3599929809570312,-3.981349092371204,-2.9305007934570284,-9.516877931393793,3.6558763444797364,-6.223689362425404,0.3626877755113469,2.5800018310546875,42.28185399356878,14.521368842433038,3.2931885689683815,5,1.3250007629394531,3.854999542236328,4.447500228881836,-1.9949989318847656,-7.299995422363281,4,-0.05267348615851797,1.2985113150683034,112.08999633789062,-2.6021477148739383,112.62000274658205,1.0333319204848896,113.11000061035156,-0.05267348615851797 9675,2022-05-16,113.16000366210938,114.3000030517578,112.76000213623048,113.58000183105469,1234000.0,0.0017705787823807384,-1.5245891387547963,-0.39252176517144755,36.70540638636955,32.70495125985898,0.5561551909921434,3.2471370986039574,3.345750452036299,-3.2605839392011546,19.2457575167765,1.5400009155273153,-4.1420261519222095,-2.408496475219721,-8.859580123975732,4.04258717353629,-5.634038299597734,0.8170453491582919,1.8929969787597685,46.75622811030019,16.400689375886707,3.225541824378007,5,1.1249961853027344,3.6549949645996094,4.987495422363281,-1.5150032043457031,-6.120002746582031,0,-0.06733830417092435,1.1552498371346853,112.95999908447266,1.2985113150683034,112.08999633789062,-2.6021477148739383,112.62000274658205,-0.06733830417092435 9676,2022-05-17,113.75,113.87999725341795,111.69000244140624,113.76000213623048,1040900.0,0.005213823955435126,16.520493179115125,0.0238147138964916,41.88335118708692,33.11957110908747,0.16189902595880312,2.2312532329624446,2.7397140237201683,-3.703974232793172,19.45605897983997,2.1899948120117188,-3.7764250984209866,-1.4755001068115234,-7.5142437277401655,4.563243514117119,-4.4948719172758445,1.5438717036527976,0.8647003936767561,59.95524772483666,25.773756826895386,3.019371810464318,5,0.5349998474121094,3.0649986267089844,4.399999618530273,-1.5449981689453125,-4.510002136230483,1,-0.06734069153502742,-1.5245891387547963,113.16000366210938,1.1552498371346853,112.95999908447266,1.2985113150683034,112.08999633789062,-0.06734069153502742 9677,2022-05-18,111.8499984741211,114.37000274658205,111.5999984741211,114.37000274658205,1080400.0,-0.01670331011761672,1.1984123620201983,251.94660564418962,33.875162645525236,32.66832805232505,1.698053942205604,3.4546303406274603,4.6854075572688885,-1.6766666757475832,18.72347897372725,2.7700042724609517,-3.2846802954538674,-2.833501434326166,-7.922508127505111,2.2555052588527786,-5.378004780915646,-0.28899808773668667,-1.1800003051757812,23.63630478709375,-11.233864716836308,2.5445033465894737,5,1.4550018310546875,4.965000152587891,6.73750114440918,0.5500030517578125,-1.0999984741210938,2,-0.06499773573755097,16.520493179115125,113.75,-1.5245891387547963,113.16000366210938,1.1552498371346853,112.95999908447266,-0.06499773573755097 9678,2022-05-19,111.37000274658205,111.93000030517578,109.91999816894531,111.16999816894531,937800.0,-0.004291423639581904,2.045458486258417,-0.07936676132751759,41.84739246227896,33.10288830853528,1.7910629351238896,3.3345415586330915,5.245790073497645,-1.0920998480269617,18.152926130530737,2.0100021362304688,-2.9177266010418634,-2.8239971160888473,-7.110018581503724,1.462024349326029,-4.967007848796285,-0.6809863833814092,3.0,32.584339012226096,-5.639603278030563,2.143010732707438,5,1.3599967956542827,5.069995880126939,7.229997634887681,1.0299987792968608,-0.7200012207031392,3,-0.07057556268752796,1.1984123620201983,111.8499984741211,16.520493179115125,113.75,-1.5245891387547963,113.16000366210938,-0.07057556268752796 9679,2022-05-20,111.6999969482422,112.12000274658205,109.94000244140624,110.54000091552734,981400.0,0.0029630438495278355,1.1799919891662984,5.7998474156014135,49.73067669492193,35.037391086722096,1.0721615162081832,2.585812068821852,4.965890511328681,-1.304483163018844,19.005015284107955,2.1800003051758097,-2.9312532779592004,-2.1440029144286967,-6.002648594797563,1.7146427659401695,-4.073325754613137,-0.2146800742442565,2.6700057983398438,39.99993142124349,-1.3167912240199584,1.9293228401844351,5,1.0300025939941264,4.740001678466783,6.900003433227525,0.7000045776367045,-0.7999954223632955,4,-0.05577435897716121,2.045458486258417,111.37000274658205,1.1984123620201983,111.8499984741211,16.520493179115125,113.75,-0.05577435897716121 9680,2022-05-23,113.66999816894531,114.12999725341795,111.70999908447266,112.95999908447266,1294900.0,0.017636537820282516,1.9693279100572783,0.6120702695947782,54.32299361146824,38.44524042289849,-0.9963452069020775,0.31453982063010244,3.0554013932541864,-3.1665780596850084,20.164624820950003,2.430000305175753,-2.883958196333296,0.027498245239257812,-3.377543353360295,3.4325398438388106,-1.6750225540605186,1.7300190445390342,0.6110044860839992,84.26957623471738,39.271815729431054,1.7025207992997788,5,-0.9399986267089844,2.770000457763672,4.930002212524414,-1.2699966430664062,-1.5699996948242188,0,-0.07046709453562983,1.1799919891662984,111.6999969482422,2.045458486258417,111.37000274658205,1.1984123620201983,111.8499984741211,-0.07046709453562983 9681,2022-05-24,116.02999877929688,116.44000244140624,113.5500030517578,114.16999816894531,937900.0,0.02076186019501769,1.1567095771392362,2.619722547576321,53.020139812516504,41.54886707553413,-3.2392242827046402,-2.2406756522865408,0.8119325914747293,-5.398424677355365,21.01935371320104,2.8899993896484375,-2.775117497178755,2.4384990692138615,-0.7769248498262442,5.653922988253967,0.8307871096938158,4.046211028733907,-6.1100006103515625,93.71160439509025,49.387762856856355,1.6077119595200502,5,-2.8499984741210938,0.4099998474121094,2.6750011444091797,-3.6299972534179688,-0.8799972534179688,1,-0.07747994448288842,1.9693279100572783,113.66999816894531,1.1799919891662984,111.6999969482422,2.045458486258417,111.37000274658205,-0.07747994448288842 9682,2022-05-25,115.91999816894531,116.79000091552734,115.41999816894531,115.9000015258789,1013600.0,-0.0009480359519851156,-1.7959143953725545,0.010750879841177388,53.74148424134574,44.37893641224426,-2.9188390160686737,-2.2574414133071485,0.9992920257750484,-5.1640794600116635,21.25780724503458,1.3700027465820312,-2.4254164711746853,2.335498428344721,-0.8578321413289558,5.5288289980183976,0.7388331435078754,3.9321637131815663,-5.869599914550776,87.33620962502707,43.6195314555148,1.59666528483684,5,-2.5649986267089844,0.5200004577636719,2.785001754760742,-3.5199966430664062,-5.30999755859375,2,-0.057625952473189024,1.1567095771392362,116.02999877929688,1.9693279100572783,113.66999816894531,1.1799919891662984,111.6999969482422,-0.057625952473189024 9683,2022-05-26,116.73999786376952,117.45999908447266,116.06999969482422,116.4000015258789,1083900.0,0.007073841509461554,-1.779998779296875,17.00267073635946,57.39548222179698,46.946898807034444,-3.363587095544517,-3.249560871891177,0.26003756216967133,-5.857536122015787,21.60699933070539,1.5400009155273438,-1.8319602131880828,3.1589981079101364,-0.019566541270179982,6.337562757090453,1.5697157833199782,4.7482804325002945,-6.420015502929672,90.4255114080803,46.98835736167622,1.5892823245901568,5,-3.0499992370605327,-0.46999740600584516,2.3175029754638814,-4.109996795654283,-3.739997863769517,3,-0.05131058740261052,-1.7959143953725545,115.91999816894531,1.1567095771392362,116.02999877929688,1.9693279100572783,113.66999816894531,-0.05131058740261052 9684,2022-05-27,117.63999938964844,117.6500015258789,115.83999633789062,116.51000213623048,909200.0,0.007709452992531229,2.1478309328415146,3.323557131316855,66.61144257505674,50.26979171688858,-3.944749623374065,-4.021826628215365,-0.5509644834515655,-6.644435396148168,20.88078571380143,1.8100051879882812,-1.208467810648898,3.8469997406005803,0.18972475816543977,7.504274723035721,2.018362249383017,5.675637231818143,-6.8916160253906185,99.83161393738249,52.45287356703349,1.8286374912175685,5,-3.854999542236328,-2.1800003051757812,1.417501449584961,-5.009998321533203,-5.3000030517578125,4,-0.059418547263139554,-1.779998779296875,116.73999786376952,-1.7959143953725545,115.91999816894531,1.1567095771392362,116.02999877929688,-0.059418547263139554 9685,2022-05-31,116.30999755859376,116.48999786376952,115.0999984741211,116.48999786376952,2783200.0,-0.011305693964256402,14.444411477983039,-0.159292692642657,62.42234369224655,52.551901995239646,-2.3701812638657884,-2.4595766395649576,0.9105109807135392,-5.213345744805579,19.355362947867842,2.5400009155273438,-0.6572587346616956,2.2894981384277457,-1.4012146178324372,5.980210894687929,0.4441417602976543,4.134854516557837,-5.009484741406254,67.3169642441784,16.51836073751246,1.8453563781300886,5,-2.524997711181655,-1.8149986267089986,2.9350013732910014,-3.67999649047853,-4.259994506835966,1,-0.04651359424188317,2.1478309328415146,117.63999938964844,-1.779998779296875,116.73999786376952,-1.7959143953725545,115.91999816894531,-0.04651359424188317 9686,2022-06-01,116.43000030517578,117.0999984741211,114.70999908447266,116.69000244140624,993000.0,0.0010317491969815684,3.4259485578247633,1.4444538634342186,65.22779610077868,56.03552793471225,-2.3133173116523125,-2.4018659174360266,0.8451700062786927,-5.2172838347891,17.77673309086696,2.3899993896484375,-0.2501409277235922,2.218500900268552,-1.559218568370909,5.996220368908013,0.32964116594882853,4.107360634588275,-4.621528391292955,58.503394299238096,3.3735171215967057,1.8888597343197286,6,-2.645000457763672,-2.045001983642578,2.217498779296875,-3.799999237060547,-4.309997558593736,2,-0.03718974336258074,14.444411477983039,116.30999755859376,2.1478309328415146,117.63999938964844,-1.779998779296875,116.73999786376952,-0.03718974336258074 9687,2022-06-02,116.5999984741211,117.62000274658205,113.62000274658205,116.63999938964844,725000.0,0.0014600890535061417,2.9999847412690883,0.15384841104493344,68.5596772421156,59.003559576916324,-1.9429971538788493,-2.6037614354749223,0.7677527782463613,-5.261386341591717,16.581607788199392,4.0,0.12166608082097241,2.3239990234374943,-1.5748012053679332,6.222799252242922,0.37459890903478765,4.273399137840201,-4.324204191278582,73.94532581121493,14.119892349384102,1.9494001144027124,6,-2.8049964904785156,-2.5149993896484375,2.082500457763672,-3.9699974060058594,-4.75,3,-0.012435651519875468,3.4259485578247633,116.43000030517578,14.444411477983039,116.30999755859376,2.1478309328415146,117.63999938964844,-0.012435651519875468 9688,2022-06-03,116.11000061035156,116.76000213623048,115.55999755859376,116.23999786376952,652400.0,-0.004202383106190921,1.0512797104756437,3.2498569521262897,63.38148863336574,60.52031645896564,-0.7933514442103444,-2.139167993571192,1.3417110919872641,-4.64482862065033,16.43623127737582,1.2000045776367188,0.3624832777971676,1.780501174926755,-2.1911264209791597,5.75212877083267,-0.20531262302620235,3.7663149728797123,-3.4042697480661417,61.78656620347569,-0.24735386088907774,1.9858137979529549,6,-1.4300003051757812,-2.325000762939453,2.382497787475586,-3.479999542236328,-5.029998779296875,4,-0.0473688740942928,2.9999847412690883,116.5999984741211,3.4259485578247633,116.43000030517578,14.444411477983039,116.30999755859376,-0.0473688740942928 9689,2022-06-06,116.76000213623048,117.38999938964844,116.0999984741211,116.4499969482422,715600.0,0.005598152807355872,-1.5544518556007227,-2.3847056752159426,64.72995238181468,61.67664521122636,-0.7265092292884958,-2.7854918189847666,0.741110580826728,-5.1550624215698235,15.969841415713471,1.2900009155273438,0.958487481549227,2.337502670288103,-1.7749831445663773,6.449988485142583,0.28125976286086996,4.393745577715336,-3.658729620857585,78.49998474121094,13.933173872569114,2.0562429074272393,6,-1.1599998474121236,-2.9750022888183736,1.7324962615966655,-4.130001068115249,-5.8400039672851705,0,-0.032202826887956726,1.0512797104756437,116.11000061035156,2.9999847412690883,116.5999984741211,3.4259485578247633,116.43000030517578,-0.032202826887956726 9690,2022-06-07,117.43000030517578,117.48999786376952,115.94000244140624,116.47000122070312,714800.0,0.005738250742438167,1.8703773038423441,3.0967194152536117,64.95935640140561,63.00322483221404,-0.9019066965579583,-3.326771837179521,0.037439379826565755,-5.672952324919578,15.389241790816238,1.5499954223632812,1.4759609286348905,2.817500686645502,-1.4874429433788805,7.122444316669885,0.6650288716333108,4.969972501657693,-3.9648294689624066,95.2499389648434,28.85640483352836,2.152471815012192,6,-1.7949981689453125,-3.645000457763672,0.5550003051757812,-4.799999237060547,-5.529998779296875,1,-0.043345005143977766,-1.5544518556007227,116.76000213623048,1.0512797104756437,116.11000061035156,2.9999847412690883,116.5999984741211,-0.043345005143977766 9691,2022-06-08,115.22000122070312,117.33000183105469,115.05999755859376,117.0999984741211,630500.0,-0.018819714542530286,-1.0636359537937223,-1.9583323399216397,63.36242911344698,64.07221870689195,1.3199142460386213,-1.0019629114049309,2.210924329488023,-3.350732989391446,14.435432078103416,2.370002746582017,1.8409545832457184,0.5020015716552706,-3.7510100714363404,4.7550132147468815,-1.6245042498905349,2.628507393201076,-1.4200439293165061,39.99996185302699,-30.488363348904414,2.1265058215458033,6,0.41500091552734375,-1.4350013732910156,1.5949974060058594,-2.5900001525878906,-3.3199996948242188,2,-0.027512568437429663,1.8703773038423441,117.43000030517578,-1.5544518556007227,116.76000213623048,1.0512797104756437,116.11000061035156,-0.027512568437429663 9692,2022-06-09,112.9499969482422,115.6500015258789,112.9000015258789,115.2699966430664,554400.0,-0.019701477594265437,-1.2727361574814071,1.2340441937381983,55.48609039665962,63.86006405965446,3.4914861667042913,1.3639623492372408,4.372473286151873,-0.9815272595869686,13.919345201339977,2.75,1.9627509633560152,-1.7845024108886633,-6.005684857124336,2.4366800353470097,-3.8950936340065,0.3260888122291732,4.7000045776367045,1.089225757122749,-71.12883361419291,2.1105912231178388,6,2.3250045776367045,0.8350028991699077,3.7800025939941264,-0.31999588012696734,0.5200042724609233,3,-0.007348333103899818,-1.0636359537937223,115.22000122070312,1.8703773038423441,117.43000030517578,-1.5544518556007227,116.76000213623048,-0.007348333103899818 9693,2022-06-10,111.97000122070312,112.91000366210938,111.5,112.19000244140624,646000.0,-0.008676367897452408,-1.4310331219910026,0.09482812484584449,50.897023979106066,62.114017548993274,4.161307809486843,2.4606670932763848,5.192026743436543,0.1031973761729148,13.183555125756985,1.4499969482422017,1.9071205501964243,-2.758498382568362,-6.995817413265243,1.4788206481285187,-4.877157897916803,-0.6398388672199218,5.585000305175782,7.846433861786927,-65.61952696670613,2.118659515348441,6,2.5900001525878906,1.8149986267089844,4.354997634887695,0.6599998474121094,-0.2700042724609233,4,-0.001071740156057488,-1.2727361574814071,112.9499969482422,-1.0636359537937223,115.22000122070312,1.8703773038423441,117.43000030517578,-0.001071740156057488 9694,2022-06-13,107.01000213623048,111.2300033569336,106.5199966430664,110.7699966430664,856500.0,-0.044297571049374485,1.0128199694172653,17.090789291164864,31.541031888245442,58.68276068188204,8.330959014174312,7.327749405559459,9.959009490869889,5.141264262077769,12.973703411499871,5.450004577636719,1.7105962981289338,-7.420997619628892,-12.849249845415116,-1.992745393842668,-10.135123732522004,-4.70687150673578,10.302799328613261,4.466777015843125,-64.83876621712636,2.7141261128931085,6,5.059997558593736,5.074996948242173,8.832496643066392,5.619998931884751,5.6100006103515625,0,0.03803382500303876,-1.4310331219910026,111.97000122070312,-1.2727361574814071,112.9499969482422,-1.0636359537937223,115.22000122070312,0.03803382500303876 9695,2022-06-14,105.54000091552734,108.36000061035156,104.41000366210938,107.20999908447266,906700.0,-0.013737045055206454,-1.010180310301449,0.444149098066272,19.416918570122533,53.59266317847581,9.06595800867737,8.640617734554297,11.153036257735579,6.686687341284909,13.343837774621935,3.9499969482421875,1.3194965395501725,-8.509998703002935,-15.229872414106993,-1.7901249918988782,-11.869935558554971,-5.1500618474509,11.125232260009767,8.746110012105465,-55.098112061124056,3.359936855552031,6,5.475002288818359,5.490001678466797,10.24749755859375,7.090000152587891,7.80999755859375,1,0.050975906829146655,1.0128199694172653,107.01000213623048,-1.4310331219910026,111.97000122070312,-1.2727361574814071,112.9499969482422,0.050975906829146655 9696,2022-06-15,106.08999633789062,108.02999877929688,105.22000122070312,106.16999816894531,982500.0,0.005211250877318996,-2.0879228673234125,0.0479053405820275,22.057976470751484,48.42580753721313,7.705279298877528,7.891954653083133,10.399658053263835,6.222943550402874,13.35384258649342,2.80999755859375,0.6829104461572513,-7.577003097534174,-15.183540555109957,0.02953436004160892,-11.380271826322058,-3.7737343687462896,9.594818476572271,14.946556895677512,-44.02892747555881,3.8032687287878915,6,4.860004425048828,4.940006256103516,9.547502517700195,6.540004730224609,8.680000305175781,2,0.05476487311285916,-1.010180310301449,105.54000091552734,1.0128199694172653,107.01000213623048,-1.4310331219910026,111.97000122070312,0.05476487311285916 9697,2022-06-16,104.58000183105469,105.1500015258789,103.66000366210938,104.8499984741211,990800.0,-0.014233146940892394,2.42527163189603,3.3748807934388707,16.739600875627872,43.24337556413114,8.192454032259391,9.306523652462232,11.650680281973592,7.847530161923842,13.749186367002158,2.42999267578125,0.0956691947998678,-8.723497772216803,-17.325353114960663,-0.12164242947294213,-13.02442544358874,-4.422570100844865,10.202828091219928,9.945926150760135,-43.19031687605689,4.300927671371931,6,5.994998931884766,6.075000762939453,10.889997482299805,9.739997863769531,11.669998168945312,3,0.0699942586217337,-2.0879228673234125,106.08999633789062,-1.010180310301449,105.54000091552734,1.0128199694172653,107.01000213623048,0.0699942586217337 9698,2022-06-17,103.51000213623048,105.4800033569336,102.04000091552734,105.05999755859376,2207000.0,-0.010231398700420336,1.8786546767413028,5.74079516233858,11.707302347911295,37.35197000480854,8.143567637553673,10.284785880734333,12.385261754799743,9.00151591349423,13.689836571988142,3.44000244140625,-0.6324790212967599,-9.400497436523423,-19.031005975486664,0.2300111024398177,-14.215751706005051,-4.585243167041796,10.16054516002761,15.995656476432888,-29.943694490321345,4.815254269481622,6,6.2549972534179545,6.334999084472642,11.939996719360337,11.989997863769517,12.979995727539034,4,0.0962225763589899,2.42527163189603,104.58000183105469,-2.0879228673234125,106.08999633789062,-1.010180310301449,105.54000091552734,0.0962225763589899 9699,2022-06-21,105.47000122070312,105.9800033569336,103.5,103.66999816894531,839700.0,0.018935359327817203,-1.3177608077178122,-1.1612957211275787,21.593281009831742,32.533517183522555,4.932353975680812,8.25748573665615,10.144067416616636,7.14206390441737,13.64012471876371,2.4800033569335938,-1.446368819900286,-7.128998565673825,-17.311562162850734,3.0535650315030836,-12.22028036426228,-2.037716767085371,6.804880509867274,54.27215934812132,10.581008383453089,5.091281798588452,6,4.215000152587891,4.375,9.979997634887695,10.564998626708984,14.459999084472656,1,0.05906888836098889,1.8786546767413028,103.51000213623048,2.42527163189603,104.58000183105469,-2.0879228673234125,106.08999633789062,0.05906888836098889 9700,2022-06-22,105.66000366210938,106.37000274658205,104.23999786376952,104.23999786376952,627900.0,0.001801483257866554,-1.9999946272088687,0.7888907726868217,21.879884160608597,27.924345522096072,3.2376757456310656,7.83851069690148,9.641877745739734,7.035892926737489,14.60393420077073,2.1300048828125284,-2.2131048728510763,-6.538496398925787,-17.164150417457236,4.087157619605662,-11.851323408191519,-1.2256693896600552,5.386692370655851,60.43412416684817,17.84758889925721,5.312827009265725,6,3.18499755859375,4.18499755859375,9.889995574951172,10.549995422363281,15.729995727539062,2,0.0658716528794574,-1.3177608077178122,105.47000122070312,1.8786546767413028,103.51000213623048,2.42527163189603,104.58000183105469,0.0658716528794574 9701,2022-06-23,107.04000091552734,107.3000030517578,106.20999908447266,106.2300033569336,669800.0,0.013060734484082293,-1.5646968010626887,0.5704184866996499,26.522582424500385,24.706177969633934,0.6429321504353567,6.061235169872461,7.99797773405173,5.7281648964560645,16.49075967468754,1.6399993896484233,-3.10610294042354,-4.70899925231933,-15.412517746169556,5.994519241530895,-10.060758499244443,0.6427599946057825,2.9258917031693414,95.05699561527587,54.10577656036503,5.3517592469251145,6,0.4350013732910156,2.8050003051757812,8.509998321533203,9.77499771118164,14.129997253417969,3,0.05894990194902383,-1.9999946272088687,105.66000366210938,-1.3177608077178122,105.47000122070312,1.8786546767413028,103.51000213623048,0.05894990194902383 9702,2022-06-24,109.23999786376952,109.66999816894531,107.41000366210938,107.6500015258789,723400.0,0.020553035588801505,-1.183577941751008,1.9629643583753875,34.435868619451895,22.877160707450134,-2.390006489843003,3.515364336050922,5.564195003889708,3.596240192878966,18.07669084726464,2.6299972534179688,-4.093804826551775,-2.1750022888183764,-12.7465824797858,8.396577902149048,-7.460792384302096,3.1107878066653427,-7.199996948242173,94.3643452167277,53.73334522619446,5.285790095483713,6,-2.6049957275390483,0.605003356933608,6.31000137329103,7.575000762939467,10.860000610351577,4,0.05062247242253903,-1.5646968010626887,107.04000091552734,-1.9999946272088687,105.66000366210938,-1.3177608077178122,105.47000122070312,0.05062247242253903 9703,2022-06-27,110.75,110.97000122070312,108.88999938964844,108.93000030517578,511100.0,0.01382279536579234,-1.1894738532828455,1.1446565325041849,36.89488430962247,23.47203319871425,-4.572066727909942,1.6164749970159562,3.8428045148661454,2.1787911317254895,19.262817066261153,2.0800018310546875,-4.947162516136785,-0.3655002593994112,-10.637020237067006,9.906019718268183,-5.5012602482332085,4.770259729434386,-8.557399139404296,97.05487035138106,58.68535330607908,5.135759988833795,6,-4.244998931884766,-0.904998779296875,4.309999465942383,6.064998626708984,8.529998779296875,0,0.04966139954853266,-1.183577941751008,109.23999786376952,-1.5646968010626887,107.04000091552734,-1.9999946272088687,105.66000366210938,0.04966139954853266 9704,2022-06-28,110.6500015258789,112.16999816894531,110.47000122070312,111.0500030517578,521200.0,-0.0009029207595584454,-3.4736636048787832,-0.21978109502788978,34.838991008500145,25.18559680297843,-4.359927950350354,1.228959396642665,3.7310524607124194,2.363557531815019,20.4396838024933,1.6999969482421875,-5.588695299517212,-0.11599884033202557,-9.917708457684029,9.685710777019978,-5.016853649008027,4.784855968343976,-8.106304650878911,80.83232554134548,47.60648685823076,4.900854808676001,6,-3.545001983642578,-0.8050003051757812,3.93499755859375,5.789997100830078,5.180000305175781,1,0.052778999162731655,-1.1894738532828455,110.75,-1.183577941751008,109.23999786376952,-1.5646968010626887,107.04000091552734,0.052778999162731655 9705,2022-06-29,110.9000015258789,111.33000183105469,110.08999633789062,110.81999969482422,726800.0,0.002259376380953082,1.6383027076163885,-0.20000381468272088,39.41175832604986,27.113794786900474,-4.212660780644228,0.5827529431359295,3.2723544063730685,2.200799481910778,21.865711565197618,1.2400054931640625,-6.121394791059728,0.40450096130371094,-9.045286870863976,9.854288793471397,-4.320392954780132,5.129394877387554,-7.778726573242196,78.69132821890733,44.40884121286075,4.724893916083843,6,-3.795001983642578,-1.0550003051757812,3.68499755859375,5.539997100830078,2.9899978637695312,2,0.08142469481562364,-3.4736636048787832,110.6500015258789,-1.1894738532828455,110.75,-1.183577941751008,109.23999786376952,0.08142469481562364 9706,2022-06-30,112.0999984741211,112.68000030517578,110.0999984741211,110.12000274658205,829600.0,0.010820531395233202,-1.5544518556007947,24.749380125881952,47.80134661130971,30.565099868642903,-4.995852471653194,-1.0100555921349184,1.840740202211066,1.112194543082012,23.0875210089463,2.5800018310546875,-5.837220830453688,1.82099800109863,-7.247008318686255,10.889004320883515,-2.7130051587938198,6.35500116099108,-8.43580012850586,88.9942656449738,48.426412159869315,4.534003159892444,6,-4.739997863769531,-2.2549972534179688,2.4850006103515625,4.340000152587891,2.5,3,0.08287244462070165,1.6383027076163885,110.9000015258789,-3.4736636048787832,110.6500015258789,-1.1894738532828455,110.75,0.08287244462070165 9707,2022-07-01,115.1500015258789,115.4000015258789,111.97000122070312,112.5199966430664,800000.0,0.02720787772768718,1.1916900666900667,1.3282881605413124,57.42991202304222,35.645389832546336,-7.139632607099571,-4.399840705103344,-1.4772691845159613,-1.8104240982708006,24.14685140107818,3.4300003051757812,-5.091423998415564,4.94350090026856,-3.932878392330892,13.819880192868013,0.5053112539688414,9.38169054656828,-10.764539023498827,96.15975548443123,49.32739780722794,4.4381896462997235,7,-5.700000762939453,-5.305000305175781,-0.34000205993652344,1.2899971008300781,0.12999725341796875,4,0.05227960541288801,-1.5544518556007947,112.0999984741211,1.6383027076163885,110.9000015258789,-3.4736636048787832,110.6500015258789,0.05227960541288801 9708,2022-07-05,110.61000061035156,114.86000061035156,108.95999908447266,114.63999938964844,838100.0,-0.03942684199189539,1.6398209908993466,-1.5323160826177769,58.57960084934334,39.75498092582541,-1.6612851447414272,-0.30884766965891686,2.7857684586234086,2.8217953156714373,25.356049456133455,6.19000244140625,-4.486055551855401,0.6784999847412081,-7.757663018871867,9.114662988354283,-3.5395815170653293,4.8965814865477455,-5.123084205621595,25.621131993214107,-25.472599706810584,4.218081501806536,7,-0.7900009155273438,-0.7649993896484375,4.287498474121094,5.829998016357422,3.8600006103515625,1,0.08579692443181663,1.1916900666900667,115.1500015258789,-1.5544518556007947,112.0999984741211,1.6383027076163885,110.9000015258789,0.08579692443181663 9709,2022-07-06,113.0,113.62000274658205,110.44000244140624,111.0199966430664,643100.0,0.02160744396040415,-1.025483216502861,-0.4913161182840483,67.0319720603733,44.77187958135482,-3.208202875427304,-3.156832556784053,0.2201729179523113,0.5024432951083782,26.94288068029924,3.1800003051758097,-3.507044102603004,3.2564994812011747,-4.692448072950867,11.205447035353217,-0.7179742958748392,7.230973258277189,-6.521775083155134,62.73290968885351,6.0229655243932285,3.974473777076018,7,-2.1949996948242188,-3.154998779296875,1.9799995422363281,3.4399986267089844,2.2699966430664062,2,0.05557521043625546,1.6398209908993466,110.61000061035156,1.1916900666900667,115.1500015258789,-1.5544518556007947,112.0999984741211,0.05557521043625546 9710,2022-07-07,112.33999633789062,113.75,112.3000030517578,113.61000061035156,673100.0,-0.005840740372649367,-1.14815819515556,-0.6414152117538715,64.19809531996671,48.958047680851074,-1.6773894284581843,-3.0543071360555416,0.7255286376750121,1.2762784189088592,28.518717390195125,1.4499969482422017,-2.2560921456203005,2.8509960174560547,-4.352752989566881,10.05474502447899,-0.750878486055413,6.452870520967522,-4.969593760142359,52.48440950404215,-9.115543289314388,3.6018745035114663,7,-0.9349937438964844,-2.5099945068359375,2.282503128051758,4.100002288818359,4.610000610351577,3,0.031066455464952902,-1.025483216502861,113.0,1.6398209908993466,110.61000061035156,1.1916900666900667,115.1500015258789,0.031066455464952902 9711,2022-07-08,112.0500030517578,112.83999633789062,111.66000366210938,112.6999969482422,585900.0,-0.0025813894924885394,1.5376386427774495,0.5118044959210134,67.96537670285277,52.683548579006725,-0.6727364708161616,-3.176858094934275,0.8752701804867371,1.667916437234524,29.82194000367443,1.17999267578125,-1.2772205259764746,2.7195026397704964,-4.081556381375577,9.52056166091657,-0.6810268708025404,6.120032150343533,-3.8766405791964615,47.98140987366464,-19.319953804647803,3.4005295105730395,7,0.09499740600587359,-2.220001220703111,2.089996337890639,4.389995574951186,5.339996337890639,4,0.016421207387568915,-1.14815819515556,112.33999633789062,-1.025483216502861,113.0,1.6398209908993466,110.61000061035156,0.016421207387568915 9712,2022-07-11,112.12000274658205,112.97000122070312,111.2699966430664,111.70999908447266,673400.0,0.00062471836606659,-1.635648553381751,-0.6307807878304088,71.75341973558102,56.55671918189101,-0.3254721057255523,-3.491223959518507,0.69485617676321,1.712177392188181,30.309575936595976,1.7000045776367188,-0.23839942119086288,2.8310020446777457,-3.8866814795156728,9.548685568871164,-0.5278397174189564,6.189843806774448,-3.2239763686889518,53.55937025183485,-19.39606470758187,3.3588417620967057,7,0.05999755859373579,-2.290000915527358,1.9649963378906108,4.319995880126939,5.459999084472642,0,0.022119119396959208,1.5376386427774495,112.0500030517578,-1.14815819515556,112.33999633789062,-1.025483216502861,113.0,0.022119119396959208 9713,2022-07-12,111.8499984741211,112.62000274658205,111.11000061035156,111.2699966430664,519200.0,-0.0024081721891429098,-2.3555830592384432,1.4146259769258906,67.62430329079834,60.19953165770192,0.13072300800646985,-3.405260425513262,0.8248537224022527,2.103217539455258,30.32545719469133,1.510002136230483,0.6889606625769176,2.566997909545904,-4.140810069500191,9.274805888591999,-0.7869060799771432,5.9209018990689515,-2.303574581429416,42.59809887333837,-31.368988713828728,3.3539039895230474,7,0.3300018310546875,-2.0849990844726562,2.0900020599365234,4.590000152587891,5.810005187988281,1,0.030666073777098735,-1.635648553381751,112.12000274658205,1.5376386427774495,112.0500030517578,-1.14815819515556,112.33999633789062,0.030666073777098735 9714,2022-07-13,111.08000183105469,112.0,110.3000030517578,110.97000122070312,565300.0,-0.00688419001851448,-1.3448283119534183,0.18965562600299912,64.50749543379737,62.98794689189609,1.0819033880205922,-2.4398058262496534,1.5529407580164047,2.982059780216133,29.043885209120678,1.6999969482422017,1.3205889107726563,1.593501281738284,-5.070766582160317,8.257769145636885,-1.7386326502110165,4.925635213687585,-0.948220175044284,22.608680268378333,-50.877959463485524,3.3321339319493033,7,1.0999984741210938,-1.31500244140625,3.152498245239258,5.359996795654297,7.0,2,0.030518539194880567,-2.3555830592384432,111.8499984741211,-1.635648553381751,112.12000274658205,1.5376386427774495,112.0500030517578,0.030518539194880567 9715,2022-07-14,110.91999816894531,111.33000183105469,109.41000366210938,109.41000366210938,748200.0,-0.0014404362573987584,-1.5430531836417103,13.727146622277708,61.111103828374404,64.46680880490328,1.3913580335984364,-1.9563852178437031,1.721181641748288,3.241982256817323,27.35533744831722,1.9199981689453125,1.8149531599255653,1.1644977569580135,-5.259012544429581,7.588008058345608,-2.0472573937357907,4.376252907651818,4.480003356933594,42.41560512284191,-27.17172899475385,3.2117551506937976,7,1.2600021362304688,-1.154998779296875,3.772502899169922,5.520000457763672,7.0900039672851705,3,0.03921744091174162,-1.3448283119534183,111.08000183105469,-2.3555830592384432,111.8499984741211,-1.635648553381751,112.12000274658205,0.03921744091174162 9716,2022-07-15,111.9000015258789,112.29000091552734,110.48999786376952,112.18000030517578,1145500.0,0.008835226948353592,6.200012207031307,-0.1854303297325155,58.189663677235394,64.5512256553692,0.42465911406449663,-2.6127572799892675,0.7335708809895891,2.3785104576897993,25.41709545475645,1.8000030517578267,2.4172692440037764,1.8540008544921847,-4.394657253381325,8.102658962365695,-1.2703281994445774,4.978329908428947,3.38020004272461,69.94380818488864,3.346406278078774,3.1243290539367576,7,0.009998321533203125,-2.2150001525878906,2.809999465942383,4.539997100830078,4.25,4,0.04512953845845469,-1.5430531836417103,110.91999816894531,-1.3448283119534183,111.08000183105469,-2.3555830592384432,111.8499984741211,0.04512953845845469 9717,2022-07-18,111.9000015258789,112.5,111.41000366210938,112.12999725341795,927700.0,0.0,1.2474123014000316,0.8214168937329193,53.903602388989206,64.0316702708854,-0.09480472348005264,-2.1462844055142227,0.6387643403922141,2.4927122746763644,23.03247004913786,1.089996337890625,2.8785836172903885,1.4880008697509766,-4.249195672436684,7.2251974119386375,-1.380597401342854,4.356599140844807,3.2627960845947257,77.57004903253987,14.212893697344256,2.86859827109383,7,-0.31999969482421875,-3.0550003051757812,2.809999465942383,4.539997100830078,4.319999694824219,0,0.049061642438850805,6.200012207031307,111.9000015258789,-1.5430531836417103,110.91999816894531,-1.3448283119534183,111.08000183105469,0.049061642438850805 9718,2022-07-19,113.47000122070312,113.55999755859376,112.26000213623048,112.52999877929688,1029600.0,0.014030381353132837,1.3214305177111128,-4.0870430571222585,58.70370030239705,63.10630674222136,-1.3594055208301796,-3.0902877273690024,-1.001048936420375,1.06109473111826,20.05633026580831,1.659996032714858,3.0927419687442637,2.5600006103515653,-2.319644967236755,7.439646187939886,0.1201778215574052,4.9998233991457255,1.577740510803224,97.83141035540129,35.16933748597813,2.439822788794157,7,-1.8899993896484375,-4.75,1.0599994659423828,2.9699974060058594,3.25,1,0.03622103257368847,1.2474123014000316,111.9000015258789,6.200012207031307,111.9000015258789,-1.5430531836417103,110.91999816894531,0.03622103257368847 9719,2022-07-20,111.6999969482422,114.02999877929688,111.5,113.55999755859376,1193500.0,-0.01559887418189243,-1.2389424148104855,-1.9787189143562107,52.2573222991333,61.77955418435099,0.23110364744485423,-0.8744503309973624,0.6816480342143194,2.970812514716883,17.30379792609315,2.529998779296875,2.775287245514008,0.4784965515136861,-3.6812561762059772,4.638249279233349,-1.6013798123461385,2.5583729153735106,3.2349900218762144,49.56700663196585,-10.610287335738633,2.0798763638598294,7,0.02000427246092329,-2.9799957275390767,2.472503662109361,4.740001678466783,5.880004882812486,2,0.05335726836795551,1.3214305177111128,113.47000122070312,1.2474123014000316,111.9000015258789,6.200012207031307,111.9000015258789,0.05335726836795551 9720,2022-07-21,112.62000274658205,113.08999633789062,111.26000213623048,111.4000015258789,706400.0,0.008236399493960045,-1.4399922688802356,-0.65591441955094,51.49083642402246,59.94904970892539,-0.7208068053106871,-1.3136466822305266,-0.27583230809632653,2.127991048528017,14.65650192184555,1.829994201660142,2.782508659045874,1.0505023956298913,-2.2196275428953243,4.320632334155107,-0.5845625736327236,2.6855673648925062,2.2044845573761904,60.16961389670203,3.4872127813377887,1.6350649692626094,7,-0.9000015258789205,-3.9000015258789205,-0.542503356933608,2.119995117187486,3.3699951171874716,3,0.04848161029403242,-1.2389424148104855,111.6999969482422,1.3214305177111128,113.47000122070312,1.2474123014000316,111.9000015258789,0.04848161029403242 9721,2022-07-22,113.3499984741211,113.83999633789062,112.4499969482422,113.12999725341795,588700.0,0.006481936687407819,1.316671541014434,0.18032868899618235,44.04761304060431,56.870626742816874,-1.3935525449325468,-1.630259153348831,-1.0188289986388384,1.468711766696515,12.260365306504914,1.3899993896484233,2.385437483027644,1.4649982452392578,-1.108482567410178,4.0384790578886935,0.17825783891454705,2.7517386515639686,1.3661991570001675,75.45122277032728,22.78083953551014,1.2867404063247145,7,-1.6299972534179688,-4.629997253417969,-2.327495574951172,0.3350028991699219,3.0100021362304688,4,0.041111634096521854,-1.4399922688802356,112.62000274658205,-1.2389424148104855,111.6999969482422,1.3214305177111128,113.47000122070312,0.041111634096521854 9722,2022-07-25,114.7699966430664,114.93000030517578,113.25,113.5,830500.0,0.01252755348972956,1.1132026582855499,5.772679983353767,67.33330578275945,56.83829368636811,-2.679942609038534,-2.756024358561504,-2.4197991670230863,0.12648908915980428,10.760113838547639,1.6800003051757812,2.134411309937164,2.6084964752197237,0.0432863549428788,5.173706595496569,1.3258914150813013,3.891101535358146,-5.359992980957031,95.64022501527957,37.91459420935496,1.2826050601384222,7,-2.599994659423828,-6.049995422363281,-3.7799949645996094,-1.0849952697753906,-0.339996337890625,0,0.012024090992215575,1.316671541014434,113.3499984741211,-1.4399922688802356,112.62000274658205,-1.2389424148104855,111.6999969482422,0.012024090992215575 9723,2022-07-26,116.25,116.43000030517578,114.80999755859376,115.0,680700.0,0.012895385555655281,1.0124250092405498,0.9842545701395522,64.65282507447075,56.85444142422071,-3.8779801277858894,-4.008365604877611,-3.846098134144256,-1.285663272231119,9.96196089508602,1.660003662109375,1.8623880016242254,3.813499832153326,0.7538322472075834,6.873167417099069,2.2836660396804547,5.343333624626197,-6.729596405029298,96.518368105873,37.797471872502236,1.5298337924728698,7,-3.329998016357422,-7.0149993896484375,-5.634998321533203,-2.9399986267089844,-2.8700027465820455,1,-0.0002580540154569766,1.1132026582855499,114.7699966430664,1.316671541014434,113.3499984741211,-1.4399922688802356,112.62000274658205,-0.0002580540154569766 9724,2022-07-27,116.48999786376952,116.83999633789062,115.30999755859376,115.9499969482422,979300.0,0.0020644977528561093,1.4677442179549267,0.4320007324218523,69.44704437988491,57.780657041055214,-3.6541385938419637,-3.9931432130889988,-4.056542623676478,-1.4972402901947817,9.689864434495494,1.5299987792968608,1.5192528761417776,3.761497879028312,0.3278738757333599,7.195121882323264,2.0446858773808287,5.478309880675795,-6.693210400390612,93.72761939399548,32.804345464500905,1.7168120016474777,7,-2.825000762939439,-6.3199996948242045,-6.684997558593736,-3.989997863769517,-1.709999084472642,2,0.001974447258575651,1.0124250092405498,116.25,1.1132026582855499,114.7699966430664,1.316671541014434,113.3499984741211,0.001974447258575651 9725,2022-07-28,119.93000030517578,120.1500015258789,116.43000030517578,117.26000213623048,853800.0,0.029530453296335413,1.392283273721034,4.944432670707648,78.50936587213216,60.03840172937707,-6.349370393826234,-7.085217042001972,-7.432856967163374,-4.927010792270437,9.688073308912234,3.720001220703125,1.425901348590486,6.750000381469732,2.151543388899384,11.34845737404008,4.450771885184565,9.0492288777549,-9.710620309326174,97.14284298814472,33.15394246712249,2.299228496285173,7,-4.224998474121094,-7.7350006103515625,-10.164999008178711,-7.430000305175781,-5.379997253417983,3,-0.01959475083916662,1.4677442179549267,116.48999786376952,1.0124250092405498,116.25,1.1132026582855499,114.7699966430664,-0.01959475083916662 9726,2022-07-29,121.38999938964844,121.91999816894531,119.88999938964844,120.19000244140624,1185800.0,0.012173760366526398,-1.2555503751112618,0.44943736748562046,80.47333300896314,62.990594020485275,-7.064561088103645,-8.235801115684154,-8.829909781572383,-6.3659488462165825,10.430412713813176,2.029998779296875,1.5136128524785022,7.745499420166013,1.8989518265027243,13.592047013829301,4.822225623334376,10.66877321699765,-10.376169671396482,93.88697933991203,27.39825208142372,2.923273796831643,7,-4.799999237060547,-7.325000762939453,-12.044998168945312,-8.889999389648438,-7.180000305175781,4,-0.04448473146906862,1.392283273721034,119.93000030517578,1.4677442179549267,116.48999786376952,1.0124250092405498,116.25,-0.04448473146906862 9727,2022-08-01,121.16999816894531,121.4499969482422,119.95999908447266,120.9800033569336,1085900.0,-0.001812350455633105,2.9733680559086593,0.15832941266228212,80.7387623782557,65.43893425113625,-6.024910091415165,-7.949233866105644,-8.486968809202068,-6.084277807700104,11.478633168100904,1.4899978637695455,1.7462633397469034,7.224498367309565,0.4979659163080754,13.951030818311054,3.861232141808813,10.587764592810316,-9.065551605624023,89.45147769877735,19.117014949886794,3.363266225500746,8,-4.579998016357422,-6.504997253417969,-12.50999641418457,-8.669998168945312,-3.529998779296875,0,-0.039696274913590845,-1.2555503751112618,121.38999938964844,1.392283273721034,119.93000030517578,1.4677442179549267,116.48999786376952,-0.039696274913590845 9728,2022-08-02,120.0999984741211,121.77999877929688,119.9800033569336,121.12999725341795,920400.0,-0.008830566237463588,-1.8346629820978013,-5.421194233626396,79.17201899944487,68.4294561067264,-4.375693795702162,-6.463184685674122,-7.288454036898514,-4.938724265985826,12.351445585743406,1.7999954223632812,2.000393337821933,5.679998779296881,-1.3861388607011236,12.746136419294885,2.1469299592978786,9.213067599295883,-7.013996750237396,72.46596782496479,-3.74415385809732,3.533068819999001,8,-3.509998321533203,-4.694999694824219,-11.859996795654297,-7.599998474121094,-2.150001525878892,1,-0.04721064313890955,2.9733680559086593,121.16999816894531,-1.2555503751112618,121.38999938964844,1.392283273721034,119.93000030517578,-0.04721064313890955 9729,2022-08-03,119.27999877929688,119.56999969482422,116.91999816894531,119.5199966430664,947600.0,-0.006827641176039734,14.5880623807921,0.233007910876718,75.93050629424648,71.14497498119574,-2.6456110521115335,-5.426815835910858,-6.3574563572285,-4.064895489745396,12.752213126712403,3.1800003051757812,2.3737122251072833,4.545999145507807,-2.806769086282358,11.898767377297972,0.8696150296127172,8.222383261402896,-5.310597410907022,51.9125607120771,-27.392046140377694,3.676384115895083,8,-2.095001220703125,-3.8400001525878906,-11.104997634887695,-6.779998779296875,-1.19000244140625,2,-0.049463460649389,-1.8346629820978013,120.0999984741211,2.9733680559086593,121.16999816894531,-1.2555503751112618,121.38999938964844,-0.049463460649389 9730,2022-08-04,115.83000183105469,119.22000122070312,115.5199966430664,118.23999786376952,1105300.0,-0.02892351595866205,-1.4422420804282523,10.041739517436442,60.57019759676177,72.98081770965769,1.4612781751706763,-1.7939259500066669,-2.897770896024497,-0.5877697087669986,13.021415578271977,3.7600021362304688,2.477691666087196,0.921501922607419,-6.357323391860064,8.200327237074902,-2.717910734626315,4.560914579841153,-1.0655407826092897,4.843829907457851,-72.52004408968561,3.639412657233738,8,1.7549972534179688,-0.3900032043457031,-7.355001449584961,-3.3300018310546875,3.6100006103515483,3,-0.009065035268576715,14.5880623807921,119.27999877929688,-1.8346629820978013,120.0999984741211,2.9733680559086593,121.16999816894531,-0.009065035268576715 9731,2022-08-05,113.88999938964844,115.62000274658205,113.06999969482422,115.4499969482422,1106000.0,-0.016748704228079614,1.6842008046964467,0.6473029571075464,54.84655928535674,71.5934014321685,3.895599020120855,0.3067178796092236,-1.0465046968428027,1.3824070101087358,13.076085297591833,2.7600021362304688,2.8232353591983497,-1.1105003356933594,-8.28293624289644,6.061935571509721,-4.696718289294907,2.475717617908188,8.029998779296875,9.414463616718798,-65.11748790130599,3.5862179536015426,8,3.604999542236328,1.5499992370605469,-5.414999008178711,-1.3899993896484375,2.5699996948242188,4,0.005795097599845533,-1.4422420804282523,115.83000183105469,14.5880623807921,119.27999877929688,-1.8346629820978013,120.0999984741211,0.005795097599845533 9732,2022-08-08,114.5999984741211,115.19000244140624,113.61000061035156,114.38999938964844,1474400.0,0.006234077515827829,1.2733724497917283,-0.13461500841190846,52.87238668102818,70.2844638328971,3.530186595854005,-0.2191982617300141,-1.8352731302370842,0.6870582124665532,13.002669452014675,1.5800018310546733,3.1735352467392346,-0.5245010375976591,-7.571917054850488,6.5229149796551695,-4.048209046224073,2.999206971028755,7.142999725341795,17.56600390491899,-51.78726505226756,3.523708008626416,8,2.895000457763672,0.8400001525878906,-5.99749755859375,-2.0999984741210938,2.4300003051757812,0,-0.0034031360806388022,1.6842008046964467,113.88999938964844,-1.4422420804282523,115.83000183105469,14.5880623807921,119.27999877929688,-0.0034031360806388022 9733,2022-08-09,115.27999877929688,115.8000030517578,114.69000244140624,115.43000030517578,988700.0,0.0059336851154438985,1.494363722086574,-0.7142960944595822,59.63401904802573,69.19412768491274,3.015202453989332,-0.663051016697537,-2.6142002601793592,0.021979013744200415,12.7863261489079,1.2000045776367045,3.6694106767612595,-0.016000747680664062,-6.892772057768354,6.860770562407026,-3.4543864027245093,3.422384907363181,6.289539450073235,33.99998591496394,-36.29231521206685,3.4383856550438425,8,2.2150001525878906,0.15999984741210938,-5.632497787475586,-2.779998779296875,-1.1599960327148295,1,0.020471900028987466,1.2733724497917283,114.5999984741211,1.6842008046964467,113.88999938964844,-1.4422420804282523,115.83000183105469,0.020471900028987466 9734,2022-08-10,114.47000122070312,116.04000091552734,114.26000213623048,115.58999633789062,2173300.0,-0.007026349472335491,-1.311696804557864,7.4665581608260005,55.008118884761366,66.58287801964931,3.9208495747017196,0.43630839908011865,-1.9435956037565205,0.8404229628211226,12.334243038837196,1.7799987792968608,3.6988937763603076,-0.9954982757568303,-7.59630291857782,5.605306367064159,-4.295900597167332,2.3049040456536716,6.929546237976069,22.764246805269366,-46.79227713411329,3.3004023214104974,8,3.0249977111816406,1.1949996948242188,-4.637500762939453,-1.970001220703125,-0.45999908447264204,2,0.030400940774251373,1.494363722086574,115.27999877929688,1.2733724497917283,114.5999984741211,1.6842008046964467,113.88999938964844,0.030400940774251373 9735,2022-08-11,115.2699966430664,115.86000061035156,114.0999984741211,114.2300033569336,2238700.0,0.006988690607427017,-1.707689237883963,-0.9285694822888283,55.17799046448791,63.77228440359652,2.671225287136224,-0.02222614728481176,-2.833685397176879,0.08139441938685366,11.580382803286872,1.7600021362304688,3.70250228747625,-0.41300277709960653,-6.660376438192685,5.834370883993472,-3.536689607646153,2.71068405344694,5.962959860335687,74.07394087606991,5.045645251496083,3.1236868305465424,8,2.1550025939941406,0.3950042724609375,-4.944995880126953,-2.9399948120117188,-0.04999542236328125,3,0.024464299270835932,-1.311696804557864,114.47000122070312,1.494363722086574,115.27999877929688,1.2733724497917283,114.5999984741211,0.024464299270835932 9736,2022-08-12,116.9499969482422,116.98999786376952,115.4000015258789,115.91000366210938,1578100.0,0.014574480386061905,1.8392915531335616,1.0000000000000138,55.79787456379539,61.00107464643427,0.3298662210857515,-1.3749916877399073,-4.589984512921902,-1.587531438779635,11.118429392704554,1.7200012207031108,3.678940740384604,1.014497756958022,-4.992691898095117,7.021687412011161,-1.9890970705685476,4.018092584484592,4.11970041898833,98.8165399990528,31.784897325870617,3.003594827526572,8,0.47500228881834516,-1.284996032714858,-6.332494735717788,-5.42999649047853,-3.4399948120117188,4,0.02129119758990683,-1.707689237883963,115.2699966430664,-1.311696804557864,114.47000122070312,1.494363722086574,115.27999877929688,0.02129119758990683 9737,2022-08-15,117.38999938964844,117.77999877929688,116.20999908447266,116.94000244140624,1789500.0,0.0037623125514143485,1.5528538996886203,0.4326921666153224,53.20945873381224,58.11634572803065,-0.7852995004478913,-1.457326682163199,-5.108226401833107,-1.996543982434389,10.841277434490802,1.5699996948242188,3.1628769723869112,1.1800003051757812,-4.545903557525861,6.905904167877424,-1.68295162617504,4.042952236526602,3.519704024133972,89.40219137754097,25.02223968652909,2.862951931350823,8,-1.0699996948242188,-1.7249984741210938,-6.402498245239258,-6.834999084472656,-4.760002136230483,0,-0.007922312888756888,1.8392915531335616,116.9499969482422,-1.707689237883963,115.2699966430664,-1.311696804557864,114.47000122070312,-0.007922312888756888 9738,2022-08-16,117.58000183105469,117.87000274658205,116.58999633789062,117.47000122070312,759300.0,0.001618557308068258,2.710150375939738,0.24444745854666755,53.07736878496181,55.577108226999016,-1.5313981883240615,-1.3951612761716774,-5.360077061223706,-2.156532030451416,11.05331926447771,1.2800064086914205,2.40937971964469,1.1645027160644474,-4.441097781269178,6.770103213398073,-1.6382975326023654,3.9673029647312603,3.1729075083485583,92.30767674069362,30.332991561069846,2.8028002486668124,8,-1.4350013732910156,-1.9150009155273438,-6.575000762939453,-7.135002136230469,-4.25,1,-0.00467769215166447,1.5528538996886203,117.38999938964844,1.8392915531335616,116.9499969482422,-1.707689237883963,115.2699966430664,-0.00467769215166447 9739,2022-08-17,117.66000366210938,118.23999786376952,116.54000091552734,117.44000244140624,966200.0,0.0006804033833036627,1.4637822178485247,2.0000000000001292,42.09060319009741,53.52381995959186,-2.0845781312909963,-1.0601130009211488,-5.523227356176648,-2.227464881330434,11.032632298432226,1.6999969482421733,1.6127708685179556,0.9465042114257756,-4.220085671279293,6.113094094130844,-1.6367907299267586,3.5297991527783097,2.939247484402287,85.9904761553746,27.288494455809186,2.583294941352536,8,-2.0050048828125,-1.9950027465820312,-6.687503814697266,-7.515003204345703,-6.1300048828125,2,-0.030086697308741694,2.710150375939738,117.58000183105469,1.5528538996886203,117.38999938964844,1.8392915531335616,116.9499969482422,-0.030086697308741694 9740,2022-08-18,118.08000183105469,118.30999755859376,117.47000122070312,117.91000366210938,604900.0,0.003569591669837502,1.6666989609319374,0.7727146622277209,37.565746935631054,51.60372969851123,-2.4047329722899775,-1.1068365792792036,-6.044807262912698,-2.6813660806538593,10.927224822865716,0.8399963378906392,0.8694957852191862,1.0935024261474666,-3.7278290413007653,5.9148338935956986,-1.3171633075766493,3.5041681598715826,2.3686642864232255,92.09635597597348,36.28170028671124,2.4106657337241124,8,-2.1200027465820312,-2.4150009155273438,-7.107501983642578,-8.235000610351562,-8.910003662109375,3,-0.03446815406259429,1.4637822178485247,117.66000366210938,2.710150375939738,117.58000183105469,1.5528538996886203,117.38999938964844,-0.03446815406259429 9741,2022-08-19,118.01000213623048,118.41000366210938,117.02999877929688,117.41000366210938,812000.0,-0.0005928158345082091,-1.0294066498746206,3.529440804236687,37.99393242650188,49.95056811467497,-1.8873232920840763,-0.7060187933196715,-6.008051327714483,-2.634364700930462,11.10416602623233,1.3800048828125,0.17835572747119954,0.7905025482177876,-3.732014529929913,5.313019626365488,-1.4707559908560626,3.051761087291638,2.2910906527943524,81.81815029182438,29.008386115627474,2.2612585390738498,8,-1.7550010681152486,-1.805004119873061,-7.037502288818374,-8.165000915527358,-10.440002441406264,4,-0.023642071561922218,1.6666989609319374,118.08000183105469,1.4637822178485247,117.66000366210938,2.710150375939738,117.58000183105469,-0.023642071561922218 9742,2022-08-22,116.1500015258789,117.70999908447266,116.0199966430664,117.70999908447266,604400.0,-0.015761381041281552,1.1666731875268985,-2.6000025431379163,35.84230174781537,47.307043970207154,0.24101231396365108,1.3309054865323162,-4.1304130422662695,-0.8306060289061179,11.704865486174839,1.9900054931640767,-0.05189250372262677,-1.138498306274414,-5.544261378575143,3.267264766026315,-3.3413798424247716,1.0643832298759435,4.00646940126191,5.439518870725237,-43.02976146207769,2.202881536150362,8,0.10499954223632812,0.4399986267089844,-5.352500915527344,-6.305000305175781,-7.090003967285142,0,-0.02272922389123011,-1.0294066498746206,118.01000213623048,1.6666989609319374,118.08000183105469,1.4637822178485247,117.66000366210938,-0.02272922389123011 9743,2022-08-23,116.22000122070312,116.51000213623048,115.33000183105469,116.29000091552734,836100.0,0.0006026663272029609,3.6274327942912397,0.04487166947063657,38.40909747709736,45.46270825824449,0.35578943468512136,1.326556359845199,-4.150004983829845,-0.9760125424750612,11.890803276198488,1.1800003051757955,-0.010657168758697821,-1.0669986724853544,-5.474270571682041,3.340273226711332,-3.270634622083705,1.136637277112996,3.7947402817913627,28.896066900832796,-18.34710456075653,2.203635949598347,8,0.034999847412109375,0.3699989318847656,-6.007499694824219,-6.375,-11.55999755859375,1,-0.030889725775064436,1.1666731875268985,116.1500015258789,-1.0294066498746206,118.01000213623048,1.6666989609319374,118.08000183105469,-0.030889725775064436 9744,2022-08-24,116.72000122070312,116.9000015258789,115.86000061035156,116.6500015258789,631600.0,0.004302185465051789,3.8372101275704833,-1.0,54.34146043730945,45.36976047744688,0.23302074568962894,0.8903182134179701,-4.432847829072642,-1.5352262616887629,11.85080509970962,1.0400009155273438,0.05897684248635926,-0.5784988403320312,-4.978208083150463,3.8212104024864004,-2.778353461741247,1.6213557810771846,3.1558454456379508,45.12982348365874,-7.167729743780427,2.1998546214092145,8,0.15000152587890625,-0.13000106811523438,-6.569999694824219,-6.875,-14.870002746582031,2,-0.029043860128465604,3.6274327942912397,116.22000122070312,1.1666731875268985,116.1500015258789,-1.0294066498746206,118.01000213623048,-0.029043860128465604 9745,2022-08-25,117.58000183105469,117.69000244140624,116.5,116.94000244140624,519400.0,0.007368065467420637,1.7674455740672326,9.14288828337895,70.11997370895143,46.96110482690867,-0.29597080851804947,-0.16312903900031017,-5.013830908958624,-2.480697897161747,10.614468762386013,1.1900024414062358,-0.04171658463296524,0.39900169372558025,-3.8268877317231755,4.624891119174336,-1.7139430189987905,2.511946406449951,2.159727895856051,73.05190462271676,14.696665413040861,2.1129447127243757,8,-0.7099990844726562,-0.9900016784667969,-7.3600006103515625,-7.7350006103515625,-12.569999694824205,3,-0.05145435412095656,3.8372101275704833,116.72000122070312,3.6274327942912397,116.22000122070312,1.1666731875268985,116.1500015258789,-0.05145435412095656 9746,2022-08-26,115.98999786376952,117.80999755859376,115.87000274658205,117.62000274658205,801600.0,-0.013522741474096711,-1.074866179254552,-2.546885058293386,56.9154177490787,47.37287805082716,1.2779239352319252,1.0557040803276294,-3.1752633682051368,-0.9506716739773111,8.799912879600067,1.9399948120117188,-0.0013763459892146557,-0.9210021972656364,-4.678688571316158,2.8366841767848854,-2.7998453842909043,0.9578409897596316,3.616337262499485,26.612789102251792,-35.37762991438244,1.8788431870252642,8,0.8800048828125142,1.194999694824233,-5.769996643066392,-6.144996643066392,-9.579994201660142,4,-0.05879817070808391,1.7674455740672326,117.58000183105469,3.8372101275704833,116.72000122070312,3.6274327942912397,116.22000122070312,-0.05879817070808391 9747,2022-08-29,116.36000061035156,117.13999938964844,115.19000244140624,115.75,656400.0,0.00318995390461696,-1.2543372994522493,-0.3742323822361951,55.544154116815825,47.64696530992206,0.834173158902999,0.3234557029417431,-3.238599150876283,-1.3958750775294675,7.003826288114204,1.9499969482422017,-0.0030451814320997528,-0.31049957275391193,-3.491982656010677,2.870983510502853,-1.9012411143822874,1.2802419688744635,3.1156078072885407,44.65650188696833,-20.012213836416066,1.5907415416283812,8,0.44000244140625,1.1349983215332031,-6.1399993896484375,-6.5149993896484375,-12.25,0,-0.07554143064129004,-1.074866179254552,115.98999786376952,1.7674455740672326,117.58000183105469,3.8372101275704833,116.72000122070312,-0.07554143064129004 9748,2022-08-30,114.43000030517578,116.66000366210938,114.06999969482422,116.66000366210938,626200.0,-0.01658645836242878,1.3228700165246279,-3.655739550241389,49.81583386198113,48.50532427346468,2.5371659648184135,1.9045408667213337,-0.983541279748124,0.41787805533084565,5.196105924206175,2.5900039672851562,-0.1942032034815213,-1.9569999694824247,-4.8490817768030325,0.9350818378381831,-3.4030408731427286,-0.5109590658221208,4.9174959380080026,9.625690266804531,-57.8509246449404,1.446040903660305,8,1.8100013732910156,3.0649986267089844,-3.9849987030029297,-4.584999084472656,-13.620002746582017,1,-0.046928276957621584,-1.2543372994522493,116.36000061035156,-1.074866179254552,115.98999786376952,1.7674455740672326,117.58000183105469,-0.046928276957621584 9749,2022-08-31,113.37999725341795,114.86000061035156,113.33999633789062,114.75,938200.0,-0.009175942051538488,-1.0965509983952013,0.6143500826231456,41.49416431124037,48.94181509297683,3.2589129787357507,2.6244227181104662,0.3228338977708205,1.3633489999597401,4.889158071869612,1.5200042724609375,-0.3954033445131131,-2.712002944946306,-5.564952573802458,0.14094668390984566,-4.138477759374382,-1.2855281305182302,5.841949058798633,0.8948748233459616,-63.031272772526066,1.4264748144280728,8,2.4950027465820455,4.115001678466811,-2.3024959564208842,-3.5349960327148295,-13.989997863769517,2,-0.07690945318880493,1.3228700165246279,114.43000030517578,-1.2543372994522493,116.36000061035156,-1.074866179254552,115.98999786376952,-0.07690945318880493 9750,2022-09-01,114.77999877929688,115.12999725341795,112.88999938964844,113.4499969482422,715900.0,0.012347870522079418,1.2068957741397364,-0.9708023099755322,39.98155704213839,49.16266227249201,1.499239550927797,1.2034244674617156,-0.8053668081520868,-0.14767697512043299,5.212315171571675,2.239997863769517,-0.5929168824992672,-1.2595012664794893,-4.170798925653472,1.651796392694493,-2.7151500960664805,0.1961475631075018,4.318908600571859,38.41463603742736,-20.226570345432528,1.4556488295869925,9,0.5699996948242188,2.625,-2.8625011444091797,-4.93499755859375,-14.90000152587892,3,-0.11265029136337645,-1.0965509983952013,113.37999725341795,1.3228700165246279,114.43000030517578,-1.2543372994522493,116.36000061035156,-0.11265029136337645 9751,2022-09-02,114.5500030517578,116.48999786376952,114.22000122070312,115.16999816894531,883400.0,-0.002003796218723819,-2.546873137353052,-0.4661611004669569,36.62903218854215,49.25007676590609,1.3262941557054404,1.5656741849466442,-0.34512712956463076,-0.012009723115440352,5.321009392847962,2.269996643066392,-0.6099170239393175,-1.5224971771240376,-4.344807718778185,1.2998133645301095,-2.933652447951104,-0.11134190629697116,4.300548008502119,39.05890969669084,-15.043050068506382,1.4111552708270731,9,0.7999954223632955,2.8549957275390767,-0.6000022888183452,-3.4550018310546733,-12.350006103515597,4,-0.08328241520182933,1.2068957741397364,114.77999877929688,-1.0965509983952013,113.37999725341795,1.3228700165246279,114.43000030517578,-0.08328241520182933 9752,2022-09-06,114.20999908447266,116.18000030517578,113.9000015258789,114.66999816894531,564400.0,-0.0029681707396508328,-3.222242630177243,0.7419398503642279,34.354693489236425,48.79958743392154,1.5222497760302645,1.9762875815565195,0.15499371642764004,0.23568091977986683,5.487173663391828,2.279998779296875,-0.6178698128374691,-1.843001174926755,-4.713132985148917,1.027130635295407,-3.278067080037829,-0.40793526981568107,4.402129908962806,35.013214824888394,-13.667078917234448,1.4350659051110803,9,1.1399993896484375,3.125,1.1175003051757812,-2.229999542236328,-14.949996948242173,1,-0.06829520606680162,-2.546873137353052,114.5500030517578,1.2068957741397364,114.77999877929688,-1.0965509983952013,113.37999725341795,-0.06829520606680162 9753,2022-09-07,117.63999938964844,117.70999908447266,114.72000122070312,114.72000122070312,671500.0,0.030032399375459873,-1.047945026520001,-6.347834740351285,49.92916339319774,48.30933220679802,-1.883177293582861,-1.3363577955690005,-3.1204108733633262,-3.2628345369175236,5.615706140856594,3.5,-0.5602973196152732,1.4689990997314482,-1.4607547500101674,4.398752949473064,0.004122174860640371,2.933876024602256,0.7432444196355448,98.54772408182131,52.33198823517391,1.4648769248708111,9,-2.2900009155273438,-0.30500030517578125,-2.0124988555908203,-5.659999847412109,-16.18000030517578,2,-0.11501189093415987,-3.222242630177243,114.20999908447266,-2.546873137353052,114.5500030517578,1.2068957741397364,114.77999877929688,-0.11501189093415987 9754,2022-09-08,117.9499969482422,118.02999877929688,116.5999984741211,117.38999938964844,914400.0,0.0026351373699602387,2.9722163353537066,0.19178010608000906,49.536028578896975,46.022227192347515,-2.235431054939866,-1.4464347168700868,-3.2657993461833,-3.6376854034340766,5.605872824806135,1.4300003051757812,-0.30451744481248966,1.6049968719482592,-1.3127288631168454,4.522722607013364,0.1461340044156998,3.0638597394808187,0.21351708425635252,98.44354395808314,55.63418080184078,1.4588628675325532,9,-2.4899978637695455,-1.7199974060058736,-1.952497482299819,-5.969997406005874,-19.83999633789064,3,-0.14531581036979313,-1.047945026520001,117.63999938964844,-3.222242630177243,114.20999908447266,-2.546873137353052,114.5500030517578,-0.14531581036979313 9755,2022-09-09,118.08999633789062,118.73999786376952,117.4000015258789,118.4499969482422,654600.0,0.0011869384762244195,1.851048633205692,-0.6428610354223524,50.284070127526704,45.28541078995286,-2.565242585450193,-1.4380647986433956,-3.244228442432444,-3.8401470238996467,5.657210514681817,1.3399963378906108,-0.09339827166567716,1.6039962768554688,-1.367060459361113,4.575053013072051,0.11846790874717783,3.0895246449637597,-5.1999969482421875,86.57020624602005,46.68364414842562,1.4855283681082898,9,-2.2749977111816406,-2.0349960327148438,-1.7774982452392578,-6.109996795654297,-18.45999908447267,4,-0.15835377701880804,2.9722163353537066,117.9499969482422,-1.047945026520001,117.63999938964844,-3.222242630177243,114.20999908447266,-0.15835377701880804 9756,2022-09-12,119.44000244140624,119.86000061035156,117.98999786376952,118.58999633789062,611800.0,0.011432010715394014,1.2130178049044915,-2.361124062221713,62.12231868120121,46.01631796377345,-3.770956769901048,-2.7320339972363143,-4.452331241168565,-5.261526121822428,6.242019047340089,1.8700027465820455,-0.12502766989736358,2.8295021057128764,-0.41913896081049984,6.078143172236253,1.2051815724511812,4.453822638974572,-6.433003082275377,92.95304977412613,46.69704287731393,1.624320533261691,9,-3.065002441406236,-3.065002441406236,-2.9275035858154155,-7.460002899169908,-17.690002441406236,0,-0.16376427317626563,1.851048633205692,118.08999633789062,2.9722163353537066,117.9499969482422,-1.047945026520001,117.63999938964844,-0.16376427317626563 9757,2022-09-13,116.45999908447266,118.8499984741211,115.87999725341795,118.36000061035156,787700.0,-0.02494979316829371,1.0625028146664752,-2.2352798621333805,50.72814803601181,46.11768620533242,-0.8663867309152948,0.1841659884721878,-1.4604524978141455,-2.4041606247548373,6.233193474496047,3.5600051879882812,-0.4774862825200614,-0.1040012359619169,-3.3322226306998033,3.1242201587759695,-1.71811193333086,1.5101094614070263,-3.1788796752929755,33.85210253669977,-13.996716512185053,1.6141106973689443,9,-0.08499908447265625,-0.08499908447265625,0.00749969482421875,-4.479999542236328,-14.419998168945312,1,-0.12244549414676842,1.2130178049044915,119.44000244140624,1.851048633205692,118.08999633789062,2.9722163353537066,117.9499969482422,-0.12244549414676842 9758,2022-09-14,117.02999877929688,117.72000122070312,116.37999725341795,116.37999725341795,962300.0,0.0048943817560120895,-3.123079451154247,-0.34210579150889975,50.93654747921396,47.16683989066282,-1.149693983235764,-0.4523431238202704,-1.8653483239162512,-3.070298984747623,6.18736387537181,1.3400039672851705,-0.5679989062132336,0.49349861145019247,-2.7075368739773182,3.694534096877703,-1.1070191312635558,2.0940163541639407,-3.485724122070323,28.894486329401957,-18.5010758535837,1.6005177427137527,9,-0.654998779296875,-0.654998779296875,-0.5625,-5.049999237060547,-16.919998168945312,2,-0.1518413810853596,1.0625028146664752,116.45999908447266,1.2130178049044915,119.44000244140624,1.851048633205692,118.08999633789062,-0.1518413810853596 9759,2022-09-15,114.12000274658205,116.75,113.97000122070312,116.75,948500.0,-0.024865385482936708,1.1140697205550028,-4.046140122304665,40.698934059519935,47.24654844814966,2.0968130977149997,2.2965944709413435,1.1022926417399646,-0.23505982782835133,6.354114302157951,3.05999755859375,-0.745712063516919,-2.23949737548827,-5.567911039409751,1.0889162884332109,-3.9037042074490103,-0.5752905435275295,-0.32309905123049987,2.546715474071955,-39.8848946023282,1.6642068319607404,9,2.759998321533189,2.2549972534179545,2.3474960327148295,-2.1400032043457173,-12.380004882812528,3,-0.1109358864126786,-3.123079451154247,117.02999877929688,1.0625028146664752,116.45999908447266,1.2130178049044915,119.44000244140624,-0.1109358864126786 9760,2022-09-16,114.01000213623048,114.41999816894531,113.22000122070312,114.1999969482422,1302400.0,-0.0009639029767273266,2.8095307296398935,0.07224144883223767,44.217305702345136,48.089689949683326,2.331260242337734,2.1987795843435123,1.291125627956859,-0.18524753930090299,6.600964027016186,1.1999969482421875,-0.7166365348890906,-2.1459980010986186,-5.528736629718807,1.23674062752157,-3.837367315408713,-0.4546286867885243,5.8499984741210795,11.897605243141227,-31.19099286429293,1.6913693143100927,9,2.529998779296861,2.364997863769517,2.5699977874755717,-2.030002593994155,-12.66000366210939,4,-0.13946146152054284,1.1140697205550028,114.12000274658205,-3.123079451154247,117.02999877929688,1.0625028146664752,116.45999908447266,-0.13946146152054284 9761,2022-09-19,115.22000122070312,115.23999786376952,113.2699966430664,113.45999908447266,717500.0,0.010613095884576929,1.1888958118756254,-9.263422077661327,46.826283509214306,49.475422174125306,1.370408091979101,0.810603596091056,0.18499334792343802,-1.4386313544671054,6.93230444442717,1.9700012207031108,-0.44879488468771456,-0.7964988708496037,-4.0861457338352665,2.493147992136059,-2.441322302342442,0.8483245606432348,4.507199401855473,35.52399601590926,-7.0619796769556515,1.6448234314928323,9,1.3199996948242188,1.154998779296875,1.3249988555908203,-3.240001678466797,-11.900001525878906,0,-0.1353064034205539,2.8095307296398935,114.01000213623048,1.1140697205550028,114.12000274658205,-3.123079451154247,117.02999877929688,-0.1353064034205539 9762,2022-09-20,113.51000213623048,114.37999725341795,112.4499969482422,114.37999725341795,602700.0,-0.014841165304252613,3.436807212010743,-0.4943148075097265,47.406995817166425,49.19518133234405,3.3197808886399542,2.4376597224021452,1.978873761937848,0.23340655264713916,7.660669045604893,2.7700042724609233,-0.29156469820907205,-2.374497985839824,-5.8482997201200675,1.0993037484404198,-4.111398852979946,-0.637597118699702,6.08705449829101,20.113934129569362,-25.540771541953394,1.736900867140124,9,2.644996643066392,2.644996643066392,3.0349979400634624,-1.5300025939941548,-10.09000396728517,1,-0.10360322363589214,1.1888958118756254,115.22000122070312,2.8095307296398935,114.01000213623048,1.1140697205550028,114.12000274658205,-0.10360322363589214 9763,2022-09-21,112.62999725341795,115.37999725341795,112.62000274658205,114.3000030517578,807500.0,-0.007752663785138281,-2.266275715427301,1.9195576680230737,47.86568102630728,49.00958715983408,3.8156355100975787,3.198931266341461,2.942968068406131,1.0579723217260693,7.92249062291967,2.759994506835909,-0.08644364508879221,-3.0750026702881,-6.835027567568417,0.685022226992217,-4.955015118928259,-1.1949902216479416,6.681176993652372,4.186050637851769,-45.18356140084497,1.8800124486401595,9,3.5250015258789205,3.5250015258789205,3.3625030517578267,-0.6499977111816264,-7.939994812011719,2,-0.09402465236737134,3.436807212010743,113.51000213623048,1.1888958118756254,115.22000122070312,2.8095307296398935,114.01000213623048,-0.09402465236737134 9764,2022-09-22,113.33000183105469,114.12999725341795,111.4000015258789,112.51000213623048,786600.0,0.006215081192461724,1.2562036362719375,-0.4910160764946852,45.70244203789277,48.50051737209698,2.6723973594653927,2.3525511086428708,2.361743861557173,0.3604842077905204,8.569358184433653,2.7299957275390483,0.20913556149686485,-2.205498123168951,-6.076857814894282,1.6658615685563802,-4.141177969031617,-0.2698182773062854,5.706725324062518,48.4925220351721,-2.1693459983574996,1.9356798458626638,9,2.299999237060547,2.299999237060547,2.5749988555908203,-1.3500022888183594,-6.220001220703125,3,-0.1166504986068092,-2.266275715427301,112.62999725341795,3.436807212010743,113.51000213623048,1.1888958118756254,115.22000122070312,-0.1166504986068092 9765,2022-09-23,111.52999877929688,112.25,110.33999633789062,112.25,987100.0,-0.015882846754393776,4.305556732929259,-0.878050595930383,41.81127610189619,46.24373486328531,3.8487429732487612,3.874722550599131,4.26721827074654,2.1787484551108065,9.46618479653221,2.9900054931640625,-0.008129128903632932,-3.703001022338867,-7.838195226129713,0.4321931814519786,-5.770598124234283,-1.6354039204434514,7.0485248380660295,23.61115526269188,-27.34034290887937,2.0675971018954216,9,3.0649986267089844,3.5699996948242188,4.130001068115234,0.4500007629394531,-4.979995727539077,4,-0.08777908206473195,1.2562036362719375,113.33000183105469,-2.266275715427301,112.62999725341795,3.436807212010743,113.51000213623048,-0.08777908206473195 9766,2022-09-26,109.16999816894531,112.1999969482422,108.48999786376952,111.12000274658205,805800.0,-0.02116023165230807,-1.24168777616175,2.7083350993939077,37.68329085461463,44.794306287574514,5.139181354634687,6.005493306218511,6.675848145259323,4.5299003118201995,10.629700998021635,3.7099990844726847,-0.33570878816982486,-5.722001647949213,-10.644250185903658,-0.7997531099947679,-8.183125916926429,-3.2608773789719976,8.749443266059814,9.869381210649026,-41.317860319724645,2.46112426897722,9,3.9350013732910156,5.005001068115234,6.6425018310546875,2.8100013732910156,-2.9000015258789062,0,-0.07163139897394177,4.305556732929259,111.52999877929688,1.2562036362719375,113.33000183105469,-2.266275715427301,112.62999725341795,-0.07163139897394177 9767,2022-09-27,107.56999969482422,109.80999755859376,107.08000183105469,109.80999755859376,822500.0,-0.014656027305643304,1.4374985098824413,1.1487141566017571,22.97371730634636,41.687325157255884,5.973717827540895,7.2868003811007895,8.306886391564717,6.06854503210937,11.668397693343648,2.7299957275390767,-0.7757823356055837,-6.882500076293951,-12.734696682929155,-1.0303034696587474,-9.808598379611553,-3.956401772976349,9.406497383057342,5.903591976078628,-37.669719224163686,2.926098303317604,9,4.345001220703125,5.900001525878906,8.65999984741211,4.409999847412109,-2.0199966430664205,1,-0.0395091569401993,-1.24168777616175,109.16999816894531,4.305556732929259,111.52999877929688,1.2562036362719375,113.33000183105469,-0.0395091569401993 9768,2022-09-28,109.05999755859376,109.66000366210938,107.38999938964844,108.88999938964844,523800.0,0.01385142575064302,2.313849752185777,-0.07589211208409277,27.561853514179234,40.22764954110693,3.6143734313689038,5.664278333960283,6.815268651910955,4.52954588052522,12.244938782294664,2.2700042724609375,-1.547970797659417,-5.124002075195293,-11.45380961769375,1.2058054673031648,-8.288905846444521,-1.9590983039460639,6.728920089668577,28.085064016613952,-8.19444204381674,3.164903771249229,9,2.170001983642564,4.410003662109361,7.362503051757798,2.920001983642564,-4.319999694824247,2,-0.05171464804607473,1.4374985098824413,107.56999969482422,-1.24168777616175,109.16999816894531,4.305556732929259,111.52999877929688,-0.05171464804607473 9769,2022-09-29,104.66000366210938,108.86000061035156,104.5999984741211,108.41000366210938,640500.0,-0.04034470928830203,-1.2015455889600788,-22.059061125570366,22.102225614471948,37.770418420232126,7.298905597540653,9.884268037617232,11.219542218759202,8.85669065966043,12.793483685835467,4.4599990844726705,-2.086198855896342,-9.087996292114255,-16.718597658681034,-1.4573949255474759,-12.903296975397652,-5.272695608830858,10.083844088088043,0.7843813858767469,-27.930206672114668,3.815300683283391,9,5.329994201660156,7.569995880126953,11.762496948242188,7.319995880126953,1.3699951171875,3,0.00028663078776225426,2.313849752185777,109.05999755859376,1.4374985098824413,107.56999969482422,-1.24168777616175,109.16999816894531,0.00028663078776225426 9770,2022-09-30,101.8499984741211,105.5,101.56999969482422,104.91999816894531,1019100.0,-0.0268488925058733,-1.165291062672476,0.8186665852864583,15.550333819546537,34.29531289915793,9.166582487031206,12.30690399111586,13.971603734513636,11.597045455684011,13.402259578412185,3.9300003051757812,-2.814736640536182,-11.251501464843756,-20.52752646451924,-1.9754764651682706,-15.889513964681498,-6.613488965006013,11.473710377425633,2.6340437595771142,-17.21311620231462,4.6380124998377426,9,6.625,8.865001678466797,14.880002975463867,10.130001068115234,2.1200027465820312,4,0.051644597103916334,-1.2015455889600788,104.66000366210938,2.313849752185777,109.05999755859376,1.4374985098824413,107.56999969482422,0.051644597103916334 9771,2022-10-03,105.01000213623048,105.93000030517578,103.0500030517578,103.54000091552734,817400.0,0.031026055075614956,-1.3510210945236292,-0.47882780678494763,27.732411594302746,32.109247985506414,4.923770725399706,8.849247338713397,10.765647701144033,8.3933624279464,14.749692975428808,4.0800018310546875,-3.0818569401662756,-7.614497756957988,-17.535614349197473,2.3066188352814976,-12.57505605307773,-2.653939460838245,6.433113250240638,41.747613267372486,22.69411909691597,4.960558296119739,10,3.464996337890611,5.704998016357408,11.719999313354478,6.969997406005845,-0.37000274658204546,0,0.014665278394428105,-1.165291062672476,101.8499984741211,-1.2015455889600788,104.66000366210938,2.313849752185777,109.05999755859376,0.014665278394428105 9772,2022-10-04,106.41000366210938,106.48999786376952,104.83000183105469,105.19000244140624,940600.0,0.013332077872569181,1.4058094406174617,0.8299321140152397,29.992479845641384,30.123336743210196,2.6940264320135157,7.2042959595395075,9.2892367167712,6.965202904232044,15.912285379189644,1.6599960327148295,-3.445038190346267,-5.82449645996094,-16.090431881394252,4.441438961472372,-10.957464170677596,-0.6915287492442843,3.4534132136982407,59.826966548563576,40.28255941417932,5.132967710716656,10,1.4399948120117188,4.304996490478516,10.617496490478516,5.569995880126953,-3.2600021362304688,1,-0.0013157317378499345,-1.3510210945236292,105.01000213623048,-1.165291062672476,101.8499984741211,-1.2015455889600788,104.66000366210938,-0.0013157317378499345 9773,2022-10-05,104.11000061035156,105.41999816894531,103.2300033569336,105.41999816894531,521200.0,-0.021614537849854454,2.343509760984019,-1.0737674162643396,30.698040632606777,28.45618103151175,4.088300034537724,8.89473075360874,11.436816444666576,9.231850378208065,18.078278162888456,3.1800003051757812,-4.068188505902157,-7.447999572753901,-17.99348820161346,3.0974890561056583,-12.720743887183687,-2.175255258324114,4.426469516498713,34.84225784001298,12.604636746288016,5.272744314429781,10,2.799999237060547,6.604999542236328,13.037500381469727,7.869998931884766,7.690002441406236,2,0.01383154771841455,1.4058094406174617,106.41000366210938,-1.3510210945236292,105.01000213623048,-1.165291062672476,101.8499984741211,0.01383154771841455 9774,2022-10-06,100.80999755859376,103.8000030517578,100.68000030517578,103.6500015258789,859300.0,-0.0316972724273491,-1.0129059885854266,2.1679460000931727,27.335170989245256,26.847724907883876,6.063182789269206,11.430875909779147,14.535170177837998,12.465078399768757,20.478440458528073,3.4300003051757812,-4.73330655964071,-9.891002655029283,-21.019040060078396,1.2370347500198307,-15.455021357553846,-4.326983952504719,6.611837299132347,2.2374751814774907,-20.427873225515484,5.564018702524558,10,5.63000106811522,9.460002899169908,16.057502746582017,11.170001983642564,9.880004882812472,3,0.03898423172653609,2.343509760984019,104.11000061035156,1.4058094406174617,106.41000366210938,-1.3510210945236292,105.01000213623048,0.03898423172653609 9775,2022-10-07,99.38999938964844,100.8000030517578,98.83999633789062,100.6500015258789,856600.0,-0.014085886353880528,1.5128207636216304,0.4436621042592938,23.013991463823274,25.2178027533515,6.235783895714363,11.99297167481619,15.62196242600082,13.8061729023066,22.758196911236492,1.9700012207031392,-5.457450716705949,-10.376000976562494,-22.020423720530374,1.2684217674053855,-16.198212348546434,-4.553789604578554,6.818305248618614,7.189580941876006,-13.277137409156136,5.822211371983936,10,4.93499755859375,9.959999084472656,17.295000076293945,12.59000015258789,11.139999389648438,4,0.06680752017732683,-1.0129059885854266,100.80999755859376,2.343509760984019,104.11000061035156,1.4058094406174617,106.41000366210938,0.06680752017732683 9776,2022-10-10,99.87999725341795,100.9800033569336,99.5,99.7300033569336,1035200.0,0.004930051984893602,-3.852465167471296,-0.11904257316030867,25.755963735019407,25.526941245426286,4.793504817987511,10.500835647154844,14.750515139874082,13.22989908092515,24.60151389030276,1.5900039672851562,-6.267577560389498,-8.908002853393569,-20.41618585679268,2.600180150005542,-14.662094355093132,-3.1539113516940063,4.8546457247738175,13.594780497875078,-6.630846614640603,5.754091501699557,10,4.3700027465820455,9.47000122070314,16.49750137329103,12.830001831054702,11.700004577636733,0,0.04094917981333057,1.5128207636216304,99.38999938964844,-1.0129059885854266,100.80999755859376,2.343509760984019,104.11000061035156,0.04094917981333057 9777,2022-10-11,102.1999969482422,103.41000366210938,99.5,99.5,1159900.0,0.02322787103145285,-1.8963022826043956,18.000712105800375,32.35195171718124,26.05917437909318,1.8234152523316567,7.439144902685982,12.075252343071057,10.866575829909962,26.978534058149638,3.910003662109375,-6.8741548172991855,-5.875003051757801,-17.14636074746285,5.396354643947248,-11.510681899610319,-0.23932420390528364,1.3557167018893352,51.06382485326775,27.61921675717545,5.635678847852524,10,1.650001525878892,7.150001525878892,14.177501678466783,10.88000106811522,10.100006103515597,1,0.02387477998303611,-3.852465167471296,99.87999725341795,1.5128207636216304,99.38999938964844,-1.0129059885854266,100.80999755859376,0.02387477998303611 9778,2022-10-12,99.26000213623048,101.9800033569336,99.2300033569336,101.72000122070312,779800.0,-0.028767073383579866,-1.1825425899406905,-0.9111118018389587,27.870400613999493,26.700082712374012,3.60633470867198,9.464865657948351,14.652990866694353,13.753375493192593,29.50401484850198,2.969993591308608,-7.317683146994099,-7.926498031616191,-19.0258597070777,3.172863643845318,-13.476178869346938,-2.3768171938854437,4.150001525878892,8.467847375399854,-11.320576560474342,5.549680837730752,10,3.404994964599595,10.08999633789061,17.082496643066392,14.804996490478501,11.900001525878892,2,0.039189999052282376,-1.8963022826043956,102.1999969482422,-3.852465167471296,99.87999725341795,1.5128207636216304,99.38999938964844,0.039189999052282376 9779,2022-10-13,101.45999908447266,101.81999969482422,97.70999908447266,98.18000030517578,755300.0,0.02216398247929474,1.0550003051757812,-1.333333333333341,34.35849438057912,28.789878330266518,1.0109986101920043,6.606501470739744,12.13526793235556,11.507167156998662,31.217567616262453,4.1100006103515625,-7.324051606794029,-5.093500900268552,-15.969701500663675,5.782699700126571,-10.531601200466113,0.34459939992900956,1.9500045776367188,65.78942084911078,44.56431804162116,5.438100300197563,10,0.6399993896484375,7.325000762939453,14.882499694824219,13.205001831054688,13.590003967285142,3,0.10191212360130564,-1.1825425899406905,99.26000213623048,-1.8963022826043956,102.1999969482422,-3.852465167471296,99.87999725341795,0.10191212360130564 9780,2022-10-14,98.11000061035156,102.54000091552734,97.8499984741211,101.9000015258789,951900.0,-0.03301792336240794,-1.176332619959251,-1.1554885140353,33.33333333333336,29.412202967936583,4.21828500991144,9.174623490519764,15.233283053280644,14.759549715855968,32.6056855496853,4.69000244140625,-7.644813262131066,-7.6484992980957,-18.554205361766932,3.257206765575532,-13.101352329931316,-2.195646266260084,-0.40000152587890625,7.017564993689024,-14.997724364255916,5.452853031835618,10,3.9899978637695312,10.674999237060547,17.73499870300293,17.294998168945312,17.68000030517578,4,0.12822344055441137,1.0550003051757812,101.45999908447266,-1.1825425899406905,99.26000213623048,-1.8963022826043956,102.1999969482422,0.12822344055441137 9781,2022-10-17,99.62999725341795,100.8000030517578,98.98999786376952,99.3000030517578,1091100.0,0.01549277987575537,-2.8105188766373,-0.08706968916767151,38.00603529068461,30.302598017385836,2.0728625334440522,6.774088747371039,13.536311845570566,13.112102367071529,34.50388365855543,2.690002441406236,-7.357236550971109,-5.349002456665048,-15.617243161561788,4.919238248231693,-10.48312280911341,-0.2148821042166844,-1.9199981689452983,33.68415135100381,9.233000539779006,5.1341203524483685,10,1.9350013732910298,9.155002593994155,16.30500221252443,15.81000137329103,17.88000488281253,0,0.10940481608318997,-1.176332619959251,98.11000061035156,1.0550003051757812,101.45999908447266,-1.1825425899406905,99.26000213623048,0.10940481608318997 9782,2022-10-18,101.75,102.20999908447266,100.69000244140624,100.69000244140624,776500.0,0.02127875946026192,-1.8679247999078212,3.2121702540864647,39.16395125329727,31.24325475301811,-0.8690688259504924,3.9293424160052837,11.237431424869087,10.877439118688557,35.924775261648826,2.5800018310547017,-6.539671105782588,-2.6409996032714815,-12.172754821274367,6.890755614731404,-7.406877212272917,2.124878005729954,-3.943400878906246,83.64387958513801,57.188215476797595,4.765877609001439,10,-0.9949989318847656,6.529998779296875,14.625,13.689998626708984,16.830001831054688,1,0.09660935460496001,-2.8105188766373,99.62999725341795,-1.176332619959251,98.11000061035156,1.0550003051757812,101.45999908447266,0.09660935460496001 9783,2022-10-19,102.04000091552734,102.88999938964844,101.11000061035156,102.0,831500.0,0.0028501318479345894,1.0459781202727292,0.03773679967754887,45.57730840034382,33.27015890980684,-1.6579269827948622,2.9568878533439147,10.74631280486929,10.460206929396549,37.83072365599996,1.779998779296875,-6.321506776460595,-1.8214988708496094,-10.570596986468829,6.92759924476961,-6.196047928659212,2.553050186959993,-4.138733758544916,83.59076401459305,51.66180357589148,4.374549057809609,10,-1.4799995422363281,5.674999237060547,14.334999084472656,13.39999771118164,17.12000274658203,2,0.10054882442351287,-1.8679247999078212,101.75,-2.8105188766373,99.62999725341795,-1.176332619959251,98.11000061035156,0.10054882442351287 9784,2022-10-20,100.11000061035156,102.0,100.0199966430664,102.0,685200.0,-0.01891415413425479,1.095242324180748,-47.24890329963761,46.97286361673147,35.93225581568553,0.18141425532245137,4.053523717521458,12.474734659397413,12.236090967952123,39.45502403202238,2.0200042724609375,-6.3320319829512215,-3.090499114990237,-10.758336293180335,4.577338063199861,-6.924417704085286,0.7434194741048117,-2.0091841640624892,44.841304081271204,8.826413030378667,3.8339185890950467,10,0.4500007629394531,7.119998931884766,16.264999389648438,15.329998016357422,17.959999084472656,3,0.11037861336917443,1.0459781202727292,102.04000091552734,-1.8679247999078212,101.75,-2.8105188766373,99.62999725341795,0.11037861336917443 9785,2022-10-21,101.73999786376952,102.41000366210938,99.45999908447266,100.25,740000.0,0.016282062166418587,1.0848019194737621,-0.7883589126696355,43.99116997544905,37.95838984239994,-1.2071215301216398,1.741780254286553,10.63215336554326,10.481127520684396,40.82493146106351,2.9500045776367188,-6.196205691457635,-0.9710018157959155,-7.576263012430346,5.634259380838515,-4.2736324141131234,2.3316287825212925,-3.447614099746076,70.51279292461939,33.76802470641442,3.3026305983172146,10,-1.1799964904785014,4.8050003051757955,14.8875026702881,13.700000762939467,16.90000152587892,4,0.13082372191328773,1.095242324180748,100.11000061035156,1.0459781202727292,102.04000091552734,-1.8679247999078212,101.75,0.13082372191328773 9786,2022-10-24,101.3499984741211,102.9000015258789,100.76000213623048,102.37999725341795,715900.0,-0.0038332946514372246,1.0676249447147144,-0.6912753396109486,40.34349761290124,38.846339386368825,-0.6556192087501671,1.5978066574381273,10.74649414808988,10.740708105874631,41.55964025263601,2.1399993896484233,-5.621923579879066,-0.970001220703125,-6.851570140355349,4.911567698949099,-3.91078568052923,1.97078323912298,-2.873710085072659,54.94180372952928,20.244466031326972,2.9407844598261104,10,-1.0449981689453125,5.194999694824219,15.107501983642578,14.31500244140625,18.849998474121108,0,0.14247659258814283,1.0848019194737621,101.73999786376952,1.095242324180748,100.11000061035156,1.0459781202727292,102.04000091552734,0.14247659258814283 9787,2022-10-25,103.31999969482422,103.47000122070312,100.9499969482422,101.31999969482422,712000.0,0.019437604838308475,1.1913051554735734,-1.9417498740778318,48.47313239733858,41.135531806739834,-2.7379669677395384,-0.7451220246894934,8.503857659269954,8.647705118199397,41.81094227160468,2.5200042724609233,-4.693938435748834,1.2125000000000057,-4.155052152938424,6.5800521529384355,-1.4712760764692092,3.8962760764692206,-4.578288517565952,96.2593155618637,59.0364902317185,2.683776076469214,10,-2.729999542236328,3.2249984741210938,13.137500762939453,12.345001220703125,14.169998168945298,1,0.13734032600967105,1.0676249447147144,101.3499984741211,1.0848019194737621,101.73999786376952,1.095242324180748,100.11000061035156,0.13734032600967105 9788,2022-10-26,103.41999816894531,104.4499969482422,102.91999816894531,103.5999984741211,780900.0,0.0009678520559084358,-1.593217599327603,-0.09000015258789062,55.756512081846914,43.513089329102925,-2.442688384853099,-1.3589962172688956,8.120639475696493,8.431861493887396,41.90116350545831,1.5299987792968892,-3.887976353431668,1.5944984436035128,-2.725476521894876,5.914473409101902,-0.5654890391456888,3.7544859263527144,-4.300023788211462,79.35873306128417,36.152714527821374,2.159987482749198,10,-2.270000457763672,3.125,12.735000610351562,12.245002746582031,13.120002746582031,2,0.1465867717126066,1.1913051554735734,103.31999969482422,1.0676249447147144,101.3499984741211,1.0848019194737621,101.73999786376952,0.1465867717126066 9789,2022-10-27,104.69000244140624,105.51000213623048,104.12000274658205,104.12000274658205,637400.0,0.012280064735509466,-3.8771934521023432,-3.16665960242429,61.767330455934456,46.67242234272527,-3.583138683237408,-2.7685845953312906,6.573754584792553,7.041842330245416,41.076421141345065,2.0900039672851705,-3.390725128804533,2.863002777099595,-1.4611348815856076,7.187140435784798,0.7009339477569938,5.0250716064421965,-5.037025803921551,86.4462928727615,37.08642301163886,2.1620688293426005,10,-2.440002441406236,1.2299957275390767,11.46499633789064,10.974998474121108,11.169998168945327,3,0.1382176032405944,-1.593217599327603,103.41999816894531,1.1913051554735734,103.31999969482422,1.0676249447147144,101.3499984741211,0.1382176032405944 9790,2022-10-28,107.11000061035156,107.22000122070312,105.0999984741211,105.0999984741211,493300.0,0.023115847860446515,-1.109453227306371,3.526321425225377,64.78528939757092,49.647895021268184,-5.131904695209045,-5.032321326590335,3.8857478411742363,4.503985066127683,39.30463519319656,2.529998779296889,-2.3450018745572407,5.020000839233404,0.09226024967348678,9.947741428793321,2.5561305444534383,7.48387113401337,-6.754180913017379,98.2972039327999,42.578623571999664,2.463870294779962,10,-3.770000457763672,-2.1300010681152344,8.520000457763672,8.555000305175781,10.330001831054673,4,0.10232470378133329,-3.8771934521023432,104.69000244140624,-1.593217599327603,103.41999816894531,1.1913051554735734,103.31999969482422,0.10232470378133329 9791,2022-10-31,106.5500030517578,107.5,105.8000030517578,107.11000061035156,1107600.0,-0.005228247179560275,1.5373158122480797,-0.2786054544419421,59.58573944644655,51.91698259828477,-3.8968735844416926,-4.5861705783249676,4.167960492945539,4.976958026310811,37.63585868911894,1.6999969482422017,-1.6705473907282453,4.383003234863267,-0.7793934967771605,9.545399966503695,1.8018048690430533,6.964201600683481,-5.233197941151957,85.49623655538214,27.983099191972634,2.5811983658202142,10,-3.07000350952147,-1.5950050354003764,8.297494888305678,9.114997863769545,10.860000610351577,0,0.11346781784715487,-1.109453227306371,107.11000061035156,-3.8771934521023432,104.69000244140624,-1.593217599327603,103.41999816894531,0.11346781784715487 9792,2022-11-01,106.2699966430664,107.12999725341795,104.93000030517578,106.9000015258789,739200.0,-0.0026279343094469665,3.0367052104040884,1.1250136239781732,67.49873922628869,54.35269713450087,-3.2500572098481655,-4.550497310065452,4.221163525780696,5.203673617892761,36.31252379669628,2.1999969482421733,-0.6310734412200532,4.109997177124029,-1.028498123772522,9.24849247802058,1.5407495266757536,6.679244827572305,-3.9638803501574955,73.14404224484016,9.03758567214794,2.5692476504482733,11,-2.789997100830078,-2.509998321533203,7.370002746582031,8.935001373291016,11.230003356933594,1,0.13108121525554473,1.5373158122480797,106.5500030517578,-1.109453227306371,107.11000061035156,-3.8771934521023432,104.69000244140624,0.13108121525554473 9793,2022-11-02,105.5500030517578,108.33999633789062,105.31999969482422,105.66999816894531,748300.0,-0.006775135165637436,-9.413748651706085,0.19046696376673444,61.024272174090044,55.913964751985155,-2.212475032945406,-3.9179671460153145,4.699054513865363,5.8812963831111205,34.392236064612185,3.0199966430664062,0.1536736050323526,3.3180034637451,-1.9736100757585433,8.609617003248744,0.6721966939932855,5.963810233496915,-2.4128653657143104,33.88631461718224,-28.767689406190655,2.64580676975182,11,-1.6500053405761577,-1.8650016784667827,7.142498016357436,8.949996948242202,12.119995117187514,2,0.11312169082701762,3.0367052104040884,106.2699966430664,1.5373158122480797,106.5500030517578,-1.109453227306371,107.11000061035156,0.11312169082701762 9794,2022-11-03,104.73999786376952,105.33000183105469,102.72000122070312,103.97000122070312,865300.0,-0.007674137039968443,1.6769174188449516,-6.416899796540322,70.70579752895331,58.88225670237452,-0.7561548963177529,-2.9496712431557057,5.236434175807446,6.722987490406098,32.23332233436705,2.8300018310546733,0.770139564707705,2.311498260498027,-3.0492027198632314,7.672199240859285,-0.36885222968260223,4.991848750678656,3.599998474121108,35.94303199461301,-32.3544872298901,2.6803504901806305,11,-0.18999862670897016,-1.4549980163574077,7.6100025177002095,9.760002136230483,14.260002136230483,3,0.11265995123568318,-9.413748651706085,105.5500030517578,3.0367052104040884,106.2699966430664,1.5373158122480797,106.5500030517578,0.11265995123568318 9795,2022-11-04,106.02999877929688,106.18000030517578,104.20999908447266,105.02999877929688,560500.0,0.012316220563659108,2.0307639940373488,1.2987069606143415,70.27883056610764,62.20840480828633,-1.5350503938280866,-3.917569987936247,3.6554520779903896,5.49596719640175,29.533277110475993,1.970001220703125,1.1404233136303503,3.2694992065429744,-2.1212361094952996,8.660234522581248,0.5741315485238374,5.9648668645621115,2.30999755859375,58.896804882816745,-13.209873313698104,2.695367658019135,11,-1.3850021362304688,-3.0050010681152344,5.079999923706055,7.229999542236328,12.5,4,0.09270962882415934,1.6769174188449516,104.73999786376952,-9.413748651706085,105.5500030517578,3.0367052104040884,106.2699966430664,0.09270962882415934 9796,2022-11-07,103.97000122070312,106.4000015258789,102.5999984741211,106.13999938964844,667600.0,-0.0194284408404235,1.8252785151907063,-2.1699981689453125,57.06107203662109,63.16262032376218,1.0456382643890265,-1.618426412076019,5.4457901234929125,7.598824124213749,26.980218276331325,3.8000030517578125,1.5889690143665973,1.0050014495849666,-4.233807644255194,6.243810543425127,-1.6144030973351136,3.624405996505047,4.257595214843747,23.86765255139542,-44.84722828757833,2.61940454692008,11,1.4999961853027344,-0.9450035095214844,5.624998092651367,7.774997711181641,14.3699951171875,0,0.12955661308601463,2.0307639940373488,106.02999877929688,1.6769174188449516,104.73999786376952,-9.413748651706085,105.5500030517578,0.12955661308601463 9797,2022-11-08,104.63999938964844,105.41000366210938,103.63999938964844,104.54000091552734,652200.0,0.006444148899479751,1.1585325573714058,-0.046082285023169474,58.074530188000615,63.42017789111259,0.6510364802196875,-2.209537169680573,4.496429964361326,7.000126754795758,25.565243718635443,1.7700042724609375,2.0674151007417976,1.552999496459961,-3.7243011938441555,6.830300186764077,-1.0856508486920973,4.191649841612019,3.3624931274413967,35.54009886316663,-30.00039782935894,2.6386503451520595,11,0.8299980163574219,-1.6150016784667969,4.954999923706055,7.104999542236328,12.220001220703125,1,0.12203750331562224,1.8252785151907063,103.97000122070312,2.0307639940373488,106.02999877929688,1.6769174188449516,104.73999786376952,0.12203750331562224 9798,2022-11-09,103.1500015258789,105.1999969482422,102.86000061035156,104.16999816894531,876700.0,-0.014239276304094939,-1.9249982118589692,-10.200122072175173,59.70626336423254,63.19117043647904,2.3453458380611636,-0.43549593772027606,5.7462112910830285,8.570569857262427,24.10875438053688,2.339996337890639,2.691341443387671,-0.1314983367919922,-5.092153850496786,4.829157176912801,-2.611826093644396,2.3488294200604116,4.636391229492176,14.473752896155991,-51.4673783118592,2.480327756852399,11,2.319995880126953,-0.12500381469726562,6.132497787475586,8.59499740600586,11.6199951171875,2,0.13911777277599824,1.1585325573714058,104.63999938964844,1.8252785151907063,103.97000122070312,2.0307639940373488,106.02999877929688,0.13911777277599824 9799,2022-11-10,111.8000030517578,112.1999969482422,106.6500015258789,108.79000091552734,1693000.0,0.08385847210781394,1.913391124647801,-2.9509921985444123,72.17814165040487,64.01259846457171,-5.799967830656314,-8.718113960162327,-3.014595827453462,0.020834006044978537,22.112927710716644,9.049995422363295,3.1578870637709997,8.001502990722642,1.8321434361059232,14.17086254533936,4.91682321341429,11.086182768030994,-9.200004577636705,95.83339624935697,29.21184253332538,3.0846797773083576,11,-4.400005340576158,-6.845005035400376,-2.9875030517577983,-0.055004119873032664,1.6800003051757955,3,0.05250442716419257,-1.9249982118589692,103.1500015258789,1.1585325573714058,104.63999938964844,1.8252785151907063,103.97000122070312,0.05250442716419257 9800,2022-11-11,110.69000244140624,112.16000366210938,109.02999877929688,112.16000366210938,1076100.0,-0.009928448837677517,3.2585065083352363,-0.48837215196932726,69.95727213298616,65.16499098529833,-4.61394520750882,-6.974936826979203,-2.075716823847202,1.222629811351922,20.377129485113493,3.1300048828125,3.422720209035859,6.2625022888183395,-0.02885676437485074,12.55386134201153,3.1168227622217444,9.408181815414935,-7.898003997802718,84.27088805371703,15.50387899533986,3.1456795265965964,11,-3.290004730224595,-5.735004425048814,-2.3350028991699077,0.6099967956543111,2.379997253417983,4,0.07507450876598054,1.913391124647801,111.8000030517578,-1.9249982118589692,103.1500015258789,1.1585325573714058,104.63999938964844,0.07507450876598054 9801,2022-11-14,110.52999877929688,112.27999877929688,110.23999786376952,111.25,688900.0,-0.0014455114154872106,-2.138455579421764,0.4897963420457093,66.69753997127052,65.07596884585186,-4.280106852840248,-6.278357367158506,-2.0848075977341693,1.452395556494693,18.55997089776371,2.040000915527358,3.452366114360075,5.557498550415033,-0.8709685297749701,11.985965630605037,2.3432650103200245,8.771732090510042,-7.549840365600588,81.42250169677119,15.466643434661506,3.2142335400950026,11,-3.0900001525878906,-5.534999847412109,-3.6925010681152344,-0.15000152587890625,4.0500030517578125,0,0.07237854056231541,3.2585065083352363,110.69000244140624,1.913391124647801,111.8000030517578,-1.9249982118589692,103.1500015258789,0.07237854056231541 9802,2022-11-15,111.58000183105469,111.5999984741211,110.0500030517578,111.37999725341795,909600.0,0.009499711059026028,11.916743491114973,-0.27778366464631316,68.10115476630503,65.86228913387576,-5.026236574461976,-6.908356856088602,-3.2842292981843144,0.4438408642767513,17.34324915336177,1.5499954223632955,3.216758075839877,6.116001510620123,-0.7624587003773087,12.994461721617554,2.6767714051214,9.555231616118846,-8.227849802734383,92.56903307529453,27.139151404716742,3.439230105498716,11,-4.140003204345703,-6.585002899169922,-4.780002593994141,-1.2000045776367188,2.4499969482421875,1,0.06058428388513004,-2.138455579421764,110.52999877929688,3.2585065083352363,110.69000244140624,1.913391124647801,111.8000030517578,0.06058428388513004 9803,2022-11-16,112.3000030517578,112.95999908447266,111.43000030517578,111.43000030517578,716300.0,0.006452780147765846,-2.51722746924136,4.349914171275607,67.30331675614462,65.4842357146748,-5.23899390259308,-7.188870299532965,-4.258939458552163,-0.2542148616606852,16.54224598555169,1.529998779296875,3.225134863211423,6.323002624511702,-0.9964962061731342,13.642501455196538,2.6632532091692838,9.98275203985412,-8.590737153398436,89.54047087045237,25.6632231097988,3.659749415342418,11,-4.520004272460923,-6.965003967285142,-5.7000045776367045,-1.9200057983398295,2.7999954223632955,2,0.040605498082596725,11.916743491114973,111.58000183105469,-2.138455579421764,110.52999877929688,3.2585065083352363,110.69000244140624,0.040605498082596725 9804,2022-11-17,111.16000366210938,111.83999633789062,109.81999969482422,111.23999786376952,680800.0,-0.01015137452064907,2.1562665776564485,-0.09194706795399848,59.77788927766494,64.31746446040339,-3.455979999050598,-5.458443784467178,-3.4021411244793285,0.9029204674220352,15.170351355938545,2.4800033569335795,3.0743076963981366,4.630503082275396,-2.4897904833439526,11.750796647894745,1.0703562994657148,8.190649865085078,-6.895693772583215,54.198593318359265,-5.1048010705863405,3.5601467828096762,11,-3.3800048828125,-5.825004577636719,-5.152505874633789,-0.850006103515625,4.4199981689453125,3,0.032475646473800523,-2.51722746924136,112.3000030517578,11.916743491114973,111.58000183105469,-2.138455579421764,110.52999877929688,0.032475646473800523 9805,2022-11-18,115.0500030517578,115.2699966430664,112.33999633789062,112.33999633789062,1034400.0,0.03499459573132779,-1.1623564917259281,-33.87753934192286,67.67886226853179,65.49721893061567,-6.629052276012402,-8.74871503378391,-7.540491718483111,-2.9511406458505434,13.918045913155778,4.109992980957031,3.2758511357580176,7.855002212524397,0.15510376631088718,15.554900658737907,4.005052989417649,11.704951435631145,-10.263951810534849,95.96341808265483,38.321988673748216,3.8499492231067536,11,-5.985004425048814,-8.490005493164048,-9.607503890991197,-5.305004119873033,0.01999664306642046,4,-0.013646237750362333,2.1562665776564485,111.16000366210938,-2.51722746924136,112.3000030517578,11.916743491114973,111.58000183105469,-0.013646237750362333 9806,2022-11-21,115.79000091552734,116.37000274658205,114.4800033569336,114.4800033569336,1061800.0,0.006431967354547874,-1.8855006289894454,0.4833927354830743,69.42858014787949,66.75878003726888,-6.164301461543019,-8.802758424003883,-8.568883800864413,-3.669692859025787,12.951512006060495,1.8899993896484517,3.4426743341283697,7.87299995422363,-0.21733686170991007,15.96333677015717,3.82783154625686,11.9181683621904,-10.16523404215691,91.14501433859566,33.99955675176812,4.04516840796677,11,-6.174999237060547,-8.110000610351562,-10.347501754760742,-7.005001068115234,-1.3000030517578267,0,-0.023490812671186134,-1.1623564917259281,115.0500030517578,2.1562665776564485,111.16000366210938,-2.51722746924136,112.3000030517578,-0.023490812671186134 9807,2022-11-22,117.51000213623048,117.61000061035156,115.7300033569336,116.29000091552734,808500.0,0.01485448835912817,1.647886869902537,0.931300377393665,73.45097158066355,68.28596983909455,-6.556155360565242,-9.91344008372694,-10.467169626672018,-5.406728837795711,12.335882908333783,1.8799972534179688,3.6165414963298304,8.88350105285646,0.0370946583312417,17.729907447381677,4.460297855593851,13.306704250119068,-10.810711675538883,98.7163226910313,37.03302654480506,4.423203197262608,11,-5.380001068115249,-8.975002288818374,-12.335002899169936,-8.725002288818374,-5.440002441406264,1,-0.02493405030985374,-1.8855006289894454,115.79000091552734,-1.1623564917259281,115.0500030517578,2.1562665776564485,111.16000366210938,-0.02493405030985374 9808,2022-11-23,118.58000183105469,118.61000061035156,116.98999786376952,117.48999786376952,1054900.0,0.009105605270806949,1.8173923427517777,0.893444980863998,76.86335951001291,68.80654960127322,-5.819183010936769,-10.318491326258226,-11.725071884194719,-6.4152233650706165,12.268496234765998,1.6200027465820455,4.297616302359131,9.195500564575198,-0.3433730635742336,18.73437419272463,4.426063750500489,13.964937378649907,-10.571426152403887,99.65871699462645,33.28522585856331,4.769436814074714,11,-4.760002136230469,-9.545001983642578,-14.062501907348633,-9.795001983642578,-7.380004882812486,2,-0.03837074533225571,1.647886869902537,117.51000213623048,-1.8855006289894454,115.79000091552734,-1.1623564917259281,115.0500030517578,-0.03837074533225571 9809,2022-11-25,119.16000366210938,119.23999786376952,118.2699966430664,118.33000183105469,365900.0,0.004891228049406227,-1.0420815933183125,0.7614667982557348,76.20759138368881,69.50102951801796,-5.861808318292702,-10.286234613144131,-12.396298527290725,-6.967884409315644,12.762214071364616,0.9700012207031108,5.010181397515595,9.052002334594732,-1.1589938439072256,19.26299851309669,3.946504245343746,14.157500423845718,-9.667228493020474,98.84066400043365,30.21930489531998,5.105498089250981,11,-4.6300048828125,-9.810005187988281,-15.022502899169922,-10.375003814697266,-7.220001220703139,4,-0.034071878677520484,1.8173923427517777,118.58000183105469,1.647886869902537,117.51000213623048,-1.8855006289894454,115.79000091552734,-0.034071878677520484 9810,2022-11-28,118.06999969482422,118.52999877929688,116.0500030517578,118.52999877929688,1249000.0,-0.009147397900187815,9.782611580117157,-0.5542145417777369,79.2773939671411,70.89879107311468,-4.039676364046457,-8.783362427725038,-11.408519980388832,-5.84606202941778,13.714526613627514,3.1100006103515767,5.884424542612351,7.413998413085935,-3.284308730441211,18.11230555661308,2.064844841322369,12.7631519848495,-7.017668894586421,75.42017816900753,1.0907758114267523,5.349153571763569,11,-3.5400009155273438,-8.720001220703125,-14.174999237060547,-9.28499984741211,-9.199996948242173,0,-0.021089166343740473,-1.0420815933183125,119.16000366210938,1.8173923427517777,118.58000183105469,1.647886869902537,117.51000213623048,-0.021089166343740473 9811,2022-11-29,118.63999938964844,118.76000213623048,117.04000091552734,117.47000122070312,898000.0,0.0048276420453756685,1.4397117070319818,-2.5434793425439106,79.1909791200303,72.13099377908416,-3.7306051953598285,-8.855178801295466,-12.115237171077638,-6.375975398473486,14.858305808307692,1.7200012207031392,5.756710935001806,7.379498291015622,-3.7013722666703046,18.46036884870155,1.8390630121726588,12.919933569858586,-6.277641859245563,82.90599962613769,3.518406871050175,5.540435278842961,11,-4.1100006103515625,-8.639999389648438,-15.087499618530273,-9.854999542236328,-6.1100006103515625,1,-0.030091029275036485,9.782611580117157,118.06999969482422,-1.0420815933183125,119.16000366210938,1.8173923427517777,118.58000183105469,-0.030091029275036485 9812,2022-11-30,120.1999969482422,120.48999786376952,118.41999816894531,118.66999816894531,2773500.0,0.01314900174156497,-1.0394097926907961,1.3076933109015862,85.44696018726754,74.14695416032005,-4.402207528683235,-9.821626932968073,-13.741516920642496,-7.887526052839888,15.871111589039,2.0699996948242045,5.825041264806359,8.242995834350594,-3.260223343463551,19.74621501216474,2.491386245443522,13.994605423257667,-6.737216964500661,93.46844021657947,5.6272127288355875,5.751609588907075,11,-5.044998168945327,-9.479999542236342,-16.774997711181655,-11.414997100830092,-6.409996032714858,2,-0.04750415332316016,1.4397117070319818,118.63999938964844,9.782611580117157,118.06999969482422,-1.0420815933183125,119.16000366210938,-0.04750415332316016 9813,2022-12-01,117.48999786376952,121.0199966430664,116.80999755859376,120.95999908447266,1230600.0,-0.02254575002726167,1.3454057821943697,-2.2679764635484077,65.70953126217765,74.80602549193257,-0.9818370095066626,-6.504750793055052,-11.102287520486598,-5.140035535696725,17.233555890227127,4.209999084472642,6.015205288601024,4.9359970092773295,-6.405361857244657,16.277355875799316,-0.7346824239836707,10.60667644253833,-2.762318661622942,28.973776033231573,-55.466503693074756,5.670679433260995,12,-0.8100013732910014,-5.680000305175767,-13.922498703002915,-8.704998016357408,-3.1899948120117188,3,-0.04613157092086961,-1.0394097926907961,120.1999969482422,1.4397117070319818,118.63999938964844,9.782611580117157,118.06999969482422,-0.04613157092086961 9814,2022-12-02,116.54000091552734,116.8000030517578,115.0500030517578,116.3499984741211,968400.0,-0.008085768708104846,3.9295308504010054,-0.05475572754056528,66.295256217955,74.65229148631293,0.90694295725865,-4.875362794847376,-10.258125114027393,-4.145396069348465,17.463452995558654,2.4399948120117188,6.0843214365985006,3.3959999084472656,-7.450712420110847,14.242712237005378,-2.0273562558317906,8.819356072726322,4.4799957275390625,24.958114962447414,-57.045559678506194,5.423356164279053,12,1.2099990844726562,-4.730003356933594,-12.692502975463867,-7.755001068115234,0.19000244140625,4,-0.04582121096048197,1.3454057821943697,117.48999786376952,-1.0394097926907961,120.1999969482422,1.4397117070319818,118.63999938964844,-0.04582121096048197 9815,2022-12-05,115.86000061035156,115.87000274658205,114.66000366210938,115.58000183105469,677100.0,-0.005834909042678582,7.066578505670456,1.4736588499839383,64.42880746829691,74.09676118858151,1.9153432979140206,-3.606047825709936,-9.636014736216538,-3.421699392737935,18.020541927154945,1.8799972534179688,6.148698314854286,2.224499511718747,-8.145286853192147,12.594285876629641,-2.9603936707366927,7.409392694174187,5.159996032714844,18.867897367736024,-60.598181101910995,5.184893182455445,12,1.9799995422363281,-4.0500030517578125,-11.775001525878906,-7.075000762939453,0.519996643066392,0,-0.0338339215285236,3.9295308504010054,116.54000091552734,1.3454057821943697,117.48999786376952,-1.0394097926907961,120.1999969482422,-0.0338339215285236 9816,2022-12-06,117.44000244140624,117.58000183105469,115.87999725341795,115.87999725341795,958400.0,0.013637164014596914,-1.1794858000812025,5.571471389645777,65.42105423776724,73.20454815048193,0.6638152061263156,-4.348098533411886,-11.180658786742683,-4.964021463944775,18.23026162761771,1.720001220703125,6.601411430738551,3.131001281738264,-6.3030861272115715,12.5650886906881,-1.5860424227366536,7.848044986213182,3.3255944824218915,43.71072087061542,-32.689371980431375,4.717043704474918,12,0.39999771118165484,-5.630004882812486,-13.280002593994126,-8.655002593994126,-2.7000045776367188,1,-0.07297342912692784,7.066578505670456,115.86000061035156,3.9295308504010054,116.54000091552734,1.3454057821943697,117.48999786376952,-0.07297342912692784 9817,2022-12-07,117.41000366210938,118.2699966430664,116.83999633789062,117.16000366210938,1070000.0,-0.0002554391916997911,-2.213430942257578,0.16025587730409394,63.954126957142094,71.77018897794073,0.7578315683079069,-3.4913537622488775,-11.063341189946385,-4.896134833874257,18.51837879070709,1.4300003051757812,6.52353765464656,2.4625022888183565,-5.881830748439214,10.806835326075927,-1.7096642298104285,6.634668807447142,3.1113695312500056,43.23904143029713,-30.197695652953293,4.172166518628786,12,0.4299964904785156,-5.600006103515625,-13.1925048828125,-8.625003814697266,-3.4600067138671733,2,-0.041563791249479176,-1.1794858000812025,117.44000244140624,7.066578505670456,115.86000061035156,3.9295308504010054,116.54000091552734,-0.041563791249479176 9818,2022-12-08,117.5,117.8499984741211,116.91000366210938,117.41000366210938,916800.0,0.0007665133726562079,1.3797539257914357,0.3599853515625,68.36615977884473,70.89891879962472,0.557112458860729,-2.583626076845036,-11.11120705373763,-4.9724037703540205,18.557707784982984,0.9399948120117188,6.339473268169556,1.834998703002924,-4.452342288033947,8.122339694039795,-1.3086717925155114,4.978669198521359,2.7869184121093866,78.67041162882606,2.684506248078719,3.143670495518439,12,0.3400001525878906,-5.69000244140625,-13.880001068115234,-8.71500015258789,-5.8799972534179545,3,-0.03157446029338429,-2.213430942257578,117.41000366210938,-1.1794858000812025,117.44000244140624,7.066578505670456,115.86000061035156,-0.03157446029338429 9819,2022-12-09,117.66999816894531,118.5,115.6500015258789,117.0,2023400.0,0.0014467929271941848,1.4463486990746501,7.444727026110546,59.67502369395862,68.72087765816,0.17157267597187342,-2.4151360776403124,-11.094384059826751,-5.099284722081222,18.837904101854917,2.8499984741210938,5.874956320964699,1.7114971160888643,-4.3605194290397264,7.783513661217455,-1.3245111564754382,4.747505388653167,2.3918436531640737,78.38534836961273,4.722956843264143,3.0360082725642954,12,0.17000198364257812,-5.8600006103515625,-13.877498626708984,-8.884998321533203,-5.629997253417969,4,-0.028639374263854656,1.3797539257914357,117.5,-2.213430942257578,117.41000366210938,-1.1794858000812025,117.44000244140624,-0.028639374263854656 9820,2022-12-12,119.0,119.05999755859376,116.81999969482422,118.08000183105469,1480900.0,0.011302811691601633,3.30771600862705,1.3731353481063109,61.358810008601296,66.7395255346679,-1.131639378825838,-3.257675651658303,-12.127669417335994,-6.392687575055646,19.194656784123772,2.2399978637695455,5.224407170790826,2.6259990692138615,-3.052592558366598,8.304590696794321,-0.21329674457636827,5.465294883004091,0.8457682957093908,98.24053875669769,25.682931463270407,2.839295813790226,12,-1.1599998474121094,-7.19000244140625,-15.082500457763672,-10.21500015258789,-6.0,0,-0.019075602042574857,1.4463486990746501,117.66999816894531,1.3797539257914357,117.5,-2.213430942257578,117.41000366210938,-0.019075602042574857 9821,2022-12-13,118.52999877929688,121.08000183105469,117.91999816894531,120.52999877929688,1748000.0,-0.003949590089942223,1.0387080261072446,-2.1739173701756425,53.95961514198195,63.24093164074728,-0.7586643289073578,-2.2742040945764472,-11.46216747615091,-5.900104800736358,19.743572765819014,3.160003662109375,4.531952945068639,1.755997848510745,-3.2800068173057753,6.792002514327265,-0.7620044843975222,4.274000181419012,-3.8699951171875,53.038620470661954,-15.540463352051034,2.5180023329082606,12,-0.6599960327148438,-6.689998626708984,-14.695001602172852,-9.744998931884766,-5.010002136230469,1,-0.018138880857345052,3.30771600862705,119.0,1.4463486990746501,117.66999816894531,1.3797539257914357,117.5,-0.018138880857345052 9822,2022-12-14,118.33999633789062,120.6500015258789,117.75,119.0,742100.0,-0.0016029903261877143,-2.1521818453220107,0.3300018310546875,48.99997711181641,61.38431451292936,-0.9613450864806339,-1.635653787383447,-11.119974496613025,-5.711069730198375,20.372926592692853,2.9000015258789062,3.8250916142037568,1.2279956817626925,-3.2123982766374866,5.6683896401628715,-0.9922012974373899,3.448192660962775,-3.551592712402339,49.539496516191036,-14.484117636585978,2.2201969792000864,12,-0.46999359130859375,-6.3699951171875,-14.092498779296875,-9.554996490478516,-3.4899978637695312,2,-0.03042080940954406,1.0387080261072446,118.52999877929688,3.30771600862705,119.0,1.4463486990746501,117.66999816894531,-0.03042080940954406 9823,2022-12-15,116.86000061035156,118.11000061035156,115.93000030517578,117.70999908447266,721400.0,-0.01250630195486313,1.6424221686880691,1.2878693300041615,41.085255271381826,58.58320329664345,0.46923239791719595,0.21447802665323934,-9.427700754481691,-4.264288731132851,20.348615404902166,2.4099960327148438,3.0116336195405324,-0.47999992370606037,-4.305804884603262,3.345805037191141,-2.3929024041546683,1.4329025567425475,-1.9457650207519492,22.283591463508877,-35.79359252416803,1.9129024804486034,12,1.0100021362304688,-4.8899993896484375,-12.612503051757812,-8.075000762939453,-1.720001220703125,3,-0.024901622855644456,-2.1521818453220107,118.33999633789062,1.0387080261072446,118.52999877929688,3.30771600862705,119.0,-0.024901622855644456 9824,2022-12-16,114.7699966430664,115.9499969482422,113.01000213623048,115.41000366210938,1713700.0,-0.017884682152740083,2.4186113563073026,0.7529507858290474,38.129480212964495,55.66105582382873,2.5499073665265115,2.728702508349869,-7.03894285048743,-2.2238220474993966,20.704807864928288,3.8499984741210795,1.7849312090965554,-2.7505035400390625,-5.552220242751062,0.051213162672937074,-4.151361891395055,-1.3496451886830698,6.310005187988281,21.809102520347277,-32.666734771428295,1.4008583513559991,12,2.275005340576172,-0.9049949645996094,-10.522499084472656,-5.984996795654297,0.7100067138671875,4,-0.027446144363677316,1.6424221686880691,116.86000061035156,-2.1521818453220107,118.33999633789062,1.0387080261072446,118.52999877929688,-0.027446144363677316 9825,2022-12-19,113.4800033569336,115.19000244140624,112.94000244140624,114.63999938964844,733700.0,-0.011239812876745803,-1.008930487293955,1.812473923253901,32.35293964162689,51.986820868702026,3.8742091050068836,4.105537637809988,-5.413248014411494,-1.0462972359208607,20.104549517417237,2.25,1.3823320139586315,-3.961996841430661,-7.120433892116324,-0.8035597907449983,-5.5412153667735,-2.3827783160878226,7.438598480224613,6.633918378594367,-42.417950579294235,1.579218525342835,12,3.529998779296875,1.5749969482421875,-7.3025054931640625,-4.695003509521484,2.469993591308608,0,-0.012689481836521854,2.4186113563073026,114.7699966430664,1.6424221686880691,116.86000061035156,-2.1521818453220107,118.33999633789062,-0.012689481836521854 9826,2022-12-20,113.06999969482422,113.94000244140624,112.55999755859376,112.95999908447266,613300.0,-0.003613003612801924,-2.0329655588718927,-0.09482843669225154,23.533776370841906,47.49567080355756,4.022106151184872,4.533765954371532,-4.681182154465688,-0.7756000243425376,19.241468977188962,1.3800048828124716,1.0070874341471807,-4.2360004425048885,-7.889407167175179,-0.5825937178345981,-6.062703804840027,-2.4092970801697504,7.529458166503915,6.304102424335422,-35.595593055361405,1.8267033623351447,12,3.75,2.3800010681152344,-6.8925018310546875,-4.284999847412109,2.4599990844726562,1,-0.0006190828249150737,-1.008930487293955,113.4800033569336,2.4186113563073026,114.7699966430664,1.6424221686880691,116.86000061035156,-0.0006190828249150737 9827,2022-12-21,114.58000183105469,114.91000366210938,113.61000061035156,113.7699966430664,548000.0,0.013354578051702148,-1.300895949659377,7.363642668886115,38.14182221329606,44.13741107405215,2.3115344805328846,2.9439378969875065,-5.919727478375023,-2.414029496735651,17.954220195158676,1.8400039672851562,0.7363904722956107,-2.579498291015625,-6.428223662142869,1.2692270801116194,-4.503860976579247,-0.6551356054520028,5.537088412109384,36.396453364492245,-6.843408844736999,1.9243626855636258,12,2.2399978637695312,0.8699989318847656,-8.362503051757812,-5.795001983642578,2.9599990844726562,2,-0.009251223346559478,-2.0329655588718927,113.06999969482422,-1.008930487293955,113.4800033569336,2.4186113563073026,114.7699966430664,-0.009251223346559478 9828,2022-12-22,114.02999877929688,114.3499984741211,111.58999633789062,114.3499984741211,527600.0,-0.004800166198014044,16.25002980235081,-0.39505882131318937,39.427120659457174,41.88764407021866,2.5899112358973184,3.3050395113302216,-5.004282525608261,-1.9798709974768371,16.56314252622874,2.9900054931640625,0.2824325568513615,-2.902001190185544,-6.930873053357985,1.1268706729868967,-4.916437121771764,-0.8875652585993237,5.633665902792984,55.963350913602184,9.980904172144065,2.014435931586219,12,2.3050003051757812,1.4200019836425781,-7.8125,-5.244998931884766,4.94000244140625,3,0.007191087464723411,-1.300895949659377,114.58000183105469,-2.0329655588718927,113.06999969482422,-1.008930487293955,113.4800033569336,0.007191087464723411 9829,2022-12-23,115.0999984741211,115.12000274658205,112.58000183105469,114.02999877929688,512400.0,0.009383492995515885,3.5765442535963508,-3.3437522351763107,46.90048122428734,40.28116309418378,1.2482903958487697,2.018782953517757,-5.759795537167349,-3.1475762684710844,14.851172744651148,2.540000915527358,-0.12407085197632739,-1.6290012359619084,-5.593823850834383,2.335821378910566,-3.6114125433981457,0.3534100714743289,3.9177727404328238,97.49989403636711,46.101188385247724,1.9824113074362386,12,1.2350006103515625,0.3500022888183594,-8.542499542236328,-6.314998626708984,4.4500045776367045,4,0.0003475318510655079,16.25002980235081,114.02999877929688,-1.300895949659377,114.58000183105469,-2.0329655588718927,113.06999969482422,0.0003475318510655079 9830,2022-12-27,115.58000183105469,115.9499969482422,114.4499969482422,115.33000183105469,960100.0,0.004170315927862545,2.030332922318039,0.2336449264511897,41.666666666666714,38.915279930259864,0.2594239574770256,1.4152300705029859,-5.8052535092543,-3.6683993174130762,13.883177216371806,1.5,-0.6290751143043565,-1.0244979858398438,-4.968341901402624,2.9193459297229367,-2.996419943621234,0.9474239719415465,2.8435473933661655,91.51387464696526,37.52574645265371,1.9719219577813891,12,0.5399971008300781,0.7549972534179688,-9.022502899169922,-6.795001983642578,1.6100006103515483,1,-0.0008651883763357571,3.5765442535963508,115.0999984741211,16.25002980235081,114.02999877929688,-1.300895949659377,114.58000183105469,-0.0008651883763357571 9831,2022-12-28,115.06999969482422,116.44000244140624,115.01000213623048,115.3499984741211,834800.0,-0.0044125465318468615,-6.150110627909117,-1.1199951171875,39.9484426278398,37.90955387648469,0.25368908938328616,1.7329107448158538,-4.906674404915748,-3.171620612804844,12.840432237679734,1.4300003051757528,-0.9564798926619034,-1.3560001373291044,-5.234557524240358,2.5225572495821496,-3.2952788307847243,0.5832785561265155,2.806865298674211,71.75255623721903,15.727077936117453,1.9392786934556256,12,-0.220001220703125,1.2649993896484375,-7.257501602172852,-6.284999847412109,2.5699996948242188,2,0.007647495053026976,2.030332922318039,115.58000183105469,3.5765442535963508,115.0999984741211,16.25002980235081,114.02999877929688,0.007647495053026976 9832,2022-12-29,114.48999786376952,115.94000244140624,113.86000061035156,115.70999908447266,815200.0,-0.005040426111001306,1.4761809611175443,4.357166212534111,37.59274925231376,37.52149765214379,0.25718203989235633,1.9638898666406845,-4.005168143658452,-2.6196858035891637,11.34952438766887,2.0800018310546733,-1.4695067716101846,-1.6505020141601676,-5.184698269963391,1.883694241643056,-3.4176001420617723,0.11659611374143708,2.883917637280291,59.793770646531264,6.358733123751627,1.7670981279016096,12,-0.47499847412107954,1.8450012207031392,-5.842496871948228,-5.704998016357408,2.410003662109389,3,0.009083770940103042,-6.150110627909117,115.06999969482422,2.030332922318039,115.58000183105469,3.5765442535963508,115.0999984741211,0.009083770940103042 9833,2022-12-30,112.06999969482422,114.56999969482422,111.33999633789062,114.56999969482422,588900.0,-0.02113720162546273,1.584002685546875,2.049178277509544,30.528534069885836,36.67694808069061,2.1526369008990116,4.170857829666886,-1.2945064364149061,-0.252969435730904,10.734329075198279,3.2300033569335938,-1.9165934985593651,-3.7995002746582003,-7.709247554102831,0.11024700478643013,-5.754373914380523,-1.844626634935878,4.841202273172854,14.313774182159843,-34.4795308114023,1.9548736397223165,12,1.8199996948242188,4.1399993896484375,-1.7374992370605469,-3.2849998474121094,4.379997253417983,4,0.048808791251881756,1.4761809611175443,114.48999786376952,-6.150110627909117,115.06999969482422,2.030332922318039,115.58000183105469,0.048808791251881756 9834,2023-01-03,111.1999969482422,112.91000366210938,110.20999908447266,112.33999633789062,1040000.0,-0.007763029793442566,1.3684104856682038,0.4559997558593693,21.98277468534262,35.52470752999235,2.7524271310748816,4.869974698692602,-0.07573760939799001,0.5710849103497111,10.871085159425869,2.7000045776367188,-2.3413675543220904,-4.4025028228759595,-8.816308742977512,0.011303097225592751,-6.609405782926743,-2.1955998628251763,5.154084456744229,15.890807870396149,-25.546963349572255,2.206902960050777,1,2.1250038146972514,4.44500350952147,0.22750282287596235,-2.9199981689453267,3.400001525878892,1,0.06987414105845224,1.584002685546875,112.06999969482422,1.4761809611175443,114.48999786376952,-6.150110627909117,115.06999969482422,0.06987414105845224 9835,2023-01-04,111.94000244140624,112.58999633789062,111.3000030517578,111.47000122070312,755200.0,0.006654725840581355,-2.185178208122898,-0.4122819932807679,26.779463996722313,35.88533948842351,1.9791259029408934,4.027739359247349,-0.5037350154332074,-0.22380601059661842,11.158143441177032,1.3899993896484233,-2.5512142492836887,-3.4664974212646626,-8.170745301241183,1.237750458711858,-5.818621361252923,-1.1143734812764023,3.6767890851185427,27.76889927367697,-11.697413531299997,2.3521239399882576,1,1.3849983215332173,3.704998016357436,-3.8146972514141453e-06,-3.465003967285142,4.309997558593764,2,0.06798285192404685,1.3684104856682038,111.1999969482422,1.584002685546875,112.06999969482422,1.4761809611175443,114.48999786376952,0.06798285192404685 9836,2023-01-05,108.87000274658205,111.3000030517578,108.7300033569336,110.9800033569336,768100.0,-0.027425403143359284,-1.1506279089069096,-4.48935134082213,22.26132016567429,34.12083926090998,4.906694239573994,6.769871460393105,2.8616048022576734,2.7460743355576938,11.2157572493016,3.209999084472642,-2.6436801316402097,-6.107997131347645,-11.53765585135271,-0.6783384113425797,-8.822826491350185,-3.393167771345105,6.097973686896481,1.9417393540306063,-34.75291751007858,2.7148293600025344,1,3.7150001525878764,6.034999847412095,3.069995880126939,-0.3950042724609517,7.939994812011719,3,0.07642141531116464,-2.185178208122898,111.94000244140624,1.3684104856682038,111.1999969482422,1.584002685546875,112.06999969482422,0.07642141531116464 9837,2023-01-06,112.52999877929688,112.88999938964844,109.6999969482422,110.0,820700.0,0.03361803931643359,-1.0383370383370478,-1.1990512073242248,38.753250912157746,34.04596484454338,1.0340677979129822,2.872823521542159,-0.5179411042906139,-1.0008003632686098,10.84761926314549,4.019996643066392,-2.444193644443402,-2.204000854492193,-7.612045840573657,3.2040441315892707,-4.908023347532918,0.5000216385485317,1.5646614234653669,65.06845556920022,25.45410573226254,2.7040224930407306,1,0.055004119873046875,2.3750038146972656,-0.2649993896484375,-4.055000305175781,3.2399978637695312,4,0.045410118775293995,-1.1506279089069096,108.87000274658205,-2.185178208122898,111.94000244140624,1.3684104856682038,111.1999969482422,0.045410118775293995 9838,2023-01-09,113.79000091552734,114.4499969482422,112.23999786376952,112.62000274658205,834800.0,0.011197033234681575,-1.2901450764912792,0.4624500922765103,47.33986152783276,34.094784878270644,-0.29453129602248396,1.3919948098587014,-1.4802932482941742,-2.3442701212735244,10.245234408509221,2.2099990844726847,-2.048691350059343,-0.7584987640380803,-6.019581024289863,4.502583496213703,-3.3890398941639717,1.8720423660878112,-5.05999755859375,88.46159489203438,44.670209588689914,2.6305411301258923,1,-1.2049980163574219,1.1150016784667969,-0.8525028228759766,-4.69000244140625,3.1200027465820312,0,0.02733105356647547,-1.0383370383370478,112.52999877929688,-1.1506279089069096,108.87000274658205,-2.185178208122898,111.94000244140624,0.02733105356647547 9839,2023-01-10,114.3000030517578,114.37999725341795,113.04000091552734,113.68000030517578,698800.0,0.004481959153942228,2.4359270308603618,0.529917706743868,52.32425923819466,35.27896183066264,-1.0392331130794759,0.649896624197325,-1.7215245223978428,-2.9368990226523977,10.12664551215379,1.3399963378906108,-2.006914577426926,-0.07999687194825356,-5.131840527251555,4.971846783355048,-2.6059186995999113,2.445924955703404,-5.455599822998039,97.37772614444332,46.866733869884115,2.5259218276516537,1,-1.7150001525878764,0.6049995422363423,-0.05500602722166548,-4.935005187988267,1.3899993896484375,1,0.0188100948301011,-1.2901450764912792,113.79000091552734,-1.0383370383370478,112.52999877929688,-1.1506279089069096,108.87000274658205,0.0188100948301011 9840,2023-01-11,116.7300033569336,117.11000061035156,114.3000030517578,114.72000122070312,644000.0,0.02125984462201136,1.0288815624578351,3.2419245677721777,59.308240436683505,37.43005047608972,-3.675465065855178,-2.0647463895789997,-3.9269913866772015,-5.442940776213305,9.547786180864252,2.809997558593764,-1.887407685771123,2.463503265380865,-2.2413835938658337,7.168390124627564,0.11105983575751566,4.8159466950042145,-7.77348825378418,95.46542508396433,37.73653186189408,2.3524434296233507,1,-3.8100013732910156,-1.8250007629394531,-1.9500045776367188,-7.3650054931640625,0.37999725341796875,2,-0.018247278519297527,2.4359270308603618,114.3000030517578,-1.2901450764912792,113.79000091552734,-1.0383370383370478,112.52999877929688,-0.018247278519297527 9841,2023-01-12,116.37999725341795,117.6999969482422,116.1500015258789,117.06999969482422,585800.0,-0.002998424513408149,-1.6956585197569443,-0.3432844318764186,54.864846474089966,39.349172389620406,-3.4867645721912908,-1.9858892850306376,-3.333836393506914,-5.170665681764888,8.408934658996085,1.5499954223632955,-1.9638074866703903,2.220997238159171,-2.160882569141421,6.602877045459763,0.03005733450888215,4.41193714180946,-7.097342729980454,83.50000381469691,22.119590965476043,2.190939903650295,1,-3.164997100830064,-1.474994659423814,-1.5549983978271342,-7.014999389648423,-0.32999420166015625,3,-0.0011170068438383085,1.0288815624578351,116.7300033569336,2.4359270308603618,114.3000030517578,-1.2901450764912792,113.79000091552734,-0.0011170068438383085 9842,2023-01-13,114.73999786376952,116.0199966430664,114.38999938964844,116.0199966430664,633600.0,-0.014091763433172533,1.5468731373530744,1.8550641309155065,51.812144940438955,41.71401804190409,-2.019997662275415,-0.6634359654138535,-1.455705022507729,-3.5890240518156986,7.285985522825059,1.989997863769517,-2.05904303101174,0.7609977722167827,-3.170332908251723,4.692328452685288,-1.20466756801747,2.7266631124510354,-4.952302794843732,45.78755346515676,-15.605650540234443,1.9656653402342492,1,-1.5249977111816264,0.16500473022462359,0.08500099182130327,-5.374999999999986,0.9000015258789205,4,0.018040785544391813,-1.6956585197569443,116.37999725341795,1.0288815624578351,116.7300033569336,2.4359270308603618,114.3000030517578,0.018040785544391813 9843,2023-01-17,113.9499969482422,116.1999969482422,113.5500030517578,115.05999755859376,689600.0,-0.006885139709217003,-1.7748795666796624,0.8671888038528383,47.02226745681457,44.49618390540097,-1.0451870119768074,-0.10816917726317854,-0.40863114310413096,-2.8636848678122107,6.962006257909239,2.6499938964844034,-2.1201185787547274,0.11649703979493609,-3.573895479436459,3.806889559026331,-1.7286992198207543,1.9616932994106264,-3.6875637665574317,19.527828485826095,-35.757375113987536,1.8451962596156952,1,-0.7349967956543111,0.9550056457519389,0.8750019073486186,-4.5849990844726705,2.2000045776367045,1,0.015971915257276148,1.5468731373530744,114.73999786376952,-1.6956585197569443,116.37999725341795,1.0288815624578351,116.7300033569336,0.015971915257276148 9844,2023-01-18,111.62000274658205,114.13999938964844,111.19000244140624,114.05999755859376,595000.0,-0.020447514384037024,1.2692297534824162,2.198192315623067,40.642729273819754,46.036546713967354,1.5093775930463522,2.080398573883585,2.1827744572052694,-0.6205412333225269,7.650652992010938,2.9499969482422017,-2.167116707705972,-2.0559974670409957,-5.8456414155360505,1.733646481454059,-3.9508194412885302,-0.16117549279346122,-0.9113157389038236,6.605232995577465,-42.27567391515678,1.8948219742475279,1,1.5949974060058452,3.284999847412095,3.204996109008775,-2.255004882812514,4.1299972534179545,2,0.04739294736927713,-1.7748795666796624,113.9499969482422,1.5468731373530744,114.73999786376952,-1.6956585197569443,116.37999725341795,0.04739294736927713 9845,2023-01-19,112.04000091552734,112.38999938964844,110.87000274658205,110.87000274658205,812100.0,0.003762750032347162,-1.5982889262751931,-0.4795084658318032,42.80968740857037,48.319698629844694,1.2349210700902802,1.6305887525654157,1.9928708913472235,-1.1395611823334235,8.38455280769655,1.519996643066392,-1.8624243764631956,-1.5639991760253906,-5.423397944355955,2.2953995923051735,-3.49369856019068,0.36570020813989856,5.659996032714858,17.130295200849638,-27.665428255086375,1.9296993841652847,1,1.659996032714858,2.865001678466797,2.7849979400634766,-2.6750030517578125,2.8600006103515625,3,0.0325776641918345,1.2692297534824162,111.62000274658205,-1.7748795666796624,113.9499969482422,1.5468731373530744,114.73999786376952,0.0325776641918345 9846,2023-01-20,113.0,113.06999969482422,110.8499984741211,112.5,592800.0,0.008568360198394132,5.937510430822783,0.42735109615661016,46.52681224757647,49.183427667113435,1.0307671706917745,0.701018144752382,1.3452757742244614,-2.168617157882025,8.931580811858892,2.220001220703125,-1.308102985572674,-0.6005001068115234,-4.4620642633278464,3.2610640497047996,-2.531282185069685,1.330281971446638,4.563397064208999,40.1869558707137,-2.599601444945989,1.9307820782581648,1,1.2749977111816406,1.9050025939941406,1.8249988555908203,-3.6350021362304688,-0.1900024414062358,4,0.03637168681727054,-1.5982889262751931,112.04000091552734,1.2692297534824162,111.62000274658205,-1.7748795666796624,113.9499969482422,0.03637168681727054 9847,2023-01-23,113.5199966430664,114.44000244140624,112.16000366210938,112.94000244140624,581400.0,0.0046017402041274025,-1.1308481851596877,1.159988403320341,53.70843151380434,49.89104655444361,0.7442341031561597,0.10280783412186167,1.1285672498804615,-2.7612559049923107,9.548802537238748,2.279998779296861,-0.8400273239133895,-0.027503204345705967,-3.861460782308498,3.806454373617086,-1.944481993327102,1.88947558463569,3.774864477539083,49.906522064642964,3.3730097983493366,1.9169787889813987,1,0.7550010681152344,1.1700057983398438,1.3350048065185547,-4.124996185302734,-2.9799957275390625,0,0.022286878818771783,5.937510430822783,113.0,-1.5982889262751931,112.04000091552734,1.2692297534824162,111.62000274658205,0.022286878818771783 9848,2023-01-24,114.8499984741211,115.0999984741211,112.0999984741211,114.3499984741211,511600.0,0.011716013657369295,5.0,0.8620775838255008,59.1204426192193,50.64617804122413,-0.4689050199432927,-1.2254408387890976,0.17159585260017707,-4.126086819406794,9.546273613252596,3.0,0.11975595055508848,1.2614986419677763,-2.6115233890082123,5.134520672943765,-0.675012373520218,3.1980096574557706,2.1870681406250156,94.11764705882352,41.90250477504655,1.9365110154879912,1,-0.5750007629394531,-1.4299964904785156,0.07000350952148438,-5.454998016357422,-3.3600006103515767,1,0.006878545285356363,-1.1308481851596877,113.5199966430664,5.937510430822783,113.0,-1.5982889262751931,112.04000091552734,0.006878545285356363 9849,2023-01-25,115.13999938964844,115.23999786376952,113.54000091552734,114.18000030517578,566300.0,0.00252504065633663,1.9310392454766558,1.9199981689453125,58.17995232017881,50.52081269494584,-0.7009324096288196,-1.5940174351599126,-0.013171780415376588,-4.432818513964463,9.815692485828766,1.6999969482421733,0.546937407131665,1.54949951171875,-2.326848907730593,5.425847931168093,-0.3886746980059286,3.4876737214434286,1.6495844994726667,97.72213011334637,40.66259489097276,1.9381742097246717,1,-0.8650016784667969,-1.9249992370605469,-0.21999740600585938,-5.744998931884766,-2.4099960327148438,2,0.008771948424391551,5.0,114.8499984741211,-1.1308481851596877,113.5199966430664,5.937510430822783,113.0,0.008771948424391551 9850,2023-01-26,115.4800033569336,116.36000061035156,114.62999725341795,115.22000122070312,519600.0,0.002952961343473115,-1.402765636175765,0.27083581686256747,69.63755166726959,52.16222438307691,-1.382254474072326,-2.0468396921436494,-0.2060377949649137,-4.810100040545407,10.36020479275171,1.730003356933608,0.7024341693203127,1.894503402709958,-1.9712836818110162,5.760290487230932,-0.03839013955052906,3.8273969449704452,1.0719971155875072,84.02909415167673,19.17145116915742,1.9328935422604878,1,-1.8750038146972656,-2.265003204345703,-0.02500152587890625,-6.085002899169922,-2.0800018310546875,3,0.002338038060424097,1.9310392454766558,115.13999938964844,5.0,114.8499984741211,-1.1308481851596877,113.5199966430664,0.002338038060424097 9851,2023-01-27,115.9499969482422,116.58000183105469,114.87000274658205,115.4800033569336,585000.0,0.004069913211345533,-1.0236737678941625,1.8076528067138666,62.53665074039816,53.35383613862793,-2.1452545354595713,-2.579793139571251,-0.5152402156644769,-5.311344274501963,10.854371671825186,1.709999084472642,0.7289578730143091,2.3204971313476648,-1.6354140555940972,6.276408318289427,0.34254153787678376,4.298452724818546,-5.099998474121108,85.93740154597334,20.23454029541618,1.9779555934708775,1,-2.234996795654311,-2.734996795654311,0.08250427246092329,-6.55499649047853,-4.75,4,-0.009055588184551544,-1.402765636175765,115.4800033569336,1.9310392454766558,115.13999938964844,5.0,114.8499984741211,-0.009055588184551544 9852,2023-01-30,115.52999877929688,117.12000274658205,115.33000183105469,115.66999816894531,681500.0,-0.003622235273820662,-5.629715448303197,-0.29787510348521085,56.796869086099534,54.43990298632626,-1.7896061703890922,-2.19017733412565,0.030133958556405105,-4.91992738585229,11.306939417181555,1.790000915527358,0.37658092203284355,1.8484989166259709,-2.1816824189133115,5.878680252165253,-0.1665917511436703,3.863589584395612,-4.565400238037114,68.3266411543171,5.275299643254101,2.015090667769639,1,-1.5449981689453125,-2.3149986267089844,0.6050014495849609,-6.134998321533203,-3.1399993896484375,0,-0.02354367912613997,-1.0236737678941625,115.9499969482422,-1.402765636175765,115.4800033569336,1.9310392454766558,115.13999938964844,-0.02354367912613997 9853,2023-01-31,117.54000091552734,117.8000030517578,114.9800033569336,116.18000030517578,1145100.0,0.0173980970957186,1.9999918836439494,-9.71433242506812,61.328667485804296,56.73834056543565,-3.6171998634056592,-3.9730704236645806,-1.8517621328771128,-7.001880225805621,11.033247174442481,2.8199996948242045,0.19263944116295306,3.585000991821289,-0.717905480088433,7.887907463731011,1.433547755866428,5.73645422777615,-6.329186206054686,93.89666652936182,33.733827369482455,2.151453235954858,1,-3.2150001525878906,-4.274997711181641,-1.4050006866455078,-8.145000457763672,-7.010002136230469,1,-0.05955419385295646,-5.629715448303197,115.52999877929688,-1.0236737678941625,115.9499969482422,-1.402765636175765,115.4800033569336,-0.05955419385295646 9854,2023-02-01,118.97000122070312,119.94000244140624,116.9800033569336,117.0,1098600.0,0.01216607362631783,-1.9452807700774946,1.4485296592579295,58.4210474990205,58.47293613104122,-4.352691945145978,-5.050032745729993,-3.097647185264023,-8.501196087567578,10.664841105476624,2.959999084472642,0.23046302671941987,4.626501083374023,-0.018537419619192974,9.27153958636724,2.3039818318774223,6.9490203348706245,-7.3638352106933525,81.73257489658687,24.959785059936365,2.322519251496605,2,-3.575000762939453,-4.634998321533203,-3.0775012969970703,-9.575000762939453,-9.80999755859375,2,-0.06287302076308576,1.9999918836439494,117.54000091552734,-5.629715448303197,115.52999877929688,-1.0236737678941625,115.9499969482422,-0.06287302076308576 9855,2023-02-02,119.5500030517578,121.44000244140624,118.6999969482422,119.3499984741211,1299700.0,0.004875193957329715,-2.6533220757951375,0.10152510340339774,61.7147371466046,60.160483342044344,-4.196697733989382,-5.302544700581905,-3.608403527308397,-9.150079889152025,10.437070804268068,2.740005493164034,0.4733519563749127,4.826002883911116,-0.21953884292776138,9.871544610749993,2.303232020491677,7.348773747330554,-7.277130127236305,71.2328846660774,17.103918154847825,2.5227708634194395,2,-2.7800025939941264,-4.465000152587876,-3.6575031280517436,-10.155002593994126,-9.020004272460923,3,-0.05704725655148302,-1.9452807700774946,118.97000122070312,1.9999918836439494,117.54000091552734,-5.629715448303197,115.52999877929688,-0.05704725655148302 9856,2023-02-03,117.19000244140624,119.54000091552734,115.38999938964844,118.91999816894531,1130400.0,-0.019740698871666518,1.7946126735237,-8.649780659928208,58.596511892492416,60.7036033841208,-1.3184951062050914,-2.410878338949985,-1.2290091419967553,-6.894939589349278,8.99282350622511,4.160003662109361,1.0456052947882029,2.050002288818348,-2.2852593839972997,6.385263961633996,-0.11762854758947583,4.217633125226172,-4.000416565196261,34.210516991939386,-20.107185125523877,2.1676308364078234,2,-0.4200019836425639,-2.104999542236314,-0.9625034332275249,-7.795001983642564,-5.1399993896484375,4,-0.03234065053819146,-2.6533220757951375,119.5500030517578,-1.9452807700774946,118.97000122070312,1.9999918836439494,117.54000091552734,-0.03234065053819146 9857,2023-02-06,117.63999938964844,117.88999938964844,115.88999938964844,117.23999786376952,648800.0,0.0038398919606406068,3.4444369092527443,-0.23121532585974858,63.2638587984927,61.16398295959562,-1.254537927853221,-2.591274016598007,-1.7094327174402224,-7.4006625436288545,8.148758509247223,2.0,1.5901721182600994,2.2444992065429688,-2.045173314899955,6.534171727985893,0.09966294582150681,4.389335467264431,-3.6253718569188322,41.17641501077691,-16.81733137087012,2.1448362607214637,2,-0.14999771118164062,-2.5549964904785156,-2.0475006103515625,-8.174999237060547,-3.8600006103515625,0,-0.054743305634298745,1.7946126735237,117.19000244140624,-2.6533220757951375,119.5500030517578,-1.9452807700774946,118.97000122070312,-0.054743305634298745 9858,2023-02-07,116.9000015258789,117.36000061035156,115.41999816894531,117.12000274658205,797700.0,-0.006290359296233117,4.542888283378747,-0.5500009536706945,71.42858027527757,62.63605273238437,-0.2158671120267428,-1.6931448221359062,-1.0435822175802798,-6.730360748692888,7.809465963984271,2.220001220703125,1.9941158804202246,1.349001312255865,-2.9210515734809803,5.61905419799271,-0.7860251306125576,3.4840277551242878,-2.1428365022816394,24.958700405807978,-37.902182895013,2.135026442868419,2,1.134998321533189,-1.8149986267089844,-1.7250022888183594,-6.865001678466797,-2.5600051879882812,1,-0.0385800006617798,3.4444369092527443,117.63999938964844,1.7946126735237,117.19000244140624,-2.6533220757951375,119.5500030517578,-0.0385800006617798 9859,2023-02-08,116.4499969482422,118.45999908447266,114.83999633789062,117.61000061035156,971100.0,-0.0038494830775266387,1.531469911915191,5.272714662227366,67.85423715620618,62.43790667559955,0.49115231306770113,-1.1318394181955682,-0.6931809076492499,-6.306912223375903,7.586926130452773,3.6200027465820312,2.199583975607922,0.7914970397949332,-3.4541322388450624,5.037126318434929,-1.3313175995250646,2.914311679114931,4.990005493164034,24.393926082795307,-42.42358238490425,2.1228146393199987,2,1.6900024414062358,-1.3649940490722798,-1.3999977111816548,-6.17999649047853,-1.759994506835966,2,-0.05083725482257029,4.542888283378747,116.9000015258789,3.4444369092527443,117.63999938964844,1.7946126735237,117.19000244140624,-0.05083725482257029 9860,2023-02-09,114.5999984741211,117.5,114.51000213623048,116.4499969482422,716200.0,-0.01588663394249268,-1.9458235459926985,1.594821235958044,56.042291285028796,61.716311180558506,2.462112082699946,0.5801469811408282,1.0688030131465922,-4.492740658634048,8.101024390108757,2.989997863769517,2.141123813207656,-0.9520011901855412,-5.191314875246192,3.28731249487511,-3.071658032715874,1.1676556523447914,6.708003845214833,1.7891920423724494,-65.57149674956891,2.1196568425303286,2,3.3750038146972656,0.4850044250488281,-0.11499786376953125,-4.329998016357422,0.2799987792968608,3,-0.04746941434942664,1.531469911915191,116.4499969482422,4.542888283378747,116.9000015258789,3.4444369092527443,117.63999938964844,-0.04746941434942664 9861,2023-02-10,116.25,116.2699966430664,114.41999816894531,114.5500030517578,682600.0,0.014397919265692671,1.1264469622562088,-0.9189180272431475,59.49896602345094,62.016544173597545,0.960106741459029,-1.1384625312775398,-0.6702301787821483,-6.188658372708943,8.432409794784762,1.8499984741210938,2.1358251691350745,0.7045001983642578,-3.529863905225028,4.938864301953544,-1.412681853430385,2.8216822501589007,4.786082312011715,45.29706476108103,-23.26882981177164,2.1171820517946456,2,1.6800003051757812,-1.1649971008300781,-1.7649993896484375,-5.979999542236328,-6.040000915527344,4,-0.04920431157594085,-1.9458235459926985,114.5999984741211,1.531469911915191,116.4499969482422,4.542888283378747,116.9000015258789,-0.04920431157594085 9862,2023-02-13,116.80999755859376,117.0199966430664,115.93000030517578,116.26000213623048,578700.0,0.0048171832997312425,1.2474299782128881,0.32352729981778905,57.205879795509794,61.558456652453714,0.6713733684634633,-1.6184060297049712,-1.3648789011643316,-6.764478101528837,8.870686293142466,1.089996337890625,1.912845323743369,1.1609977722168168,-3.091620325082104,5.413615869515738,-0.9653112764326437,3.2873068208662772,3.829119704833971,59.15838732765445,-5.920283724513965,2.12630904864946,2,1.120002746582017,-1.2399978637695455,-3.064994812011733,-6.539997100830092,-9.51999664306642,0,-0.04074988961838033,1.1264469622562088,116.25,-1.9458235459926985,114.5999984741211,1.531469911915191,116.4499969482422,-0.04074988961838033 9863,2023-02-14,115.7699966430664,117.29000091552734,115.08000183105469,116.83000183105469,551800.0,-0.008903355339988539,1.23231852282842,-1.927298200835079,52.19511261466024,60.866686109747015,1.6024053231094086,-0.45857563280894453,-0.38702552957064995,-5.732456371772656,8.927465112542556,2.2099990844726562,1.8279762455599524,0.029996871948242188,-4.146756409776273,4.206750153672758,-2.0583797689140084,2.118373512810493,4.495973474692377,33.4157962423352,-26.396308166575814,2.088376640862255,2,2.160003662109375,0.3750038146972656,-2.024993896484375,-4.849994659423828,-9.25,1,-0.017189236602510594,1.2474299782128881,116.80999755859376,1.1264469622562088,116.25,-1.9458235459926985,114.5999984741211,-0.017189236602510594 9864,2023-02-15,116.91000366210938,116.9499969482422,114.41999816894531,114.9000015258789,754400.0,0.009847171565166013,1.421064543566249,-1.8962191496865486,54.71947247903929,60.089434480017545,0.15584675749211385,-1.245822799547497,-1.546588532450329,-6.885071574852702,8.180077627875374,2.529998779296889,1.9138199973492362,0.9055038452148381,-2.8181149669317307,4.629122657361407,-0.9563055608584392,2.7673132512881153,3.0052081387206044,80.84428613184973,23.10010912603429,1.8618094060732822,2,0.06999588012695312,-0.7650032043457031,-3.1650009155273438,-5.8950042724609375,-7.5300064086914205,2,-0.021982783711533616,1.23231852282842,115.7699966430664,1.2474299782128881,116.80999755859376,1.1264469622562088,116.25,-0.021982783711533616 9865,2023-02-16,115.69000244140624,116.13999938964844,113.37999725341795,114.66000366210938,809700.0,-0.010435387755432401,1.8601166946017034,0.5124366590119684,49.18240768198005,59.04342290107173,0.8613006101534779,0.27578774286708096,-0.33880122219653686,-5.656159870114706,7.344029562273999,3.5300064086914205,1.7275401315471868,-0.4969974517822351,-3.727636382546848,2.7336414789823777,-2.1123169171645486,1.1183220136000784,3.895496541510667,59.07936123880937,4.698964198324219,1.6153194653823078,2,0.2299957275390767,0.4549980163574361,-1.9449996948242045,-3.850002288818345,-5.440002441406236,3,-0.008643789254879408,1.421064543566249,116.91000366210938,1.23231852282842,115.7699966430664,1.2474299782128881,116.80999755859376,-0.008643789254879408 9866,2023-02-17,117.11000061035156,117.88999938964844,115.66000366210938,115.95999908447266,1223000.0,0.012274164914678032,-1.5485776566757494,1.1165076590323404,54.674559097980314,58.089056267681464,-0.6383707426984699,-0.864853419096903,-1.8057005975447566,-7.021217393221889,6.790671570482279,2.2299957275390625,1.5127965571043376,0.7175006866455078,-2.163516651341439,3.5985180246324546,-0.7230079823479656,2.158009355638981,1.979058234205425,82.70513503683597,28.845904970911633,1.4405086689934707,2,-1.19000244140625,-0.9650001525878906,-3.197498321533203,-5.270000457763672,-7.050003051757798,4,-0.019041954959536533,1.8601166946017034,115.69000244140624,1.421064543566249,116.91000366210938,1.23231852282842,115.7699966430664,-0.019041954959536533 9867,2023-02-21,116.0500030517578,117.06999969482422,115.9499969482422,116.5999984741211,824600.0,-0.009051298378185413,-1.9866436091756003,-0.47825625443666525,45.32916164218961,55.18912086400502,0.1926236279005451,0.4157183668244926,-0.8049214125911561,-5.886337841002543,6.735074967796695,1.1600036621093608,1.1427135993344422,-0.46899719238282955,-3.0225178444308085,2.0845234596651494,-1.745757518406819,0.8077631336411599,2.5823308655080695,59.20187436034051,9.977203729783213,1.2767603260239861,2,-0.1300048828124858,0.09499740600587359,-1.9900016784667827,-4.210002899169908,-4.520004272460923,1,-0.05032316944171489,-1.5485776566757494,117.11000061035156,1.8601166946017034,115.69000244140624,1.421064543566249,116.91000366210938,-0.05032316944171489 9868,2023-02-22,115.63999938964844,117.01000213623048,115.3499984741211,115.81999969482422,761700.0,-0.003532991394463836,-3.3684184108819326,0.327276006048071,38.847956927926056,51.96620083864056,0.4527069843707352,0.9359269724140376,-0.4630226519189051,-5.426867137258995,6.827540544901893,1.6600036621093892,0.9590175488320796,-0.9185009002685547,-3.386318695880547,1.5493168953434377,-2.152409798074558,0.31540799753744864,2.5721475945096017,50.11088837575189,4.791776495542301,1.2339088978059967,2,-0.005001068115234375,0.5050010681152344,-1.5799980163574219,-3.799999237060547,-3.6999969482422017,2,-0.07220683602726263,-1.9866436091756003,116.0500030517578,-1.5485776566757494,117.11000061035156,1.8601166946017034,115.69000244140624,-0.07220683602726263 9869,2023-02-23,116.1500015258789,116.77999877929688,115.4000015258789,116.11000061035156,541100.0,0.004410257168127707,1.123080173481305,-0.22222693171703473,38.55989353766007,50.02371220004404,-0.11658479643664066,0.5327876364000588,-1.042087983296483,-5.813679038213564,6.977994359168696,1.3799972534179688,0.6591943054407068,-0.4589988708496122,-2.84456129660164,1.9265635549024154,-1.651780083725626,0.7337823420264016,1.6755734798199313,61.41913437708827,18.57745774159055,1.1927812128760145,2,-0.5150032043457031,-0.005001068115234375,-2.0900001525878906,-4.310001373291016,-3.7900009155273438,3,-0.08291007108309745,-3.3684184108819326,115.63999938964844,-1.9866436091756003,116.0500030517578,-1.5485776566757494,117.11000061035156,-0.08291007108309745 9870,2023-02-24,115.75,116.16000366210938,114.2300033569336,114.80999755859376,515400.0,-0.0034438357350325965,1.1931699958385351,23.49952317375513,44.4185991495302,48.34811588071951,0.5181930325138353,1.0056120097806769,-0.7600981328087499,-5.2466948440713,7.337383590926672,1.9300003051757812,0.28545066372143424,-0.8725002288818331,-3.2340971850184417,1.4890967272547755,-2.0532987069501445,0.3082982491864783,1.7199287855163732,41.530007942083245,-2.3041682033570794,1.180798478068307,2,-0.11500167846679688,0.3950004577636719,-1.6899986267089844,-3.9099998474121094,-4.6399993896484375,4,-0.055032421136777976,1.123080173481305,116.1500015258789,-3.3684184108819326,115.63999938964844,-1.9866436091756003,116.0500030517578,-0.055032421136777976 9871,2023-02-27,114.9000015258789,116.97000122070312,114.41999816894531,116.0999984741211,493000.0,-0.007343399344458712,-1.361109933737408,-1.2765891825206348,39.699264423703006,46.4029363949632,1.2924730842689627,1.8687246461183662,-0.0252696734436455,-4.283417408755241,7.514913524111902,2.5500030517578125,-0.0410932072299488,-1.6699989318847628,-4.138795036120996,0.7987971723514704,-2.9043969840028723,-0.4356008797666533,2.2427327370695878,23.591515242690278,-19.728758753577978,1.234398052118116,2,0.7349967956542969,1.2449989318847656,-0.5975017547607422,-3.0600013732910156,-3.75,0,-0.040469986632955646,1.1931699958385351,115.75,1.123080173481305,116.1500015258789,-3.3684184108819326,115.63999938964844,-0.040469986632955646 9872,2023-02-28,112.80999755859376,115.2300033569336,112.76000213623048,114.3000030517578,1069300.0,-0.01818976448676901,-2.106926930385251,1.2416744020446593,36.040958084206636,44.608030336023916,3.079220289416952,3.946862418385493,1.9290289778835614,-2.113491753573797,7.734717491624177,2.470001220703111,-0.11516824575753049,-3.624002838134757,-6.5846972961047925,-0.6633083801647217,-5.104350067119768,-2.1436556091497465,4.160003662109361,1.1763628791360294,-42.62966033811621,1.4803472289850177,2,2.515003204345689,3.9600028991699077,1.7800025939941264,-0.9699974060058736,2.029998779296861,1,-0.024377272046049336,-1.361109933737408,114.9000015258789,1.1931699958385351,115.75,1.123080173481305,116.1500015258789,-0.024377272046049336 9873,2023-03-01,110.54000091552734,112.30999755859376,109.9800033569336,111.83999633789062,709400.0,-0.020122300258781367,1.0803539497481138,0.8724769326874994,32.058309480872595,42.09012333622761,5.061605946157869,5.971721089403047,4.081856781522589,0.26076252919929743,8.060581708079658,2.8299942016601705,-0.45209509174372897,-5.543999481201169,-9.456277675639711,-1.6317212867626267,-7.500138578420447,-3.5878603839818908,6.430000305175781,8.011412442574873,-36.67003789878755,1.9561390972192725,3,3.395000457763672,5.170001983642578,3.9424991607666016,1.2999992370605469,4.879997253417969,2,0.008956014615252972,-2.106926930385251,112.80999755859376,-1.361109933737408,114.9000015258789,1.1931699958385351,115.75,0.008956014615252972 9874,2023-03-02,111.48999786376952,111.48999786376952,109.61000061035156,110.26000213623048,544800.0,0.0085941463757373,2.056916721457949,-0.9461538912983296,40.012847953147585,41.07128336635734,3.6452675053672294,4.672152130684779,3.0906916567364107,-0.5257025097653099,7.7057904592860105,1.8799972534179545,-0.7906604856161294,-4.220002365112322,-8.392126882394123,-0.04787784783052018,-6.306064623753215,-2.133940106471428,4.641203613281263,25.543438824907287,-23.548897004829836,2.086062258640899,3,2.260002136230483,4.035003662109389,2.3575019836425923,0.48000335693360796,4.580001831054702,3,0.004036277569819058,1.0803539497481138,110.54000091552734,-2.106926930385251,112.80999755859376,-1.361109933737408,114.9000015258789,0.004036277569819058 9875,2023-03-03,112.7300033569336,112.7699966430664,110.37999725341795,111.86000061035156,565300.0,0.011122123212158108,4.031634234682844,0.7073217630785807,38.390521037939145,39.26194580413055,2.169362211044586,3.0514620650037187,1.8646648623548288,-1.5706319920109735,6.652926418379322,2.3899993896484517,-0.9632051037979323,-2.6389968872070284,-6.599076606682402,1.3210828322683454,-4.619036746944715,-0.6589570274693415,2.488229998779289,42.3913381500793,-6.88443118788507,1.9800398597376903,3,0.6099967956542969,2.7949981689453125,1.0149955749511719,-0.7600021362304688,3.6399993896484517,4,-0.0032822029234799155,2.056916721457949,111.48999786376952,1.0803539497481138,110.54000091552734,-2.106926930385251,112.80999755859376,-0.0032822029234799155 9876,2023-03-06,113.4000015258789,113.95999908447266,112.62999725341795,112.75,573100.0,0.005943388175230657,-1.9887445887445252,0.7471258319960011,38.834337344882826,38.540298659985346,1.0256110210045932,2.19553436772442,1.2299367056489814,-2.0475015619435624,6.72388329101079,1.3300018310547017,-1.2774454211865844,-1.7794986724853459,-5.735395022570671,2.1763976775999794,-3.7574468475280014,0.19844950255730964,1.0330792454833926,67.43770575258782,18.61013055697036,1.9779481750426595,3,-0.09000015258789062,2.125,0.009998321533203125,0.4650001525878906,2.5,0,-0.02019401132904519,4.031634234682844,112.7300033569336,2.056916721457949,111.48999786376952,1.0803539497481138,110.54000091552734,-0.02019401132904519 9877,2023-03-07,111.1999969482422,114.12999725341795,110.81999969482422,113.69000244140624,588700.0,-0.019400392839806435,-1.036921574519222,-3.830768689038303,36.09252779757751,38.234139867724394,2.7550115633616628,4.0984627492678385,3.391694911641281,0.2977555949303792,7.022602806910683,3.309997558593736,-1.4749614101931598,-3.6575031280517436,-7.813462931187857,0.49845667508436975,-5.7354830296198,-1.579523226483687,-1.5899963378906392,35.176936255686606,-14.955700241741582,2.077979901568053,3,2.090003967285142,4.3250045776367045,2.265003204345689,3.705005645751939,3.1399993896484233,1,-0.00044959913431086296,-1.9887445887445252,113.4000015258789,4.031634234682844,112.7300033569336,2.056916721457949,111.48999786376952,-0.00044959913431086296 9878,2023-03-08,112.38999938964844,112.9000015258789,111.0500030517578,111.2699966430664,606500.0,0.010701461097702314,-1.3718082270835223,-0.4497993075343986,36.28640394654242,37.981529913155775,1.1795581553779613,2.6912394437350287,2.194216428584781,-0.6916564938158558,7.520181564163295,1.849998474121108,-1.895921085858589,-2.2420005798339844,-6.420687113805997,1.936685954138028,-4.3313438468199905,-0.15265731284797823,-2.689598846435544,61.50444345044706,14.626388680283014,2.0893432669860035,3,0.9000015258789062,3.1350021362304688,1.210000991821289,2.515003204345703,0.6500015258789062,2,0.021799065411044483,-1.036921574519222,111.1999969482422,-1.9887445887445252,113.4000015258789,4.031634234682844,112.7300033569336,0.021799065411044483 9879,2023-03-09,110.52999877929688,112.9499969482422,110.41999816894531,112.68000030517578,961400.0,-0.016549520601944923,-1.135017592655199,-1.9196395119924252,34.929904980226894,36.92723056101096,2.412193347125438,4.305746276286925,3.9904789221656642,1.325027410801738,7.734238803997854,2.529998779296889,-2.128912251121818,-3.8060012817382756,-8.271323390522468,0.6593208270459172,-6.038662336130372,-1.5733402273461792,-0.741006301879878,4.000040690104545,-39.62713990674191,2.232661054392093,3,2.7600021362304688,4.995002746582031,3.265003204345703,4.375003814697266,3.5699996948242188,3,0.04424137739667078,-1.3718082270835223,112.38999938964844,-1.036921574519222,111.1999969482422,-1.9887445887445252,113.4000015258789,0.04424137739667078 9880,2023-03-10,109.16000366210938,111.2699966430664,108.16999816894531,110.81999969482422,948900.0,-0.01239478089494117,1.4218833353698335,0.7720906300455989,26.7135514436399,35.484373563226164,3.0721624575942315,5.530864527621304,5.26402800738353,2.8988199710883293,8.345839976473034,3.0999984741210938,-2.282412986971053,-4.903996658325198,-9.929244464187349,0.12125114753695243,-7.4166205612562806,-2.3913727553941158,4.9699935913085795,16.610832973838637,-21.1614260457519,2.512623902931076,3,2.539997100830078,5.644996643066406,5.704998016357422,5.744998931884766,4.439994812011719,4,0.06330153720133458,-1.135017592655199,110.52999877929688,-1.3718082270835223,112.38999938964844,-1.036921574519222,111.1999969482422,0.06330153720133458 9881,2023-03-13,110.52999877929688,113.0,108.93000030517578,109.02999877929688,1112700.0,0.01255033960449592,-3.788243530710612,-0.9036166174125261,34.11966996073805,35.270897105062986,1.1366211504792574,3.9108822578024274,3.827959221560505,1.718387731208594,8.74010518205934,4.069999694824219,-2.4706430286719296,-3.2480014801025447,-8.398922711340674,1.9029197511355846,-5.823462095721609,-0.67254086448348,3.4807984924316315,39.59733175966389,4.348406773178965,2.5754606156190656,3,0.6199989318847656,3.325000762939453,5.397502899169922,4.555004119873047,4.209999084472642,0,0.052836370503779095,1.4218833353698335,109.16000366210938,-1.135017592655199,110.52999877929688,-1.3718082270835223,112.38999938964844,0.052836370503779095 9882,2023-03-14,112.0500030517578,113.0999984741211,110.98999786376952,111.51000213623048,722300.0,0.013751961361150755,-1.6708708563702348,0.36000061035154357,40.292062543686356,36.18575855648674,-0.5615818270002535,2.1249332212610597,2.276879620264509,0.3648591673714776,8.856492030673891,2.5699996948242188,-2.7493039371264274,-1.4899974822998132,-6.488671824700575,3.508676860100948,-3.989334653500194,1.0093396889005675,1.8439782379150387,78.70191972886992,43.46027645159309,2.4993371712003842,3,-0.9000053405761577,1.264995574951186,3.8774986267089986,3.0349998474121236,3.719993591308608,1,0.03435964631203747,-3.788243530710612,110.52999877929688,1.4218833353698335,109.16000366210938,-1.135017592655199,110.52999877929688,0.03435964631203747 9883,2023-03-15,113.77999877929688,114.75,111.25,111.80999755859376,1096800.0,0.015439497371008137,-1.2653748530907727,3.6481442235693033,43.987816193129355,36.627421694262495,-1.9932645135720293,0.25108080198388905,0.6132862694598771,-1.1915414042583592,9.102850525372915,3.5,-2.870599936393802,0.3394981384277287,-4.550314075126593,5.2293103519820505,-2.105407968349425,2.7844042452048825,-5.6100006103515625,85.25834421314065,51.12505376407324,2.444906106777158,3,-2.3199996948242188,-0.4650001525878906,2.5075035095214844,1.3050041198730469,1.5999984741210795,2,0.004921757467057031,-1.6708708563702348,112.0500030517578,-3.788243530710612,110.52999877929688,1.4218833353698335,109.16000366210938,0.004921757467057031 9884,2023-03-16,114.33999633789062,115.93000030517578,113.26000213623048,113.4499969482422,1070800.0,0.004921757467057031,-3.2047578997958186,0.4517760599817165,46.45192750729534,37.52313352419096,-2.354026170825719,-0.5389600721745325,0.15561446122097777,-1.5421084742426672,9.481893090456119,2.6699981689452983,-2.747080176221047,1.0279960632324219,-3.6063186470316424,5.662310773496486,-1.2891612918996174,3.345153418364461,-6.038398132324218,79.51026379410865,44.39948228303605,2.317157355132035,3,-2.289997100830078,-1.0249977111816406,2.2200050354003906,0.7450065612792969,1.8800048828125,3,-0.011369559769108362,-1.2653748530907727,113.77999877929688,-1.6708708563702348,112.0500030517578,-3.788243530710612,110.52999877929688,-0.011369559769108362 9885,2023-03-17,114.69000244140624,116.33000183105469,113.5500030517578,116.33000183105469,2777100.0,0.0030610994815960524,2.3902436755087213,-1.8426972071253904,49.457927065834504,38.70353238207448,-2.678434254976139,-1.0200219782676498,-0.10974529383157972,-1.7045490496098097,9.724402445581786,2.779998779296889,-2.3139972206829924,1.4280021667480298,-3.119041792085042,5.975046125581102,-0.8455198126684991,3.7015241461645587,-6.0832681518554494,77.83785065566366,39.56513997997135,2.2735219794165342,3,-2.440002441406236,-1.6600036621093608,1.922498703002944,0.3950004577636861,1.5799942016601705,4,-0.005144336513433823,-3.2047578997958186,114.33999633789062,-1.2653748530907727,113.77999877929688,-1.6708708563702348,112.0500030517578,-0.005144336513433823 9886,2023-03-20,114.87999725341795,115.8499984741211,114.51000213623048,114.8000030517578,1022300.0,0.0016565943671400518,-3.060619371843048,-0.04877697038491198,55.9244432002941,40.90707853793187,-2.946242871534949,-1.4605312536398145,-0.11217036879067166,-1.6977421423666073,9.817641050823275,1.3399963378906108,-2.0942075554769986,1.729497146606434,-2.519869456797565,5.978863750010433,-0.39518615509555843,3.8541804483084263,-5.809866911376929,72.84637639747096,28.646864540237708,2.1246833017019964,3,-2.6299972534179545,-1.8499984741210795,1.650005340576186,0.20500564575196734,-1.0299987792968608,0,-0.011142050921826407,2.3902436755087213,114.69000244140624,-3.2047578997958186,114.33999633789062,-1.2653748530907727,113.77999877929688,-0.011142050921826407 9887,2023-03-21,110.20999908447266,115.41999816894531,109.12999725341795,114.91999816894531,1473400.0,-0.04065109923917898,1.2031530381964213,-58.87925608011445,49.16959760405467,42.338544499877685,1.7528911159173788,2.8981027657264917,4.577008368796186,3.1124446017522587,10.538269548270755,6.290000915527358,-2.0478588153657995,-2.648500823974615,-6.861399566891222,1.5643979189419923,-4.754950195432912,-0.5420514525163185,6.120002746582031,15.000015894562003,-32.38175218278251,2.106449371458301,3,2.0400009155273438,2.8199996948242188,6.297502517700195,4.875003814697266,4.7300033569335795,1,0.04110333741881944,-3.060619371843048,114.87999725341795,2.3902436755087213,114.69000244140624,-3.2047578997958186,114.33999633789062,0.04110333741881944 9888,2023-03-22,107.29000091552734,110.83999633789062,107.2699966430664,110.25,877600.0,-0.026494857029326524,-1.3799937439123944,0.6284500339354239,40.384620758943235,42.94462403084617,4.328571197295645,5.439343500770434,7.442032084864849,6.155478230563318,11.737175817442246,3.5699996948242188,-2.1447061897039674,-5.150999069213867,-9.83222176329852,-0.46977637512921433,-7.491610416256194,-2.8103877221715408,8.896000823974603,0.2207975828475141,-47.86108926184255,2.340611347042329,3,4.509998321533203,5.289997100830078,9.459999084472656,7.795001983642578,6.849998474121094,2,0.07903808048445837,1.2031530381964213,110.20999908447266,-3.060619371843048,114.87999725341795,2.3902436755087213,114.69000244140624,0.07903808048445837 9889,2023-03-23,106.5199966430664,108.01000213623048,105.77999877929688,107.0,896300.0,-0.007176850273933555,-1.2755146924301723,0.16216334641843633,35.47026641837506,43.91759236137229,4.995240715560314,5.745474116377551,8.130539524771592,7.0250111588020445,13.124641770591461,2.230003356933608,-2.038478639535896,-5.439503097534185,-10.481547514089982,-0.39745868097838866,-7.960525305812084,-2.918480889256287,9.309364892578117,7.01419573187929,-40.06130843161357,2.5210222082779015,3,4.535003662109375,5.31500244140625,10.51750373840332,8.565006256103516,8.030006408691392,3,0.08317687654497563,-1.3799937439123944,107.29000091552734,1.2031530381964213,110.20999908447266,-3.060619371843048,114.87999725341795,0.08317687654497563 9890,2023-03-24,109.37999725341795,109.41999816894531,106.2300033569336,106.77999877929688,945300.0,0.026849424525753784,1.380592872210503,-5.416625605976288,41.468580880657555,44.734138019141135,2.4247123385110143,2.5126025194694392,5.142257092581914,4.243539932154363,14.186117392076476,3.1899948120117188,-1.962381525391521,-2.261002349853527,-7.095366198131046,2.573361498423992,-4.6781842739922865,0.15617957428523255,5.846402516845714,35.74973766852652,-8.388627955012538,2.417181924138759,3,1.6750030517578267,2.4550018310547017,7.1825027465820455,5.705005645751967,2.9200057983398438,4,0.06253432198793951,-1.2755146924301723,106.5199966430664,-1.3799937439123944,107.29000091552734,1.2031530381964213,110.20999908447266,0.06253432198793951 9891,2023-03-27,110.25,110.95999908447266,109.5500030517578,110.01000213623048,533500.0,0.007953947416604601,-1.431035956933201,0.09230692485334918,47.86325431663191,45.57538154946842,1.688364467122824,1.3453481879562474,4.162720607964502,3.4668644029208906,15.429854533399585,1.5800018310547017,-1.6836336222661146,-1.1584995269775362,-5.77529406975377,3.458295015798697,-3.466896798365653,1.1498977444105805,4.409615710805667,46.36931020455326,1.052052232660138,2.3083972713881145,3,0.8050003051757812,1.5849990844726562,5.782499313354492,4.835002899169922,2.660003662109375,0,0.05460314415479739,1.380592872210503,109.37999725341795,-1.2755146924301723,106.5199966430664,-1.3799937439123944,107.29000091552734,0.05460314415479739 9892,2023-03-28,110.05999755859376,111.0999984741211,109.55999755859376,110.0,584200.0,-0.001723378153344557,-2.2765891825206843,0.24999205264336485,44.512476919549606,45.633677185737334,1.7504806241743012,1.390031729179256,4.2915932888932105,3.7545075870621076,16.04155415791009,1.5400009155273295,-1.1093451633670952,-1.2110019683837692,-5.8158368900400745,3.393832953272536,-3.513419429211922,1.0914154924443835,4.066841136321372,80.45110948898856,35.645495441358804,2.302417460828156,3,0.995002746582017,1.3650016784667827,5.972501754760728,5.025005340576158,7.900001525878892,1,0.034435771393776404,-1.431035956933201,110.25,1.380592872210503,109.37999725341795,-1.2755146924301723,106.5199966430664,0.034435771393776404 9893,2023-03-29,111.52999877929688,111.91000366210938,110.61000061035156,110.63999938964844,577000.0,0.013356362468757155,-1.736857321832988,14.833926754828633,52.3992326672866,46.29448887018081,-0.08073772057466044,-0.002106503391416936,2.8017514742753633,2.403182607336106,15.570289165436963,1.8500061035156108,-0.7233126340053104,0.20949935913085938,-4.383518544941126,4.802517263202844,-2.087009592905133,2.506008311166852,2.0960295206811708,93.80090407630883,42.022936176947894,2.296508952035989,3,-0.47499847412109375,-0.13499832153320312,4.502500534057617,3.555004119873047,6.029998779296889,2,0.03057476642546475,-2.2765891825206843,110.05999755859376,-1.431035956933201,110.25,1.380592872210503,109.37999725341795,0.03057476642546475 9894,2023-03-30,111.94000244140624,112.44000244140624,111.2699966430664,111.62999725341795,690400.0,0.0036761738240551622,-1.271841783637678,0.3483206748161229,56.99194692276044,47.13160218761702,-0.9688691728576089,-0.3970239962973068,2.451376595794571,2.1283776354376442,14.880059459139105,1.1700057983398295,-0.5465992857485134,0.5970027923583814,-4.003913432957802,5.197919017674565,-1.7034553202997103,2.897460905016473,1.2152640873309366,91.94846902231934,34.246452168780195,2.3004581126580925,3,-1.1250038146972514,-0.5650024414062358,3.9499969482422017,3.145000457763686,5.919998168945327,3,0.019653358051280767,-1.736857321832988,111.52999877929688,-2.2765891825206843,110.05999755859376,-1.431035956933201,110.25,0.019653358051280767 9895,2023-03-31,112.36000061035156,112.41999816894531,110.76000213623048,112.3499984741211,1245300.0,0.003751993566063927,24.538940078642895,0.03226441562276967,54.83360027470646,47.010397418107274,-1.9602801078497123,-0.8918908236386187,2.083577174409996,1.8267953529017547,14.838179039705683,1.6599960327148295,-0.5695133038721565,1.0355010986328068,-3.5448622425461025,5.615864439811716,-1.254680571956655,3.3256827692222686,0.35274985341919773,97.23176996710697,35.70130141730723,2.2901816705894555,3,-1.7600021362304688,-0.9850006103515625,3.529998779296875,2.7250022888183594,6.1399993896484375,4,0.019490943658863502,-1.271841783637678,111.94000244140624,-1.736857321832988,111.52999877929688,-2.2765891825206843,110.05999755859376,0.019490943658863502 9896,2023-04-03,111.11000061035156,112.76000213623048,110.9000015258789,111.97000122070312,645500.0,-0.01112495543974601,-1.9062537252938734,-85.9816933638444,47.48123725368022,46.82280182362123,-1.4542194587150732,0.18735749350265962,3.341378663117041,3.2220370191439542,15.286660939392071,1.8600006103515767,-0.7456689526124336,-0.099998855590826,-4.57518907348333,4.375191362301678,-2.337593964537078,2.137596253355426,-5.3300018310546875,48.437526076994345,-10.469739534408326,2.2375951089462554,4,-1.8400001525878906,0.2649993896484375,4.779998779296875,3.9750022888183594,8.199996948242202,0,0.0107101290151137,24.538940078642895,112.36000061035156,-1.271841783637678,111.94000244140624,-1.736857321832988,111.52999877929688,0.0107101290151137 9897,2023-04-04,111.1500015258789,112.08999633789062,110.47000122070312,111.23999786376952,839900.0,0.0003600118378868089,-1.2344807265303546,0.10464683025494702,42.25104336524008,47.030182113209776,-1.5051401893171459,0.15116954227447366,3.2930412894760934,3.3182869349057853,15.170281507429689,1.6199951171875,-1.0553277274105142,-0.05749816894531534,-4.53276776471418,4.417771426823549,-2.2951329668297404,2.1801366289391098,-5.230402679443358,29.694324598957024,-24.81064279881167,2.2376347978844295,4,-1.8800010681152344,-0.095001220703125,4.739997863769531,3.9350013732910156,6.9499969482421875,1,0.015834476941691156,-1.9062537252938734,111.11000061035156,24.538940078642895,112.36000061035156,-1.271841783637678,111.94000244140624,0.015834476941691156 9898,2023-04-05,114.83999633789062,115.33000183105469,111.47000122070312,111.47000122070312,907000.0,0.03319833343549328,-1.2908048683304958,-37.44591386911409,51.24378071684403,48.78279481303966,-4.482974360547686,-3.5266813717089462,-0.4054602923403934,-0.1888256431615929,14.796226831889282,4.180000305175781,-1.4698664040707712,3.5099967956543026,-1.2279748415643894,8.247968432872995,1.1410109770449566,5.8789826142636485,-8.783589425659173,89.9175837114017,36.98209914347964,2.368985818609344,4,-4.059993743896484,-3.7849960327148438,1.2075042724609375,0.24500656127929688,4.310005187988281,2,0.027168258847746207,-1.2344807265303546,111.1500015258789,-1.9062537252938734,111.11000061035156,24.538940078642895,112.36000061035156,0.027168258847746207 9899,2023-04-06,115.41999816894531,115.77999877929688,113.88999938964844,115.48999786376952,903600.0,0.005050521155958165,4.815369085765931,-0.02077145289237815,51.79536562171871,49.93021533982423,-4.098776019891858,-3.922670333774903,-0.9967536390475402,-0.7188317621724991,14.237732012133247,1.8899993896484375,-1.3833020740992765,3.845498657226557,-1.212528110322637,8.90352542477575,1.3164852734519599,6.374512041001154,-8.992647459960935,93.2203243715445,41.64057395754075,2.5290133837745996,4,-2.7549972534179688,-4.364997863769531,-0.5974960327148438,-0.3349952697753906,2.1699981689453125,3,0.01854097577194591,-1.2908048683304958,114.83999633789062,-1.2344807265303546,111.1500015258789,-1.9062537252938734,111.11000061035156,0.01854097577194591 9900,2023-04-10,116.06999969482422,116.18000030517578,114.0,114.72000122070312,962500.0,0.00563161961697034,1.7770709922588357,-19.28577656676141,52.86195755724433,50.48562681100338,-4.13482406060065,-4.246151644434164,-1.6616874337211271,-1.2968267376738112,12.983506576549178,2.1800003051757812,-0.7852001031420173,4.150000381469724,-1.15172912066987,9.451729883609318,1.499135630399934,6.8008651325395135,-9.081490101621085,98.07354416832239,47.152143610920206,2.650864751069794,4,-3.200000762939453,-5.0149993896484375,-1.4324989318847656,-0.9849967956542969,-0.08000183105470171,0,0.015421736195689428,4.815369085765931,115.41999816894531,-1.2908048683304958,114.83999633789062,-1.2344807265303546,111.1500015258789,0.015421736195689428 9901,2023-04-11,116.37000274658205,117.25,116.0500030517578,116.06999969482422,783200.0,0.0025846734948444805,-6.0588816084727,0.2222247339598968,68.75760847949364,53.17953031766383,-3.8838370410856555,-4.307026815249387,-1.9885961799500649,-1.519792908953221,12.619972641412971,1.1999969482422017,0.07213490928928934,4.158003234863301,-1.4555094358453573,9.77151590557196,1.3512468995089648,6.9647595702176375,-8.646173896421104,87.02068714075469,30.251948969321646,2.806756335354332,4,-2.510002136230483,-4.855003356933608,-1.937501907348647,-1.2849998474121236,0.40999603271482954,1,0.01830366248298909,1.7770709922588357,116.06999969482422,4.815369085765931,115.41999816894531,-1.2908048683304958,114.83999633789062,0.01830366248298909 9902,2023-04-12,115.9000015258789,117.83999633789062,115.36000061035156,116.63999938964844,863000.0,-0.004038852020366912,-1.725270487233338,-2.466634453995102,80.81600019223649,56.336948931547155,-2.7919129514967977,-3.7247757337915743,-1.5379769782690005,-0.9914713032019336,12.179570949003093,2.4799957275390625,0.633648603373274,3.495502090454096,-2.3537215734782393,9.344725754386431,0.5708902584879212,6.420113922420271,-7.223555560734056,69.54479907249488,5.390841159529131,2.92461183196617,4,-1.7450027465820312,-4.090003967285156,-1.4825000762939453,-0.8149986267089844,0.20999908447265625,2,0.029421880826752567,-6.0588816084727,116.37000274658205,1.7770709922588357,116.06999969482422,4.815369085765931,115.41999816894531,0.029421880826752567 9903,2023-04-13,114.33999633789062,115.41000366210938,112.0999984741211,115.41000366210938,923500.0,-0.0134599237916313,5.186883235411557,1.4459600177332386,76.49048265167669,58.50345290142674,-0.8843953178814843,-2.2352692578380555,-0.08067911140580009,0.6068786292662338,12.419065115868808,3.8000030517578125,0.9442845569859486,1.9074970245361271,-3.974718865434056,7.78971291450631,-1.0336109204489645,4.848604969521219,-4.5639243280162844,39.0243675508704,-31.020735752324192,2.941107944985094,4,-0.18499755859375,-2.529998779296875,0.0675048828125,0.7450065612792969,2.220001220703139,3,0.032884399655909835,-1.725270487233338,115.9000015258789,-6.0588816084727,116.37000274658205,1.7770709922588357,116.06999969482422,0.032884399655909835 9904,2023-04-14,113.04000091552734,114.29000091552734,112.43000030517578,113.61000061035156,905400.0,-0.011369559769108362,-1.0782119095213942,0.5327063487536364,63.86363741451622,59.50679036140559,0.6571504111109192,-1.0937362712625287,1.0532850899653852,1.9562512093647513,13.156148339067075,1.9099960327148438,1.3584087658104522,0.6725013732910128,-5.149385042461816,6.4943877890438415,-2.2384418345854016,3.583444581167427,-2.296257986291053,16.376355248134853,-55.61067673250419,2.910943207876415,4,1.1149978637695312,-1.2300033569335938,1.3675003051757812,2.045001983642578,3.3300018310547017,4,0.05405166808975381,5.186883235411557,114.33999633789062,-1.725270487233338,115.9000015258789,-6.0588816084727,116.37000274658205,0.05405166808975381 9905,2023-04-17,114.0999984741211,114.31999969482422,112.91999816894531,113.37000274658205,883800.0,0.009377189932843866,1.3931687468210807,-1.2806949445195237,64.37638706479284,61.384029229307,-0.14535813620250337,-2.31910344141221,-0.18254768275375,0.8901837304715059,14.032471552082033,1.4000015258789062,1.510963205861259,1.7619991302490234,-4.016151082376638,7.540149342874685,-1.1270759760638072,4.651074236561854,-2.5047051358462795,34.84321854235977,-38.71604988196999,2.8890751063128324,4,0.05500030517578125,-2.2900009155273438,0.30750274658203125,0.9850044250488281,2.3000030517578125,0,0.030587185893443225,-1.0782119095213942,113.04000091552734,5.186883235411557,114.33999633789062,-1.725270487233338,115.9000015258789,0.030587185893443225 9906,2023-04-18,113.5999984741211,114.08999633789062,112.31999969482422,113.66000366210938,840600.0,-0.004382121005141015,2.8478583571754363,-0.08219936874229378,62.919707053623426,63.68054741690514,0.8325432123800454,-2.023669106703551,0.20826323169781347,1.3693290555892759,15.033422905792134,1.779998779296875,1.527254204164862,1.3259990692138643,-4.361240812954065,7.013238951381794,-1.5176208718701076,4.169619010297836,4.239997863769531,26.13241390676983,-44.63194051820827,2.843619941083968,4,1.0550003051757812,-1.7900009155273438,-0.34749794006347656,1.2050018310546875,2.8100051879882812,1,0.02103872730414591,1.3931687468210807,114.0999984741211,-1.0782119095213942,113.04000091552734,5.186883235411557,114.33999633789062,0.02103872730414591 9907,2023-04-19,114.73999786376952,114.97000122070312,113.77999877929688,114.05999755859376,743100.0,0.01003520602958563,1.0877107272642097,-11.332358550539896,62.00448176906043,64.87618086715142,0.28534539549372084,-2.9585793792103487,-1.044436559513784,0.18742879582352145,14.171427499779021,1.3700027465820312,1.6125863631807391,2.2394985198974524,-3.4624368790722286,7.9414339188671335,-0.6114691795873881,5.090466219382293,2.989598541259781,79.75816470707507,11.415880820451704,2.850967699484843,4,0.22999954223634234,-2.930000305175767,-2.2374992370605327,0.06500244140626421,0.09999847412110796,2,0.0177793354846445,2.8478583571754363,113.5999984741211,1.3931687468210807,114.0999984741211,-1.0782119095213942,113.04000091552734,0.0177793354846445 9908,2023-04-20,115.7699966430664,115.93000030517578,114.2699966430664,115.2300033569336,813300.0,0.008976806680089044,2.8604708929933818,0.7941074173389464,63.68833018759371,66.19762137447086,-0.6692370642374783,-3.5001593228826096,-2.1536347099633417,-0.8959916911059906,12.646278543018028,1.660003662109375,2.0166442342415394,2.8454975128173885,-2.473329464851801,8.164324490486578,0.18608402398280077,5.504911001651976,1.8514078277587913,95.56776634190672,28.963499960160703,2.6594134888345935,4,-0.7999992370605469,-3.9599990844726562,-3.5374984741210938,-0.964996337890625,-2.0699996948242045,3,0.002936891916248685,1.0877107272642097,114.73999786376952,2.8478583571754363,113.5999984741211,1.3931687468210807,114.0999984741211,0.002936891916248685 9909,2023-04-21,115.37999725341795,116.73999786376952,115.06999969482422,116.55999755859376,472100.0,-0.0033687432059869016,1.168827501473881,-2.185212919268752,60.81660759715037,67.08147137890487,-0.31906120960891826,-2.5427241928419164,-1.8344922258470717,-0.5714851597379038,10.798347708119604,1.6699981689452983,2.557869599752408,2.012498092651356,-2.470545055434471,6.495541240737182,-0.2290234813915646,4.254019666694276,2.135379121887226,69.23074267526029,6.232114388949682,2.241521574042915,4,-0.40999984741209516,-3.5699996948242045,-2.9924983978271342,-0.5749969482421733,-0.9499969482421733,4,0.010227078638111564,2.8604708929933818,115.7699966430664,1.0877107272642097,114.73999786376952,2.8478583571754363,113.5999984741211,0.010227078638111564 9910,2023-04-24,116.22000122070312,116.26000213623048,115.01000213623048,115.51000213623048,470700.0,0.007280325769467799,2.1645532946390356,-0.6016939837713503,68.85608656630019,67.09241338855004,-1.268998582951312,-2.997712297690157,-2.6774129902289587,-1.455358044191442,9.449466591394312,1.25,2.6779676235633048,2.5105018615722656,-1.7286955351131041,6.749699258257635,0.39090316322958074,4.6301005599149505,1.1914676209924409,88.23536519268573,22.428438061600957,2.1195986983426853,4,-1.2500038146972656,-4.410003662109375,-3.5375022888183594,-1.4150009155273438,-0.94000244140625,0,0.0012906687687437302,1.168827501473881,115.37999725341795,2.8604708929933818,115.7699966430664,1.0877107272642097,114.73999786376952,0.0012906687687437302 9911,2023-04-25,116.2699966430664,116.8000030517578,115.9499969482422,116.11000061035156,632500.0,0.00043017915882082036,-2.541667328935957,0.22534681552960337,68.87904144179821,65.76608463850134,-1.4915210796555982,-2.7126598167343445,-2.782997015555182,-1.5584782985914956,8.727224893525804,0.8500061035155966,2.7479496872885534,2.2594974517822237,-1.7963564525831544,6.315351356147602,0.2315704995995418,4.287424403964906,1.0396428156917352,82.45014374567413,11.576400579179221,2.027926952182689,4,-1.8199958801269531,-4.459999084472656,-3.6299972534179688,-1.464996337890625,-4.1999969482421875,1,0.001118129238548038,2.1645532946390356,116.22000122070312,1.168827501473881,115.37999725341795,2.8604708929933818,115.7699966430664,0.001118129238548038 9912,2023-04-26,113.8499984741211,116.16999816894531,113.81999969482422,115.69000244140624,806500.0,-0.02081360831525947,-1.4736806177395327,-11.500309951838164,45.97234422286026,62.37518036863283,0.6784496309527412,0.006149349569994911,-0.46590731341190406,0.7688748202101578,7.970987867010332,2.4499969482421875,2.6779046890051177,-0.3500007629394588,-3.9581307269811816,3.258129201102264,-2.15406574496032,1.4540642190814026,3.359848189358374,1.006669312203182,-64.67152925873283,1.8040649820208612,4,0.7100028991699219,-2.0400009155273438,-1.2099990844726562,0.9550018310546875,0.6699981689453125,2,0.022485772703547235,-2.541667328935957,116.2699966430664,2.1645532946390356,116.22000122070312,1.168827501473881,115.37999725341795,0.022485772703547235 9913,2023-04-27,114.94000244140624,115.01000213623048,112.68000030517578,114.06999969482422,790600.0,0.009574035853262775,3.6138552533179227,-0.4728265601870815,48.12501713633124,60.626444782167844,-0.35480440210494635,-0.859346130585422,-1.61474808836671,-0.36510546975149794,7.652941398515997,2.3300018310547017,2.2848421166060575,0.569503021240223,-2.8232339511117033,3.9622399935921493,-1.126865464935733,2.265871507416179,2.1720472827001203,54.85438421383015,-7.036716123337868,1.6963684861759607,4,-0.38000106811522016,-3.130004882812486,-2.3000030517577983,-0.13500213623045454,-0.34000396728514204,3,-0.0008700722236941738,-1.4736806177395327,113.8499984741211,-2.541667328935957,116.2699966430664,2.1645532946390356,116.22000122070312,-0.0008700722236941738 9914,2023-04-28,114.13999938964844,115.1500015258789,113.41999816894531,114.55999755859376,684200.0,-0.006960179526406596,1.1624959468996166,-0.48275499197603117,42.54826400405803,58.201097775419534,0.6902273497465927,0.12008261891818961,-0.9208424934855941,0.4009915668562485,7.506203353581249,1.7300033569335938,1.7270858268414315,-0.3404998779296875,-3.538508144553461,2.857508388694086,-1.9395040112415671,1.2585042553821921,2.876209333872282,35.436847358509205,-20.97368363893421,1.599004133311885,4,0.4200019836425781,-2.3300018310546875,-1.9500007629394531,0.21500015258789062,1.029998779296875,4,-0.0038549364268363195,3.6138552533179227,114.94000244140624,-1.4736806177395327,113.8499984741211,-2.541667328935957,116.2699966430664,-0.0038549364268363195 9915,2023-05-01,114.5500030517578,115.77999877929688,113.83999633789062,114.0,707600.0,0.003592112005447845,-3.4597225388919095,-1.3095367847410662,43.03216320121312,55.991370680707284,0.39199187687522397,-0.12378575879723996,-1.3950365307275518,-0.030020513668119975,7.080163505188067,1.94000244140625,1.321602033377502,-0.03999633789064205,-3.078277736959876,2.998285061178592,-1.559137037425259,1.479144361643975,2.3722814911889856,45.388385921183776,-6.854800199929905,1.5191406995346202,5,0.18999862670899859,-2.515003204345689,-3.1050033569335795,-0.9400024414062358,2.589996337890639,0,-0.0010476014263203215,1.1624959468996166,114.13999938964844,3.6138552533179227,114.94000244140624,-1.4736806177395327,113.8499984741211,-0.0010476014263203215 9916,2023-05-02,112.3000030517578,114.9499969482422,111.70999908447266,114.61000061035156,706900.0,-0.019642077172039585,1.1672297297297187,-4.19997225690123,37.87062832982619,53.30983140968126,2.7247293513631092,2.3399055128141413,0.7175266421464954,2.160446021850035,7.061017569532124,3.2399978637695455,1.2099956655268045,-2.349496459960946,-5.137095587970762,0.4381026680488702,-3.743296023965854,-0.9556968959560379,4.5302357942265274,13.228791219693786,-35.30461904810288,1.3937995640049052,5,1.954998016357436,1.3949966430664205,-0.8550033569335795,1.3099975585937642,5.199996948242202,1,0.026536025347796643,-3.4597225388919095,114.5500030517578,1.1624959468996166,114.13999938964844,3.6138552533179227,114.94000244140624,0.026536025347796643 9917,2023-05-03,112.91000366210938,114.79000091552734,112.87000274658205,112.97000122070312,731000.0,0.00543188418321261,-26.428664850141605,0.025972996538695114,44.8524379459406,51.216954493942026,2.042651949872365,1.969497630141575,0.008515933065552872,1.4943336702882846,6.890424791780797,2.4899978637695455,1.0187135950228594,-1.8274959564209041,-4.235174311828601,0.5801823989867927,-3.0313351341247454,-0.6236567787170628,3.71542559341448,29.484144167449287,-19.415502854488338,1.2038391777038462,5,1.3449974060058594,0.7899932861328125,-1.4650039672851562,0.6999969482421875,4.4199981689453125,2,-0.007439588522190843,1.1672297297297187,112.3000030517578,-3.4597225388919095,114.5500030517578,1.1624959468996166,114.13999938964844,-0.007439588522190843 9918,2023-05-04,117.95999908447266,118.19000244140624,111.0999984741211,111.0999984741211,1864700.0,0.04472584588231632,-1.0670563663176678,-114.33799593082401,63.94557352375103,51.56461737467543,-2.9770958814396664,-2.9879647993453773,-5.070631908049222,-3.584414658654538,7.053493147889648,7.090003967285142,1.0097540658810544,3.0664993286132756,0.2596422016433735,5.873356455583178,1.6630707651283245,4.469927892098227,-6.25,96.75594882605333,41.93537383834017,1.4034285634849517,5,-3.3149986267089844,-3.6299972534179688,-6.719999313354492,-4.349998474121094,-0.45999908447265625,3,-0.029162448864914148,-26.428664850141605,112.91000366210938,1.1672297297297187,112.3000030517578,-3.4597225388919095,114.5500030517578,-0.029162448864914148 9919,2023-05-05,117.55999755859376,118.62999725341795,117.1999969482422,117.41999816894531,1169200.0,-0.003390992955098704,-3.9310199679041715,0.020408072477019357,60.18845229809634,50.60154690043055,-2.498036568996568,-2.5501680483576905,-4.721473321951109,-3.218498319947045,7.125577508057554,1.4300003051757528,0.9366627585176985,2.5594978332519673,-0.4849674817235723,5.603963148227507,1.0372651757642046,4.08173049073973,-6.4599990844726705,85.79017439197905,27.26766377840366,1.522232657487768,5,-2.694999694824233,-3.0099983215332173,-6.334997177124038,-3.9499969482422017,0.01000213623045454,4,-0.025178624922966297,-1.0670563663176678,117.95999908447266,-26.428664850141605,112.91000366210938,1.1672297297297187,112.3000030517578,-0.025178624922966297 9920,2023-05-08,117.86000061035156,118.0199966430664,116.37999725341795,116.73999786376952,837000.0,0.0025519144095615953,1.2777851364024293,8.000054495912096,62.69368447327874,49.914285015039496,-2.8395501889527424,-2.8556010231426825,-5.05698630546523,-3.572424432355362,6.939791504685519,1.6399993896484517,0.7554625447275214,2.770000839233404,-0.5034767247710334,6.043478403237842,1.1332620572311924,4.406739621235616,-6.760002136230469,89.77427931086208,26.032909161332654,1.6367387820022181,5,-2.9950027465820312,-3.3100013732910156,-6.76500129699707,-4.25,-0.7900009155273438,0,-0.022823709718952645,-3.9310199679041715,117.55999755859376,-1.0670563663176678,117.95999908447266,-26.428664850141605,112.91000366210938,-0.022823709718952645 9921,2023-05-09,118.5,119.11000061035156,116.77999877929688,117.27999877929688,1449600.0,0.005430166183048701,-1.099099594473847,1.0892841329418599,61.54791356293059,51.64490383060287,-3.4977874258497366,-3.5076853535112207,-5.698388732171765,-4.25566817559654,6.518477091382044,2.3300018310546875,0.6682550890825496,3.3035003662109403,-0.2701521217830134,6.877152854204894,1.5166741222139564,5.090326610207924,-7.098801574707025,92.38451376195724,29.4022490241883,1.7868262439969802,5,-3.395000457763672,-3.7099990844726562,-7.512500762939453,-4.8899993896484375,-1.010002136230483,1,-0.01147679839959126,1.2777851364024293,117.86000061035156,-3.9310199679041715,117.55999755859376,-1.0670563663176678,117.95999908447266,-0.01147679839959126 9922,2023-05-10,119.30999755859376,119.72000122070312,117.8499984741211,119.33999633789062,1046100.0,0.00683542243539037,3.7341329624908255,-0.024589138754772352,61.02116990029065,53.07780969326503,-3.8574914641948084,-4.267935157686551,-6.433028630014718,-5.101605219474024,6.451997728479745,1.8700027465820312,0.4065316320625243,3.9429981231689624,-0.07031548653016273,7.9563117328680875,1.936341318319407,5.949654928018518,-7.446271002197278,95.24357852122571,34.88020975205485,2.0066568048495594,5,-3.899997711181655,-4.214996337890639,-8.987497329711928,-5.699996948242202,-2.309997558593764,2,-0.015170543924492685,-1.099099594473847,118.5,1.2777851364024293,117.86000061035156,-3.9310199679041715,117.55999755859376,-0.015170543924492685 9923,2023-05-11,118.0999984741211,119.38999938964844,117.56999969482422,119.38999938964844,806500.0,-0.010141640342238967,1.821702950621884,43.00178026451681,58.05687332316086,54.80098850649867,-2.405021684650791,-2.911054289550151,-5.086998495475484,-3.9113152587952698,6.432990365879457,1.8199996948242188,0.10191869153851485,2.544998931884763,-1.615325617612939,6.7053234813824645,0.46483665713591904,4.6251612066336065,-5.60776994458007,51.49698136739623,-7.424797669814886,2.080162274748851,5,-2.6899986267089844,-2.6899986267089844,-7.937498092651367,-4.489997863769531,-2.1899948120117188,3,-0.006519870050930909,3.7341329624908255,119.30999755859376,-1.099099594473847,118.5,1.2777851364024293,117.86000061035156,-0.006519870050930909 9924,2023-05-12,119.1500015258789,119.4000015258789,117.91000366210938,119.0,933600.0,0.008890796488773,3.5845980492270852,-0.11628017009397751,58.57226338503077,56.52766630470063,-2.983350851780145,-3.6678963101742568,-6.016590631056829,-4.941750404565909,6.414393107935536,1.4899978637695312,0.39219556200538364,3.289501953124997,-0.9888804882237849,7.567884394473779,1.150310732450606,5.428693173799388,-6.07955118104492,82.93416114449926,26.57525439685689,2.1391912206743915,5,-3.740001678466797,-3.740001678466797,-8.232500076293945,-5.540000915527344,-1.5699996948242188,4,-0.01384810327107322,1.821702950621884,118.0999984741211,3.7341329624908255,119.30999755859376,-1.099099594473847,118.5,-0.01384810327107322 9925,2023-05-15,117.58999633789062,119.6999969482422,117.06999969482422,119.1999969482422,786100.0,-0.013092783617375425,1.0153230945518426,-10.733228218300283,53.548383656536394,58.269639118779544,-1.0580377372945975,-1.9320821243005355,-4.391794510474853,-3.350452492758137,6.267811306663837,2.629997253417983,0.5565540680821925,1.5549968719482479,-2.705703173855241,5.815696917751737,-0.5753531509534895,3.6853468948499852,-3.987581922987104,27.550914488571486,-24.45393252398459,2.1303500229017436,5,-2.1799964904785156,-2.1799964904785156,-5.7299957275390625,-3.9799957275390625,-1.6399993896484233,0,-0.00017005394752245273,3.5845980492270852,119.1500015258789,1.821702950621884,118.0999984741211,3.7341329624908255,119.30999755859376,-0.00017005394752245273 9926,2023-05-16,115.98999786376952,118.19000244140624,115.80999755859376,117.79000091552734,677800.0,-0.013606586648098662,-1.2037044886195085,1.1180138940225364,56.01799128241522,59.51025615616561,1.2521037848689502,-0.15162414563539528,-2.7658607252513434,-1.7216009285276783,5.9646452638101195,2.3800048828124716,0.8536266561529828,-0.16450157165529333,-4.268841345252383,3.9398382019417966,-2.2166714584538454,1.8876683151432587,-1.8981765044020307,4.603584055945529,-51.62761105596101,2.052169886798547,5,-0.5799980163574077,-0.5799980163574077,-4.027498245239244,-2.3799972534179545,-1.5699996948242045,1,0.009311163470518968,1.0153230945518426,117.58999633789062,3.5845980492270852,119.1500015258789,1.821702950621884,118.0999984741211,0.009311163470518968 9927,2023-05-17,116.77999877929688,116.81999969482422,115.5500030517578,116.20999908447266,822700.0,0.0068109399954918715,2.907672805380515,-0.3166659602424423,55.26314411166497,58.54554177704494,1.194395452816849,-0.8231610432460172,-3.449288146092755,-2.5019724435722424,6.06794660891572,1.2699966430664205,1.158217324799466,0.5234992980957003,-3.5339559113097323,4.580954507501133,-1.505228306607009,2.5522269027984095,-2.2379230310225324,29.63849485612609,-25.66114629895571,2.0287276047027145,5,0.8550033569335938,-1.3699989318847656,-4.092498779296875,-3.1699981689453125,-0.43000030517578125,2,0.006079800410123903,-1.2037044886195085,115.98999786376952,1.0153230945518426,117.58999633789062,3.5845980492270852,119.1500015258789,0.006079800410123903 9928,2023-05-18,116.11000061035156,116.93000030517578,114.79000091552734,115.8000030517578,842000.0,-0.005737268161918219,1.194874603857741,0.5438556571321741,55.67723495009014,58.04429540504426,1.759393120464111,-0.13321456862361458,-2.7166678099420665,-1.817361140710517,6.673958652666359,2.1399993896484375,1.7658032035532756,-0.16349906921387003,-4.215216702653109,3.888218564225369,-2.1893578859334895,1.8623597475057494,3.6100006103515625,26.88392589381296,-29.650612015906272,2.025858816719622,5,1.1450004577636719,-0.7000007629394531,-3.12750244140625,-2.5,1.0800018310546733,3,0.007665139824046152,2.907672805380515,116.77999877929688,-1.2037044886195085,115.98999786376952,1.0153230945518426,117.58999633789062,0.007665139824046152 9929,2023-05-19,116.55999755859376,117.2699966430664,115.76000213623048,116.05999755859376,949400.0,0.003875608869836622,-1.7454674083424397,1.612915928332275,55.779167847563095,57.27601577996474,1.2880846121764762,-0.5167713069280211,-3.03755990077255,-2.2670647335734913,6.923770120991785,1.5099945068359233,2.256223948723587,0.22749786376954262,-3.8037508489607887,4.258746576499874,-1.788126492595623,2.2431222201347083,3.061403656005851,36.048840595248826,-20.991125491474882,2.015624356365164,5,0.6950035095214702,-1.1499977111816548,-3.5774993896484517,-2.9499969482422017,-1.2999954223632812,4,-0.005576474863579484,1.194874603857741,116.11000061035156,2.907672805380515,116.77999877929688,-1.2037044886195085,115.98999786376952,-0.005576474863579484 9930,2023-05-22,116.37000274658205,117.5500030517578,116.1500015258789,116.62000274658205,715900.0,-0.0016300172957383063,-3.057961079168301,-0.5,63.27462894403271,57.46787304453164,1.3907483534522385,-0.3319835312074133,-2.6738403306865592,-2.0855426835312727,7.162109524488973,1.400001525878892,1.9877922324250505,0.030002975463887083,-4.000922605141525,4.0609285560693,-1.9854598148388192,2.0454657657665933,3.154770462036126,46.47062123439121,-15.445628266720966,2.0154627903027027,5,0.8849983215331889,-0.9600028991699361,-3.387504577636733,-2.760002136230483,-0.6700057983398438,0,0.010397860753751598,-1.7454674083424397,116.55999755859376,1.194874603857741,116.11000061035156,2.907672805380515,116.77999877929688,0.010397860753751598 9931,2023-05-23,116.4000015258789,117.3000030517578,115.5,115.98999786376952,593200.0,0.00025778790572172916,-1.5899335858169839,-1.6400146484375568,61.83050735241249,57.557799428100736,1.152763648700443,-0.3707519334569156,-2.5703497297899816,-2.115782520554518,7.292965888681083,1.8000030517577983,1.828406003608677,0.05350151062012287,-3.977368047701262,4.084371068941508,-1.9619332685405766,2.0689362897808223,3.0300762368774485,58.333310297739956,-7.367907189510959,2.0154347791606955,5,0.8449974060058594,-0.9900016784667969,-3.4175033569335938,-2.7900009155273438,-0.06000518798828125,1,-0.0038660186575397715,-3.057961079168301,116.37000274658205,-1.7454674083424397,116.55999755859376,1.194874603857741,116.11000061035156,-0.0038660186575397715 9932,2023-05-24,116.41000366210938,116.98999786376952,115.68000030517578,116.0999984741211,776300.0,8.59290042900529e-05,-1.2782536007377037,0.7561034611090174,42.01856040933161,55.77576465989748,0.7690061719124515,-0.18881174955244262,-2.492995776090396,-2.116709024347074,7.575530080792639,1.3099975585937358,1.5859315976748434,-0.06449661254882244,-3.920357525963439,3.7913643008657942,-1.9924270692561237,1.8634338441584788,2.9272725637024024,58.695706257481106,-2.950176623855768,1.9279304567073061,5,0.8349952697753906,-1.0000038146972656,-3.1775054931640625,-2.8000030517578125,0.8899993896484233,2,-0.01709479796032165,-1.5899335858169839,116.4000015258789,-3.057961079168301,116.37000274658205,-1.7454674083424397,116.55999755859376,-0.01709479796032165 9933,2023-05-25,114.83999633789062,116.87000274658205,113.98999786376952,116.41000366210938,713200.0,-0.013486876340763954,1.3132518307442438,-5.064454999630842,37.499999999999986,53.43440206156073,2.042770522773381,1.4475350965183225,-0.9078463566478376,-0.5080229754047991,7.694246405939012,2.8800048828125284,1.268435115295489,-1.6295036315918026,-5.493992990658398,2.2349857274747933,-3.5617483111251005,0.30274104794149537,4.406334381715467,23.876326837642406,-33.281405475591356,1.932244679533297,5,2.0050010681152344,0.5700035095214844,-1.4499988555908203,-2.1799964904785156,3.75,3,0.013148747687065754,-1.2782536007377037,116.41000366210938,-1.5899335858169839,116.4000015258789,-3.057961079168301,116.37000274658205,0.013148747687065754 9934,2023-05-26,113.6999969482422,114.94000244140624,112.62000274658205,114.75,885700.0,-0.009926849756196732,2.244736814025228,0.6687886327411176,32.25254595212502,51.068197872181685,2.602016612026162,2.6908412774137815,0.21630727580797782,0.6783102354264798,8.070572085161725,2.3199996948241903,0.843103317275137,-2.747502899169902,-6.672368688518617,1.177362890178813,-4.7099357938442665,-0.7850700044955374,5.3360804571304215,21.90657474252742,-29.839626239246645,1.9624328946743594,5,1.705005645751939,1.7100028991699077,-0.309999465942397,-1.579998016357436,3.840003967285142,4,0.030694860042544514,1.3132518307442438,114.83999633789062,-1.2782536007377037,116.41000366210938,-1.5899335858169839,116.4000015258789,0.030694860042544514 9935,2023-05-30,114.43000030517578,115.27999877929688,113.6999969482422,113.6999969482422,792000.0,0.0064204342702478545,-3.3287522339392828,-0.6952392716492481,32.76884882758678,48.4849598216452,1.5384089754660124,2.0568420143181356,-0.5326693098673445,-0.012459754077099205,8.691853242949309,1.5800018310546733,0.5430238960350096,-2.0114994049072266,-5.948925888400595,1.9259270785861418,-3.9802126466539107,-0.0427861631605424,4.221112620669402,38.675158986464275,-7.602965123530943,1.9687132417466815,5,0.6550025939941406,0.9799995422363281,-1.0400028228759766,-2.3100013732910156,2.879997253417983,1,0.007253358637080876,2.244736814025228,113.6999969482422,1.3132518307442438,114.83999633789062,-1.2782536007377037,116.41000366210938,0.007253358637080876 9936,2023-05-31,115.27999877929688,116.37000274658205,114.91000366210938,114.91999816894531,6839700.0,0.0074281086415644015,-6.684415532265263,0.4931492532633897,32.99579449962782,46.010809864752176,0.644926711805283,1.519447108191926,-1.3982801808316339,-0.7688647145076573,8.300656808627016,1.9400024414062642,0.13912431545035986,-1.3105007171630803,-4.786550376151695,2.1655489418255343,-3.0485255466573875,0.427524112331227,3.0092475357925252,60.869542445319766,19.926603049334183,1.7380248294943061,5,-0.19499588012695312,0.13000106811523438,-1.8900012969970703,-3.1599998474121094,2.3000030517578125,2,0.0036432874166612006,-3.3287522339392828,114.43000030517578,2.244736814025228,113.6999969482422,1.3132518307442438,114.83999633789062,0.0036432874166612006 9937,2023-06-01,112.06999969482422,115.1999969482422,110.79000091552734,115.11000061035156,1393300.0,-0.02784523870977984,1.7391334222641186,-8.444432670707414,28.23106093156794,42.96123497380527,3.4828056200791764,4.9152984410534515,1.9090351756823196,2.4585723744349366,8.388015514996342,4.489997863769531,-0.16101112085020475,-4.478499603271487,-8.156241026525137,-0.8007581800178372,-6.317370314898312,-2.639628891644662,5.879092006154735,21.052605161384182,-17.78881782160013,1.8388707116268228,6,2.1000022888183594,3.1850013732910156,1.0599994659423828,-0.2350006103515625,6.410003662109375,3,0.03810115690812843,-6.684415532265263,115.27999877929688,-3.3287522339392828,114.43000030517578,2.244736814025228,113.6999969482422,0.03810115690812843 9938,2023-06-02,114.5199966430664,114.6999969482422,111.23999786376952,111.23999786376952,1205200.0,0.021861309493296455,-1.1097563244912951,-1.078946641938071,34.81965612192623,40.63240033762339,0.8756296697864059,2.312957763748301,-0.319035200629898,0.020318435961485193,9.561374794349472,3.4599990844726847,-0.3556270199405276,-1.8565025329589844,-5.577800408479391,1.8647953425614219,-3.7171514707191875,0.0041464048012187504,2.856367795076423,66.84577963362493,32.19456232078845,1.8606489377602053,6,-0.3499946594238281,0.7350044250488281,-1.3349971771240234,-2.68499755859375,5.850006103515639,4,0.024275292439590812,1.7391334222641186,112.06999969482422,-6.684415532265263,115.27999877929688,-3.3287522339392828,114.43000030517578,0.024275292439590812 9939,2023-06-05,114.5999984741211,116.30999755859376,114.3000030517578,114.73999786376952,783000.0,0.0006985839451605358,-4.432489277466051,-0.0426827566315235,39.14306974332096,37.95111598198876,0.5457559073108484,2.107903423121087,-0.1467818493462545,-0.05549924118312788,10.321284033837225,2.009994506835966,-0.605804202489864,-1.6285007476806612,-5.386873338254702,2.1298718428933796,-3.5076870429676887,0.2506855476063663,2.249456882212499,68.27950373402663,31.378097302407255,1.879186295287024,6,-0.5549964904785156,0.6550025939941406,-1.414999008178711,-2.7649993896484375,5.790000915527344,0,0.03481673574952571,-1.1097563244912951,114.5199966430664,1.7391334222641186,112.06999969482422,-6.684415532265263,115.27999877929688,0.03481673574952571 9940,2023-06-06,115.16999816894531,116.11000061035156,114.13999938964844,115.48999786376952,706100.0,0.0049738193927892915,1.5256341913113223,2.2857220708448174,46.78179029701351,36.27903630916664,-0.23732239138651323,1.397703496028555,-0.544902434190675,-0.656757959590152,11.482004909582432,1.970001220703125,-0.817670828965646,-0.9240009307861357,-4.628686543040672,2.7806846814684008,-2.776343736913404,0.9283418753411325,1.194700832123786,78.4945486763413,35.95828115549796,1.852342806127266,6,-1.279998779296875,0.08500289916992188,-1.9849987030029297,-3.3349990844726562,4.270004272460923,1,0.02057829976783898,-4.432489277466051,114.5999984741211,-1.1097563244912951,114.5199966430664,1.7391334222641186,112.06999969482422,0.02057829976783898 9941,2023-06-07,117.13999938964844,117.58999633789062,114.36000061035156,115.6500015258789,653800.0,0.01710515978139804,1.702934613628891,-4.656247764823896,51.29310581072741,37.30954135376618,-2.3370855733156333,-0.7161258090334854,-2.34463626360116,-2.6412914911551724,12.008884101733337,3.2299957275390625,-1.0320356995776052,1.1140003204345703,-2.452070781617252,4.680071422486392,-0.6690352305913336,2.8970358714604743,-6.349998474121094,93.38239336511502,47.181638152939044,1.78303555102591,6,-2.950000762939453,-1.8849983215332031,-3.7524986267089844,-5.305000305175781,2.5500030517577983,2,0.001451239284882222,1.5256341913113223,115.16999816894531,-4.432489277466051,114.5999984741211,-1.1097563244912951,114.5199966430664,0.001451239284882222 9942,2023-06-08,117.5,117.5999984741211,116.51000213623048,116.79000091552734,765000.0,0.003073250915377468,1.395606791029103,0.4765101358443806,55.10653683803375,39.26582322465882,-2.8230881509425103,-1.2845385137374592,-2.520550415636876,-2.987692447112721,12.32929935555796,1.0899963378906108,-1.365704520296532,1.5645008087158203,-1.732366216229849,4.86136783366149,-0.08393270375701434,3.212934321188655,-6.573999176025396,98.4276970986711,47.726988152533536,1.6484335124728315,6,-3.3050003051757812,-2.2449989318847656,-3.5249996185302734,-5.665000915527344,1.8499984741210938,3,0.0006808666472739588,1.702934613628891,117.13999938964844,1.5256341913113223,115.16999816894531,-4.432489277466051,114.5999984741211,0.0006808666472739588 9943,2023-06-09,117.33000183105469,118.0500030517578,117.0,117.6999969482422,544600.0,-0.0014467929271941848,-1.038843293532016,-0.5211205553346929,52.88823768451052,41.558677861590546,-2.5286531423596728,-1.2386927349499501,-2.2120355013305186,-2.7923310263460905,12.713848159839857,1.0500030517577983,-1.6862944457091942,1.4330024719238281,-1.7742020357345751,4.640206979582231,-0.1705997819053664,3.0366047257530226,-6.137041101074217,81.58566377621534,27.832326903589987,1.6036022538292007,6,-2.9099998474121094,-2.075000762939453,-3.3525028228759766,-5.495002746582031,3.839996337890625,4,0.009801427664978712,1.395606791029103,117.5,1.702934613628891,117.13999938964844,1.5256341913113223,115.16999816894531,0.009801427664978712 9944,2023-06-12,117.5,117.76000213623048,116.41999816894531,117.5,791300.0,0.0014488891697972406,4.153819067460673,-0.0,54.24491665276634,43.944907619943834,-2.3500695661166446,-1.621793131045166,-2.251903281823786,-2.8985165557287473,13.199645909282953,1.3400039672851705,-1.702341581791103,1.6855007171630803,-1.2420715224858867,4.613072956812047,0.22171459733860388,3.1492868369875566,-5.895616730712888,85.93343896099873,29.96761513927578,1.4637861198244824,6,-3.079998016357422,-2.2449989318847656,-3.0124988555908203,-5.5149993896484375,4.680000305175781,0,0.024425555290059853,-1.038843293532016,117.33000183105469,1.395606791029103,117.5,1.702934613628891,117.13999938964844,0.024425555290059853 9945,2023-06-13,117.56999969482422,117.8000030517578,116.5999984741211,116.80999755859376,671100.0,0.0005957420836104621,-1.0339055377751674,100.0,54.38201361060503,46.32115418783019,-2.1543752362132125,-1.7848794330279532,-2.201816046746174,-2.9103549008862473,14.10333622888748,1.2000045776367045,-1.521605153480337,1.756500244140625,-1.1685314047361715,4.6815318930174215,0.2939844197022268,3.2190160685790232,-5.578879238588868,86.9917875514832,30.031413446023365,1.4625158244384007,6,-3.1499977111816406,-2.3149986267089844,-2.8625011444091797,-5.365001678466797,5.709999084472656,1,0.02398570810703471,4.153819067460673,117.5,-1.038843293532016,117.33000183105469,1.395606791029103,117.5,0.02398570810703471 9946,2023-06-14,117.06999969482422,118.0999984741211,116.72000122070312,117.44000244140624,949000.0,-0.00425278558559028,-1.5794348542214807,-0.4868443507503794,52.3843780474158,49.00485608959106,-1.5352045768445919,-1.2646595990776746,-1.5447658268012532,-2.369839009473509,14.78801415891901,1.3799972534179688,-1.1561929994748539,1.2025001525878878,-1.775645479349123,4.1806457845248985,-0.2865726633806247,2.6915729685564003,-4.715346282857524,38.690559988374254,-17.304666737894486,1.4890728159685072,6,-2.4000015258789062,-1.8149986267089844,-2.3625011444091797,-4.865001678466797,6.099998474121094,2,0.02024432179687441,-1.0339055377751674,117.56999969482422,4.153819067460673,117.5,-1.038843293532016,117.33000183105469,0.02024432179687441 9947,2023-06-15,117.48999786376952,117.88999938964844,116.72000122070312,117.5,887500.0,0.0035875815327592875,1.9620172482061287,0.027032599954675815,60.44130263698194,51.85170570237503,-1.2354437352605174,-1.7167582174183451,-1.8008848714202088,-2.75477055654612,15.397291719992023,1.1699981689453125,-0.8130075232945018,1.5869983673095618,-1.4532253150642163,4.62722204968334,0.06688652612267276,3.107110208496451,-4.675716846830468,63.690446455737316,3.4823444193336215,1.5201118411868906,6,-1.3699989318847514,-2.2349967956542827,-2.542497634887681,-5.044998168945298,6.360000610351577,3,0.018725037174548653,-1.5794348542214807,117.06999969482422,-1.0339055377751674,117.56999969482422,4.153819067460673,117.5,0.018725037174548653 9948,2023-06-16,117.0,118.77999877929688,116.94000244140624,117.6500015258789,1510700.0,-0.00417054960148755,-3.7792321030466773,64.98627002279096,63.70433925224287,54.5807356478108,-0.39857675253151115,-1.2191727386098705,-1.2682806303803886,-2.2534357183439795,15.531761356211806,1.8399963378906392,-0.5259683149086527,1.0525005340576143,-2.0262899284643225,4.131290996579551,-0.4868946972033541,2.591895765318583,-3.7628615864863946,24.576342417482948,-38.80459676664034,1.5393952312609664,6,-0.5400009155273438,-1.7550010681152344,-1.7474994659423828,-4.25,7.410003662109375,4,0.020085457043770072,1.9620172482061287,117.48999786376952,-1.5794348542214807,117.06999969482422,-1.0339055377751674,117.56999969482422,0.020085457043770072 9949,2023-06-20,115.91000366210938,117.25,115.86000061035156,116.55999755859376,701200.0,-0.009316208016159178,-2.7066650390625,0.9999882624975276,55.967762080759705,55.60139917933815,1.0021751382801085,-0.19011647502824758,-0.16616336996224845,-1.162956074095348,16.03637946539378,1.3899993896484375,0.13481401341427102,-0.00499610900878622,-3.0702562353819047,3.0602640173643323,-1.5376261721953455,1.527633954177773,-2.118579212017437,1.7124343531993835,-62.117062268863464,1.5326300631865581,6,0.6599960327148438,-0.6650047302246094,-0.5000038146972656,-3.160003662109375,6.349998474121108,1,0.04537998740962346,-3.7792321030466773,117.0,1.9620172482061287,117.48999786376952,-1.5794348542214807,117.06999969482422,0.04537998740962346 9950,2023-06-21,117.58000183105469,118.08000183105469,114.77999877929688,115.9499969482422,610400.0,0.014407713883035855,1.5095033650498955,-2.5077233672941626,58.69896177796248,56.42427206458649,-0.3240950347921512,-1.8601895180560177,-1.8253398824908231,-2.828183966089881,16.886733166589803,3.3000030517578125,0.6101843444281485,1.6045021057128963,-1.545172649886041,4.754176861311834,0.02966472791342767,3.179339483512365,-3.2897199480422614,70.00007629394531,5.556731762611335,1.574837377799467,6,-0.8000030517578125,-2.335002899169922,-2.170001983642578,-4.8300018310546875,4.519996643066406,2,0.039122286124222194,-2.7066650390625,115.91000366210938,-3.7792321030466773,117.0,1.9620172482061287,117.48999786376952,0.039122286124222194 9951,2023-06-22,115.9499969482422,118.08000183105469,115.61000061035156,117.93000030517578,506000.0,-0.01386294316574821,1.1666616473422677,-1.2147223470381205,66.66666666666679,57.708730934434605,1.2509019407143853,-0.2799812135894939,-0.21290249801134564,-1.2103432339790317,17.48101287647871,2.470001220703125,0.9703094706490987,-0.003002548217764911,-3.1463318583185185,3.1403267618829886,-1.5746672032681346,1.5686621068326048,-1.210743375601325,29.249954223633168,-39.001494446191586,1.5716646550503754,6,0.8300018310546733,-1.1649971008300923,-0.5399971008300923,-3.1999969482422017,5.7600021362304545,3,0.06321692129346612,1.5095033650498955,117.58000183105469,-2.7066650390625,115.91000366210938,-3.7792321030466773,117.0,0.06321692129346612 9952,2023-06-23,114.41999816894531,117.1999969482422,114.3000030517578,116.56999969482422,865100.0,-0.013195332639636459,-1.4267815016870866,1.0858575155188634,49.53358892769223,57.335992183677014,2.5681222793441094,1.1523698302209482,1.2965397219722092,0.3051772067205434,18.304453421769253,2.8999938964844034,1.137090342135167,-1.4335010528564425,-4.641244976891002,1.7742428711781173,-3.0373730148737224,0.1703709091608374,4.3600006103515625,2.6784649916045606,-63.03469398997958,1.6038719620172772,6,2.1200027465820312,0.3650016784667969,0.9900016784667969,-1.6699981689453125,6.639999389648452,4,0.07647264586633096,1.1666616473422677,115.9499969482422,1.5095033650498955,117.58000183105469,-2.7066650390625,115.91000366210938,0.07647264586633096 9953,2023-06-26,116.3499984741211,116.9499969482422,114.7699966430664,115.02999877929688,590600.0,0.016867683412527867,-1.3695604400161034,-0.6139529107006618,56.96102269154528,57.637781743541346,0.5414261189704206,-0.694301816369645,-0.5817228779057899,-1.66031956942588,18.419903908591923,2.529998779296889,1.1351336161876162,0.4209991455078068,-2.7572499000697235,3.599248191085337,-1.1681253772809583,2.010123668296572,2.340400390625007,54.23270064506771,-10.694997031896719,1.5891245227887667,6,0.19000244140625,-1.5649986267089844,0.1725025177001953,-3.5999984741210938,5.1300048828125,0,0.06446067983119197,-1.4267815016870866,114.41999816894531,1.1666616473422677,115.9499969482422,1.5095033650498955,117.58000183105469,0.06446067983119197 9954,2023-06-27,117.19000244140624,117.3499984741211,116.16000366210938,116.43000030517578,530600.0,0.007219630238946451,1.2037059276475202,0.5757593272259524,57.86606249450372,58.02489828619676,-0.3879750907181716,-1.3274988879887673,-1.3172523511422156,-2.5541288203206705,17.91327490866368,1.1899948120117188,1.0583453243572905,1.0865028381347486,-1.9568225090299052,4.129828185299402,-0.4351598354475783,2.6081655117170754,1.4125885070801019,76.45503499834466,12.696379358917696,1.52166267358233,6,-0.650001525878892,-2.4050025939941264,-0.8575019836425639,-4.440002441406236,1.1499938964843892,1,0.06160936146676055,-1.3695604400161034,116.3499984741211,-1.4267815016870866,114.41999816894531,1.1666616473422677,115.9499969482422,0.06160936146676055 9955,2023-06-28,115.26000213623048,117.23999786376952,115.1500015258789,117.23999786376952,756300.0,-0.016468984256065133,1.1111119673862107,-2.6052502133212982,42.656258102509305,56.94399607009603,1.3185527722762913,0.7039639160715723,0.662777596001817,-0.6989638737375827,17.743200212263176,2.089996337890611,0.9779252866371451,-0.8849975585937386,-3.853964470022362,2.0839693528348846,-2.3694810143080502,0.599485897120573,3.256537054321285,25.396809378103885,-33.18474748753674,1.4844834557143116,6,1.2799987792968608,-0.4750022888183736,1.072498321533189,-2.510002136230483,2.0099945068359233,2,0.060732256379159244,1.2037059276475202,117.19000244140624,-1.3695604400161034,116.3499984741211,-1.4267815016870866,114.41999816894531,0.060732256379159244 9956,2023-06-29,115.6999969482422,115.98999786376952,114.62999725341795,114.8499984741211,827100.0,0.0038174111040851777,-1.1085265816196315,-0.42929308497932145,43.01240488423808,55.00745187534671,0.7417936994331029,0.3131004560890318,0.2950756675051167,-1.1743127585853443,18.288451572034738,1.3600006103515625,0.8617657077578968,-0.4660026550292855,-3.415083240139694,2.483077930081123,-1.9405429475844898,1.0085376375259187,2.732211519533692,45.90150812094056,-7.324188555810743,1.4745402925552047,6,0.840003967285142,-0.9149971008300923,0.6325035095214702,-2.9499969482422017,2.2900009155273153,3,0.05531548569307132,1.1111119673862107,115.26000213623048,1.2037059276475202,117.19000244140624,-1.3695604400161034,116.3499984741211,0.05531548569307132 9957,2023-06-30,116.33999633789062,116.7699966430664,115.11000061035156,116.0,519400.0,0.005531541975188903,1.7666670905229964,0.39999640969023936,46.29211171498617,53.072759926762636,-0.08771235068779504,0.009908667249561631,-0.3004546775286343,-1.8534887455681286,17.237689996669282,1.6599960327148438,0.7409071324267416,-0.03950309753417969,-2.2709778735074764,2.191971678439117,-1.155240485520821,1.0762342904524616,2.0095680215649026,62.86758518551782,12.68274762033866,1.1157373879866463,6,-0.149993896484375,-1.5549964904785156,-0.0124969482421875,-3.589996337890625,0.8000030517578125,4,0.04615783836700271,-1.1085265816196315,115.6999969482422,1.1111119673862107,115.26000213623048,1.2037059276475202,117.19000244140624,0.04615783836700271 9958,2023-07-03,117.3000030517578,117.51000213623048,115.83000183105469,115.83000183105469,260200.0,0.008251734090475527,-1.2857128028400202,4.323579570954092,49.29279718219572,52.331097160255524,-1.1182883250396145,-0.7706603886408487,-1.2371251489021518,-2.835671737170344,15.955831505731327,1.6800003051757955,0.7041811928787354,0.7815032958984176,-1.3038179819537135,2.8668245737505487,-0.2611573430276479,1.8241639348244831,0.9685700815437741,92.70837748484628,45.102096596307995,1.0426606389260646,7,-1.1100006103515483,-2.515003204345689,-0.9725036621093608,-4.550003051757798,0.18000030517579546,0,0.03205451329082143,1.7666670905229964,116.33999633789062,-1.1085265816196315,115.6999969482422,1.1111119673862107,115.26000213623048,0.03205451329082143 9959,2023-07-05,118.58999633789062,119.62999725341795,117.0999984741211,117.1500015258789,794000.0,0.010997384932408094,-2.2857107470361617,0.9795874940314405,53.3203030897572,51.73346841712161,-2.2217911552844214,-1.8407844236226651,-2.47573844553105,-4.133379900945187,15.053294044633303,2.529998779296861,0.5376130988764487,1.8719966888427706,-0.20393707569429864,3.94793045337984,0.834029806574236,2.909963571111305,-4.289993286132827,79.19998168945341,35.06479796840218,1.0379668822685313,7,-1.6249961853027486,-3.3799972534179688,-2.4624977111816406,-5.839996337890625,-1.6299972534179688,2,0.024369736978561596,-1.2857128028400202,117.3000030517578,1.7666670905229964,116.33999633789062,-1.1085265816196315,115.6999969482422,0.024369736978561596 9960,2023-07-06,117.54000091552734,118.19000244140624,116.68000030517578,117.72000122070312,536000.0,-0.008853996583081059,1.696425773666435,-0.12500066227621687,51.47706336669939,50.04573471712523,-1.3165118597542431,-0.6367785245118966,-1.412584709748515,-3.067744150570917,14.12359960161037,1.9099960327148438,0.33289665538828217,0.7035011291503963,-1.2683353951824614,2.675337653483254,-0.28241713301602545,1.689419391316818,-3.133397979736344,58.20007324218779,12.823624987174533,0.9859182621664279,7,-0.5750007629394673,-2.3300018310546875,-2.1324996948242188,-4.790000915527344,-0.0800018310546875,3,0.006806154637842843,-2.2857107470361617,118.58999633789062,-1.2857128028400202,117.3000030517578,1.7666670905229964,116.33999633789062,0.006806154637842843 9961,2023-07-07,117.30999755859376,117.88999938964844,116.1500015258789,116.95999908447266,694300.0,-0.001956809215093336,1.3046296717343964,-1.9444326707074922,49.42747971196606,50.03394480426677,-0.9759346761304215,-0.4146454109050808,-1.173436151061651,-2.8496249599832453,14.00144124912736,1.7399978637695312,0.3145079358230305,0.4649978637695398,-1.5138005348354682,2.4437962623745477,-0.5244013355329571,1.4543970630720366,-2.798926736450227,48.67253500324971,5.380830150700881,0.9893991993025008,7,-0.18000030517580967,-2.099998474121108,-2.0624961853027486,-4.559997558593764,-1.0599975585937642,4,-0.0003409847102535668,1.696425773666435,117.54000091552734,-2.2857107470361617,118.58999633789062,-1.2857128028400202,117.3000030517578,-0.0003409847102535668 9962,2023-07-10,117.58000183105469,117.72000122070312,117.0,117.30999755859376,818900.0,0.0023016305351644117,1.6181717297822167,0.7714441416893014,51.87097364856352,49.468383799491015,-0.8387576629035038,-0.7150076537245553,-1.3529534842537885,-3.1390055518238285,13.877695508886474,0.720001220703125,0.12274086575789056,0.7310020446777372,-1.2536860502319627,2.715690139587437,-0.2613420027771127,1.7233460921325872,-2.9665524802856567,46.05268705591366,0.3773549054170289,0.9923440474548533,7,-0.45000457763673296,-2.3700027465820312,-2.332500457763672,-4.8300018310546875,-2.880004882812486,0,0.0034869537874639978,1.3046296717343964,117.30999755859376,1.696425773666435,117.54000091552734,-2.2857107470361617,118.58999633789062,0.0034869537874639978 9963,2023-07-11,118.4800033569336,118.51000213623048,117.2300033569336,117.81999969482422,621300.0,0.007654375845070005,2.55554613656583,2.444419327493771,58.39320321341423,49.526954990481066,-1.5699397611069799,-1.6068189451013382,-2.185283791727244,-4.0367407950468674,13.815539448383731,1.2799987792968892,-0.02828825323165063,1.5735034942626953,-0.5327714398865311,3.6797784284119217,0.520366027188075,2.6266409613373156,-3.766223048111584,66.95415780588895,15.068528037961428,1.0531374670746148,7,-1.3500061035156392,-3.045005798339858,-3.7675018310546875,-5.730003356933594,-2.8199996948242188,1,-0.011309958890263094,1.6181717297822167,117.58000183105469,1.3046296717343964,117.30999755859376,1.696425773666435,117.54000091552734,-0.011309958890263094 9964,2023-07-12,120.37000274658205,120.73999786376952,118.93000030517578,118.98999786376952,573100.0,0.015952053815820877,-1.4133300781249811,2.0909048874093,58.98261353570962,51.34099448305888,-3.309441883546981,-3.4475375627634293,-3.9584643357439546,-5.931663301659114,13.864655761848265,2.2599945068359233,0.24610233044965923,3.3200027465820483,0.7121346520750365,5.92787084108906,2.0160686993285424,4.623936793835554,-5.557898098868122,91.93909776935666,40.59560267426626,1.3039340472535066,7,-2.6850051879883097,-2.930004119873061,-5.657501220703139,-7.6200027465820455,-3.690002441406264,2,-0.024009299025545716,2.55554613656583,118.4800033569336,1.6181717297822167,117.58000183105469,1.3046296717343964,117.30999755859376,-0.024009299025545716 9965,2023-07-13,120.38999938964844,120.54000091552734,119.8000030517578,120.31999969482422,551500.0,0.00016612646515001828,2.9999587603357676,0.0507242370632453,65.94828672934612,53.88942579918199,-2.8219838535274135,-3.4208218847610397,-3.8722188846127352,-5.937036821708702,13.938458902599582,0.7399978637695455,0.28723932663510254,3.1989994049072266,0.1975186363726209,6.200480173441832,1.6982590206399237,4.699739789174529,-5.340779013292291,92.37475482862966,36.65706191322334,1.5007403842673042,7,-2.4650001525878906,-2.950000762939453,-5.739997863769531,-7.6399993896484375,-3.4300003051757812,3,-0.028490741112759732,-1.4133300781249811,120.37000274658205,2.55554613656583,118.4800033569336,1.6181717297822167,117.58000183105469,-0.028490741112759732 9966,2023-07-14,119.44000244140624,120.16000366210938,118.7300033569336,120.16000366210938,576200.0,-0.007890995539982404,2.9722163353537066,-10.285776566757697,68.81561338289967,56.39203709561683,-1.4367673359571569,-2.4076056893116657,-2.752293085405782,-5.000465801474988,13.965824269518295,1.6599960327148438,0.23523086366446933,2.1305023193359176,-1.0335968755769471,5.294601514248782,0.5484527218794852,3.71255191679235,-4.163150965553555,65.24074425398133,2.697704521346644,1.5820495974564324,7,-1.1550025939941264,-1.9200019836425781,-4.8675022125244,-6.690002441406236,-2.7000045776367188,4,-0.016577388784841274,2.9999587603357676,120.38999938964844,-1.4133300781249811,120.37000274658205,2.55554613656583,118.4800033569336,-0.016577388784841274 9967,2023-07-17,119.69000244140624,120.36000061035156,118.23999786376952,119.38999938964844,696700.0,0.002093101095863137,1.5853701653346408,-0.4166701987877481,64.3224918684106,58.062003171862926,-1.2981051541405577,-2.6185926982623045,-2.845620799350513,-5.245649155688923,13.898537553788387,2.1200027465820455,0.5949174052266386,2.2705020904540874,-1.0681692020766604,5.609173382984835,0.6011664441887064,3.9398377367194684,-4.194625110036881,70.08555368624216,6.223162548683234,1.669335646265376,7,-1.245002746582017,-2.170001983642578,-4.967502593994126,-6.715000152587876,-2.680000305175753,0,-0.02874093383940124,2.9722163353537066,119.44000244140624,2.9999587603357676,120.38999938964844,-1.4133300781249811,120.37000274658205,-0.02874093383940124 9968,2023-07-18,119.3499984741211,120.97000122070312,118.26000213623048,119.83000183105469,733600.0,-0.0028407048237097943,-1.037596335590616,-1.5999949137887945,59.677405020499,58.768347830834244,-0.7115564614747285,-2.2066414543459985,-2.5124665326485456,-4.896210160111707,14.45880174728742,2.709999084472642,0.9428971395946348,1.8129981994628963,-1.6273710070289695,5.253367405954762,0.09281359621695628,3.5331828027088363,-3.6448363214557276,40.65931301997924,-20.717498563443456,1.720184603245936,7,-0.7899971008300781,-1.714996337890625,-4.624998092651367,-4.714996337890625,-2.839996337890611,1,-0.038961052244061545,1.5853701653346408,119.69000244140624,2.9722163353537066,119.44000244140624,2.9999587603357676,120.38999938964844,-0.038961052244061545 9969,2023-07-19,121.16999816894531,121.1999969482422,119.72000122070312,119.9000015258789,597000.0,0.01524926450014874,1.2255671877240524,-2.6458078359691646,76.74207457477331,61.57557129839801,-2.377070264118032,-3.8075875761383884,-4.305413380947186,-6.704239110892786,14.557278439868545,1.849998474121108,1.2702106444834982,3.3699981689453153,-0.3402960434686264,7.080292381359257,1.5148510627383445,5.225145275152286,-5.148945672197684,98.98652741298962,31.69287551115501,1.8551471062069693,7,-2.4949989318847656,-3.4199981689453125,-6.332496643066406,-6.529998779296875,-4.769996643066406,2,-0.04547325732524521,-1.037596335590616,119.3499984741211,1.5853701653346408,119.69000244140624,2.9722163353537066,119.44000244140624,-0.04547325732524521 9970,2023-07-20,122.18000030517578,122.22000122070312,118.86000061035156,118.86000061035156,791400.0,0.008335414306289257,-1.0240969392796655,2.614179897994125,77.8829682671102,64.73729224896958,-2.972233815805822,-4.696069530616398,-5.285740061206525,-7.689888976719303,14.352078104818922,3.3600006103515625,1.532429737553656,4.150000381469724,-0.04191788582804179,8.34191864876749,2.054041247820834,6.245959515118614,-5.744632252308591,98.99495271888006,27.79757097538574,2.0959591336488828,7,-2.5699996948242188,-3.9199981689453125,-7.342498779296875,-7.084999084472656,-4.4800033569335795,3,-0.04501555071421137,1.2255671877240524,121.16999816894531,-1.037596335590616,119.3499984741211,1.5853701653346408,119.69000244140624,-0.04501555071421137 9971,2023-07-21,123.27999877929688,123.9800033569336,122.04000091552734,122.56999969482422,622700.0,0.009003097654064263,-1.1920973116031672,0.21385516558315465,78.72517131398624,67.72109198957212,-3.5049092669337796,-5.500794870386358,-6.363301407191145,-8.745319461862934,14.40867470089736,1.94000244140625,1.6729079081046905,4.88349876403808,0.2039243710606371,9.563073157015523,2.543711567549366,7.223285960526795,-6.266167409646087,87.8048099697749,14.911254995508273,2.339787196488721,7,-2.6749954223632812,-4.139995574951172,-8.442497253417969,-8.18499755859375,-6.470001220703111,4,-0.051265410102239284,-1.0240969392796655,122.18000030517578,1.2255671877240524,121.16999816894531,-1.037596335590616,119.3499984741211,-0.051265410102239284 9972,2023-07-24,123.16999816894531,123.5999984741211,121.9000015258789,123.3000030517578,638900.0,-0.00089228270149877,3.657553144792124,-0.18310570486023295,76.13533993958994,69.69244051470275,-2.8145604663355783,-4.955738529469045,-6.257791917813108,-8.557566643514207,13.871491383699528,1.6999969482421875,1.9494793382764897,4.335998153686518,-0.41380674118099137,9.085803048554027,1.9610957062527632,6.710900601120272,-5.320226160820582,85.83907316214324,14.813655445405985,2.3749024474337577,7,-2.05999755859375,-4.029994964599609,-8.207498550415039,-8.074996948242188,-5.9199981689453125,0,-0.05220427377417125,-1.1920973116031672,123.27999877929688,-1.0240969392796655,122.18000030517578,1.2255671877240524,121.16999816894531,-0.05220427377417125 9973,2023-07-25,123.8499984741211,124.31999969482422,122.8499984741211,123.23999786376952,545200.0,0.005520827435939957,-1.115110598825402,-4.692136150235364,74.76459875645219,71.44599442811858,-2.9644657462052635,-5.317688920533513,-6.895466423175577,-9.11882584232012,13.410891828635327,1.470001220703125,2.337913861192476,4.640998458862299,-0.4547282946283673,9.736725212352965,2.0931350821169588,7.188861835607639,-5.264598704139303,91.39191759134665,20.51649353476533,2.5478633767453354,7,-2.5699996948242188,-4.539997100830078,-8.162498474121094,-8.754997253417969,-6.489997863769531,1,-0.05522806961777926,3.657553144792124,123.16999816894531,-1.1920973116031672,123.27999877929688,-1.0240969392796655,122.18000030517578,-0.05522806961777926 9974,2023-07-26,124.41000366210938,125.27999877929688,123.79000091552734,123.83000183105469,511200.0,0.004521640653110781,-3.5151199889027605,0.9508217224904099,83.90915232485374,73.44164616095276,-3.230893377366698,-5.595963847155716,-7.439615751372244,-9.570796780484102,13.33365930901891,1.4899978637695312,2.716393556636419,4.840003585815424,-0.6603928552962941,10.340400026927142,2.089805365259565,7.590201806371283,-5.021759902649649,86.44867032212215,13.392817490681551,2.7501982205558595,7,-2.650005340576172,-4.620002746582031,-8.557504653930664,-9.31500244140625,-8.460006713867173,2,-0.06349972906788792,-1.115110598825402,123.8499984741211,3.657553144792124,123.16999816894531,-1.1920973116031672,123.27999877929688,-0.06349972906788792 9975,2023-07-27,122.26000213623048,124.7300033569336,122.08999633789062,124.19000244140624,697300.0,-0.017281580761931092,-1.3259851782143277,-3.32757622793397,70.5394198752833,73.63318021566205,-0.880310391718254,-3.05108164629533,-5.248123333630943,-7.343965725852243,12.422431548026584,2.6400070190429688,2.888516272247699,2.3400020599365376,-2.8898362918721574,7.569840411745233,-0.2749171159678099,4.954921235840885,-1.929077573596814,10.650914286617594,-62.783970309416745,2.61491917590435,7,-0.5000038146972798,-2.470001220703139,-6.352502822875991,-7.005001068115249,-6.790000915527358,3,-0.04793064377523859,-3.5151199889027605,124.41000366210938,-1.115110598825402,123.8499984741211,3.657553144792124,123.16999816894531,-0.04793064377523859 9976,2023-07-28,122.0999984741211,123.47000122070312,121.5999984741211,123.26000213623048,526900.0,-0.0013087163366077847,1.36708934107217,0.6010380718586233,68.92794317703311,74.14489702773122,-0.33895026105308546,-2.5160195229552045,-4.996051959315196,-7.117980920336436,11.143861941267208,1.8700027465820312,2.9199596841198883,1.8599983215331974,-3.0564447502505914,6.776441393316986,-0.598223214358697,4.318219857425092,-0.9772220368213169,13.586955394997357,-60.696256432675156,2.458221535891895,7,-0.3299980163574219,-2.30999755859375,-6.087499618530273,-6.844997406005859,-9.879997253417969,4,-0.03603604898333779,-1.3259851782143277,122.26000213623048,-3.5151199889027605,124.41000366210938,-1.115110598825402,123.8499984741211,-0.03603604898333779 9977,2023-07-31,121.70999908447266,122.87000274658205,121.05999755859376,122.66999816894531,1574200.0,-0.003194098235235421,1.6617562086626205,0.8275828049774964,64.12945531634264,74.63956928282497,0.4109327557594469,-1.7951223086190424,-4.542086434842844,-6.628470560825932,10.240054118476088,1.8100051879882812,2.8456679300159777,1.2014987945556612,-3.3942253028178726,5.797222891929195,-1.0963632541311057,3.499360843242428,3.5699996948242188,15.402875304633035,-57.336830045501664,2.297862048686769,7,0.3600006103515625,-1.9199981689453125,-5.927499771118164,-6.454998016357422,-9.44000244140625,0,-0.040259646395018445,1.36708934107217,122.0999984741211,-1.3259851782143277,122.26000213623048,-3.5151199889027605,124.41000366210938,-0.040259646395018445 9978,2023-08-01,121.05999755859376,122.58999633789062,120.8499984741211,121.55999755859376,810000.0,-0.005340576212047754,-2.782611580116978,0.5208338300391802,53.38564342536268,72.04441026622378,1.485190019801749,-0.894868717284524,-3.8127536574216805,-5.900728483190065,9.743427459478154,1.7399978637695312,2.799593040101442,0.3634975433349723,-3.9803074022862006,4.707302488956145,-1.8084049294756142,2.5354000161455588,4.135601196289045,4.740385327452879,-62.862066951576374,2.1719024728105865,8,1.0100021362304545,-1.1049995422363423,-5.397497177124038,-5.80499649047853,-7.029998779296889,1,-0.031471977824464314,1.6617562086626205,121.70999908447266,1.36708934107217,122.0999984741211,-1.3259851782143277,122.26000213623048,-0.031471977824464314 9979,2023-08-02,121.4800033569336,122.6500015258789,119.8499984741211,120.08000183105469,1383300.0,0.0034694020057000063,-2.010742632129453,-2.8000030517578125,55.1463738828793,69.51812200130924,1.2446736675272803,-1.1460181343923495,-4.161419027705335,-6.210063272740257,10.264526715617755,2.8000030517578125,2.863458904754779,0.6390029907226591,-3.600782490239851,4.878788471685169,-1.480889749758603,2.7588957312039213,3.54177138671875,33.40170598093904,-29.783861956756823,2.119892740481255,8,1.0849952697753906,-1.5250053405761719,-5.817502975463867,-6.225002288818359,-7.3000030517578125,2,-0.033915069416623256,-2.782611580116978,121.05999755859376,1.6617562086626205,121.70999908447266,1.36708934107217,122.0999984741211,-0.033915069416623256 9980,2023-08-03,118.33999633789062,122.83999633789062,117.69000244140624,122.69000244140624,1123600.0,-0.025847933258751787,1.215054045717367,-3.107143830278844,45.69638661241336,65.8482570344678,4.227231759889946,2.168158114335924,-0.9789628136644666,-2.9546457628162557,10.911891785758362,5.149993896484389,2.9661304748438226,-2.541003799438471,-6.663123426248475,1.5811158273715336,-4.602063612843466,-0.47994398603347577,6.371471829589851,11.24557151832925,-49.54518168893539,2.0610598134050013,8,3.1450042724609375,1.6150016784667969,-2.6774959564208984,-3.0849952697753906,-4.409996032714844,3,-0.02019604076059267,-2.010742632129453,121.4800033569336,-2.782611580116978,121.05999755859376,1.6617562086626205,121.70999908447266,-0.02019604076059267 9981,2023-08-04,117.2699966430664,120.0199966430664,116.9499969482422,118.51000213623048,1208400.0,-0.009041741828089145,-2.265948639698755,0.2850583340933528,41.10293882528894,61.955768021767696,4.866861409231859,3.4098312062401988,0.12096069838324297,-1.7961608188247737,11.43376395418502,3.0699996948242045,2.6741757635479217,-3.609003448486334,-7.738450725093159,0.5204438281204915,-5.673727086789754,-1.544279810182914,6.879754266328135,5.405394956098566,-51.97028466680936,2.0647236383034153,8,3.845001220703125,2.6850013732910156,-1.6074962615966797,-2.014995574951172,-3.3899993896484517,4,-0.01534915557166694,1.215054045717367,118.33999633789062,-2.010742632129453,121.4800033569336,-2.782611580116978,121.05999755859376,-0.01534915557166694 9982,2023-08-07,117.98999786376952,118.41999816894531,116.95999908447266,117.2699966430664,1025900.0,0.00613968825201372,-1.1791090664783985,-0.580643573494106,45.1359153891911,58.66369209207201,3.726708084340359,2.869227546958811,-0.5604557117964788,-2.446861832937927,11.983838743067528,1.4599990844726562,2.2675122379274057,-2.9095020294189595,-6.973545384472459,1.1545413256345398,-4.941523706945716,-0.8774803518922027,5.439777649509793,17.657063213879102,-40.10504114449715,2.032021677526751,8,3.125000000000014,2.2050018310547017,-2.3274974822997905,-2.7349967956542827,-2.729995727539034,0,-0.04890242179450155,-2.265948639698755,117.2699966430664,1.215054045717367,118.33999633789062,-2.010742632129453,121.4800033569336,-0.04890242179450155 9983,2023-08-08,117.13999938964844,118.41999816894531,116.05999755859376,118.02999877929688,936200.0,-0.0072039875371679996,1.826351135273408,-1.2361081676768777,34.51194839466346,53.17511387760643,3.939028227632022,3.8089772331944687,0.36965982376605666,-1.5594254015736908,13.167665778527333,2.3600006103515483,1.6942307411895854,-3.692500305175784,-7.963411211993673,0.5784106016421049,-5.8279557585847215,-1.5570448517668467,5.641798267127157,15.929233414503328,-35.105596184722145,2.135455453408942,8,3.2550010681152344,3.4150009155273438,-1.6524982452392578,-1.8849983215332031,-0.779998779296875,1,-0.041574208399837054,-1.1791090664783985,117.98999786376952,-2.265948639698755,117.2699966430664,1.215054045717367,118.33999633789062,-0.041574208399837054 9984,2023-08-09,117.4800033569336,118.29000091552734,116.12000274658205,116.69000244140624,617300.0,0.0029025437003307175,-1.2487024101767594,-0.8876420868551602,30.956293680352474,48.77698874483633,2.8079074751217092,3.4165276911620737,0.1521268443562036,-1.8685757918987775,13.392643763133167,2.1699981689452983,1.1600457157182262,-3.207996368408203,-7.732804089154953,1.3168113523385472,-5.470400228781585,-0.9455925080348209,4.495178288060188,20.944042094460308,-23.03174144095633,2.2624038603733783,8,2.2849960327148438,3.1899948120117188,-1.992502212524414,-2.2250022888183594,-2.470001220703111,2,-0.029366738841117845,1.826351135273408,117.13999938964844,-1.1791090664783985,117.98999786376952,-2.265948639698755,117.2699966430664,-0.029366738841117845 9985,2023-08-10,116.95999908447266,118.45999908447266,116.62000274658205,117.45999908447266,446000.0,-0.0044263215662416755,-2.1186572182279515,-0.6329106589278185,23.12932760957318,43.68825368178524,2.790494234633073,3.8645256843389433,0.7675509054560194,-1.3260171098556839,13.589411799031526,1.8399963378906108,0.5515467165156451,-3.5565006256103544,-8.379076761699494,1.2660755104787853,-5.967788693654924,-1.1452125575657846,4.3053604701531185,22.72731651398213,-15.055657796001341,2.411288068044567,8,2.5050010681152486,3.7099990844726562,-0.8724994659423828,-1.7049980163574219,-2.4599990844726562,3,-0.02376879959864797,-1.2487024101767594,117.4800033569336,1.826351135273408,117.13999938964844,-1.1791090664783985,117.98999786376952,-0.02376879959864797 9986,2023-08-11,117.45999908447266,117.5999984741211,116.4499969482422,116.86000061035156,556400.0,0.004274965833736655,1.6136479890413487,-1.1999969482421875,26.5021233522277,39.5074390191058,1.7467868052528388,3.3819789220511325,0.3433459033731623,-1.8033599232647362,14.457619910549058,1.150001525878892,-0.24731337749462057,-2.957500457763672,-7.951375060135177,2.0363741446078336,-5.454437758949425,-0.46056315657791913,3.180717030629282,58.33335982426948,25.529135740181808,2.496937301185752,8,1.9899978637695312,3.2099990844726562,-1.3724994659423828,-2.204998016357422,-3.3700027465820312,4,-0.030052773768185048,-2.1186572182279515,116.95999908447266,-1.2487024101767594,117.4800033569336,1.826351135273408,117.13999938964844,-0.030052773768185048 9987,2023-08-14,116.25,117.55999755859376,115.41000366210938,117.55999755859376,527800.0,-0.010301371478834032,2.2824395471275656,-2.1833348168305107,20.031624605820454,35.801436928045554,2.347724213994468,4.554562518852649,1.7201261165626391,-0.5029431623185019,15.81468622258184,2.149993896484389,-0.8544355115407143,-3.995499420166013,-9.320837885277555,1.3298390449455297,-6.658168652721784,-1.3328301876102415,3.8410298883209606,27.540904872563903,2.0589136118475295,2.662669232555771,8,2.875,4.095001220703125,-0.0800018310546875,-0.9949989318847656,-2.089996337890625,0,-0.020387120400705783,1.6136479890413487,117.45999908447266,-2.1186572182279515,116.95999908447266,-1.2487024101767594,117.4800033569336,-0.020387120400705783 9988,2023-08-15,114.6999969482422,115.8000030517578,114.5199966430664,115.8000030517578,585200.0,-0.01333335958501336,1.3272714662228113,0.8397008805851623,14.484322101533664,31.2834311745627,3.241572356015709,6.0484441617903855,3.34335498342422,1.176006356924816,17.05373094887715,1.7300033569335938,-1.5144327893957268,-5.313002395629866,-11.181309627751219,0.5553048364914872,-8.247156011690535,-2.3788487795691964,4.735689268409132,4.568532833486024,-12.656239752481106,2.9341536160606765,8,3.979999542236314,5.200000762939439,1.4700012207031108,0.5550041198730327,-3.059997558593764,1,0.004882347017332256,2.2824395471275656,116.25,1.6136479890413487,117.45999908447266,-2.1186572182279515,116.95999908447266,0.004882347017332256 9989,2023-08-16,115.66000366210938,115.98999786376952,114.5999984741211,114.9000015258789,418400.0,0.008369718739402954,-1.044104364996978,-0.6909071993341834,23.55777019323446,28.823584905765046,1.5300839964238548,4.9060109248001,2.4666601115141873,0.3641323654921109,18.187959847597778,1.3899993896484233,-2.0973850831352934,-4.077495956420904,-10.227683194668714,2.0726912818269057,-7.152589575544809,-1.0024023372969992,2.9891722227683744,28.93417037163261,10.428496204365121,3.0750936191239013,8,1.6099929809570312,4.239994049072266,0.6224937438964702,-0.4050025939941406,-4.810005187988281,2,0.006052195452865172,1.3272714662228113,114.6999969482422,2.2824395471275656,116.25,1.6136479890413487,117.45999908447266,0.006052195452865172 9990,2023-08-17,116.68000030517578,117.7699966430664,115.4800033569336,115.4800033569336,848800.0,0.008818922797601214,-2.816665183169513,1.578938914822065,29.685205181114696,27.55494783419013,0.2792166782922436,3.63943701023193,1.5251698650305627,-0.545962506856327,18.428286776708575,2.2899932861328125,-2.496487652420228,-2.782499313354492,-8.964609445494347,3.399610818785362,-5.873554379424419,0.308555752715435,1.3085069010121515,66.46165114182693,45.378482003139794,3.091055066069928,8,-0.19000244140625,3.2199974060058594,0.8824977874755859,-0.9150009155273438,-6.1999969482421875,3,-0.01431263425246343,-1.044104364996978,115.66000366210938,1.3272714662228113,114.6999969482422,2.2824395471275656,116.25,-0.01431263425246343 9991,2023-08-18,116.95999908447266,117.33999633789062,115.5,115.5,665900.0,0.0023997152773787,-1.5205445091840202,1.2166689978764798,32.04841051712533,26.100780626182825,-0.05518266450891929,3.0163318886898765,1.2650409805085587,-0.7272070549540501,17.899732838677735,1.839996337890625,-2.9899604944712905,-2.1865005493164062,-8.190532462717897,3.8175313640850845,-5.188516506017152,0.8155154073843391,0.80999755859375,75.07699819711539,51.07456198544673,3.0020159567007485,8,-0.470001220703125,2.9399986267089844,0.7224998474121094,-1.1949996948242188,-9.979995727539062,4,-0.021032824074288525,-2.816665183169513,116.68000030517578,-1.044104364996978,115.66000366210938,1.3272714662228113,114.6999969482422,-0.021032824074288525 9992,2023-08-21,116.73999786376952,117.31999969482422,115.51000213623048,117.1999969482422,491000.0,-0.0018809954037726229,4.171387777789847,-0.315068063648022,33.12503539018593,25.946679181240874,-0.03480034409436428,2.877442316501657,1.4911596654952604,-0.405694529718275,17.43506945139935,1.8099975585937358,-3.1506674508710546,-2.0850017547607536,-7.866375865542963,3.696372356021456,-4.9756888101518655,0.8056853006303584,-2.220001220703111,68.30772986778803,40.13921790859892,2.8906870553911057,8,-0.2499999999999858,3.1599998474121236,1.1625022888183736,-0.9749984741210795,-10.27999877929686,0,-0.022700030618223344,-1.5205445091840202,116.95999908447266,-2.816665183169513,116.68000030517578,-1.044104364996978,115.66000366210938,-0.022700030618223344 9993,2023-08-22,117.01000213623048,117.58999633789062,116.23999786376952,116.75,516700.0,0.0023128685746256483,-1.1093620546810028,-0.5652231602341857,32.332045083905115,26.099540448302278,-0.36339926531231015,2.1805251737152247,1.2360168469728023,-0.595058601274502,16.575824431829922,1.349998474121108,-3.1523825760973665,-1.4729976654052592,-6.793656236808218,3.8476609059976994,-4.1333269511067385,1.18733162029622,-2.4340054321289273,76.02539603078759,46.514584360681226,2.6603292857014766,8,-0.5200042724609517,2.8899955749511577,0.9724979400634624,-1.2450027465820455,-11.099998474121108,1,-0.024356879088019867,4.171387777789847,116.73999786376952,-1.5205445091840202,116.95999908447266,-2.816665183169513,116.68000030517578,-0.024356879088019867 9994,2023-08-23,116.51000213623048,117.73999786376952,115.9499969482422,117.45999908447266,692300.0,-0.0042731389699306455,1.3708707646601188,-3.6538043956686326,40.85918570645713,28.069524681289387,-0.01728114949260373,2.169565728243768,1.7398942806555624,-0.02305379018076792,15.348041755789577,1.7900009155273153,-3.2942304477984976,-1.5779975891113196,-6.168893157723531,3.0128979795008917,-3.8734453734174252,0.717450195194786,-1.813445446777365,44.978244501156695,12.613500579252829,2.2954477843061056,8,-0.3650054931640767,3.3899955749511577,1.5874996185302592,-0.6300010681152486,-10.580001831054702,2,-0.04179901001879427,-1.1093620546810028,117.01000213623048,4.171387777789847,116.73999786376952,-1.5205445091840202,116.95999908447266,-0.04179901001879427 9995,2023-08-24,116.4000015258789,117.87999725341795,115.86000061035156,116.05999755859376,587100.0,-0.0009441301891227605,-4.459466147041501,-0.3579000626415362,45.19340686762142,30.146333960777575,0.005509469126010913,1.9162891857234285,1.8503174076312376,0.15233681691859147,15.128552523851019,2.019996643066392,-3.217676455267167,-1.3949981689453068,-5.596233163470373,2.8062368255797594,-3.49561566620784,0.7056193283172263,-1.52083836596681,37.815233802744885,1.9560303009879405,2.1006174972625336,8,-0.20000457763671875,3.4999961853027344,1.8124980926513672,-0.4050025939941406,-13.639999389648423,3,-0.04768043796394539,1.3708707646601188,116.51000213623048,-1.1093620546810028,117.01000213623048,4.171387777789847,116.73999786376952,-0.04768043796394539 9996,2023-08-25,117.6999969482422,118.05999755859376,116.6500015258789,117.01000213623048,788600.0,0.011168345406544322,1.0000000000000202,2.029372826208993,48.4942858840541,33.308851880581315,-1.4045673722920071,0.28433306784997114,0.581978234206403,-1.054086410670081,15.141828812140357,1.659996032714858,-3.0936406259052376,0.12499732971193112,-3.5556002729959317,3.805594932419794,-1.7153014716419932,1.9652961310658554,-2.580767060849638,85.88230366241514,45.74936092865589,1.8402988013539294,8,-1.4099998474121236,2.200000762939439,1.235004425048814,-1.1949958801269673,-13.360000610351577,4,-0.0613423430629616,-4.459466147041501,116.4000015258789,1.3708707646601188,116.51000213623048,-1.1093620546810028,117.01000213623048,-0.0613423430629616 9997,2023-08-28,116.80999755859376,117.7300033569336,116.2699966430664,117.38999938964844,500300.0,-0.007561592291627783,1.3174530129819801,-0.840588684085385,48.2936847320801,37.065447728419805,-0.4769332363408836,0.8310213835232645,1.480404817572051,-0.07537886644477965,15.558948676447793,1.4600067138671875,-2.847473058125047,-0.5200019836425582,-3.6533136908072663,2.61330972352215,-2.0866578372249194,1.046653869939803,-1.3966909040810833,43.18173936565001,-0.01228065702585468,1.5666558535823571,8,-0.47999954223634234,3.0900001525878764,3.0625057220458842,0.5750045776367045,-10.5,0,-0.08415370607921879,1.0000000000000202,117.6999969482422,-4.459466147041501,116.4000015258789,1.3708707646601188,116.51000213623048,-0.08415370607921879 9998,2023-08-29,117.25,117.29000091552734,115.70999908447266,116.63999938964844,553100.0,0.003766821766994166,3.579699248120301,-1.0517218699850301,48.82291158268747,39.872685660581254,-0.5779565940641618,0.09586327452075238,1.0699126996445614,-0.48213267378507396,16.24338330094992,1.5800018310546875,-2.661038474019932,0.11050033569335938,-2.485103695523037,2.7061043669097558,-1.1873016799148388,1.4083023513015576,-1.5720242550792136,65.53199640281892,18.71700800865535,1.2978020156082002,8,-0.4799995422363281,2.6499977111816406,2.875001907348633,0.13500213623046875,-9.809997558593764,1,-0.09202559416228007,1.3174530129819801,116.80999755859376,1.0000000000000202,117.6999969482422,-4.459466147041501,116.4000015258789,-0.09202559416228007 9999,2023-08-30,117.36000061035156,117.93000030517578,116.72000122070312,117.13999938964844,439800.0,0.0009381715168577109,-1.2830223988023262,0.3606573779923456,52.13675840679471,42.36730268565681,-0.4709818450595975,-0.3569232222164658,1.026448284356647,-0.5671684306836227,17.355449090852492,1.2099990844726562,-2.2533611140367498,0.4265010833740206,-1.1866970212436598,2.039699187991701,-0.3800979689348196,1.2331001356828608,-1.6500015258789062,70.21287647839863,19.51028244238349,0.8065990523088407,8,-0.5800018310546875,2.539997100830078,2.934999465942383,0.19499969482421875,-8.809997558593764,2,-0.09756302734061384,3.579699248120301,117.25,1.3174530129819801,116.80999755859376,1.0000000000000202,117.6999969482422,-0.09756302734061384 10000,2023-08-31,115.9499969482422,117.91000366210938,115.93000030517578,117.5500030517578,873000.0,-0.012014346070010062,-1.4146391388085113,-7.272714662227641,42.6484888690458,43.54508916920353,0.921485075876646,0.911584497769681,2.4341383387859707,0.8494757594588549,17.791757927344587,1.9800033569335938,-1.6043325966480069,-0.8640026092529212,-2.390255522120171,0.6622503036143286,-1.627129065686546,-0.1008761528192963,2.1100006103515625,10.212681685221261,-37.89194837708039,0.7631264564336271,8,0.8350028991699219,3.6750030517577983,4.825002670288072,2.0850028991699077,-6.259994506835966,3,-0.08641653218446521,-1.2830223988023262,117.36000061035156,3.579699248120301,117.25,1.3174530129819801,116.80999755859376,-0.08641653218446521 10001,2023-09-01,115.47000122070312,117.13999938964844,114.7699966430664,116.36000061035156,494500.0,-0.0041396786560791154,-1.0698636708911367,0.5562474966144789,45.91195974498333,44.965858541958795,1.3051479340996792,1.317356391384962,2.9587431335789063,1.3285980858991593,18.153540893790694,2.3700027465820312,-1.2021141126306958,-1.2539985656738253,-2.8762956241290425,0.36829849278139193,-2.065147094901434,-0.4428500364462167,2.5473963928222787,22.152017924227646,-27.374257667678176,0.8111485292276084,9,0.9449958801269531,3.5249977111816406,5.304998397827148,2.5649986267089844,-4.669998168945327,4,-0.11007187104968874,-1.4146391388085113,115.9499969482422,-1.2830223988023262,117.36000061035156,3.579699248120301,117.25,-0.11007187104968874 10002,2023-09-05,112.22000122070312,116.04000091552734,112.0199966430664,115.0500030517578,909300.0,-0.02814583844844798,-1.4891582657004374,3.179779518919181,38.96799592737143,45.70318641345505,4.29860384913718,4.335185932022881,6.265830639143147,4.566321805799035,18.94558884166066,4.0200042724609375,-1.0188640848806472,-4.215498733520505,-6.708431298634423,-1.722566168406587,-5.461965016077471,-2.969032450963539,5.69000244140625,3.384170113446832,-49.68795680370274,1.24646628255696,9,2.819995880126953,5.224998474121094,8.559999465942383,5.814998626708984,-0.43000030517578125,1,-0.07021925500887216,-1.0698636708911367,115.47000122070312,-1.4146391388085113,115.9499969482422,-1.2830223988023262,117.36000061035156,-0.07021925500887216 10003,2023-09-06,112.2699966430664,112.55999755859376,111.56999969482422,112.16999816894531,725700.0,0.00044551258081848566,1.9117571160900815,-0.03533512700372591,33.59143793857051,44.89565888368987,3.917496626583926,4.112484417987943,6.21246149665842,4.529125027901799,19.445184675467893,0.9899978637695455,-0.9027457434618071,-3.9220031738281307,-7.006399821153082,-0.8376065265031798,-5.464201497490606,-2.3798048501656552,5.286606597900388,11.00624026832434,-43.25534920292207,1.542198323662472,9,2.545001983642578,4.935001373291016,8.660003662109375,5.765003204345703,-1.1499938964843608,2,-0.05308630322151808,-1.4891582657004374,112.22000122070312,-1.0698636708911367,115.47000122070312,-1.4146391388085113,115.9499969482422,-0.05308630322151808 10004,2023-09-07,114.02999877929688,114.55999755859376,112.25,113.20999908447266,683300.0,0.015676513662202574,1.4574478014731025,8.200122072175173,38.03070641854714,44.099803278237175,1.9765680101009053,2.1932113353436336,4.442387478478622,2.813043017313106,19.451354027108053,2.309997558593764,-0.7602020489415224,-1.9895008087158175,-5.155414878393671,1.1764132609620361,-3.5724578435547443,-0.40654377387689067,3.0476761779785164,38.8012231091087,-13.34223788828833,1.5829570348389261,9,0.7849998474121094,3.174999237060547,6.982500076293945,4.005001068115234,-2.0499954223632812,3,-0.05779177767637678,1.9117571160900815,112.2699966430664,-1.4891582657004374,112.22000122070312,-1.0698636708911367,115.47000122070312,-0.05779177767637678 10005,2023-09-08,114.18000030517578,114.97000122070312,113.83999633789062,114.41000366210938,556900.0,0.0013154566998569983,-1.4834963991381407,-0.28049200308897554,37.29434113846727,42.855364973171966,1.6522995776087441,1.9228459027978886,4.346068638658608,2.6913546157578594,19.478194156325017,1.1300048828125,-0.629458519987935,-1.7004993438720675,-4.935899104638551,1.5349004168944163,-3.3181992242553093,-0.08279946348882561,2.4570606311035164,46.85818228638037,-2.2858458462186846,1.617699880383241,9,0.5699996948242188,3.0249977111816406,7.079998016357422,3.854999542236328,-1.9300003051757812,4,-0.049308085815119584,1.4574478014731025,114.02999877929688,1.9117571160900815,112.2699966430664,-1.4891582657004374,112.22000122070312,-0.049308085815119584 10006,2023-09-11,113.93000030517578,114.62000274658205,113.48999786376952,113.83999633789062,616500.0,-0.002189525305060558,-1.8607685398900673,-0.3913158854944107,37.19235530580179,41.621883925807715,1.465388158392372,1.997226467333661,4.633768605536957,2.97648501706891,19.48073084325856,1.1300048828125284,-0.6382895020437047,-1.7739994049072294,-5.031660490691067,1.483661680876608,-3.402829947799148,-0.14516886201531065,2.301695731787106,52.79641981798693,5.825458319382506,1.628830542891922,9,0.8199996948242188,1.8649978637695312,6.789999008178711,4.104999542236328,-1.1999969482421875,0,-0.037215815434145316,-1.4834963991381407,114.18000030517578,1.4574478014731025,114.02999877929688,1.9117571160900815,112.2699966430664,-0.037215815434145316 10007,2023-09-12,113.87999725341795,114.1999969482422,113.0500030517578,113.94000244140624,801900.0,-0.0004388927554102029,2.965535838781099,-0.666694922437908,35.44183775436038,40.13509794488248,1.1801701245426983,1.9611186491703592,4.701035626164767,3.043481815805791,19.075306926990248,1.1499938964844034,-0.7103464152236683,-1.7055023193359489,-5.050780619648833,1.6397759809769354,-3.378141469492391,-0.03286316917950671,1.9787630761738342,67.94107417338871,23.627231185707387,1.6726391501564428,9,0.8700027465820455,1.135002136230483,6.655000686645522,4.155002593994155,-2.0,1,-0.027045963083457303,-1.8607685398900673,113.93000030517578,-1.4834963991381407,114.18000030517578,1.4574478014731025,114.02999877929688,-0.027045963083457303 10008,2023-09-13,115.26000213623048,116.25,114.12000274658205,114.12000274658205,714200.0,0.012118062136422303,-2.7368392873873746,-18.998347107438015,44.62596958214817,39.30056585325509,-0.5719480305665741,0.6590066879195007,3.32373781447383,1.6722217212263075,17.811190084442806,2.3700027465820455,-0.9005582225005639,-0.3534976959228402,-3.6768715744645277,2.9698761826188473,-2.015184635193677,1.3081892433479965,-3.690002441406264,75.25005340576207,29.73883809848688,1.6616869392708415,9,-0.5200004577636861,-0.24500274658204546,5.394996643066392,2.7749977111816264,-5.160003662109389,2,-0.03010585768167695,2.965535838781099,113.87999725341795,-1.8607685398900673,113.93000030517578,-1.4834963991381407,114.18000030517578,-0.03010585768167695 10009,2023-09-14,116.36000061035156,116.56999969482422,115.76000213623048,115.83999633789062,678400.0,0.009543627049572123,-1.3823714208778963,0.45614434286785077,49.84151780181594,40.09979129022955,-2.04362267972391,-0.406713307567486,2.197697602015168,0.5936804298762866,16.55983711567132,1.3099975585937358,-1.013703093961169,0.71150093078613,-2.6286367032515443,4.051638564823804,-0.9585678862327001,2.38156974780496,-4.696400909423829,94.03411122887557,45.58518910538312,1.6700688170188336,9,-2.0050010681152344,-1.345001220703125,4.114999771118164,1.6749992370605469,-7.5800018310546875,3,-0.04503263867552232,-2.7368392873873746,115.26000213623048,2.965535838781099,113.87999725341795,-1.8607685398900673,113.93000030517578,-0.04503263867552232 10010,2023-09-15,115.01000213623048,116.4800033569336,114.66000366210938,116.05999755859376,2480100.0,-0.011601911885870009,-1.0800087193460153,-2.0192053757445936,39.384397865215696,39.374506636922035,-0.9398165115054127,0.8556266281562444,3.5392799829306085,1.944091280784292,16.684792946262256,1.8199996948242188,-1.2172521848816444,-0.5549976348876839,-3.8699623674457087,2.7599670976703408,-2.2124800011666963,1.1024847313913284,-3.150146435546887,55.68184527486495,11.473608668008282,1.657482366279014,9,-0.9400024414062642,0.004997253417954539,5.207496643066392,3.0249977111816264,-7.220001220703139,4,-0.026345524067618253,-1.3823714208778963,116.36000061035156,-2.7368392873873746,115.26000213623048,2.965535838781099,113.87999725341795,-0.026345524067618253 10011,2023-09-18,114.5,115.51000213623048,114.43000030517578,114.94000244140624,690200.0,-0.004434415500891631,-2.7241324879640594,0.4190517711171527,40.60213200767777,39.556077312511626,-0.6502608356993278,1.2352122998158137,4.042181065036971,2.450746058445816,16.855120098310532,1.0800018310547017,-1.5080397502644587,-0.9419998168945369,-4.22138774917812,2.3373881153890466,-2.5816937830363287,0.6976941492472548,-2.4517385395507745,41.19313440535122,-3.015032674206786,1.6396939661417935,9,-0.43000030517578125,0.3149986267089844,5.567499160766602,3.5349998474121094,-5.8300018310546875,0,-0.01965065502183405,-1.0800087193460153,115.01000213623048,-1.3823714208778963,116.36000061035156,-2.7368392873873746,115.26000213623048,-0.01965065502183405 10012,2023-09-19,114.08999633789062,114.95999908447266,113.87999725341795,114.4800033569336,587300.0,-0.003580818009688902,-1.6666541080729196,0.8863746705507292,37.11255650476934,39.947312708755945,0.059113554080227004,1.514135690742748,4.4314686098615965,2.8936246983189164,17.126870904500453,1.0800018310547017,-1.6086558014296344,-1.219503402709961,-4.492207702878545,2.0532008974586233,-2.855855552794253,0.4168487473743312,-1.8608653480663975,7.806650330134583,-32.31191019142643,1.636352150084294,9,0.3200035095214844,0.7250022888183594,5.970001220703125,3.9450035095214844,-5.739997863769531,1,-0.011920352569117942,-2.7241324879640594,114.5,-1.0800087193460153,115.01000213623048,-1.3823714208778963,116.36000061035156,-0.011920352569117942 10013,2023-09-20,114.16000366210938,115.20999908447266,113.88999938964844,114.5999984741211,448100.0,0.0006136149221305232,-1.693867700523935,1.128171521352139,36.90674045484119,39.8224276016775,0.31893742777808143,1.2855783319936336,4.312117359940004,2.839828938852577,17.546578437084257,1.3199996948242188,-1.7322437800119417,-1.0069961547851562,-4.215498907568076,2.2015065979977635,-2.611247531176616,0.5972552216063036,-1.7572379240851461,10.40915072720307,-24.832668180015716,1.6042513763914632,9,0.6499977111816406,0.6549949645996094,5.5749969482421875,3.8749961853027344,-5.400001525878892,2,-0.01997202466320669,-1.6666541080729196,114.08999633789062,-2.7241324879640594,114.5,-1.0800087193460153,115.01000213623048,-0.01997202466320669 10014,2023-09-21,111.63999938964844,114.1999969482422,111.58999633789062,114.1999969482422,615300.0,-0.02207431842696539,1.0390649214409917,5.818244871772674,33.833488248572564,39.4378883916892,2.753866108613664,3.606957905628775,6.691548020825024,5.374329424870865,18.178078777637577,2.6100006103515767,-1.5684566600723002,-3.2835002899169865,-6.788355795336869,0.22135521550289639,-5.035928042626921,-1.5310725372070522,4.930000305175781,1.0225558278973323,-35.840933228788785,1.752427752709939,9,2.4399986267089844,3.174999237060547,7.649997711181641,6.395000457763672,-5.519996643066392,3,-0.013794347222740422,-1.693867700523935,114.16000366210938,-1.6666541080729196,114.08999633789062,-2.7241324879640594,114.5,-0.013794347222740422 10015,2023-09-22,110.8499984741211,111.70999908447266,110.52999877929688,111.41000366210938,731500.0,-0.007076324971751924,1.0344902428918135,0.21875223517630948,33.06453372114164,38.97924154894918,3.376954028311829,4.173842625827604,7.328252471564639,6.16783331614478,19.087709095016358,1.1800003051757812,-1.3576320003585067,-3.7960010528564396,-7.668231070376109,0.0762289646632297,-5.732116061616281,-1.8598860440965979,5.620401153564458,6.425692351766921,-30.964472929430563,1.9361150087598369,9,2.700000762939453,3.4449996948242188,7.73499870300293,7.409999847412109,-4.409996032714858,4,-0.018673881130521375,1.0390649214409917,111.63999938964844,-1.693867700523935,114.16000366210938,-1.6666541080729196,114.08999633789062,-0.018673881130521375 10016,2023-09-25,110.4800033569336,110.91000366210938,109.86000061035156,110.51000213623048,772100.0,-0.00333779993036154,1.530122253883629,0.05356875246933778,41.91452113927382,39.69842859171735,3.582880157414749,4.1900248595719916,7.5681170340158985,6.575141553049335,20.268561213193202,1.0500030517578125,-1.3300331096200466,-3.8049964904785156,-7.821921045475705,0.2119280645186734,-5.81345876797711,-1.796534212979921,5.752780236816406,11.588839689975543,-28.85933737630902,2.008462277498592,9,2.734996795654297,3.4799957275390625,7.714994430541992,9.229995727539062,-2.8199996948242188,0,-0.02434831969289064,1.0344902428918135,110.8499984741211,1.0390649214409917,111.63999938964844,-1.693867700523935,114.16000366210938,-0.02434831969289064 10017,2023-09-26,106.9800033569336,110.33999633789062,106.75,110.19000244140624,1189600.0,-0.03167994110836836,1.0455896065956471,107.00432349944019,31.386400048106495,38.22736531015716,6.706439712950797,7.289566725872504,10.886573683072186,10.082741183205584,21.592171361815932,3.7300033569335938,-1.4041124960558875,-6.813496780395511,-11.814558029176126,-1.812435531614895,-9.314027404785818,-4.312966156005203,8.870413257812501,2.7187160972125652,-39.741259701914885,2.500530624390307,9,4.679996490478516,5.424995422363281,11.214994430541992,12.729995727539062,1.6899948120117188,1,0.015797296307545672,1.530122253883629,110.4800033569336,1.0344902428918135,110.8499984741211,1.0390649214409917,111.63999938964844,0.015797296307545672 10018,2023-09-27,106.45999908447266,107.68000030517578,106.38999938964844,106.87000274658205,1388500.0,-0.0048607614146913836,-3.6908863920099875,0.12772703397102278,20.817326046304572,35.00245511510035,6.534011324645007,7.335878361979937,11.226210099957257,10.526764411336387,22.674178402595995,1.2900009155273438,-1.4924326451592265,-6.794001007080084,-12.502942379505654,-1.0850596346545132,-9.648471693292862,-3.9395303208673056,8.662384201093758,0.8962831844575199,-40.290428850389134,2.854470686212782,9,4.975002288818359,5.7649993896484375,11.73499870300293,13.330001831054688,4.919998168945298,2,0.017753141141291895,1.0455896065956471,106.9800033569336,1.530122253883629,110.4800033569336,1.0344902428918135,110.8499984741211,0.017753141141291895 10019,2023-09-28,105.91000366210938,107.12999725341795,105.56999969482422,107.12999725341795,1393500.0,-0.005166216673803237,1.5573864808920548,2.9755675474505505,19.072604690045637,32.745589206748114,6.085771608857115,7.361515097260991,11.527054870865669,11.003196102103658,24.41542545363572,1.5599975585937358,-1.5953714131056245,-6.771496582031247,-13.017876196362451,-0.5251169677000433,-9.894686389196849,-3.6483067748656453,8.339141233865234,5.537524447614385,-33.48878874845713,3.1231898071656037,9,4.629997253417969,5.904994964599609,12.284994125366211,13.879997253417969,5.579994201660142,3,0.026909624922812903,-3.6908863920099875,106.45999908447266,1.0455896065956471,106.9800033569336,1.530122253883629,110.4800033569336,0.026909624922812903 10020,2023-09-29,105.93000030517578,107.2699966430664,105.37999725341795,106.91999816894531,1028700.0,0.0001888078781508984,1.236692534456545,0.8114779215419057,19.55863363154137,30.407422720510738,5.187888414506887,6.906453555118048,11.220442623200853,10.904214980068048,25.778799700221445,1.8899993896484517,-1.9553889939056859,-6.250500106811529,-12.981600602505097,0.4806003888820385,-9.616050354658313,-2.8849498589647453,7.277647166660785,9.94579411143893,-26.20935999052557,3.3655502478467803,9,4.364997863769531,5.789997100830078,12.092496871948242,13.860000610351562,4.7699966430664205,4,0.0017936603498431847,1.5573864808920548,105.91000366210938,-3.6908863920099875,106.45999908447266,1.0455896065956471,106.9800033569336,0.0017936603498431847 10021,2023-10-02,102.76000213623048,105.58000183105469,101.87999725341795,105.45999908447266,1422300.0,-0.02992540507705832,1.5170078266104854,2.7272755296275317,15.805693608204166,28.039993509781272,7.283360610300491,9.56587555656408,14.025618474966805,13.965774453870196,26.834918290708092,4.050003051757827,-2.61361309651069,-8.784998321533195,-16.531772309546838,-1.0382243335195511,-12.658385315540016,-4.911611327526373,9.351774305027476,10.401950095097215,-20.834751779216646,3.8733869940068226,10,5.7849960327148295,7.209995269775376,15.289995193481431,17.02999877929686,7.0999984741210795,0,0.035811602069617754,1.236692534456545,105.93000030517578,1.5573864808920548,105.91000366210938,-3.6908863920099875,106.45999908447266,0.035811602069617754 10022,2023-10-03,104.33999633789062,104.91000366210938,101.0,102.0199966430664,1392500.0,0.015375575796169327,1.2601083545933836,-0.859260117436299,16.828656118695818,25.809095250209566,4.665512574190885,7.763289970496743,12.095185971914105,12.272494903737567,26.825188342806882,3.910003662109375,-3.0398147306364365,-6.811003875732425,-15.189059720946489,1.5670519694816392,-11.000031798339464,-2.6219759531253857,6.1346954333129275,49.99994289375611,23.325560588599018,4.189027922607033,10,3.2600021362304688,5.125003814697266,13.755001068115234,15.450004577636719,4.930000305175781,1,0.031819124408126065,1.5170078266104854,102.76000213623048,1.236692534456545,105.93000030517578,1.5573864808920548,105.91000366210938,0.031819124408126065 10023,2023-10-04,106.30999755859376,106.37000274658205,103.6999969482422,105.08000183105469,1560600.0,0.01888059507232076,2.9555462621786357,0.5301706419544467,21.004033497132724,24.383600277827362,1.637038224524133,5.611596152234156,9.768490961304039,10.218833935659006,26.318618593941856,2.6700057983398438,-3.463881527892511,-4.543002700805644,-13.173648441528158,4.08764303991687,-8.858325571166901,-0.22767983044438722,2.4592496937931543,84.68900161957433,63.78667267919114,4.31532287036126,10,0.045001983642563914,3.1550025939941264,11.805000305175767,13.48000335693358,4.9800033569335795,2,0.022199234921916,1.2601083545933836,104.33999633789062,1.5170078266104854,102.76000213623048,1.236692534456545,105.93000030517578,0.022199234921916 10024,2023-10-05,107.44000244140624,107.9800033569336,105.2699966430664,106.38999938964844,1311200.0,0.01062933786814968,1.5446014098229124,0.8536639829299244,27.878445209513842,23.807368220979825,-0.16918046855042235,4.176713709658529,8.26951538773227,8.994125343573245,26.941311933542533,2.7100067138671875,-3.83326641231632,-3.083498001098647,-11.706625409806279,5.5396294076089845,-7.395061705452463,1.2280657032551687,-6.440002441406236,92.26360091946162,72.63105271496612,4.311563704353817,10,-1.4850006103515483,2.024997711181655,10.89499664306642,12.349998474121108,3.970001220703139,3,0.03667158155697581,2.9555462621786357,106.30999755859376,1.2601083545933836,104.33999633789062,1.5170078266104854,102.76000213623048,0.03667158155697581 10025,2023-10-06,108.5500030517578,108.77999877929688,105.58999633789062,106.33000183105469,1216700.0,0.010331353175060842,1.3806053428682048,2.114280731838476,33.201596011865746,22.839265429045597,-1.832446777371942,2.765068056300578,6.865146593894309,7.819823007430344,27.715709914151443,3.19000244140625,-4.233884808966351,-1.691997528076186,-10.179039132895952,6.795044076743579,-5.935518330486076,2.5515232743337037,-7.410402984619125,97.04375625159336,76.82803936944794,4.2435208024098845,10,-2.880004882812486,0.9049987792968892,9.78999519348146,11.239997863769545,2.569999694824247,4,0.027084244397578727,1.5446014098229124,107.44000244140624,2.9555462621786357,106.30999755859376,1.2601083545933836,104.33999633789062,0.027084244397578727 10026,2023-10-09,109.69000244140624,109.87999725341795,108.63999938964844,108.63999938964844,656200.0,0.010502066859499504,-1.3618938282010395,0.4729740875661524,38.06943244594046,23.58182458436048,-3.460165990112813,1.3609061189525846,5.443114864440091,6.647045542599145,28.170095068808855,1.3299942016601562,-4.392624158321482,-0.339998245239272,-8.649110403595657,7.969113913117113,-4.494554324417464,3.8145578339389203,-8.244786425781228,97.8604181218796,72.93245643931107,4.154556079178189,10,-4.250003814697251,-0.620002746582017,8.514997482299819,10.099998474121108,4.449996948242202,0,0.00920771706040835,1.3806053428682048,108.5500030517578,1.5446014098229124,107.44000244140624,2.9555462621786357,106.30999755859376,0.00920771706040835 10027,2023-10-10,110.8000030517578,111.37000274658205,109.48999786376952,109.69000244140624,763200.0,0.010119432816536822,-1.490056588520652,1.0571403659192447,41.37576656240863,25.866095752816484,-4.438020365720973,0.008779140678882413,4.070738092018445,5.497774624861378,28.19539332741401,1.8800048828125284,-4.471120186303878,0.924002075195304,-7.19669921613999,9.044703366530598,-3.136348570472336,4.984352720862944,-8.84870016186521,92.5684580975464,63.08567057971637,4.060350645667644,10,-4.615001678466783,-2.015003204345689,6.904994964599624,8.989997863769545,2.7299957275390767,1,-0.008483776313319535,-1.3618938282010395,109.69000244140624,1.3806053428682048,108.5500030517578,1.5446014098229124,107.44000244140624,-0.008483776313319535 10028,2023-10-11,111.79000091552734,111.87999725341795,110.56999969482422,110.9499969482422,916300.0,0.008934998524387172,1.5686311175604246,0.7567599147707618,50.41783179704013,29.348898764704764,-5.1321477710446,-1.3223070348767294,2.8454129976723834,4.484562523477848,29.462700489454235,1.3099975585937358,-4.697541607170621,2.0875000000000057,-5.6898812641147885,9.8648812641148,-1.8011906320573843,5.976190632057396,-9.085202037099606,98.63848215460567,62.847629763716874,3.8886906320573944,10,-5.350002288818359,-3.0050010681152344,4.452497482299805,6.859996795654297,2.2600021362304545,2,-0.022542304784174294,-1.490056588520652,110.8000030517578,-1.3618938282010395,109.69000244140624,1.3806053428682048,108.5500030517578,-0.022542304784174294 10029,2023-10-12,111.12000274658205,112.73999786376952,110.37000274658205,112.0,696500.0,-0.0059933640169801405,1.0084764118462868,-1.0476108300560403,50.75716342064143,32.81540207460477,-4.073794512669011,-1.1225586911635759,3.253906447280656,5.120029604419571,30.845520356802446,2.3699951171874716,-4.460201198455394,1.6795017242431811,-5.482246256728374,8.841249705214736,-1.9013722662425891,5.260375714728951,-7.497684030655293,77.34273046902128,36.27435957117582,3.580873990485776,10,-4.25000381469728,-2.335002899169936,4.889995574951158,7.304996490478501,2.779998779296861,3,0.0015298610938032642,1.5686311175604246,111.79000091552734,-1.490056588520652,110.8000030517578,-1.3618938282010395,109.69000244140624,0.0015298610938032642 10030,2023-10-13,111.9800033569336,112.88999938964844,111.4499969482422,112.01000213623048,764500.0,0.007739386150960037,-1.6421782039616863,0.03408962832596626,54.09388823598495,37.06964592213597,-4.453706594746137,-2.3412345147823004,2.238230037529405,4.233181876653617,31.730082973442002,1.769996643066392,-3.9956364983518,2.691002273559576,-4.092898126011207,9.474902673130359,-0.7009479262258225,6.0829524733449745,-7.2635631432657135,78.58832864200367,32.39512414796464,3.3919501997853923,10,-5.035003662109375,-3.1950035095214844,4.029994964599609,6.444995880126953,0.9399948120117188,4,-0.0050901917997568935,1.0084764118462868,111.12000274658205,1.5686311175604246,111.79000091552734,-1.490056588520652,110.8000030517578,-0.0050901917997568935 10031,2023-10-16,112.25,113.01000213623048,111.44000244140624,112.6500015258789,948800.0,0.002411114797039149,1.8035640084195408,13.33392675482583,67.46189723819762,42.695561602080616,-3.6162702245871117,-2.9391290074107985,1.846979847635012,3.9371565812716938,32.53173006408626,1.5699996948242472,-3.3999149430442657,3.0734989166259794,-3.4147264813966416,9.5617243146486,-0.1706137823853311,6.31761161563729,-6.389261501694847,78.40905642710663,25.612985457384468,3.244112699011313,10,-3.8950004577636577,-3.4650001525878906,3.727499008178711,6.174999237060547,-0.6500015258789062,0,-0.010066790676329207,-1.6421782039616863,111.9800033569336,1.0084764118462868,111.12000274658205,1.5686311175604246,111.79000091552734,-0.010066790676329207 10032,2023-10-17,112.7300033569336,113.45999908447266,111.02999877929688,111.02999877929688,620600.0,0.0042761991709006075,-1.8588161904291747,-4.249995231646608,70.83059587393906,48.23184631061465,-3.1078136521702078,-3.7168062967305104,1.2255892968066036,3.4334918145107167,33.03572091087866,2.4300003051757812,-2.76259010475124,3.621501922607422,-2.6755908171201526,9.918594662334996,0.47295555274362755,6.770048292471216,-5.725382676560386,76.37551479956139,16.311619528418476,3.14854636986379,10,-3.3650054931640625,-3.9450035095214844,2.5424957275390625,5.694995880126953,0.31999969482420454,1,0.012507726343717218,1.8035640084195408,112.25,-1.6421782039616863,111.9800033569336,1.0084764118462868,111.12000274658205,0.012507726343717218 10033,2023-10-18,111.87999725341795,112.63999938964844,111.33000183105469,112.37999725341795,922500.0,-0.0075401940761439246,1.5686119047974512,-0.294116855082285,69.44623512951334,52.850489635059034,-1.5473315186121823,-3.2110002920080802,1.9488181473280264,4.279722089309061,33.73403898804921,1.4000015258789062,-1.6431987996631108,2.885496139526353,-3.10145692925893,8.872449208311636,-0.10798039486628852,5.8789726739189945,-3.7134084603068516,48.867194058446955,-17.34647922233674,2.9934765343926406,10,-2.354999542236314,-3.094997406005845,3.002502441406264,6.545001983642592,0.12000274658204546,2,0.014747958226540847,-1.8588161904291747,112.7300033569336,1.8035640084195408,112.25,-1.6421782039616863,111.9800033569336,0.014747958226540847 10034,2023-10-19,110.0999984741211,112.11000061035156,109.77999877929688,111.44000244140624,799400.0,-0.01590989294775369,-1.3535332128558932,2.680007934570284,62.18585043890201,56.07096234917418,0.7260163451149708,-1.6361777359758776,3.567781038904613,6.063758640661774,33.69370154665886,2.3300018310546875,-0.6115084865801634,1.182497406005865,-4.699894098756545,7.064888910768275,-1.7586983463753398,4.12369315838707,-0.9805958285649155,8.695643159978854,-61.96551099288442,2.9411957523812027,10,0.9500007629394531,-1.3149986267089844,4.777502059936523,8.325000762939453,2.5400009155273438,3,0.035876518005267366,1.5686119047974512,111.87999725341795,-1.8588161904291747,112.7300033569336,1.8035640084195408,112.25,0.035876518005267366 10035,2023-10-20,108.77999877929688,111.4000015258789,108.72000122070312,110.86000061035156,840000.0,-0.011989098211790505,-1.4363672934338565,1.552235576786229,69.7247568818279,59.58822061982834,2.326755024217235,-0.5051056492912949,4.72484997977665,7.368505293802883,33.404885095926964,2.6800003051757812,0.25519115043405804,-0.03400230407714844,-5.845644563887461,5.777639955733164,-2.9398234339822977,2.871818825828001,4.680000305175781,1.265771848809154,-73.83624186766141,2.9058211299051564,10,2.3100013732910156,-0.039997100830078125,5.905000686645508,9.645000457763672,3.720001220703125,4,0.04706750141604599,-1.3535332128558932,110.0999984741211,1.5686119047974512,111.87999725341795,-1.8588161904291747,112.7300033569336,0.04706750141604599 10036,2023-10-23,107.79000091552734,109.11000061035156,107.45999908447266,107.66000366210938,585400.0,-0.00910091813641345,-5.226345564208496,-0.06249862450940836,61.758702160932856,61.85299124188659,3.373672231553911,0.28778593153967336,5.520934988177743,8.323766422665855,33.02816580791412,1.6500015258789062,0.9094166368884373,-0.8895000457763729,-6.6631851674946745,4.884185075941929,-3.7763426066355237,1.997342515082778,5.575198211669928,5.500030517578125,-69.77087418780505,2.8868425608591544,10,2.6699981689453125,0.4650001525878906,6.752498626708984,10.634998321533203,4.2600021362304545,0,0.04759251516695162,-1.4363672934338565,108.77999877929688,-1.3535332128558932,110.0999984741211,1.5686119047974512,111.87999725341795,0.04759251516695162 10037,2023-10-24,108.66999816894531,109.08000183105469,108.02999877929688,108.62000274658205,509300.0,0.00816399708640514,1.4137924986626678,0.3845882974351862,58.689249971066715,62.77203770566732,2.413572551003867,-0.4839202960325082,4.492260316365716,7.465051454027048,31.71341303560925,1.2900009155273438,1.4376581947056621,-0.09400253295898153,-5.812160748128761,5.624155682210798,-2.9530816405438713,2.7650765746259083,4.458992956542971,23.3590543086193,-48.62531193072625,2.8590791075848916,10,1.7900009155273438,-0.5649986267089844,5.772500991821289,9.755001068115234,5.139999389648452,1,0.02696236638028293,-5.226345564208496,107.79000091552734,-1.4363672934338565,108.77999877929688,-1.3535332128558932,110.0999984741211,0.02696236638028293 10038,2023-10-25,108.3499984741211,109.18000030517578,107.87000274658205,108.0999984741211,975200.0,-0.0029446921893448996,-2.6901783795401895,5.00045780558665,53.56302377420338,63.08379996717421,2.452163091647222,-0.015880839450375106,4.706767638177936,7.765569247332422,30.25770090633336,1.3099975585937358,1.8009578155109693,-0.5085021972656278,-6.1279553085470155,5.11095091401576,-3.3182287529063217,2.301224358375066,4.55223296972656,19.139765539758976,-48.20242317466212,2.809726555640692,10,2.1100006103515625,-0.24499893188476562,6.262500762939453,10.075000762939453,5.5,2,0.043377984714593865,1.4137924986626678,108.66999816894531,-5.226345564208496,107.79000091552734,-1.4363672934338565,108.77999877929688,0.043377984714593865 10039,2023-10-26,108.76000213623048,110.0,108.31999969482422,108.47000122070312,790400.0,0.0037840670778348517,-4.694877995163773,1.1600036621094318,50.86992166438387,62.725581459218525,1.8687022309785561,-0.21230730330525205,4.162912236529195,7.336992649751124,28.34365009558456,1.6800003051757812,2.0373672426443363,-0.24099845886229332,-5.687516338534778,5.205519420810191,-2.9642573986985354,2.482260480973949,3.924540013242165,32.99498086843405,-29.32651138087146,2.723258939836244,10,1.6999969482421733,-1.1600036621093892,6.052497863769517,9.664997100830064,6.1599960327148295,3,0.029790343877624803,-2.6901783795401895,108.3499984741211,1.4137924986626678,108.66999816894531,-5.226345564208496,107.79000091552734,0.029790343877624803 10040,2023-10-27,106.12000274658205,109.08999633789062,105.4499969482422,108.5,846800.0,-0.024273623922346332,1.04494926223974,-8.206861171765617,36.84598461639672,59.32381339012953,4.011943137510059,2.574660629498723,6.602740558865335,9.933777810258775,26.642408779948067,3.6399993896484233,1.9092933786766935,-2.8904979705810376,-8.315080352578718,2.534084411416643,-5.602789161579878,-0.17820677958219733,6.355557680290602,14.725392284759042,-41.32022084925141,2.712291190998843,10,3.3349952697753764,1.1099967956542827,8.327495574951158,12.304996490478501,7.759994506835909,4,0.06143984615828124,-4.694877995163773,108.76000213623048,-2.6901783795401895,108.3499984741211,1.4137924986626678,108.66999816894531,0.06143984615828124 10041,2023-10-30,106.44000244140624,107.23999786376952,105.5199966430664,106.56999969482422,712500.0,0.0030154512489823926,1.3401479174776436,0.05462075774721659,32.94209300937254,55.113979738511034,3.1079603626901786,2.6820007127634113,6.073134548802614,9.54053064704469,24.107688101869797,1.7200012207031108,1.8103077173268503,-2.7544982910156364,-7.492598184516169,1.983601602484896,-5.1235482377659025,-0.3854483442653702,5.614024176748586,21.75834789344957,-28.44184249061995,2.369049946750264,10,2.6049957275390767,0.7899971008300923,7.482496261596694,11.46499633789064,8.290000915527358,0,0.05693345940995931,1.04494926223974,106.12000274658205,-4.694877995163773,108.76000213623048,-2.6901783795401895,108.3499984741211,0.05693345940995931 10042,2023-10-31,107.66000366210938,108.11000061035156,106.6999969482422,106.93000030517578,1380600.0,0.011461867650507829,-1.369733999243511,-5.615529080344476,34.12760732022983,51.189687759701755,1.2216141610269915,1.8166180558256855,4.660474287474386,8.247884399481762,21.097535491636044,1.6699981689453267,1.5762364620602511,-1.7004974365234347,-5.927550690689259,2.5265558176423895,-3.814024063606354,0.4130291905594845,3.9977811758506903,48.571543551237475,4.312644099736126,2.113526627082915,10,1.1199951171875,-0.4300041198730469,5.927495956420898,9.909996032714844,6.8699951171875,1,0.04077651161360185,1.3401479174776436,106.44000244140624,1.04494926223974,106.12000274658205,-4.694877995163773,108.76000213623048,0.04077651161360185 10043,2023-11-01,108.66999816894531,109.63999938964844,107.04000091552734,107.91000366210938,1167000.0,0.009381334501954885,-1.079998779296875,1.0410835780650691,40.823951843941934,48.816143471372854,-0.32587259873858443,1.0461298578871094,3.456880375926957,7.173094813957107,18.592285417724174,2.5999984741210938,1.0780994613794235,-0.8085029602050753,-4.802330923936736,3.185325003526586,-2.805416942070906,1.1884110216607553,2.615319395631687,70.76921013182906,29.427206050142175,1.9969139818658306,11,-0.24499893188476562,-1.4399986267089844,3.3625011444091797,7.345001220703125,4.790000915527344,2,0.04729915778279015,-1.369733999243511,107.66000366210938,1.3401479174776436,106.44000244140624,1.04494926223974,106.12000274658205,0.04729915778279015 10044,2023-11-02,111.37999725341795,112.20999908447266,108.55999755859376,108.55999755859376,951400.0,0.02493787733629582,-1.5886538445930203,3.7105527335514714,48.02629531585193,46.40520329737553,-3.1684007692091996,-1.426708252445934,0.5968996730876626,4.4106869647846025,16.53377007362599,3.650001525878892,0.5055764516483379,1.704496383666978,-2.2544954131150092,5.663488180448965,-0.2749995147240156,3.6839922820579716,-5.930000305175753,87.7218702845332,48.98074786325769,1.9794958983909903,11,-2.5499992370605327,-4.149997711181626,0.45000267028810015,4.455001831054702,1.9400024414062642,3,0.02217634478014263,-1.079998779296875,108.66999816894531,-1.369733999243511,107.66000366210938,1.3401479174776436,106.44000244140624,0.02217634478014263 10045,2023-11-03,111.48999786376952,113.68000030517578,111.45999908447266,112.72000122070312,762000.0,0.0009876154880958943,-2.441859914953011,-0.43617145036971045,47.47339730729053,44.81794720252638,-3.188909748440736,-1.3756909504114816,0.3386495559997371,4.2472674782480055,15.013552312937545,2.3000030517578267,-0.02159699021107997,1.6674972534179489,-2.3336381578437653,5.668632664679663,-0.3330704522129082,3.668064959048806,-5.90480087280271,73.16174683137159,37.809193669273256,2.0005677056308597,11,-1.9249992370605327,-4.149997711181626,-0.312498092651353,3.93500137329103,2.2099990844726847,4,0.03076509436628516,-1.5886538445930203,111.37999725341795,-1.079998779296875,108.66999816894531,-1.369733999243511,107.66000366210938,0.03076509436628516 10046,2023-11-06,110.6999969482422,111.76000213623048,110.44000244140624,111.04000091552734,812700.0,-0.007085845642338495,-2.0697917868010043,0.27642523523900797,43.387600617310056,43.11776394099787,-2.171022475621328,-0.5334967926784344,0.9262553515948326,4.986696956185611,13.84125871521476,1.3199996948242472,-0.35067170302352224,0.8269966125488395,-3.1925501376128835,4.8465433627105625,-1.1827767625320291,2.836769987629708,-4.791007824707037,57.30656269708816,26.021883242422874,2.009773375080864,11,-1.1349983215332173,-3.359996795654311,0.3075008392333842,4.63000106811522,6.150001525878892,0,0.02872629081157574,-2.441859914953011,111.48999786376952,-1.5886538445930203,111.37999725341795,-1.079998779296875,108.66999816894531,0.02872629081157574 10047,2023-11-07,109.86000061035156,110.9000015258789,109.68000030517578,110.61000061035156,644200.0,-0.007588043008559198,-1.198199188947694,2.2058566139347944,43.41591222310477,41.990307101986915,-1.2789698734017492,0.24502889094418379,1.5786145198884185,5.764017734310897,13.304898671616789,1.220001220703125,-0.7318880748875927,0.034000396728515625,-3.961819684892845,4.029820478349876,-1.9639096440821646,2.031910437539196,-3.640171039550779,42.46987882590042,12.855346139673802,1.997910040810681,11,-0.2950019836425781,-2.520000457763672,-0.6025028228759766,3.7199974060058594,5.529998779296875,1,0.044329170940521134,-2.0697917868010043,110.6999969482422,-2.441859914953011,111.48999786376952,-1.5886538445930203,111.37999725341795,0.044329170940521134 10048,2023-11-08,109.2699966430664,109.37999725341795,107.81999969482422,109.16000366210938,1217200.0,-0.005370507591546114,8.454696784038829,-0.14665730794270834,47.06713007395393,41.56777470305025,-0.6087575260682172,0.6709610029456314,1.9560719839747804,6.295102871646662,13.230351458098772,2.0400009155273438,-0.9008781803900519,-0.4300033569335966,-4.322656794507125,3.462650080639932,-2.376330075720361,1.5163233618531677,-2.751760242890626,24.743972648753648,-7.206153450126184,1.9463267187867617,11,0.2950019836425781,-0.5799980163574219,-0.7374973297119141,3.8700027465820312,5.5500030517578125,2,0.04813766173538392,-1.198199188947694,109.86000061035156,-2.0697917868010043,110.6999969482422,-2.441859914953011,111.48999786376952,0.04813766173538392 10049,2023-11-09,111.29000091552734,114.98999786376952,110.97000122070312,112.08000183105469,1556600.0,0.018486357962097744,-4.622371727497272,-7.182284802663522,58.451186512256626,43.968352691479126,-2.4944594864797978,-1.4078348519253865,-0.2609346050131194,4.244731973572016,13.664642727114373,5.720001220703111,-1.0186337638729555,1.5815010070800781,-2.324925987965699,5.487928002125855,-0.3717124904428175,3.5347145046029738,-4.485293959151562,48.39612422402556,12.045601620557882,1.9532134975228916,11,-1.035003662109375,-1.160003662109375,-3.3800010681152344,1.8499984741210938,2.9899978637695312,3,0.019498590628931778,8.454696784038829,109.2699966430664,-1.198199188947694,109.86000061035156,-2.0697917868010043,110.6999969482422,0.019498590628931778 10050,2023-11-10,111.41000366210938,112.30999755859376,110.5199966430664,112.0199966430664,910100.0,0.0010782886656017787,2.0084180157075977,0.7721421190377317,62.947073953264265,47.302239463022644,-1.9949530776070645,-1.6577223459931076,-0.5351513999203803,4.068087014382883,14.131906592600943,1.790000915527358,-1.0140245665087093,1.730003738403326,-2.114471682545897,5.574479159352549,-0.19223397207127846,3.6522414488779305,-4.114179251289968,50.069803125392475,9.411374711116196,1.9222377104746098,11,-0.5650062561035156,-1.1900062561035156,-3.700002670288086,1.7299957275390625,3.7399978637695312,4,0.017143846781547456,-4.622371727497272,111.29000091552734,8.454696784038829,109.2699966430664,-1.198199188947694,109.86000061035156,0.017143846781547456 10051,2023-11-13,111.12000274658205,111.5999984741211,110.4000015258789,111.4800033569336,747800.0,-0.0026030060676316413,3.0000508634063223,0.5901717258889365,59.14863066969419,50.08235316851868,-1.0854245900793558,-1.5354414794580293,-0.3904398639087532,4.325210863579272,14.665537701627612,1.1999969482421875,-0.995062612686823,1.4965026855468864,-2.22002714875444,5.213032519848213,-0.36176223160377674,3.3547676026975495,-3.362527928585635,46.025158919158486,3.0471764597710305,1.8582649171506658,11,-0.10500335693360796,-0.9000053405761861,-3.5575027465820455,2.019996643066392,2.0400009155273295,0,0.023218089793824337,2.0084180157075977,111.41000366210938,-4.622371727497272,111.29000091552734,8.454696784038829,109.2699966430664,0.023218089793824337 10052,2023-11-14,114.13999938964844,114.3000030517578,112.76000213623048,113.0999984741211,934500.0,0.027177794892191853,1.2646935077611845,-2.8888865341415966,67.99254036015103,53.10108522587526,-3.4526523110050533,-4.6845688867519755,-3.4188555703415915,1.313994230916748,15.722361893765079,3.180000305175753,-0.43965443618523636,4.445999526977545,0.4391942485525391,8.45280480540255,2.442596887765049,6.4494021661900405,-5.948573188905641,88.14506706846043,40.410466810323385,2.0034026392125024,11,-2.7350006103515625,-3.920001983642578,-6.885000228881836,-1.2749977111816406,-0.3899993896484375,1,0.02374276414021459,3.0000508634063223,111.12000274658205,2.0084180157075977,111.41000366210938,-4.622371727497272,111.29000091552734,0.02374276414021459 10053,2023-11-15,113.52999877929688,115.02999877929688,112.7300033569336,113.48999786376952,1282900.0,-0.005344319376322737,-1.9487311159039669,0.03846238491730083,64.64087285139357,54.947149396490985,-2.3252911612829195,-4.157788188806606,-2.826147615074092,1.898500262374057,16.903996619822706,2.2999954223632812,0.18342079896164876,3.7534988403320284,-0.5029884291006255,8.009986109764682,1.6252552056157015,5.881742475048355,-4.930658278772469,67.6025725740406,17.25980318266413,2.128243634716329,11,-2.104999542236328,-3.2900009155273438,-6.0449981689453125,-1.2949981689453125,1.3800048828125,2,0.016383340353657738,1.2646935077611845,114.13999938964844,3.0000508634063223,111.12000274658205,2.0084180157075977,111.41000366210938,0.016383340353657738 10054,2023-11-16,114.0500030517578,115.7300033569336,113.6999969482422,115.05999755859376,1099300.0,0.004580324830900651,-1.3742671794551702,-25.249284760624967,77.98164100294468,58.33695425156367,-2.7119120421513117,-4.602676683455215,-3.4144973946299757,1.3423539162219384,17.524996777869937,2.2000045776367188,0.768947736146103,4.076002883911116,-0.5904969686242509,8.742502736446482,1.7427529576434324,6.409252810178799,-4.9362098889316,68.4803052901886,13.069046056200506,2.3332499262676847,11,-2.275001525878892,-3.4600028991699077,-6.437503814697251,-2.1150016784667827,1.759994506835966,3,0.006751395199147803,-1.9487311159039669,113.52999877929688,1.2646935077611845,114.13999938964844,3.0000508634063223,111.12000274658205,0.006751395199147803 10055,2023-11-17,113.9000015258789,114.73999786376952,113.33999633789062,114.6500015258789,1112000.0,-0.0013152259698828717,2.010779681039636,0.7425782961429592,76.6428393539216,62.031980777853846,-2.4407739178236056,-4.268266402937854,-3.3408292803397615,1.48579079729096,17.69708603971778,1.400001525878892,1.21868065073852,3.670001220703128,-1.2741963373343879,8.614198778740644,1.1979024416843629,6.142099999721893,-4.124587343641963,65.66601871705979,5.750125774416382,2.4720987790187614,11,-2.125,-3.3100013732910156,-6.072502136230469,-1.9800033569335938,2.0199966430664062,4,0.0033362357184132385,-1.3742671794551702,114.0500030517578,-1.9487311159039669,113.52999877929688,1.2646935077611845,114.13999938964844,0.0033362357184132385 10056,2023-11-20,112.91999816894531,113.5,111.9800033569336,113.23999786376952,1214600.0,-0.00860406798775093,2.6190225338552784,0.42666625976560607,69.11333856744923,64.88725037166991,-1.2435156580171451,-3.040098320324091,-2.4420614089378603,2.446438729531579,17.20380362703278,1.9199981689453125,1.3533013507565101,2.433498001098627,-2.5099894315777647,7.376985433775019,-0.03824571523956877,4.905241717436823,-2.5491250692386984,25.066528320312496,-34.78547951556865,2.4717437163381923,11,-1.1449966430664062,-2.329998016357422,-5.054998397827148,-1.0,3.160003662109375,0,0.0197485245580431,2.010779681039636,113.9000015258789,-1.3742671794551702,114.0500030517578,-1.9487311159039669,113.52999877929688,0.0197485245580431 10057,2023-11-21,111.5999984741211,112.94000244140624,110.5,112.51000213623048,1313400.0,-0.011689689304186013,1.7570582505021877,2.843764156116805,60.41221460970571,66.37003754230898,0.39030360248406737,-1.5698210174123233,-1.2186986167228184,3.728991800301401,16.474604204401803,2.440002441406236,1.4653197374025382,0.9669982910156278,-3.923201938714186,5.857198520745442,-1.4781018238492862,3.412098405880542,4.1300048828125,21.032462104690396,-35.89204340257153,2.445100114864909,11,1.4650039672851562,-1.0099983215332031,-3.029998779296875,0.31999969482421875,4.3000030517578125,1,0.013978541302131164,2.6190225338552784,112.91999816894531,2.010779681039636,113.9000015258789,-1.3742671794551702,114.0500030517578,0.013978541302131164 10058,2023-11-22,113.0500030517578,113.3000030517578,111.31999969482422,112.08000183105469,1452100.0,0.012992872737116912,1.69387988125146,-1.065931117743688,56.518357270694224,66.15527873769094,-0.5220145362187623,-2.7928500032443964,-2.794971849209489,2.2342635689938533,15.686444462013426,1.9800033569335795,1.7637294687196317,2.182002639770488,-2.6979689040398114,7.061974183580787,-0.2579831321346546,4.6219884116756305,2.575400238037119,48.75719722774503,-4.0951913558203685,2.4399857719051488,11,0.01499938964845171,-2.4600028991699077,-3.975004196166978,-2.540004730224595,3.879997253417983,2,0.006191923302485192,1.7570582505021877,111.5999984741211,2.6190225338552784,112.91999816894531,2.010779681039636,113.9000015258789,0.006191923302485192 10059,2023-11-24,112.0,112.37000274658205,111.33000183105469,112.30999755859376,732400.0,-0.009287952440629965,3.8371243036085607,-0.3195847097687782,51.854550135581114,64.9227760912817,0.71442238476142,-1.56806425447094,-1.9215036296497203,3.2123856925424974,15.35839082147897,1.7200012207031108,2.1248091893634324,0.9699996948242244,-3.829780295828783,5.769779685477232,-1.4298903005022794,3.3698896901507283,3.522895223999015,35.37737631467681,-14.290262933708284,2.3998899953265007,11,1.06500244140625,-1.4099998474121094,-2.845001220703125,-2.270000457763672,6.019996643066406,4,0.02598217555454796,1.69387988125146,113.0500030517578,1.7570582505021877,111.5999984741211,2.6190225338552784,112.91999816894531,0.02598217555454796 10060,2023-11-27,112.63999938964844,113.11000061035156,111.3000030517578,112.01000213623048,1319200.0,0.005714280264718097,1.3057298221913556,-2.0322652096868072,57.132350713739946,64.69874498506455,0.2986527796442431,-1.786132848691409,-2.690719624197527,2.5202626236004733,14.061061477075262,1.8099975585937642,2.5050701618350786,1.283999252319333,-2.965792594447578,5.533791099086244,-0.8408966710641153,3.4088951757027814,2.7824379298705963,71.33331298828125,21.69704382992716,2.1248959233834532,11,0.4750022888183594,-2.049999237060547,-2.7224998474121094,-2.9099998474121094,4.959999084472656,0,0.028142739578500553,3.8371243036085607,112.0,1.69387988125146,113.0500030517578,1.7570582505021877,111.5999984741211,0.028142739578500553 10061,2023-11-28,112.5,113.8000030517578,112.18000030517578,112.6500015258789,1151000.0,-0.001242892315403421,-3.101268023216474,-0.23809869815319945,60.232536408111585,63.83652232372684,0.7319646813246408,-1.2320220664388728,-2.667786402434615,2.6104675722540946,12.775397242402192,1.620002746582017,2.547915960419232,0.8409999847412166,-2.7453482485040865,4.42734821798652,-0.952174131881435,2.634174101363868,2.823988573128659,60.60600455913726,9.647533354050502,1.7931741166226522,11,0.6150016784667969,-1.9099998474121094,-2.5849990844726562,-2.770000457763672,5.480003356933594,1,0.030399983723958357,1.3057298221913556,112.63999938964844,3.8371243036085607,112.0,1.69387988125146,113.0500030517578,0.030399983723958357 10062,2023-11-29,112.0500030517578,112.75,111.5999984741211,112.47000122070312,1329700.0,-0.003999972873264035,1.3469521214480342,2.799959310309845,60.89342718990531,63.42013947245038,0.9547169913972766,-0.4598510780356122,-2.3292806110078317,3.003236647826398,11.85315146563614,1.1500015258789062,2.5108185705328623,0.17150306701658735,-2.8820988319657346,3.2251049659989093,-1.3552978824745736,1.6983040165077483,3.177505749908292,30.0,-23.271677348337988,1.5268009494911639,11,1.0649986267089986,-1.4600028991699077,-2.692502975463853,-2.32000350952147,6.7999954223632955,2,0.035966074694664396,-3.101268023216474,112.5,1.3057298221913556,112.63999938964844,3.8371243036085607,112.0,0.035966074694664396 10063,2023-11-30,113.80999755859376,113.87999725341795,111.16999816894531,112.55999755859376,10055800.0,0.015707224086580318,2.8992809704156395,-2.9762034514077103,60.079980419933925,61.43106607433807,-0.8508598309181536,-1.9131119249877315,-4.184870581448635,1.1812971036376751,11.870424400032178,2.709999084472642,2.6231921881420988,1.6744976043701314,-1.0939912837581716,4.442986492498434,0.2902531603059799,3.058742048434283,1.322961067039003,97.4169845582139,41.73046168605906,1.3842444440641517,11,-1.1899986267089986,-3.2199974060058736,-4.527498245239272,-4.279998779296889,4.550003051757798,3,0.018363975152614564,1.3469521214480342,112.0500030517578,-3.101268023216474,112.5,1.3057298221913556,112.63999938964844,0.018363975152614564 10064,2023-12-01,113.8499984741211,114.62000274658205,112.9499969482422,113.93000030517578,1687300.0,0.00035147101647847734,1.2876686558740398,-0.06400146484375,59.82284087314146,59.56217735425138,-1.0305927894690967,-1.8536144184237031,-4.240733418916648,1.0487769745364233,13.052637612005185,1.6700057983398438,2.3042830408898,1.5909984588623018,-1.2548737681699151,4.436870685894519,0.16806234534618625,3.0139345723784174,1.1903009789990193,77.68106519474802,20.404842277096705,1.4229361135161116,12,-1.2899971008300781,-3.259998321533203,-4.567499160766602,-4.319999694824219,4.19000244140625,4,0.027053156542244494,2.8992809704156395,113.80999755859376,1.3469521214480342,112.0500030517578,-3.101268023216474,112.5,0.027053156542244494 10065,2023-12-04,114.91999816894531,115.29000091552734,113.08999633789062,113.30999755859376,1363300.0,0.00939832858291556,-1.1463427342220633,-20.12454701506753,64.39391706273034,59.0377971870604,-2.168758354561234,-2.79686849468618,-5.28902059702898,-0.10877850053844895,13.787132686427817,2.2000045776367188,2.107490375888702,2.4894981384277344,-0.5668670312699362,5.545863308125405,0.9613155535788991,4.01768072327657,-4.4199981689453125,91.01935679802673,30.984846158656296,1.5281825848488337,12,-2.0249977111816406,-4.329998016357422,-5.8899993896484375,-5.3899993896484375,0.470001220703125,0,0.026975274308338903,1.2876686558740398,113.8499984741211,2.8992809704156395,113.80999755859376,1.3469521214480342,112.0500030517578,0.026975274308338903 10066,2023-12-05,113.87999725341795,115.33000183105469,113.27999877929688,115.0500030517578,1046000.0,-0.009049781866498519,1.3699411258847265,-0.7267114004909412,48.84134611788555,57.752145132413716,-1.0932251668299955,-1.5878232695605021,-4.227016527837819,0.851898939134486,15.009665111369491,2.0500030517578125,1.6358405761531856,1.290497207641593,-1.717291958557766,4.298286373840952,-0.21339737545808646,2.7943917907412725,-3.2841972351074133,65.14415141400399,8.307476839821575,1.503894583099676,12,-0.6299972534179545,-3.2549972534179545,-5.5374984741210795,-4.3499984741210795,1.9100036621093892,1,0.03266597567986418,-1.1463427342220633,114.91999816894531,1.2876686558740398,113.8499984741211,2.8992809704156395,113.80999755859376,0.03266597567986418 10067,2023-12-06,114.7300033569336,114.73999786376952,113.62000274658205,114.0999984741211,932100.0,0.0074640509660719445,2.4461711817456853,-0.5384630432656256,55.23561551361539,57.609618270516066,-1.6232506324601133,-2.165289590067701,-4.93185595129205,-0.07728499098485031,16.3964182868359,1.1199951171874716,1.203130096906193,1.897003173828125,-0.9653852416097948,4.759391589266045,0.4658089661091651,3.328197381547085,-3.9448352661132873,85.57697245350842,28.858624393298257,1.4311942077189606,12,-1.4800033569335938,-3.515003204345703,-6.592504501342773,-5.200004577636719,-0.6500015258789062,2,0.028327376491823264,1.3699411258847265,113.87999725341795,-1.1463427342220633,114.91999816894531,1.2876686558740398,113.8499984741211,0.028327376491823264 10068,2023-12-07,114.52999877929688,115.12999725341795,114.19000244140624,114.87000274658205,864800.0,-0.0017432630679394823,1.1860522883935394,-0.5396846541368178,52.154376554641246,57.6429323170783,-1.3312232976193457,-1.6348325589916044,-4.569251885080888,0.047003808164319594,17.186852512670324,0.9399948120117188,0.962456452233738,1.4339984893798885,-0.98171538481715,3.849712363576927,0.22614155228136212,2.641855426478415,-3.56303733886719,66.38649535826005,10.695114757954265,1.20785693709852,12,-1.279998779296875,-3.1449966430664062,-6.524999618530273,-5.0,-1.790000915527358,3,0.03771937257372193,2.4461711817456853,114.7300033569336,1.3699411258847265,113.87999725341795,-1.1463427342220633,114.91999816894531,0.03771937257372193 10069,2023-12-08,113.45999908447266,114.4800033569336,112.95999908447266,114.4499969482422,885500.0,-0.009342527776378895,1.8952167815908216,2.911724447436249,48.17577954489382,56.64775774276207,-0.03614427264487574,-0.41521481017679207,-3.328003033370095,1.00523684113503,17.439688310817072,1.5699996948242188,0.9415192411043876,0.25549888610839844,-2.0088642058900916,2.5198619781068885,-0.8766826598908466,1.3876804321076435,-2.3185160284179744,21.097021964260996,-31.955697270587592,1.132181545999244,12,-0.20999908447265625,-1.68499755859375,-5.632499694824219,-3.9300003051757812,-1.029998779296875,4,0.04318704006185281,1.1860522883935394,114.52999877929688,2.4461711817456853,114.7300033569336,1.3699411258847265,113.87999725341795,0.04318704006185281 10070,2023-12-11,113.31999969482422,113.5999984741211,112.30999755859376,113.33000183105469,878200.0,-0.001233909666650046,3.690951462775129,0.010103189710313432,51.782536588085776,55.708868873870315,0.23518972069882693,-0.131530148459845,-3.0154951555327614,1.0153939477640108,17.75348588049442,1.2900009155273295,0.8915382492890842,0.019999694824221592,-2.0809065798820257,2.120905969530469,-1.030453442528895,1.070452832177338,-2.0109758877695327,33.44373203179047,-22.192788670446717,1.050453137353122,12,-0.06999969482421875,-1.5449981689453125,-5.290000915527344,-3.7900009155273438,-0.23999786376953125,0,0.04165196993835418,1.8952167815908216,113.45999908447266,1.1860522883935394,114.52999877929688,2.4461711817456853,114.7300033569336,0.04165196993835418 10071,2023-12-12,113.6999969482422,114.05999755859376,112.5199966430664,113.5199966430664,894700.0,0.0033533114581834056,2.4222184546262957,-17.996186117469,60.213993992968824,55.63337629643293,0.04840298083263406,-0.3249928478255555,-3.1128174172960428,0.48888205308473687,18.19850613721635,1.540000915527358,1.008411136311821,0.27099723815919674,-1.5666428452308168,2.1086373215492102,-0.6478228035358029,1.1898172798541964,-2.23013402022751,49.29076383233777,-10.279984066839184,0.9188200416950049,12,-0.4499969482422017,-1.9249954223632955,-5.247497558593764,-4.169998168945327,-0.5599975585937642,1,0.014863698212547405,3.690951462775129,113.31999969482422,1.8952167815908216,113.45999908447266,1.1860522883935394,114.52999877929688,0.014863698212547405 10072,2023-12-13,116.8499984741211,117.12000274658205,113.02999877929688,113.77999877929688,1900500.0,0.027704499651946435,1.2659250038569465,17.055524943837927,65.85974272771794,56.27557210840893,-2.625181541298204,-3.4378169062862014,-5.988648241009116,-2.7890480583232318,18.268154566983604,4.0900039672851705,1.0808233388596307,3.285498809814456,0.9070480819266464,5.6639495377022655,2.096273445870551,4.474724173758361,-5.225729989984799,94.38661161665239,32.066318984834304,1.1892253639439054,12,-2.134998321533189,-4.379997253417969,-8.397499084472656,-7.319999694824219,-4.150001525878892,2,-0.009071438360596207,2.4222184546262957,113.6999969482422,3.690951462775129,113.31999969482422,1.8952167815908216,113.45999908447266,-0.009071438360596207 10073,2023-12-14,115.38999938964844,118.2699966430664,115.2300033569336,117.4000015258789,1317900.0,-0.012494643590397647,-1.6094427908591113,-0.6547238879597208,63.6803856200376,56.704188191397385,-1.0253121787483366,-1.9302936674289555,-4.329299709258251,-1.4776238051020982,18.269118262308282,3.0399932861328125,1.1008198113217418,1.732499694824213,-0.7818448857284181,4.246844275376844,0.47532740454789746,2.9896719851005287,-3.435986849765399,51.677891009729926,-13.470087700206712,1.2571722902763147,12,-0.10000228881835938,-2.345001220703125,-6.9375,-5.8600006103515625,-4.5,3,-0.011352782438018405,1.2659250038569465,116.8499984741211,2.4222184546262957,113.6999969482422,3.690951462775129,113.31999969482422,-0.011352782438018405 10074,2023-12-15,114.81999969482422,115.02999877929688,113.9800033569336,115.0,2470500.0,-0.004939766858819805,7.750039736783545,0.08955229545842744,58.84740405509756,56.08790896832707,-0.338885307711152,-1.3698847041679016,-3.5988928679056045,-1.069963509101143,17.845366606633405,1.4099960327148438,1.148179584913521,1.124000167846674,-1.4387641211528006,3.6867644568461486,-0.1573819766530704,2.4053823123464184,-2.3607084266865144,42.11413627175996,-21.33225524819855,1.2813821444997398,12,0.4699974060058594,-0.4850006103515625,-5.692501068115234,-5.354999542236328,-0.9000015258789062,4,-0.018115326916765873,-1.6094427908591113,115.38999938964844,1.2659250038569465,116.8499984741211,2.4222184546262957,113.6999969482422,-0.018115326916765873 10075,2023-12-18,114.27999877929688,115.47000122070312,113.72000122070312,114.97000122070312,918900.0,-0.004703021398385188,1.0710029253494167,3.8333403975755522,56.996849876082294,56.99407605257115,0.11262866323980347,-0.8431862807808699,-2.937236527887876,-0.6627607789002354,17.60915268826759,1.75,1.0761797501686345,0.5649993896484347,-2.009739522823466,3.1397383021203353,-0.7223700665875157,1.852368845884385,-1.3558510811648716,30.608732804008156,-31.825616861950465,1.287369456235951,12,1.0099983215332031,0.05500030517578125,-4.087501525878906,-4.814998626708984,-0.5800018310546733,0,-0.01618829623628104,7.750039736783545,114.81999969482422,-1.6094427908591113,115.38999938964844,1.2659250038569465,116.8499984741211,-0.01618829623628104 10076,2023-12-19,115.1500015258789,115.18000030517578,114.18000030517578,114.56999969482422,787800.0,0.007612904759145334,2.125002980235081,-0.8405793896505971,61.796030510594356,57.723011052235485,-0.6238871967106263,-1.6206482387394203,-3.7097172811147914,-1.659296078416574,17.952441864010698,1.0,1.0294556201549625,1.3235019683837947,-1.2989773993180904,3.94598133608568,0.012262284532852163,2.6347416522347373,-1.7981859121521495,40.45808417671665,-25.001696305238283,1.311239683850943,12,0.13999557495117188,-0.81500244140625,-4.617504119873047,-5.685001373291016,-0.8899993896484233,1,-0.01797654943459992,1.0710029253494167,114.27999877929688,7.750039736783545,114.81999969482422,-1.6094427908591113,115.38999938964844,-0.01797654943459992 10077,2023-12-20,113.16000366210938,115.48999786376952,113.12999725341795,114.88999938964844,588500.0,-0.017281787558832917,-1.636859602761871,-2.9827418378890322,47.56920945382246,57.213548041033405,1.2516055651678641,0.5188135150791737,-1.6790947928839444,0.1975400867089263,18.707589115413445,2.3600006103515625,0.7640187145910602,-0.7444961547851534,-3.173828727479375,1.684836417909068,-1.9591624411322641,0.4701701315619573,5.109992980957031,0.5837823395825877,-58.320652381782914,1.2146662863471083,12,2.129993438720703,1.2249946594238281,-2.5425052642822266,-3.7050018310546875,1.349998474121108,2,-0.00017677864805187848,2.125002980235081,115.1500015258789,1.0710029253494167,114.27999877929688,7.750039736783545,114.81999969482422,-0.00017677864805187848 10078,2023-12-21,113.75,114.66000366210938,113.02999877929688,113.48999786376952,436300.0,0.005213823955435126,-1.762719425855882,-0.15029062331867074,49.6408102282076,57.376329228068265,0.6027124899146372,-0.016919408274162606,-2.2526885785874526,-0.5131603627347943,19.36609326916134,1.6300048828125,0.8359427984959069,-0.18949966430663778,-2.586957758643919,2.2079584300306436,-1.3882287114752785,1.009229382862003,4.417196655273443,29.268353197679097,-26.134841744552453,1.1987290471686405,12,1.5399971008300781,0.6349983215332031,-2.937501907348633,-4.680000305175781,0.1900024414062358,3,-0.00923079605940924,-1.636859602761871,113.16000366210938,2.125002980235081,115.1500015258789,1.0710029253494167,114.27999877929688,-0.00923079605940924 10079,2023-12-22,114.91000366210938,115.66999816894531,114.0500030517578,114.27999877929688,375100.0,0.010197834392170257,-1.972478091664982,2.423075794477405,49.964330835584214,57.174306366679204,-0.36875637052254717,-0.9989516009926831,-3.3608728114067787,-1.7950544787185834,20.19455859299983,1.9199981689453125,0.7827412198994779,0.8250038146972685,-1.425558137967741,3.075565767362278,-0.3002771616352362,1.9502847910297731,3.0517050781250106,71.21232263098575,19.47516850427639,1.1252809763325076,12,0.48499298095703125,-0.5250053405761719,-4.077505111694336,-6.125003814697266,0.8799972534179688,4,-0.034983936509841884,-1.762719425855882,113.75,-1.636859602761871,113.16000366210938,2.125002980235081,115.1500015258789,-0.034983936509841884 10080,2023-12-26,115.80999755859376,116.27999877929688,114.4499969482422,114.73999786376952,602700.0,0.00783216315205082,-1.21818198632261,1.6983990505716398,56.957461870912084,56.81246946422846,-0.9816284498393912,-1.7384095821268346,-4.225245498336818,-2.762805905374222,20.89002460584942,1.8300018310546733,0.8110267449195305,1.5664978027343892,-0.7020066709713433,3.8350022764401217,0.43224556588153007,2.7007500395872484,1.9544427832031204,85.53842397836581,34.03081357758015,1.134252236852865,12,-0.15999984741212359,-1.424999237060561,-4.627496719360366,-7.024997711181655,-2.040000915527358,1,-0.016319829284964893,-1.972478091664982,114.91000366210938,-1.762719425855882,113.75,-1.636859602761871,113.16000366210938,-0.016319829284964893 10081,2023-12-27,115.91999816894531,116.12000274658205,115.48999786376952,115.9499969482422,437600.0,0.000949836911065427,2.4053363025278314,-0.028036250329787862,54.53158819855023,55.553785627654264,-0.8309929919219599,-1.6643895449959842,-4.306316380731417,-2.9235274412827863,21.3887759975562,0.6300048828125284,0.9899176242020644,1.5054985046386662,-0.7249166446305821,3.7359136539079145,0.390290930004042,2.6207060792732904,1.6550645103515649,88.92305814302884,40.001376494860494,1.1152075746346208,12,-0.2700004577636719,-1.5349998474121094,-4.737497329711914,-7.134998321533203,-4.1399993896484375,2,-0.01915114954942987,-1.21818198632261,115.80999755859376,-1.972478091664982,114.91000366210938,-1.762719425855882,113.75,-0.01915114954942987 10082,2023-12-28,116.08000183105469,116.73999786376952,115.70999908447266,115.94000244140624,436300.0,0.0013802938633260542,-2.4332943390467965,-4.66683621566459,55.92056335138588,54.69158315335962,-1.242353815527025,-1.5884354720708842,-4.45040890037798,-3.145332910884889,22.2674532523547,1.0299987792968608,1.150067964968983,1.4640022277831974,-0.5880098520291881,3.516014307595583,0.4379961878770047,2.49000826768939,1.313258292242196,82.2103451325071,34.031465602263204,1.026006039906193,12,-1.1950035095214844,-1.6950035095214844,-4.897500991821289,-7.295001983642578,-4.270004272460923,3,-0.01567883930147651,2.4053363025278314,115.91999816894531,-1.21818198632261,115.80999755859376,-1.972478091664982,114.91000366210938,-0.01567883930147651 10083,2023-12-29,115.9000015258789,116.2300033569336,115.16999816894531,115.58999633789062,429800.0,-0.001550657325434579,1.1855577665741186,2.2143324250678953,60.00001250720728,54.819650759149596,-1.0978527361171615,-1.3110471455139248,-4.228858589023403,-3.015236478301091,22.677059431791815,1.0600051879882812,1.1885657748401144,1.179501724243167,-0.9121707517095672,3.271174200195901,0.13366548626680697,2.225337962219527,1.318728143657978,68.77331011421477,16.45953406597608,1.0458362379763657,12,-1.0150032043457031,-1.1800041198730469,-4.072500228881836,-7.115001678466797,-3.970001220703125,4,-0.011993092073756872,-2.4332943390467965,116.08000183105469,2.4053363025278314,115.91999816894531,-1.21818198632261,115.80999755859376,-0.011993092073756872 10084,2024-01-02,116.93000030517578,117.33000183105469,115.66999816894531,115.66999816894531,882300.0,0.008886960877795058,-1.6349219804905812,4.064454999630842,63.78915821352053,55.574351685531624,-2.008262415690254,-2.2118727088180776,-5.147098555013713,-4.095085265418703,23.00926958781958,1.660003662109375,0.9075040633026674,2.0555004119873104,-0.21242210811315942,4.32342293208778,0.9215391519370826,3.189461672037538,-3.9000015258789062,86.11108167676846,30.112841903473992,1.133961260050233,1,-1.75,-2.210002899169922,-5.102499008178711,-8.145000457763672,-4.0,1,-0.02557083602126009,1.1855577665741186,115.9000015258789,-2.4332943390467965,116.08000183105469,2.4053363025278314,115.91999816894531,-0.02557083602126009 10085,2024-01-03,118.0199966430664,118.69000244140624,117.04000091552734,117.11000061035156,1093500.0,0.00932178512824633,-2.1428737511353044,0.7222178491198963,65.65217799936198,56.00281251761692,-2.807150846486948,-3.2229598854935375,-6.067811956276316,-5.220796437170179,23.304850015933106,1.7600021362304545,0.7775524319265799,2.990496826171878,0.32125388875481065,5.659739763588945,1.6558753574633442,4.325118294880411,-4.903997802734381,80.96576746847492,23.12274290348882,1.334621468708532,1,-2.1599960327148438,-3.089996337890625,-6.192495346069336,-9.234996795654297,-4.909996032714844,2,-0.018895066861282395,-1.6349219804905812,116.93000030517578,1.1855577665741186,115.9000015258789,-2.4332943390467965,116.08000183105469,-0.018895066861282395 10086,2024-01-04,117.5999984741211,118.75,117.48999786376952,118.27999877929688,550600.0,-0.003558703447649969,-1.7999999999999432,-0.7472563403898553,53.38753630340064,56.64929327868116,-2.2384722536833124,-2.6456214764565686,-5.448005545659868,-4.847301529357367,23.610125636569457,1.260002136230483,0.7584225067860331,2.3844985961914062,-0.46015517348280355,5.229152365865616,0.9621717113543014,3.806825481028511,-4.261039489746096,67.87706877959585,14.051114740215354,1.4223268848371085,1,-1.7099990844726562,-2.6399993896484375,-5.74749755859375,-8.814998626708984,-3.5999984741210938,3,-0.03256804320365292,-2.1428737511353044,118.0199966430664,-1.6349219804905812,116.93000030517578,1.1855577665741186,115.9000015258789,-0.03256804320365292 10087,2024-01-05,117.9800033569336,118.44000244140624,117.0199966430664,117.36000061035156,628200.0,0.0032313340794483114,-1.184606355820278,-0.9117683357829662,62.962985591209474,58.12953498568136,-2.0817795946543782,-2.9193363284238387,-5.648036165780695,-5.252751838402986,23.81628345861338,1.4200057983398295,0.825572767008282,2.602003479003912,-0.48671654861449554,5.690723506622319,1.0576434651947153,4.146363492813109,-4.316381911621093,78.49172488161658,23.3863620534729,1.5443600138092024,1,-1.5800018310546875,-3.0200042724609375,-6.12750244140625,-9.240001678466797,-6.230003356933594,4,-0.05255131718278894,-1.7999999999999432,117.5999984741211,-2.1428737511353044,118.0199966430664,-1.6349219804905812,116.93000030517578,-0.05255131718278894 10088,2024-01-08,118.8499984741211,118.91999816894531,117.37999725341795,118.2300033569336,492600.0,0.007374089612079748,3.052663280261848,0.9999876945794622,69.58212540686424,60.30928993804581,-2.405192842455378,-3.635486998511297,-6.313920796666764,-6.118642600404286,23.955302572241756,1.540000915527358,0.7795760185654785,3.2559986114501953,-0.16893958125557162,6.680936804155962,1.5435295150973047,4.968467707803086,-4.881194315527338,97.84616323617789,39.39980238612038,1.7124690963528846,1,-2.1650009155273438,-3.8050003051757812,-6.99749755859375,-10.484996795654297,-5.8699951171875,0,-0.059234337449825425,-1.184606355820278,117.9800033569336,-1.7999999999999432,117.5999984741211,-2.1428737511353044,118.0199966430664,-0.059234337449825425 10089,2024-01-09,118.36000061035156,118.80999755859376,117.72000122070312,118.4800033569336,594200.0,-0.004122825999667401,1.7948941164962422,-0.19355434140578853,69.9219029397039,61.74978339013379,-1.5358599467533338,-2.9087018169479677,-5.634515614223801,-5.642676596872576,24.812941972384927,1.1299972534179688,1.1269481278762328,2.521000671386716,-0.961731401371722,6.003732744145154,0.779634635007497,4.262366707765935,-3.9951009309296808,70.52646795456097,8.20527775641684,1.741366036379219,1,-1.31500244140625,-2.7450027465820312,-6.755001068115234,-9.994998931884766,-4.090003967285156,1,-0.054325788036650446,3.052663280261848,118.8499984741211,-1.184606355820278,117.9800033569336,-1.7999999999999432,117.5999984741211,-0.054325788036650446 10090,2024-01-10,118.04000091552734,118.77999877929688,117.66000366210938,118.5199966430664,627600.0,-0.002703613494204671,1.239990234375,3.9998728463347955,64.9122972775072,62.903195510017895,-0.9680714375862607,-2.3367680614910284,-5.039813764509461,-5.3549984372134105,26.05558582172852,1.1199951171875,1.4251572275670128,1.965000915527341,-1.4377806176837424,5.367782448738424,0.26361014892179924,3.6663916821328826,-3.310693356943588,53.68439227905893,-10.931315145438539,1.7013907666055414,1,-0.9950027465820312,-2.4250030517578125,-6.465000152587891,-9.674999237060547,-4.090003967285142,2,-0.043290414865452376,1.7948941164962422,118.36000061035156,3.052663280261848,118.8499984741211,-1.184606355820278,117.9800033569336,-0.043290414865452376 10091,2024-01-11,115.38999938964844,117.76000213623048,115.23999786376952,117.76000213623048,623400.0,-0.02245002969608001,1.1265834194455964,4.937549670979462,60.77293574938412,63.44234799868437,1.7867381530392663,0.4704564849356814,-2.150555694558207,-2.7575269928543094,26.58576878060519,2.8000030517578267,1.5924765819532354,-0.769500732421875,-4.003714578193069,2.464713113349319,-2.386607655307472,0.847606190463722,-0.3254365822357528,4.076128082596852,-65.80377320336551,1.6171069228855945,1,1.654998779296875,0.22499847412109375,-3.6474990844726562,-7.024997711181641,-1.6999969482422017,3,-0.01975906743527911,1.239990234375,118.04000091552734,1.7948941164962422,118.36000061035156,3.052663280261848,118.8499984741211,-0.01975906743527911 10092,2024-01-12,115.79000091552734,116.62999725341795,115.47000122070312,116.16999816894531,509400.0,0.0034665181384410104,-1.2745095105951416,0.1603362080343538,60.039378504472886,63.446721998380546,1.4988991959251479,-0.01373322850616887,-2.341049975135533,-3.2047531144463193,26.036065427079457,1.239997863769517,1.5927375741205765,-0.31649932861327557,-3.5377845624449975,2.9047859052184464,-1.9271419455291436,1.2941432883025925,-0.5500030517578267,14.94573386269197,-57.589773542999524,1.6106426169158627,1,1.2899971008300781,-0.1750030517578125,-3.8525009155273438,-7.424999237060547,-1.099998474121108,4,-0.015459028425375054,1.1265834194455964,115.38999938964844,1.239990234375,118.04000091552734,1.7948941164962422,118.36000061035156,-0.015459028425375054 10093,2024-01-16,114.08000183105469,115.87999725341795,113.76000213623048,115.1500015258789,692500.0,-0.014768106666828262,-1.479527780380407,2.8158090228281165,46.12510507344456,61.48404942726099,3.2671582180106498,1.6791847680365493,-0.4696545217970538,-1.5567128187390722,24.760929128254734,2.1199951171874716,1.5921628464788,-1.96099853515625,-5.2949306473897195,1.3729335770772195,-3.6279645912729848,-0.29403247903951524,4.839996337890625,6.336633364203172,-63.62472676918474,1.666966056116733,1,2.259998321533203,1.5349960327148438,-1.8475017547607422,-5.715000152587891,0.11000061035154829,1,-0.02042427939741165,-1.2745095105951416,115.79000091552734,1.1265834194455964,115.38999938964844,1.239990234375,118.04000091552734,-0.02042427939741165 10094,2024-01-17,112.73999786376952,114.47000122070312,111.8000030517578,113.51000213623048,854500.0,-0.011746177645312716,-1.0150975988944442,0.7196303664249768,36.233187108993455,58.21527266166449,4.414542641890975,3.009678165284811,0.932137758013269,-0.27910514141773035,24.4249356798849,2.6699981689453267,1.5220160088791772,-3.197002410888686,-6.8094427673702995,0.41543794559292735,-5.003222589129493,-1.3907822326478794,6.076800384521505,13.46698262726775,-52.27165416806841,1.80622017824081,1,2.6200027465820455,2.6200027465820455,-0.42249679565428266,-4.37499618530272,0.02000427246096592,2,0.0021288406751087674,-1.479527780380407,114.08000183105469,-1.2745095105951416,115.79000091552734,1.1265834194455964,115.38999938964844,0.0021288406751087674 10095,2024-01-18,112.43000030517578,112.51000213623048,111.16000366210938,112.47000122070312,1127000.0,-0.002749667948089951,21.499459596917788,0.05194895269801445,34.62555800458033,56.13060840624001,4.300449071047311,3.345497564900498,1.2980491805738268,-0.03218355682243157,24.02501683851025,1.579994201660142,1.3951769434293482,-3.4145000457763643,-7.290701806480541,0.46170171492781265,-5.352600926128446,-1.476399165424283,6.106126135253916,19.242377828511938,-41.764018806862836,1.9381008803520874,1,2.6100006103515625,2.6100006103515625,0.08250045776367188,-4.064998626708984,-0.8099975585937358,3,0.016365706065073482,-1.0150975988944442,112.73999786376952,-1.479527780380407,114.08000183105469,-1.2745095105951416,115.79000091552734,0.016365706065073482 10096,2024-01-19,113.08000183105469,113.5,112.1500015258789,113.3000030517578,1169900.0,0.005781388633946172,3.3548680842685568,5.499904634750742,37.33107716258606,53.28261858083741,3.287583913008305,2.6693230404560495,0.7381354031159049,-0.7628789095298174,23.411044726180645,1.3499984741210938,1.1196299696365202,-2.660998535156253,-6.721445592152193,1.3994485218396875,-4.691222063654223,-0.6307750066582827,5.0135572426757875,35.1005560956424,-22.26433724361847,2.0302235284979724,1,1.9599990844726562,1.9599990844726562,-0.5675010681152344,-4.715000152587891,-0.5500030517578125,4,0.007693624894765438,21.499459596917788,112.43000030517578,-1.0150975988944442,112.73999786376952,-1.479527780380407,114.08000183105469,0.007693624894765438 10097,2024-01-22,113.13999938964844,113.87000274658205,112.44000244140624,113.2699966430664,685900.0,0.0005305762081910803,1.1503611029846177,0.5908933277847517,38.22524042045018,49.79852024901363,2.7589662005537434,2.7486760192339688,0.7978599196984248,-0.8898298791259265,23.28513408528045,1.4300003051758097,0.6916004312982835,-2.600000762939459,-6.663133752268294,1.4631322263893765,-4.631567257603876,-0.5684342682750412,4.537546359384777,41.94911898153923,-13.395489101373506,2.03156649466442,1,1.845001220703125,1.9000015258789062,-0.6274986267089844,-4.774997711181641,-0.6800003051757812,0,0.0048612608690550285,3.3548680842685568,113.08000183105469,21.499459596917788,112.43000030517578,-1.0150975988944442,112.73999786376952,0.0048612608690550285 10098,2024-01-23,112.6999969482422,113.27999877929688,111.6500015258789,111.6500015258789,752300.0,-0.0038890086952438896,-2.104770208900999,-8.077058512823632,30.99728481229151,45.473562679301146,2.4974861306402687,3.273832639425166,1.3739604806543895,-0.527044750126052,23.338574917799903,1.6299972534179688,0.47385235739901077,-2.9875030517577983,-7.18385183003025,1.208845726514653,-5.085677440894017,-0.8893286626215797,4.586496275575584,46.525511238959695,-4.723801318032557,2.098174389136223,1,2.2700042724609233,2.340003967285142,0.8925037384033061,-3.639995574951186,0.2100067138671733,1,0.01765754700133626,1.1503611029846177,113.13999938964844,3.3548680842685568,113.08000183105469,21.499459596917788,112.43000030517578,0.01765754700133626 10099,2024-01-24,110.88999938964844,113.47000122070312,110.72000122070312,113.37999725341795,831900.0,-0.01606031595036339,1.0599206201798477,-2.3714368755676203,19.915619529449785,40.47393181840587,3.5050213233790117,5.02484618176652,3.2367091390735823,1.1926701270457727,23.15538292253963,2.75,0.03417249293173086,-4.596500396728516,-9.3036700549968,0.11066926153976908,-6.950085225862665,-2.242915567594366,6.028904460466848,5.396764653879945,-40.35477234661151,2.3535848291341446,1,3.3500022888183594,3.9300003051757812,3.277498245239258,-1.2550010681152344,1.8400039672851562,2,0.029759248533875127,-2.104770208900999,112.6999969482422,1.1503611029846177,113.13999938964844,3.3548680842685568,113.08000183105469,0.029759248533875127 10100,2024-01-25,113.91999816894531,114.02999877929688,111.33999633789062,111.38999938964844,1102000.0,0.02732436464942145,-1.0456254351357623,-1.0160646384920193,37.27524018612347,37.86307675582135,-0.1909389148160443,1.9457532001465268,0.2918892844752321,-1.8883948680284988,22.625441495789556,3.1399993896484375,-0.5350988667166661,-1.472001647949213,-6.227464789593924,3.283461493695498,-3.8497332187715614,0.9057299228731353,2.502993470817003,96.67671626929247,51.504630921328655,2.3777315708223545,1,-0.24499893188476562,0.9000015258789062,0.8924999237060547,-2.9350013732910156,0.7600021362304688,3,-0.01018254960814291,1.0599206201798477,110.88999938964844,-2.104770208900999,112.6999969482422,1.1503611029846177,113.13999938964844,-0.01018254960814291 10101,2024-01-26,113.6999969482422,114.48999786376952,113.41999816894531,114.29000091552734,799700.0,-0.0019311905217628267,1.1616202094620443,-0.23320326164311947,35.034937836420426,35.08480557048219,-0.2635948249052973,2.098501155441525,0.6056182280111386,-1.7135934306093503,21.974435584495666,1.0699996948242045,-1.128032959009687,-1.5810028076171676,-6.3879322841034565,3.2259266688691213,-3.984467545860312,0.8224619306259768,2.266755457995373,79.04504989466636,36.5143122995988,2.403464738243143,1,-0.39999771118165484,1.120002746582017,1.1125011444091655,-1.9300003051757955,0.7600021362304545,4,-0.01829370499110039,-1.0456254351357623,113.91999816894531,1.0599206201798477,110.88999938964844,-2.104770208900999,112.6999969482422,-0.01829370499110039 10102,2024-01-29,114.26000213623048,114.5,113.3000030517578,113.76000213623048,572900.0,0.0049252876254974876,1.448984040482778,-0.8474519286721267,33.59544483333681,33.692621099359116,-1.1884300911622034,1.4705509887966315,0.05042212117393774,-2.2641076428121636,21.075904461709808,1.1999969482422017,-1.6605078564964941,-0.9299976348876839,-5.742145073024659,3.882149803249291,-3.3360713539561715,1.4760760841808036,1.2870101751643404,93.6508481144494,55.71638074671047,2.4060737190684907,1,-1.6500015258789205,0.5599975585937358,0.5524959564208842,-2.400005340576186,0.9399948120117188,0,-0.015140935800709632,1.1616202094620443,113.6999969482422,-1.0456254351357623,113.91999816894531,1.0599206201798477,110.88999938964844,-0.015140935800709632 10103,2024-01-30,114.51000213623048,114.95999908447266,113.55999755859376,113.91000366210938,525400.0,0.002187992257359994,-1.153830804894535,1.199996948242216,36.000013316754014,33.6667129002214,-1.5321410535697169,1.1711203290548156,-0.17209947145023818,-2.503864859306347,20.387285898954588,1.400001525878892,-1.9836336676914215,-0.6104976654052621,-5.4196186807649696,4.198623349954445,-3.0150581730851087,1.7940628422745846,0.6508492879090113,89.3868590810537,53.279312167061946,2.4045605076798533,1,-1.6700019836425923,0.3099975585937358,0.32749557495115766,-2.650005340576186,1.079994201660142,1,-0.017902392922139465,1.448984040482778,114.26000213623048,1.1616202094620443,113.6999969482422,-1.0456254351357623,113.91999816894531,-0.017902392922139465 10104,2024-01-31,113.94000244140624,115.9000015258789,113.19000244140624,115.54000091552734,1123100.0,-0.004977728444595875,1.3362064146116202,-2.666670905229924,35.3571562864269,33.748001598204354,-0.8649818186814855,1.5869977430049005,0.4025578730232695,-1.9549351304944906,19.11833073605963,2.7099990844726705,-2.3657967844021215,-1.0309974670410327,-5.788895964901059,3.7269010308189934,-3.4099467159710457,1.3479517818889803,-3.220001220703111,57.01761283878374,22.177800990252898,2.3789492489300157,1,-0.6300010681152202,0.879997253417983,0.8974952697754048,-2.080005645751939,1.879997253417983,2,-0.00903983462547786,-1.153830804894535,114.51000213623048,1.448984040482778,114.26000213623048,1.1616202094620443,113.6999969482422,-0.00903983462547786 10105,2024-02-01,115.79000091552734,115.81999969482422,113.30999755859376,114.04000091552734,638600.0,0.016236602022827507,1.773486764457917,-1.0937510430822686,51.51515676955364,35.324010443422964,-2.445401796705127,-0.4623366365311483,-1.4163540395444443,-3.8178549228802865,17.309545746033493,2.5100021362304545,-2.4142008367419976,0.9305007934570284,-3.626837500936631,5.487839087850688,-1.3481683537397942,3.209169940653851,-4.966399688720699,95.94093551611044,54.84644986036854,2.2786691471968274,2,-2.479999542236328,-0.970001220703125,-0.9000034332275391,-3.930004119873047,1.2099990844726562,3,-0.026427131310121643,1.3362064146116202,113.94000244140624,-1.153830804894535,114.51000213623048,1.448984040482778,114.26000213623048,-0.026427131310121643 10106,2024-02-02,113.7699966430664,115.04000091552734,112.6500015258789,114.66000366210938,774700.0,-0.017445412008715633,1.896966278107357,-0.508575439453125,43.18487424375339,35.875080868234434,-0.3545092546399644,1.323898459420633,0.643498376792806,-1.8186575875786701,15.450260155080967,3.1399993896484375,-2.2680437754330853,-0.898003387451169,-5.289324240828904,3.493317465926566,-3.0936638141400437,1.2976570392377056,-2.8448674102783116,34.46138822115385,-9.530097014988897,2.195660426688868,2,-0.4599952697753906,1.0500030517578125,1.2475013732910156,-1.9099998474121094,2.75,4,0.007998626078581594,1.773486764457917,115.79000091552734,1.3362064146116202,113.94000244140624,-1.153830804894535,114.51000213623048,0.007998626078581594 10107,2024-02-05,111.77999877929688,113.05999755859376,111.2300033569336,112.70999908447266,780300.0,-0.01749141181758851,1.2453954420141418,1.044935922163645,42.38409893350203,37.140282437257824,1.5894304132905432,2.9782902302124654,2.693596063814624,0.139548768562463,14.08471511511059,2.5399932861328125,-2.1109440127097514,-2.578001022338867,-6.8588457946497385,1.7028437499720042,-4.718423408494303,-0.4375786361834315,-0.7553721006469658,11.777208522706852,-35.44986554046074,2.1404223861554335,2,1.5300025939941406,3.0400009155273438,3.237499237060547,0.07999801635742188,4.450004577636719,0,0.02397566947971863,1.896966278107357,113.7699966430664,1.773486764457917,115.79000091552734,1.3362064146116202,113.94000244140624,0.02397566947971863 10108,2024-02-06,111.80999755859376,111.95999908447266,110.83999633789062,111.5,1171800.0,0.0002683734087001177,2.672136478475123,-0.33333059878423477,46.62799041540097,40.10832364680795,1.5867750791660171,2.5231953490627035,2.678539691202346,0.055575426209358625,12.535585374987729,1.1200027465820312,-2.027017309209114,-2.1960021972656136,-6.058996251360227,1.666991856829,-4.127499224312913,-0.2645051702183139,4.090003967285142,19.1699649440238,-30.992116567719204,1.931497027047304,2,1.5600013732910014,3.0100021362304545,2.825000762939439,0.049999237060532664,3.090003967285142,1,0.03031928685869012,1.2453954420141418,111.77999877929688,1.896966278107357,113.7699966430664,1.773486764457917,115.79000091552734,0.03031928685869012 10109,2024-02-07,111.93000030517578,113.26000213623048,110.63999938964844,113.26000213623048,1227500.0,0.0010732738503025363,2.9398483301400193,-4.290362276038439,48.16176553085977,41.31793757400088,1.8213444135292605,1.9992778613422217,2.6090317892976316,-0.13581587296690145,10.619944219435503,2.6200027465820455,-1.9585631865505633,-1.7544994354248047,-5.131453516949591,1.6224546460999818,-3.442976476187198,-0.06602239466241144,3.8688011169433594,24.903491110577612,-27.964753720415082,1.6884770407623926,2,1.3400001525878906,2.8499984741210938,2.87249755859375,-0.07000350952148438,2.620002746582017,2,0.03269897277526934,2.672136478475123,111.80999755859376,1.2453954420141418,111.77999877929688,1.896966278107357,113.7699966430664,0.03269897277526934 10110,2024-02-08,112.93000030517578,113.04000091552734,111.3499984741211,111.45999908447266,819200.0,0.008934155251259845,1.0,-1.10526255406536,49.462360298722146,42.92098451425663,0.7444297453400708,0.6290735526494018,1.6515555658289145,-1.1805585986196547,8.647720491661264,1.69000244140625,-1.7358006678020814,-0.4989994049072237,-3.1925165041204906,2.194517694306043,-1.8457579545138572,0.8477591446994097,2.662449035644528,52.04545730401566,-2.9434505302964524,1.346758549606634,2,0.3400001525878906,1.8499984741210938,2.019998550415039,-1.0700035095214844,2.4800033569335938,3,0.0255910686428642,2.9398483301400193,111.93000030517578,2.672136478475123,111.80999755859376,1.2453954420141418,111.77999877929688,0.0255910686428642 10111,2024-02-09,113.11000061035156,113.51000213623048,112.58999633789062,112.58999633789062,745100.0,0.0015939104284898864,-2.5384547668652795,0.3537441092819033,49.89339458535591,44.73186782003653,0.5273988624066419,0.28406770304630413,1.5215606938885458,-1.3965658934845777,8.149798223373196,0.920005798339858,-1.1676752933605883,-0.2049991607666044,-2.737222406455217,2.3272240849220083,-1.4711107836109107,1.061112462077702,2.2843507324218706,86.06267794150052,28.208836021210857,1.266111622844307,2,0.15999984741210938,1.6699981689453125,2.2849998474121094,-1.0400009155273438,2.6699981689453125,4,0.034391294922267335,1.0,112.93000030517578,2.9398483301400193,111.93000030517578,2.672136478475123,111.80999755859376,0.034391294922267335 10112,2024-02-12,114.0,114.3000030517578,112.9800033569336,113.26000213623048,918500.0,0.007868441206311694,-1.0307759121559938,1.4230611226854974,54.47659321362398,46.78482114191097,-0.450762928268972,-0.7872738526941419,0.7074465779619743,-2.3112159304105546,7.6914952382508535,1.3199996948242045,-0.9957810020501086,0.7745002746582088,-1.5031311669652183,3.052131716281636,-0.36431544615349765,1.9133159954699153,1.204177264648436,91.80320350868452,31.173184839171164,1.1388157208117102,2,-0.7299995422363281,0.779998779296875,1.4249992370605469,-1.9000015258789062,2.5,0,0.02210523371110873,-2.5384547668652795,113.11000061035156,1.0,112.93000030517578,2.9398483301400193,111.93000030517578,0.02210523371110873 10113,2024-02-13,111.75,113.75,110.45999908447266,113.6500015258789,633600.0,-0.019736842105263164,2.133336481974634,-2.5675770416422297,52.87433230078161,48.73117403239482,1.5271553650584622,1.348348663509654,2.9520126810132865,-0.10031829352105603,8.445350411425608,3.5400009155273438,-0.8206704660505721,-1.3589996337890682,-3.6903242555696067,0.9723249879914704,-2.5246619446793375,-0.1933373228987989,3.2716101496484384,33.59373913458131,-32.61746319119956,1.1656623108902688,2,1.3899993896484375,2.9399986267089844,3.9300003051757812,0.34999847412109375,5.0800018310546875,1,0.04008951549828721,-1.0307759121559938,114.0,-2.5384547668652795,113.11000061035156,1.0,112.93000030517578,0.04008951549828721 10114,2024-02-14,112.9800033569336,113.29000091552734,111.54000091552734,111.8000030517578,700700.0,0.011006741449070212,-1.0588179855759954,-0.6210522934343164,46.42859420410005,48.16600041401109,0.1638902401198834,0.14466488181022896,1.7294665920604615,-1.3224312959630424,8.324014664041313,1.75,-0.6374704542830614,-0.1409965515136662,-2.4667879364155567,2.1847948333882243,-1.3038922439646115,1.021899140937279,1.7679101288043029,65.62504346167549,3.1325457211002856,1.1628956924509448,2,-0.23000335693359375,1.6549949645996094,2.8849945068359375,-0.7950057983398438,3.589996337890625,2,0.016994141546265773,2.133336481974634,111.75,-1.0307759121559938,114.0,-2.5384547668652795,113.11000061035156,0.016994141546265773 10115,2024-02-15,114.2699966430664,114.58999633789062,113.29000091552734,113.29000091552734,719100.0,0.011417890315132961,-1.6530634488127676,0.8305046390586005,52.002809417983975,49.1457709889256,-1.5247320555877337,-1.0544761413668908,0.4275795955724675,-2.584338813030314,7.651435608292986,1.6099929809570312,-0.4873856965296568,1.0569969177246037,-1.2990763166464916,3.413070152095699,-0.12103969946093684,2.2350335349101442,-3.80999755859375,92.25181821708506,30.53728800839916,1.1780366171855443,2,-1.7449989318847656,0.3500022888183594,2.0600013732910156,-2.0849990844726562,1.8300018310546875,3,0.0024503930770736204,-1.0588179855759954,112.9800033569336,2.133336481974634,111.75,-1.0307759121559938,114.0,0.0024503930770736204 10116,2024-02-16,113.9499969482422,114.51000213623048,113.3000030517578,113.6500015258789,1012100.0,-0.0028003824645568276,-1.4200166322069598,0.3061191124951488,48.8920470503033,49.86887633523685,-1.3147770282322995,-0.7019458514503896,0.7652494005446755,-2.231921232417733,7.493888329453263,1.2099990844726847,-0.28436053186223376,0.693497467041027,-1.6842620732184344,3.0712570073004883,-0.4953823030887037,1.8823772371707577,-3.407397918701193,84.50363643417045,25.720564129617415,1.1888797701297276,2,-1.424999237060561,0.1600036621093608,2.38000106811522,-1.7649993896484517,1.3000030517577983,4,0.012812696384101985,-1.6530634488127676,114.2699966430664,-1.0588179855759954,112.9800033569336,2.133336481974634,111.75,0.012812696384101985 10117,2024-02-20,113.69000244140624,115.66000366210938,113.5500030517578,114.06999969482422,843300.0,-0.0022816543554105007,-5.393979677944905,-1.2666768393479184,47.07142806539693,49.91814718523639,-0.8441249339244195,-0.4201764598993236,1.012854748337901,-1.8848065618593495,7.571104138414703,2.1100006103515767,-0.5155697705180842,0.40600280761717045,-1.9787952937776652,2.790800909012006,-0.7863962430802474,1.5984018583145883,-3.0664554656982403,62.11539449070141,6.905926426638516,1.192399050697419,2,-0.6300010681152202,-0.1450042724609233,2.639995574951186,-1.5050048828124858,4.569999694824247,1,0.01838329046538445,-1.4200166322069598,113.9499969482422,-1.6530634488127676,114.2699966430664,-1.0588179855759954,112.9800033569336,0.01838329046538445 10118,2024-02-21,114.69000244140624,114.98999786376952,113.69000244140624,114.02999877929688,831900.0,0.008795848170690235,1.063493793521088,-1.736864296183165,52.59875391779917,50.411145894896336,-1.5562950563810318,-1.3317243224930593,0.01827797083642224,-2.782684000257518,7.278359929844096,1.2999954223632812,-0.4344846131486406,1.306502532958973,-1.1409353579206254,3.7539404238385714,0.0827835875191738,2.530221478398772,-3.864997198242179,76.4562967462132,20.58841414836121,1.2237189454398005,2,-1.6300010681152202,-1.5100021362304545,1.6574954986572408,-2.4700050354003764,4.18000030517581,2,0.015781650711172324,-5.393979677944905,113.69000244140624,-1.4200166322069598,113.9499969482422,-1.6530634488127676,114.2699966430664,0.015781650711172324 10119,2024-02-22,114.19000244140624,114.61000061035156,113.02999877929688,113.66999816894531,922100.0,-0.0043595779000479284,1.3235310617195302,0.7878808896287003,43.88379517049774,49.791305325093624,-0.7844987853448799,-0.6027220978231469,0.5524975304878552,-2.17365028714282,6.424295850678807,1.6600036621093608,-0.1880280136046366,0.6415023803710795,-1.5272068443922961,2.8102116051344552,-0.4428522320106083,1.7258569927527674,-3.171597261484365,44.106521234624665,-6.415933962191055,1.0843546123816867,2,-1.1300010681152202,-1.0100021362304545,1.7874965667724751,-1.3800048828124858,3.659996032714858,3,0.023119356626716048,1.063493793521088,114.69000244140624,-5.393979677944905,113.69000244140624,-1.4200166322069598,113.9499969482422,0.023119356626716048 10120,2024-02-23,112.76000213623048,114.02999877929688,112.73999786376952,113.38999938964844,733100.0,-0.012522990407233925,-2.8507156765618986,-1.2115232254467618,45.95678424128702,49.35390417575264,0.6915781796971316,0.7756883186386005,2.005319489299623,-0.6421440084490371,5.909675522474096,1.4500045776367188,-0.04562117142367583,-0.7304981231689283,-2.919326801801475,1.4583305554636183,-1.8249124624852016,0.36391621614734504,-1.5559330170211183,0.6850764636268587,-49.72634098059751,1.0944143393162737,2,0.29999923706053266,0.4199981689452983,2.5999984741210795,0.21999740600584516,5.009994506835923,4,0.033788555218283056,1.3235310617195302,114.19000244140624,1.063493793521088,114.69000244140624,-5.393979677944905,113.69000244140624,0.033788555218283056 10121,2024-02-26,111.62000274658205,112.52999877929688,111.0199966430664,112.52999877929688,682500.0,-0.01010996246941498,2.3187004820792287,1.4444444444444544,49.31273133173017,48.780141744431106,1.7857892714305024,1.8465432049017778,3.143113851662136,0.6443786547850578,5.9527375407020955,1.7400054931640767,0.045235442663539516,-1.7664978027343636,-4.105893382109244,0.5728977766405166,-2.9361955924217966,-0.5968000130469306,4.0400009155273295,12.93114646277829,-40.617091656502794,1.1696977896874396,2,1.4399986267089702,1.5599975585937358,3.4199981689452983,1.7499961853027202,5.3499984741210795,0,0.040136137048036646,-2.8507156765618986,112.76000213623048,1.3235310617195302,114.19000244140624,1.063493793521088,114.69000244140624,0.040136137048036646 10122,2024-02-27,112.52999877929688,112.62000274658205,111.5199966430664,112.0500030517578,498200.0,0.00815262507008585,2.3333333333332327,-0.5274701320478126,52.875406759210684,48.78026112870099,0.7211852798201335,0.8435431755715115,2.139892061528002,-0.13754299099294087,5.918051755942422,1.1000061035156392,0.06679547355555826,-0.7700016021728544,-3.1013265086877624,1.5613233043420536,-1.9356640554303084,0.3956608510845996,3.0372047424316406,38.03530659779088,-19.041091650365743,1.1656624532574562,2,0.8100013732910156,0.6500015258789062,2.5100021362304688,0.8400001525878906,3.5999984741210795,1,0.024171343199228312,2.3187004820792287,111.62000274658205,-2.8507156765618986,112.76000213623048,1.3235310617195302,114.19000244140624,0.024171343199228312 10123,2024-02-28,112.45999908447266,113.2699966430664,111.8499984741211,112.45999908447266,619400.0,-0.0006220536353288564,-1.3278635215248769,0.0,52.125097738343904,49.413205965839204,1.0085494466369482,0.7927309289979121,2.1609978184873455,0.02996897995501513,6.010816882217105,1.4199981689453125,0.06633059956155307,-0.7375011444091797,-3.0246728039311392,1.5496705151127799,-1.8810869741701595,0.4060846853518001,3.0162602996826138,40.11144429166782,-20.165692278486958,1.1435858297609818,2,0.8800010681152344,0.720001220703125,2.552501678466797,0.9099998474121094,3.7700042724609375,2,0.05157392049595555,2.3333333333332327,112.52999877929688,2.3187004820792287,111.62000274658205,-2.8507156765618986,112.76000213623048,0.05157392049595555 10124,2024-02-29,112.91000366210938,113.55999755859376,112.62000274658205,113.11000061035156,1189100.0,0.004001463465233668,-1.4102468797684669,-100.0,49.91612139707638,49.181351741293916,0.6119212548022546,0.27574239579860205,1.6846959136013169,-0.33695955902649644,6.39210840446135,1.099998474121108,-0.07843520876093635,-0.23599662780762287,-2.4990305632513525,2.027037307636107,-1.3675135955294877,0.895520339914242,2.4771304672241143,62.79088630182472,1.41167030617639,1.1315169677218635,2,0.4299964904785156,0.26999664306640625,2.0949974060058594,0.4599952697753906,3.4199981689453125,3,0.052785394483808146,-1.3278635215248769,112.45999908447266,2.3333333333332327,112.52999877929688,2.3187004820792287,111.62000274658205,0.052785394483808146 10125,2024-03-01,112.7300033569336,113.2300033569336,111.26000213623048,112.62000274658205,578300.0,-0.0015941927139994094,2.5495497972368977,-0.5500114442663515,48.406050524297264,49.12735212729325,0.6151951290480753,0.22634601009782784,1.8531735852425868,-0.09181004866385933,7.048279956966084,1.9700012207031108,-0.031962407730731,-0.2629970550537166,-2.157055199201068,1.6310610890936346,-1.2100261271273922,0.684032017019959,2.569788022674558,67.32307470496143,8.691637308326463,0.9470290720736747,3,0.6099967956542969,0.4499969482421875,1.799997329711914,0.6399955749511719,3.9099960327148438,4,0.04541821134322355,-1.4102468797684669,112.91000366210938,-1.3278635215248769,112.45999908447266,2.3333333333332327,112.52999877929688,0.04541821134322355 10126,2024-03-04,114.68000030517578,115.0199966430664,112.31999969482422,112.31999969482422,981000.0,0.017297941011036544,-1.2881324152199916,21.45443196005271,52.61941806122683,49.74379546016324,-1.363776775299641,-1.741255253729122,-0.11397151326855237,-1.982859786793611,7.17124318356923,2.6999969482421875,0.09180904942090251,1.6414997100830107,-0.3711579917188317,3.654157411884853,0.6351708591820966,2.6478285609839247,0.5341951797015412,90.95753099446054,35.013408684644155,1.0063288509009178,3,-1.660003662109375,-1.5,-0.43250083923339844,-0.020000457763671875,0.40000152587890625,0,0.02694450932741388,2.5495497972368977,112.7300033569336,-1.4102468797684669,112.91000366210938,-1.3278635215248769,112.45999908447266,0.02694450932741388 10127,2024-03-05,114.45999908447266,115.43000030517578,113.72000122070312,115.0500030517578,1395500.0,-0.0019183922228608319,1.5333348403759317,-0.2500016163967224,62.37443711387043,50.82998248194894,-1.1432948350348369,-1.3809843575337482,0.15012496016814225,-1.722315753451781,6.563764072902783,1.7099990844726562,0.02272243816931052,1.2874984741210938,-0.7292194650910488,3.3042164133332363,0.27913950451501535,2.295857443727172,-3.44000244140625,76.73856962511655,17.2250645970246,1.0083589696060735,3,-1.2350006103515625,-1.279998779296875,-0.39999961853027344,0.20000076293945312,-0.08000183105470171,1,0.021929077025224064,-1.2881324152199916,114.68000030517578,2.5495497972368977,112.7300033569336,-1.4102468797684669,112.91000366210938,0.021929077025224064 10128,2024-03-06,115.1999969482422,115.6500015258789,114.4000015258789,115.04000091552734,1120100.0,0.006465122048650462,1.3584790228664791,-0.2711778930081901,60.611840459339945,52.68865418070917,-2.0152692700890356,-1.9541820525923725,-0.5552899178383512,-2.4328635975892468,5.773669483584505,1.25,0.04765883554128436,1.857996368408223,-0.24456800377782884,3.960560740594275,0.8067141823152042,2.909278554501242,-4.091800231933604,89.74932482455895,29.727943116195497,1.0512821860930246,3,-1.8649978637695455,-2.0199966430664205,-1.484996795654311,-0.5399971008300923,-1.2099990844726847,2,0.00807291952962097,1.5333348403759317,114.45999908447266,-1.2881324152199916,114.68000030517578,2.5495497972368977,112.7300033569336,0.00807291952962097 10129,2024-03-07,115.58999633789062,116.62000274658205,115.18000030517578,116.11000061035156,797000.0,0.003385411458158627,-1.1492632489922552,-3.250107291020645,56.903771366916025,53.90498608355684,-2.4426678516354343,-2.167029474678884,-0.9428575750254282,-2.7801481973573914,5.932201068897197,1.4400024414062642,0.13734664341927783,2.0649959564209013,-0.15399632628023596,4.2839882391220385,0.9554998150703256,3.174492097771477,-4.300127429199222,80.78346471263065,23.812942312054986,1.1094961413505697,3,-1.7699966430664062,-2.0499954223632812,-1.7599964141845703,-0.8799972534179688,-2.529998779296861,3,0.005536872041868701,1.3584790228664791,115.1999969482422,1.5333348403759317,114.45999908447266,-1.2881324152199916,114.68000030517578,0.005536872041868701 10130,2024-03-08,115.81999969482422,116.62999725341795,115.3000030517578,116.05999755859376,999700.0,0.001989820609226811,-1.0781303085753333,0.46153056134278975,59.8733052380219,55.07838318425593,-2.4506782965781184,-2.2866582638114323,-1.1967203355638247,-2.9793974147741835,6.101135799309554,1.3299942016601562,0.061073944176399664,2.1504993438720703,-0.272376024891372,4.573374712635513,0.9390616594903491,3.3619370282537915,-4.21032275585938,81.20654251929503,26.573739916588274,1.2114376843817198,3,-1.875,-2.2750015258789062,-1.7549991607666016,-1.1100006103515625,-3.4899978637695312,4,0.0044034030182549255,-1.1492632489922552,115.58999633789062,1.3584790228664791,115.1999969482422,1.5333348403759317,114.45999908447266,0.0044034030182549255 10131,2024-03-11,117.0,117.13999938964844,115.5,116.04000091552734,845100.0,0.010188225766577297,1.645164862886008,-4.0000317894265995,65.9287668577321,56.52875652853609,-3.114827737061418,-3.3310729393209613,-2.3909064579164436,-4.125780790679727,6.661408595867366,1.6399993896484375,0.19748678340967274,3.1359996795654297,0.31104966828293357,5.960949690847926,1.7235246739241745,4.548474685206685,-4.988697435878919,95.90644840340333,40.4760727802523,1.412475005641251,3,-2.799999237060547,-3.200000762939453,-2.934999465942383,-2.2900009155273438,-2.440002441406236,0,-0.003076928293603065,-1.0781303085753333,115.81999969482422,-1.1492632489922552,115.58999633789062,1.3584790228664791,115.1999969482422,-0.003076928293603065 10132,2024-03-12,116.5199966430664,117.16000366210938,115.77999877929688,116.58000183105469,1264700.0,-0.0041025927943042495,1.2622866755467173,-0.06250546376431507,59.270484764018434,57.32268842027771,-2.245456452337905,-2.795947490141799,-1.9361172653592575,-3.6222746998618476,7.065119525523686,1.3800048828125,0.40807416610968517,2.52999649047851,-0.535084553821406,5.595077534778426,0.997455968328552,4.062537012628468,-3.9958243963925923,76.81135783767647,23.047526622146236,1.5325405221499555,3,-2.3099937438964844,-2.7099952697753906,-2.454996109008789,-1.80999755859375,-1.9499969482421875,1,-0.012358349240455535,1.645164862886008,117.0,-1.0781303085753333,115.81999969482422,-1.1492632489922552,115.58999633789062,-0.012358349240455535 10133,2024-03-13,116.2300033569336,117.23999786376952,115.80999755859376,117.12000274658205,1051100.0,-0.002488785568893759,1.5309972317871985,14.832040686586378,60.55901528643819,58.50523218576235,-1.52479814581352,-2.2694717575174224,-1.6694249167368582,-3.296654198390385,6.815528022153925,1.4300003051757528,0.6713297422440974,2.016003036499029,-1.0144188815488349,5.046424954546893,0.5007920774750971,3.531213995522961,-3.1495313404075063,50.97108233830144,-3.84850565872091,1.515210959023933,3,-1.9800033569335938,-2.3800048828125,-2.1650028228759766,-1.5200042724609375,0.969993591308608,2,-0.015916768907202172,1.2622866755467173,116.5199966430664,1.645164862886008,117.0,-1.0781303085753333,115.81999969482422,-0.015916768907202172 10134,2024-03-14,114.9000015258789,116.8000030517578,114.5199966430664,116.8000030517578,1289300.0,-0.011442844297013033,1.4000048185611182,2.134834639189348,61.192468285332986,59.925945270321876,0.1309402813389795,-0.8308514662948028,-0.41186419490497883,-1.909975848000201,6.237873728324055,2.280006408691392,0.8057003217779197,0.5900012969970732,-2.3971624786156553,3.5771650726098017,-0.9035805908092982,2.0835831848034445,-1.2371958907387324,13.970761480550737,-45.726185836796,1.4935818878063671,3,-0.12000274658203125,-1.0500030517578125,-0.8050022125244141,-0.19000244140625,3.1800003051757812,3,-0.007919962141205272,1.5309972317871985,116.2300033569336,1.2622866755467173,116.5199966430664,1.645164862886008,117.0,-0.007919962141205272 10135,2024-03-15,114.5500030517578,115.91999816894531,113.81999969482422,114.0,2832300.0,-0.0030461137465022103,-3.6153626882189207,-0.28947505792311456,66.70468316251993,61.49097472602111,0.8563050301105051,-0.4835941629275595,-0.17500663753936863,-1.4836840559371893,6.401101715825525,2.0999984741210938,0.9690029502055353,0.2260025024413892,-2.7629959619186337,3.215000966801412,-1.2684967297386152,1.7205017346213936,2.6899948120117188,21.345138823823028,-42.438728482534245,1.4944992321800112,3,0.9299964904785298,-0.7000045776367045,-0.5250034332275249,0.2299957275390767,3.119995117187514,4,-0.013007467948218165,1.4000048185611182,114.9000015258789,1.5309972317871985,116.2300033569336,1.2622866755467173,116.5199966430664,-0.013007467948218165 10136,2024-03-18,115.41000366210938,116.44000244140624,114.3000030517578,114.76000213623048,861400.0,0.0075076437140120245,-1.7261144020642611,1.181814398668336,66.51378715392121,61.950902508248966,0.12375982925163953,-1.2950018969166877,-1.1269477351941646,-2.2458084987942044,6.526034333484709,2.1399993896484375,1.1757419828299192,1.013002777099615,-2.0086724024863685,4.034677956685599,-0.4978348126933696,2.5238403668925997,1.7615942382812335,46.49136896396355,-19.70063870710375,1.5108375897929904,3,0.1199951171875,-1.5600051879882812,-1.3850040435791016,-0.6300048828125,3.25,0,-0.026687477110495017,-3.6153626882189207,114.5500030517578,1.4000048185611182,114.9000015258789,1.5309972317871985,116.2300033569336,-0.026687477110495017 10137,2024-03-19,115.77999877929688,116.68000030517578,115.33000183105469,115.88999938964844,805800.0,0.003205918945039965,-1.6732788445559064,-0.16923131096165728,68.40355282934757,62.81664832713871,-0.04392111908811103,-1.5814745471017488,-1.5987301452066447,-2.528833333767622,6.58632875641541,1.3499984741210938,1.4538202304105,1.2784980773925838,-1.7845037654380178,4.341499920223185,-0.253002844022717,2.8099989988078846,1.3245671569824111,57.30994543418441,-11.677890330798114,1.531500921415304,3,-0.25,-1.9300003051757812,-1.7549991607666016,-1.0,2.3899993896484375,1,-0.010537236427413665,-1.7261144020642611,115.41000366210938,-3.6153626882189207,114.5500030517578,1.4000048185611182,114.9000015258789,-0.010537236427413665 10138,2024-03-20,116.5,116.52999877929688,115.26000213623048,115.3499984741211,979200.0,0.0062187012290060295,1.0991695933718562,-10.454501317797199,69.32184570708682,64.19643436493546,-0.6259494946505555,-2.275593492629014,-2.4422976490679957,-3.1516850780823233,6.632945185279147,1.269996643066392,1.5586700604060297,1.9079994201660213,-1.2827460249648084,5.098744865296851,0.31262669760060646,3.503372142731436,0.5388746114501828,89.93279483864404,19.32825295088442,1.5953727225654155,3,-0.970001220703125,-2.6500015258789062,-2.4750003814697266,-1.720001220703125,0.43000030517578125,2,-0.016566526224684797,-1.6732788445559064,115.77999877929688,-1.7261144020642611,115.41000366210938,-3.6153626882189207,114.5500030517578,-0.016566526224684797 10139,2024-03-21,116.83000183105469,117.18000030517578,116.0999984741211,116.66999816894531,473800.0,0.0028326337429587234,1.5116303827114494,0.1391334346161756,71.71610554755881,65.51230106599512,-0.8510565551783458,-2.5272454735675183,-2.878782269781965,-3.3881787969775132,7.19921190371027,1.0800018310546875,1.5745330595438674,2.106001281738287,-1.229852924734729,5.441855488211303,0.438074178501779,3.773928384974795,-3.0100021362304688,89.58338063859837,17.79690564210962,1.6679271032365113,3,-1.3000030517578125,-2.7000045776367188,-2.9150028228759766,-2.140003204345703,1.80999755859375,3,0.00316695293493674,1.0991695933718562,116.5,-1.6732788445559064,115.77999877929688,-1.7261144020642611,115.41000366210938,0.00316695293493674 10140,2024-03-22,116.56999969482422,117.9000015258789,116.33999633789062,117.62999725341795,538300.0,-0.002225474040533304,-1.052632635647242,-6.624833110814331,62.193544449344714,65.09727635395207,-0.529121649724047,-2.0734811674395246,-2.7201634902887406,-2.9930778726211145,7.781276479193769,1.5600051879882812,1.5680311807389273,1.6554992675781222,-1.6430571829187386,4.954055718074983,0.006221042329698889,3.3047774928265454,-2.6827999877929756,63.05548903380049,-6.045482935267778,1.6492782252484275,3,-0.7099990844726562,-2.1100006103515625,-2.877500534057617,-1.8800010681152344,1.3300018310546875,4,0.012953608477169087,1.5116303827114494,116.83000183105469,1.0991695933718562,116.5,-1.6732788445559064,115.77999877929688,0.012953608477169087 10141,2024-03-25,116.0999984741211,116.9800033569336,115.63999938964844,116.9000015258789,466500.0,-0.004031922638187968,1.7916554080902805,0.7547215984338214,60.2499961853027,65.20611095631699,-0.2237399950399066,-1.318227303328655,-2.273666846659623,-2.3944488311002488,7.293519890396211,1.3400039672851562,1.5814797588934795,0.9614982604980469,-1.9847009747914512,3.907697495787545,-0.5116013571467022,2.434597878142796,-2.0522866943359475,31.818050458052404,-34.816606534089495,1.4730996176447488,3,-0.23999786376953125,-1.6399993896484375,-2.5275001525878906,-1.4099998474121094,2.5600051879882812,0,0.013522822699900239,-1.052632635647242,116.56999969482422,1.5116303827114494,116.83000183105469,1.0991695933718562,116.5,0.013522822699900239 10142,2024-03-26,115.25,116.1999969482422,114.75,116.0500030517578,514300.0,-0.007321261716558558,1.636380030240355,0.9999999999999822,50.30828019725408,64.06714039085209,0.4773643453373211,-0.2677316885851724,-1.4704298372382283,-1.4389393217126667,6.669384754370547,1.4499969482422017,1.523563211358507,-0.02450027465820881,-2.7026244934684343,2.6536239441520166,-1.3635623840633286,1.314561834746911,-1.048196630371109,15.87300818403544,-45.86166866069451,1.3390621094051158,3,0.6100006103515625,-0.7900009155273438,-1.9325008392333984,-0.5600013732910156,3.8000030517577983,1,0.029587884269929532,1.7916554080902805,116.0999984741211,-1.052632635647242,116.56999969482422,1.5116303827114494,116.83000183105469,0.029587884269929532 10143,2024-03-27,118.26000213623048,118.3000030517578,115.54000091552734,115.93000030517578,833600.0,0.026117155195058528,1.2904547238859987,-2.912491178546294,62.441775223744564,64.2059522728978,-2.474634364392216,-2.973379578489798,-4.438054254903591,-4.340982970725179,6.815077018549101,3.0500030517577983,1.355000114120486,2.695501708984395,0.04464437120742559,5.346359046761364,1.3700730400959031,4.020930377872887,-3.9102708403515862,98.87321461575903,37.91439088073246,1.3254286688884862,3,-2.2000007629394673,-3.6000022888183736,-4.957502365112319,-3.5700035095214986,1.0599975585937358,2,-0.0007610685410058826,1.636380030240355,115.25,1.7916554080902805,116.0999984741211,-1.052632635647242,116.56999969482422,-0.0007610685410058826 10144,2024-03-28,118.87000274658205,119.0500030517578,117.88999938964844,118.05999755859376,1265400.0,0.0051581312306157034,-1.017394996450603,0.347641438385318,63.72638561745904,63.87503032344661,-2.7516315926166044,-3.28226138663382,-4.954516207377537,-4.881652912602533,7.283746991663051,1.1600036621093608,1.3253471934669108,3.007502365112316,0.27437710472537447,5.740627625499258,1.6409397349188453,4.374064995305787,-4.2832551453504095,95.81394936214824,35.870696052989864,1.3665626301934708,3,-2.194999694824247,-3.835002899169936,-5.750001907348647,-4.180004119873061,0.5799942016601562,3,-0.016320370123504957,1.2904547238859987,118.26000213623048,1.636380030240355,115.25,1.7916554080902805,116.0999984741211,-0.016320370123504957 10145,2024-04-01,117.8499984741211,119.36000061035156,117.4800033569336,119.0500030517578,650800.0,-0.008580838301446736,1.0659313941253652,-1.4814776441333923,53.88126994876809,62.471417300651815,-1.35699844208402,-1.9594760800272866,-3.8409035744715965,-3.799301784217093,6.948631930940158,1.8799972534179688,1.2814182467119508,1.7314983367919865,-0.7097812492640685,4.1727779228480415,0.510858543763959,2.952138129820014,-2.9061904368473677,67.24507730346451,11.361376765602891,1.220639793028029,4,-0.7949981689453125,-2.6599998474121094,-4.729997634887695,-3.1599998474121094,2.4899978637695312,0,0.006703444427288874,-1.017394996450603,118.87000274658205,1.2904547238859987,118.26000213623048,1.636380030240355,115.25,0.006703444427288874 10146,2024-04-02,117.7699966430664,119.0999984741211,117.5199966430664,117.5199966430664,674900.0,-0.0006788445658932885,-11.6400146484375,-0.20833253860777043,55.92416890245222,61.084819086552336,-1.0136195272010724,-1.7245274324289994,-3.687247707532606,-3.6441712842784,7.672187046628838,1.5800018310546875,1.3371505529356824,1.4969966888427706,-0.9520642979156122,3.9460576756011534,0.2724661954635792,2.721527182221962,-2.384569348484902,65.50967989646533,11.766194554501453,1.224530493379188,4,-0.714996337890625,-2.579998016357422,-4.649995803833008,-3.079998016357422,2.8199996948242188,1,0.0011038879724731832,1.0659313941253652,117.8499984741211,-1.017394996450603,118.87000274658205,1.2904547238859987,118.26000213623048,0.0011038879724731832 10147,2024-04-03,116.97000122070312,117.87000274658205,116.33000183105469,117.5999984741211,628600.0,-0.006792862742349248,1.6324671513807434,-2.519989013671875,53.34537756172665,59.30965595929009,-0.030251794193020487,-0.766127127155471,-2.823309875882501,-2.7595240598467683,8.101083556788439,1.540000915527358,1.3663322184012117,0.5715011596679744,-1.739746247009819,2.882748566345768,-0.5841225436709152,1.727124863006864,-1.1871165945446194,37.43456595332488,-15.971418430166771,1.1556237033388943,4,0.08499908447265625,-1.6599998474121094,-3.8500003814697266,-2.2800025939941406,2.720001220703111,2,0.01444816981934971,-11.6400146484375,117.7699966430664,1.0659313941253652,117.8499984741211,-1.017394996450603,118.87000274658205,0.01444816981934971 10148,2024-04-04,116.12999725341795,117.95999908447266,115.16000366210938,117.95999908447266,768700.0,-0.007181362387952972,2.0601012248709676,2.9047774750227293,55.81832958961526,57.54323640840747,0.8400924990472873,0.15507317991686875,-1.9136213008483622,-1.8294727896778227,8.381750681966704,2.7999954223632812,1.3247728566684174,-0.31500282287599646,-2.5612298699647766,1.9312242242127837,-1.4381163464203865,0.8081107006683936,3.230003356933608,23.095102288456378,-33.841000167403536,1.1231135235443885,4,0.9250030517578267,-0.8199958801269389,-2.8699970245361186,-1.4399986267089702,1.0500030517578267,3,0.025144285433571723,1.6324671513807434,116.97000122070312,-11.6400146484375,117.7699966430664,1.0659313941253652,117.8499984741211,0.025144285433571723 10149,2024-04-05,116.2300033569336,116.41000366210938,115.01000213623048,115.58000183105469,525700.0,0.0008611565132254917,1.7722743856839343,-0.3551917352477647,58.139524568167296,57.09278975494331,0.7219465795511866,0.11117313044698562,-1.8829934128152246,-1.8701895903309094,8.18934188591318,1.400001525878892,1.234811732341484,-0.24699707031250284,-2.459925946189486,1.9659318055644803,-1.3534615082509873,0.8594673676259816,3.045997314453132,28.046014911525063,-32.01271166412325,1.1064644379384883,4,0.8249969482421875,-0.9200019836425781,-2.970003128051758,-1.5400047302246094,0.09999847412109375,4,0.02658518668713694,2.0601012248709676,116.12999725341795,1.6324671513807434,116.97000122070312,-11.6400146484375,117.7699966430664,0.02658518668713694 10150,2024-04-08,116.33000183105469,116.95999908447266,115.9499969482422,116.4000015258789,676000.0,0.0008603499202697318,-1.433712347528797,-0.1076915853844619,54.81169945333384,56.48853456250232,0.6529935029168428,0.054116358547162235,-1.9461833760414322,-1.9116314603298719,7.858868439363545,1.0100021362304545,1.0752932541132338,-0.1724987030029297,-2.365212043134619,2.0202146371287597,-1.2688553730687744,0.923857967062915,2.775358898925788,32.27386006670573,-28.282388221576532,1.0963566700658416,4,0.7249984741210938,-1.0200004577636719,-3.0700016021728516,-1.6400032043457031,0.9199981689453125,0,0.026820210333346806,1.7722743856839343,116.2300033569336,2.0601012248709676,116.12999725341795,1.6324671513807434,116.97000122070312,0.026820210333346806 10151,2024-04-09,116.63999938964844,117.26000213623048,116.20999908447266,116.75,558700.0,0.0026648117743861555,-1.1649520213937685,1.5714441416893732,54.52631173174125,56.95720473300091,0.47790758123629473,-0.29959477641691024,-2.207918931273028,-2.1560448281629903,7.288947730325772,1.0500030517578267,0.8601792697376993,0.15549888610840412,-2.0259000472978244,2.3368978195146326,-0.9352005805947101,1.2461983528115184,2.301546996582033,55.25420134380911,-5.476697404698349,1.090699466703113,4,0.5450019836425781,-0.7999992370605469,-3.3799991607666016,-1.9500007629394531,1.1699981689453267,1,0.031721510353253324,-1.433712347528797,116.33000183105469,1.7722743856839343,116.2300033569336,2.0601012248709676,116.12999725341795,0.031721510353253324 10152,2024-04-10,115.08000183105469,115.23999786376952,113.70999908447266,114.87999725341795,627500.0,-0.013374464735569913,4.884648678786012,-1.818213344430702,43.1334788376771,54.8118384678823,2.2476157764314024,1.208975394590098,-0.6348450223482303,-0.5870893003917956,7.0515431432878914,2.9300003051757812,0.7562917845713173,-1.3324989318847713,-3.6022338340414564,0.9372359702719137,-2.4673663829631067,-0.1976314808064359,3.704282785175778,32.235358743106616,-23.77716404366221,1.1348674510783412,4,1.4549980163574219,1.4549980163574219,-1.9800033569335938,-0.3900032043457031,3.4799957275390767,2,0.047879687340681265,-1.1649520213937685,116.63999938964844,-1.433712347528797,116.33000183105469,1.7722743856839343,116.2300033569336,0.047879687340681265 10153,2024-04-11,114.37999725341795,115.91000366210938,113.93000030517578,115.91000366210938,793100.0,-0.006082764741908719,1.5882288409851353,-7.649856952126172,38.56208545052904,52.01580511600119,2.6142816518418215,1.8585654285566164,0.06231191701076,0.12763366749113914,6.607202788789864,1.9800033569335938,0.6814423189279353,-1.9400032043457145,-4.385071175963191,0.5050647672717616,-3.1625371901544526,-0.7174692185369764,4.099830230907045,18.873171633290305,-31.53409315478627,1.2225339858087403,4,2.155002593994155,2.155002593994155,-1.177497863769517,0.31000137329102984,4.260002136230483,3,0.04642424650722399,4.884648678786012,115.08000183105469,-1.1649520213937685,116.63999938964844,-1.433712347528797,116.33000183105469,0.04642424650722399 10154,2024-04-12,113.98999786376952,115.48999786376952,113.2300033569336,114.20999908447266,668400.0,-0.003409681753920313,-1.597709414901064,0.14379104522268063,38.0996352815483,50.26229015297677,2.502410471664902,2.294536132121962,0.46324873445551873,0.5219300584108453,7.16272167777561,2.2599945068359233,0.7615046881238641,-2.2845024108886918,-4.870631701868547,0.30162688009116323,-3.5775670563786264,-0.9914377653987572,4.203639916564342,18.85843019953765,-28.711760323077016,1.2930646454899308,4,2.1750030517578267,2.305004119873061,-0.7324981689452983,0.7000007629394673,4.290000915527358,4,0.027984932899276505,1.5882288409851353,114.37999725341795,4.884648678786012,115.08000183105469,-1.1649520213937685,116.63999938964844,0.027984932899276505 10155,2024-04-15,113.05999755859376,115.20999908447266,112.58000183105469,114.6999969482422,904200.0,-0.008158613234533152,-1.0230819341169897,7.4545013177967165,36.54868123001938,48.109458189373115,2.9966214619390996,3.275101638063532,1.3339651838537776,1.4532581791304153,7.831099839363656,2.6299972534179688,0.4191464716886202,-3.1400024414062386,-6.006007862204584,-0.27399702060789366,-4.573005151805404,-1.7069997310070733,4.736549467868073,10.256318295711022,-37.68270467108094,1.4330027103991712,4,2.2100028991699077,2.910003662109361,0.620002746582017,1.6300010681152202,5.440002441406236,0,0.028922734327552435,-1.597709414901064,113.98999786376952,1.5882288409851353,114.37999725341795,4.884648678786012,115.08000183105469,0.028922734327552435 10156,2024-04-16,112.33000183105469,112.83999633789062,110.97000122070312,112.7300033569336,973100.0,-0.006456710979148461,5.032364052520827,0.2439034602108319,36.940983467837206,46.286747734496515,3.211529931253679,3.965851557206946,2.0600928751563004,2.1959981722641544,8.914863206547304,2.089996337890639,-0.04926380968841215,-3.715998077392584,-7.053028261695658,-0.3789678930895093,-5.384513169544121,-2.0474829852410465,4.944890675866432,27.530363121934343,-23.454179610209557,1.6685150921515375,4,2.134998321533203,2.8349990844726562,1.4149971008300781,2.359996795654297,4.860000610351548,1,0.0437995022589337,-1.0230819341169897,113.05999755859376,-1.597709414901064,113.98999786376952,1.5882288409851353,114.37999725341795,0.0437995022589337 10157,2024-04-17,114.55999755859376,114.9499969482422,112.79000091552734,113.0199966430664,687700.0,0.01985218277564904,-1.16000427247725,-3.8499876022812156,32.211519063580084,43.66376878715926,0.6746732527522994,1.7283852760249516,-0.08378449984103042,0.012920040429108326,9.451578691846345,2.619995117187514,-0.2874572270011839,-1.425002288818348,-4.826486047915168,1.9764814702784719,-3.125744168366751,0.27573959073005483,1.9583079939811938,72.67195473022255,26.598889304547953,1.7007418795484064,4,-0.44499588012696734,0.6050033569335795,-0.5599975585937642,0.13000106811522016,-0.5699996948242472,2,0.028369414012406224,5.032364052520827,112.33000183105469,-1.0230819341169897,113.05999755859376,-1.597709414901064,113.98999786376952,0.028369414012406224 10158,2024-04-18,114.56999969482422,115.08000183105469,114.02999877929688,114.9499969482422,563700.0,8.730915191690336e-05,2.281223550728957,-0.24675131656519614,28.06121575142508,40.32173447418791,0.46948577190862295,1.6510277905488664,-0.006743582239096213,0.02721753979578523,10.040281473752053,1.0500030517578125,-0.571840055084607,-1.3185001373290959,-4.76764010921552,2.1306398345573285,-3.043070123272301,0.4060698486141092,1.2825093379261148,79.646043092608,38.218088507620465,1.724569985943209,4,-0.4549980163574219,0.595001220703125,-0.55999755859375,0.11999893188476562,-1.9599990844726562,3,0.034825852093895104,-1.16000427247725,114.55999755859376,5.032364052520827,112.33000183105469,-1.0230819341169897,113.05999755859376,0.034825852093895104 10159,2024-04-19,117.1999969482422,117.26000213623048,115.02999877929688,115.02999877929688,1108300.0,0.0229553745345501,-1.0553043673925862,-5.710562772300906,47.151613707773436,39.470613835792314,-2.2444790401102352,-1.001159057094668,-2.5212109838240906,-2.546174522712292,10.065944362728594,2.690002441406264,-0.722506099211131,1.2929973602295064,-2.181282419558073,4.767277140017086,-0.44414252966429046,3.0301372501233033,-6.229995727539077,99.04602258737111,58.36871505674577,1.73713988989379,4,-3.084995269775405,-2.034996032714858,-3.149997711181655,-2.5099983215332173,-5.159996032714858,4,0.012286710570838633,2.281223550728957,114.56999969482422,-1.16000427247725,114.55999755859376,5.032364052520827,112.33000183105469,0.012286710570838633 10160,2024-04-22,118.08000183105469,118.45999908447266,116.38999938964844,116.97000122070312,603800.0,0.007508574280945757,1.2139091977283112,0.5115214502190343,51.26947260947181,39.10874282220683,-3.185086850910068,-1.8574716010096495,-3.3053162270031606,-3.3741013275103455,9.835905959381922,2.0699996948242188,-0.827799818941898,2.0975021362304744,-1.5008544836493343,5.695858756110283,0.2983238262905701,3.896680446170379,-6.98420059204102,94.92660398134312,55.01968530875949,1.7991783099399017,4,-3.365001678466797,-2.9150009155273438,-3.765003204345703,-3.390003204345703,-6.7400054931640625,0,0.001693741066572274,-1.0553043673925862,117.1999969482422,2.281223550728957,114.56999969482422,-1.16000427247725,114.55999755859376,0.001693741066572274 10161,2024-04-23,117.66999816894531,118.8499984741211,117.58999633789062,117.8499984741211,657500.0,-0.003472253182177254,-6.411690788735555,-0.16216234792769263,52.96106816620968,40.200697192043776,-2.920762298501728,-1.395357433925227,-2.8080027964470844,-2.911639640670714,10.174297289057028,1.2600021362304688,-0.9839206739999895,1.6089984893798857,-2.067796723076995,5.2857937018367664,-0.22939911684855474,3.447396095608326,-6.27962901611329,80.52803992466283,38.64328744449922,1.8383976062284384,4,-2.759998321533203,-2.5049972534179688,-3.0049991607666016,-2.979999542236328,-5.0800018310546875,1,0.007053640213905643,1.2139091977283112,118.08000183105469,-1.0553043673925862,117.1999969482422,2.281223550728957,114.56999969482422,0.007053640213905643 10162,2024-04-24,118.66000366210938,118.6999969482422,116.1500015258789,116.69000244140624,728000.0,0.008413406208629848,1.4878152261291364,-10.944432670707492,60.56810584008372,42.64581056866096,-3.7431749876520257,-2.23118956624171,-3.7260861626508017,-3.835712543033253,10.753444101036253,2.5499954223632955,-1.0822112011505993,2.4285037994384737,-1.4029478805218218,6.259955479398769,0.5127779594583188,4.344229639418629,-6.822056750000002,96.05819867134561,49.65701431366708,1.9157258399801511,4,-3.7500038146972656,-3.4950027465820312,-3.9700050354003906,-3.9700050354003906,-2.7400054931640625,2,-0.012388346328464972,-6.411690788735555,117.66999816894531,1.2139091977283112,118.08000183105469,-1.0553043673925862,117.1999969482422,-0.012388346328464972 10163,2024-04-25,118.16999816894531,118.75,117.02999877929688,118.4800033569336,523300.0,-0.00412949164032872,3.0470689608745993,-0.15736294207860094,57.84787022136957,44.84005889530777,-2.9715064898233408,-1.842751500235778,-3.095834248240294,-3.310056550463244,10.273408853880728,1.720001220703125,-1.21787606532601,1.9429985046386662,-1.8786201537799059,5.764617163057238,0.03218917542938016,3.8538078338479522,-5.911328163115229,82.19894346857868,32.093096508864775,1.910809329209285,4,-3.259998321533203,-3.0049972534179688,-3.479999542236328,-3.479999542236328,-2.6599960327148295,3,-0.035372771176654605,1.4878152261291364,118.66000366210938,-6.411690788735555,117.66999816894531,1.2139091977283112,118.08000183105469,-0.035372771176654605 10164,2024-04-26,116.93000030517578,118.4800033569336,116.91999816894531,118.31999969482422,733100.0,-0.010493339113001654,-1.212767569205463,4.483793960573918,52.22221531495535,46.58156268252287,-1.4199331778665396,-0.7963764283238248,-1.7667600205167702,-2.041895484029425,9.373246445855116,1.5600051879882812,-1.125395510579068,0.8000007629394474,-2.8329831547320623,4.432984680610957,-1.0164911958963074,2.6164927217752023,-4.275850591248243,28.88887633020057,-22.502968272823,1.8164919588357558,4,-2.020000457763672,-1.7649993896484375,-2.240001678466797,-2.240001678466797,-1.0400009155273438,4,-0.036945178171123305,3.0470689608745993,118.16999816894531,1.4878152261291364,118.66000366210938,-6.411690788735555,117.66999816894531,-0.036945178171123305 10165,2024-04-29,118.63999938964844,118.63999938964844,117.27999877929688,117.27999877929688,618800.0,0.014624126229451084,1.0,-0.9784181349141007,56.7114052721644,48.778276216337005,-2.520195236440159,-2.5762412609085175,-3.4075625423881206,-3.7305867304467455,8.741117725182297,1.7099990844726562,-0.8585329738789085,2.4704998016357393,-1.2571695853809501,6.198169188652429,0.6066651081274017,4.334334495144077,-5.614098750109292,92.22224733959887,39.61212107024845,1.8638346935083416,4,-2.8199996948242188,-3.4749984741210938,-3.8100013732910156,-3.950000762939453,-3.6299972534179545,0,-0.0556304661840461,-1.212767569205463,116.93000030517578,3.0470689608745993,118.16999816894531,1.4878152261291364,118.66000366210938,-0.0556304661840461 10166,2024-04-30,117.9000015258789,118.66000366210938,117.01000213623048,118.0999984741211,784000.0,-0.0062373387354728305,1.499988440375435,-0.14705651359265784,60.0141967331258,51.8674626240643,-1.0135930395249488,-1.9246839211180884,-2.5952241477113773,-2.9567619094295026,8.021579272104184,1.650001525878892,-0.5446875330483181,1.724001693725583,-2.0158524154477107,5.463855802898877,-0.14592536086105667,3.593928748312223,-4.524655016264845,67.30773180901853,11.619655961239005,1.8699270545866455,4,-1.4600028991699219,-2.7350006103515625,-2.740001678466797,-3.265003204345703,-2.4500045776367045,1,-0.05564041648081208,1.0,118.63999938964844,-1.212767569205463,116.93000030517578,3.0470689608745993,118.16999816894531,-0.05564041648081208 10167,2024-05-01,118.66000366210938,119.9000015258789,117.66999816894531,118.1999969482422,498500.0,0.006446158832861926,-1.9342066957787483,-2.300068665598464,65.13438572883081,55.98670373266495,-1.263743986698401,-2.689474332945622,-3.2641812743751757,-3.6917464689848885,8.30893734836039,2.2300033569335938,-0.07646975584789573,2.399503707885742,-1.4892912078648237,6.288298623636308,0.45510625001045923,4.343901165761025,-4.956178034624898,58.38938030440738,-1.8747522667954044,1.9443974578752834,5,-1.1950035095214844,-3.2250022888183594,-3.5000038146972656,-4.040004730224609,-3.8800048828125,2,-0.0511546193905692,1.499988440375435,117.9000015258789,1.0,118.63999938964844,-1.212767569205463,116.93000030517578,-0.0511546193905692 10168,2024-05-02,119.0500030517578,119.58000183105469,118.4000015258789,119.08000183105469,529700.0,0.0032866962549484846,1.2912654439868447,-0.06521378578302955,67.89251299937037,58.29124809839794,-1.063235376660316,-3.0034881275451966,-3.588964597705157,-4.051012968317394,8.75542811537203,1.1800003051757812,0.5011931012942199,2.6435028076171676,-1.4390898385166366,6.726095453750972,0.6022064845502655,4.68479913068407,-4.850483352401767,71.47659340237283,5.728100253763699,2.041296323066901,5,-1.025001525878892,-3.6150016784667827,-3.890003204345689,-4.870002746582017,-3.5699996948242045,3,-0.026291514511357805,-1.9342066957787483,118.66000366210938,1.499988440375435,117.9000015258789,1.0,118.63999938964844,-0.026291514511357805 10169,2024-05-03,119.31999969482422,119.87999725341795,118.3000030517578,119.70999908447266,608200.0,0.0022679263850924336,3.3287765723962304,13.000508646992824,73.21958671104687,60.73014966523961,-1.1185076968299654,-3.1938720148434356,-3.773144215309941,-4.271309853127391,9.192617694000274,1.5799942016601562,1.018621029218309,2.7589996337890597,-1.5244040035632054,7.042403271141325,0.6172978151129342,4.900701452465185,-4.664441449346356,79.93072825094104,6.866958320395966,2.1417018186761316,5,-1.2949981689453125,-3.884998321533203,-3.9599990844726562,-4.939998626708984,-3.5699996948242188,4,-0.03193092162536271,1.2912654439868447,119.0500030517578,-1.9342066957787483,118.66000366210938,1.499988440375435,117.9000015258789,-0.03193092162536271 10170,2024-05-06,119.4499969482422,119.79000091552734,118.75,119.58000183105469,478800.0,0.0010894841916733178,2.7818005271188793,0.33334637505376064,77.63972211954928,63.47222232672179,-1.1552178517612504,-3.244489005715579,-3.767944265651792,-4.348111467764724,10.004150195891128,1.0400009155273438,1.6234192231582227,2.7329971313476733,-1.7381282722019051,7.204122534897252,0.497434429572877,4.96855983312247,-4.374883240332252,84.42890405968394,5.373908446091079,2.2355627017747897,5,-1.4249954223632955,-4.014995574951186,-3.5949954986572408,-4.694995880126967,-3.2699966430664205,0,-0.02980324528711642,3.3287765723962304,119.31999969482422,1.2912654439868447,119.0500030517578,-1.9342066957787483,118.66000366210938,-0.02980324528711642 10171,2024-05-07,120.33999633789062,120.5199966430664,119.1999969482422,120.0,747800.0,0.0074508113217790495,2.7714441416893325,-2.615258215962727,75.04330372372354,65.0805776471262,-1.8178107423313747,-4.050766165534299,-4.472865897727658,-5.185267335627572,10.849988267074334,1.3199996948242045,1.8631479942721398,3.4379966735839815,-1.3168954804261261,8.19288882759409,1.0605505965789348,5.815442750589028,-4.878891604543156,93.684196436937,13.25082523067367,2.3774460770050534,5,-1.6199989318847656,-4.594997406005859,-4.217496871948242,-5.429996490478516,-4.1699981689453125,1,-0.044291128169013594,2.7818005271188793,119.4499969482422,3.3287765723962304,119.31999969482422,1.2912654439868447,119.0500030517578,-0.044291128169013594 10172,2024-05-08,120.58999633789062,120.79000091552734,119.5999984741211,120.30999755859376,991600.0,0.0020774472960598533,2.499966341299226,0.8235346916793407,75.55175453310787,67.04767590398603,-1.9727014011178028,-4.075772907557024,-4.560403596183193,-5.430730141007416,10.718467364242413,1.19000244140625,2.001058772531735,3.412496948242193,-1.5325992621781381,8.357593158662525,0.9399488430320275,5.885045053452359,-4.623002413571257,91.96768075399324,10.962361437781695,2.472548105210166,5,-1.7349967956542969,-4.709995269775391,-4.467496871948242,-5.679996490478516,-4.439994812011719,2,-0.04262376271449797,2.7714441416893325,120.33999633789062,2.7818005271188793,119.4499969482422,3.3287765723962304,119.31999969482422,-0.04262376271449797 10173,2024-05-09,119.69000244140624,121.4800033569336,117.61000061035156,119.26000213623048,1878000.0,-0.0074632550279097876,-1.0750666293038031,1.535722070844663,62.38808326893251,68.17721678776127,-0.9324806633103719,-2.9065921558371457,-3.502799140503882,-4.508074385493259,10.544406830911853,3.8700027465820312,2.1377617860106426,2.247002792358387,-2.6354735885269918,7.129479173243766,-0.19423539808430235,4.6882409828010765,-3.144247678141909,53.74677919522723,-23.944758521051988,2.4412381904426916,5,-0.44499969482420454,-3.4650001525878764,-3.5075016021728374,-4.780002593994126,-3.400001525878892,3,-0.041022671584563075,2.499966341299226,120.58999633789062,2.7714441416893325,120.33999633789062,2.7818005271188793,119.4499969482422,-0.041022671584563075 10174,2024-05-10,117.18000030517578,119.77999877929688,116.86000061035156,119.70999908447266,3140300.0,-0.02097085876039828,1.1872660460278543,-5.883713915651282,46.14725384262153,67.00342218447872,1.8067079720427444,-0.1532042934231015,-0.8756105129627088,-1.9806745926392466,10.042813337813197,2.9199981689453125,2.030080129146768,-0.42249946594237997,-5.030738670579268,4.185739738694508,-2.726619068260817,1.881620136376057,4.3000030517578125,6.926396203139939,-65.751845050288,2.3041196023184427,5,1.9900016784667969,-0.9549980163574219,-0.9974994659423828,-2.270000457763672,-0.18000030517578125,4,-0.014507569071640414,-1.0750666293038031,119.69000244140624,2.499966341299226,120.58999633789062,2.7714441416893325,120.33999633789062,-0.014507569071640414 10175,2024-05-13,116.33000183105469,118.2699966430664,116.13999938964844,117.66000366210938,1282700.0,-0.007253784535820262,-1.4912150766951913,0.5256926769839451,44.47196007533716,65.27650700027999,2.5642303042767196,1.0059090969668887,0.08991636316547158,-1.109422262180459,9.338579155111457,2.1299972534179688,1.9689967199312406,-1.4359981536865263,-5.573646963630694,2.701650656257641,-3.504822558658603,0.6328262512855503,5.150001525878906,3.558095510233239,-65.31293468811631,2.0688244049720805,5,2.479999542236328,-0.10499954223632812,-0.14750099182128906,-1.4200019836425781,0.8499984741210938,0,-0.004985831874197211,1.1872660460278543,117.18000030517578,-1.0750666293038031,119.69000244140624,2.499966341299226,120.58999633789062,-0.004985831874197211 10176,2024-05-14,117.25,117.75,116.55999755859376,117.75,1217700.0,0.007908520196547641,3.760009765624943,0.37593933205603297,44.14935647099941,62.94483708274316,1.7235866211189403,0.4989871411590485,-0.7643448470473118,-2.016492520213262,7.896414752368826,1.4199981689453125,2.1108603948241864,-0.7619998931884737,-4.033134089273986,2.5091343028970385,-2.39756699123123,0.8735672048542824,4.0164031982421875,20.7865128406615,-42.80126287199245,1.6355670980427544,5,1.5600013732910156,-1.0249977111816406,-1.0674991607666016,-2.3400001525878906,-0.9599990844726562,1,-0.009125796970782196,-1.4912150766951913,116.33000183105469,1.1872660460278543,117.18000030517578,-1.0750666293038031,119.69000244140624,-0.009125796970782196 10177,2024-05-15,117.80999755859376,118.58999633789062,117.52999877929688,118.5,1274100.0,0.0047760985807570044,1.4367896730742247,1.3800048828124716,48.51484649909675,60.79176302715721,1.1514199042766649,0.20549114271469193,-1.2436504906714134,-2.5283999708572935,7.488741272673219,1.339996337890625,2.0569966079797126,-0.36450233459471804,-3.208623685804426,2.47961901661499,-1.786563010199572,1.057558341010136,3.2513494873046795,31.273350716148425,-28.722610938788524,1.4220606756048557,5,1.0000038146972514,-1.5849952697754048,-1.297496795654311,-2.899997711181655,0.20999908447264204,2,-0.013920714910742538,3.760009765624943,117.25,-1.4912150766951913,116.33000183105469,1.1872660460278543,117.18000030517578,-0.013920714910742538 10178,2024-05-16,118.55999755859376,119.4499969482422,117.73999786376952,118.0,1339100.0,0.0063661829686991744,-2.166659602424417,-0.8115877930119789,57.00773764813551,58.9904464646115,0.36275005162974594,-0.2427052562480725,-1.92643581043437,-3.2348809884944245,7.2232652695127655,1.7099990844726847,2.026442649860428,0.18599777221680824,-2.0981838667635913,2.4701794111972077,-0.9560930472733986,1.328088591707015,2.304495581054681,66.48347732769972,2.4472300674991487,1.1420908194902017,5,0.2500038146972514,-2.334995269775405,-2.024997711181655,-3.649997711181655,-2.029998779296889,3,-0.02032722741516424,1.4367896730742247,117.80999755859376,3.760009765624943,117.25,-1.4912150766951913,116.33000183105469,-0.02032722741516424 10179,2024-05-17,118.63999938964844,118.7699966430664,117.9800033569336,118.75,1703600.0,0.0006747792906720562,9.533672431332656,-0.19643051771116668,50.0,55.919366229106025,0.1968468810845394,-0.2206048258381088,-1.9494802814362515,-3.2889787681286577,7.428574554975037,0.7899932861328125,1.849756339444923,0.19399948120117472,-2.024195618791083,2.4121945811934324,-0.9150980687949613,1.3030970311973107,2.0355140000000063,75.52875661521975,14.43582460138149,1.1090975499961313,5,0.17000198364257812,-2.414997100830078,-2.104999542236328,-3.729999542236328,-2.529998779296875,4,-0.019807809222950223,-2.166659602424417,118.55999755859376,1.4367896730742247,117.80999755859376,3.760009765624943,117.25,-0.019807809222950223 10180,2024-05-20,118.27999877929688,118.9499969482422,118.08999633789062,118.5,646000.0,-0.003034394910684468,-1.8666395402065477,2.0,51.97504026850428,53.35622584519278,0.4173150336260676,0.1635316457432907,-1.5429460422712253,-2.919274845691689,7.150496629191307,0.8600006103515767,1.5770757622928357,-0.17600097656250568,-2.3890461268142076,2.037044173689196,-1.2825235516883566,0.9305215985633453,2.2140940503515623,59.51562574247967,-0.7584932342050621,1.1065225751258514,5,0.5300025939941406,-2.0549964904785156,-2.049997329711914,-3.3699989318847656,-1.7299957275390767,0,-0.010821768621128158,9.533672431332656,118.63999938964844,-2.166659602424417,118.55999755859376,1.4367896730742247,117.80999755859376,-0.010821768621128158 10181,2024-05-21,118.5,118.9499969482422,117.73999786376952,118.31999969482422,957200.0,0.0018600035760367728,1.2407510755384694,-0.8181786655569427,49.11892126251542,50.419244370682506,-0.10184807499260273,0.009381312677163578,-1.750938534868368,-3.1299513441078943,6.606952686251935,1.2099990844726847,1.1986927289123628,0.0025001525878849407,-2.1793939714715833,2.184394276647353,-1.088446909441842,1.093447214617612,1.8199290920484401,50.520945092148494,-9.578838760796202,1.0909470620297317,5,0.3100013732910156,-2.2749977111816406,-2.8799991607666016,-3.5900001525878906,-1.8499984741210938,1,-0.011139237931006019,-1.8666395402065477,118.27999877929688,9.533672431332656,118.63999938964844,-2.166659602424417,118.55999755859376,-0.011139237931006019 10182,2024-05-22,117.19000244140624,118.38999938964844,116.88999938964844,117.93000030517578,1200300.0,-0.011054831718090852,-1.2387993418243308,-4.11109227313194,40.69998275754208,48.00945542497246,0.7544831871083488,1.268647643830107,-0.42843262994536246,-1.8207067709700056,6.797470081759144,1.6100006103515625,0.7016639250285124,-1.2339973449707173,-3.490601274416477,1.0226065844750423,-2.362299309693597,-0.10569538024783753,2.962729462546207,11.718880385284171,-45.00269567602826,1.1283019647228814,5,0.7699966430664205,-0.05500030517576704,-2.3750019073486186,-2.2800025939941264,-1.209999084472642,2,-0.0076798490240571615,1.2407510755384694,118.5,-1.8666395402065477,118.27999877929688,9.533672431332656,118.63999938964844,-0.0076798490240571615 10183,2024-05-23,113.98999786376952,116.55999755859376,113.8499984741211,116.55999755859376,1351000.0,-0.027306122629673024,1.108948954297831,3.472982586372184,29.388999032311332,46.147427112715775,3.4206283829811355,4.363141157759074,2.7565026369292696,1.362803397887106,7.526951328727207,3.340003967285142,0.10537135622963945,-4.225001907348641,-7.230627413622159,-1.2193764010751238,-5.727814660485407,-2.7221891542118755,6.002224739610767,2.7450868928455834,-48.9322493559471,1.5028127531367603,5,2.6599998474121236,3.6750030517578267,0.6500034332275533,0.9200019836425923,2.529998779296889,3,0.03535396837284943,-1.2387993418243308,117.19000244140624,1.2407510755384694,118.5,-1.8666395402065477,118.27999877929688,0.03535396837284943 10184,2024-05-24,112.61000061035156,114.16999816894531,112.19000244140624,113.51000213623048,797200.0,-0.012106301248177909,-1.275859952206587,0.35019518784046716,25.881523727536788,44.08182307407128,4.564169798827507,5.694880120280686,4.147960688478648,2.701668027630191,8.581904490943643,1.9799957275390767,-0.6118551389674565,-5.3889991760253935,-9.275335547018102,-1.502662805032685,-7.332167361521755,-3.445830990529032,7.013688545273169,6.212995713541016,-39.61453945099409,1.9431681854963545,5,3.2099990844726562,4.225002288818359,2.030000686645508,2.299999237060547,2.5500030517578125,4,0.03481039115263962,1.108948954297831,113.98999786376952,-1.2387993418243308,117.19000244140624,1.2407510755384694,118.5,0.03481039115263962 10185,2024-05-28,112.04000091552734,113.66999816894531,111.9800033569336,112.8000030517578,1227300.0,-0.005061714694385877,-2.840909287949854,0.8444453863433778,20.057721408058867,41.40497473374457,4.985964567782744,6.055543057252876,4.734317255203848,3.2093988582075923,9.639084944925333,1.6899948120117188,-1.1118592212130238,-5.6289989471435575,-10.323069953353155,-0.9349279409339601,-7.976034450248349,-3.281963444038766,6.988993302959912,0.8607979018598426,-37.30572766720019,2.3470355031047982,5,3.674999237060547,4.69000244140625,2.6000003814697266,2.8699989318847656,2.5800018310547017,1,0.03632630901076839,-1.275859952206587,112.61000061035156,1.108948954297831,113.98999786376952,-1.2387993418243308,117.19000244140624,0.03632630901076839 10186,2024-05-29,111.33999633789062,112.08000183105469,110.97000122070312,111.3000030517578,1165900.0,-0.006247809460163123,-2.1714441416893733,-0.052622596998463694,17.67993858096436,37.97887385395207,5.318801981896016,6.576047216999939,5.4151572018341625,3.84913808654602,11.032040687227134,1.1100006103515625,-1.2665624387595358,-6.001003265380859,-11.478501308308466,-0.5235052224532524,-8.739752286844663,-3.262254243917056,6.984098794441266,4.98645833547546,-25.285076121801815,2.738749021463806,5,3.8700027465820312,4.885005950927734,3.600004196166992,3.5700035095214844,2.7400054931640625,2,0.04679366701302956,-2.840909287949854,112.04000091552734,-1.275859952206587,112.61000061035156,1.108948954297831,113.98999786376952,0.04679366701302956 10187,2024-05-30,112.58999633789062,112.62000274658205,111.4800033569336,111.83000183105469,1306600.0,0.011226873011622285,1.780461481205744,19.003052270119152,25.78443270834073,34.50961774953043,3.632468766411918,5.109971976155251,4.14819467346868,2.5394620060595514,11.723391542675737,1.2800064086914205,-1.3160999179009565,-4.447502899169919,-10.27853041038209,1.383524612042251,-7.363016654776004,-1.531989143563834,4.851607525045807,28.980253640001457,1.6088558867872322,2.9155137556060824,5,2.3700027465820312,3.6350059509277344,2.4475040435791016,2.3200035095214844,2.1800003051757812,3,0.03606008810768513,-2.1714441416893733,111.33999633789062,-2.840909287949854,112.04000091552734,-1.275859952206587,112.61000061035156,0.03606008810768513 10188,2024-05-31,115.91999816894531,116.11000061035156,112.8499984741211,113.08999633789062,1985400.0,0.02957635615389065,1.0311497307138342,3.723713534242175,45.930226540725826,34.05742069849996,-0.12449045322902919,1.6163246951514907,0.8163641531310191,-0.8453492920646681,11.728295685535816,3.5200042724609375,-1.359442058250437,-0.9610008239746151,-6.732308788984469,4.8103071410352385,-3.846654806479549,1.9246531585303188,0.7450133769231257,96.30345400840125,63.605220324349595,2.8856539825049285,5,-0.9599990844726562,0.3050041198730469,-0.8824977874755859,-1.0099983215332031,1.0900039672851705,4,0.0005176431067641651,1.780461481205744,112.58999633789062,-2.1714441416893733,111.33999633789062,-2.840909287949854,112.04000091552734,0.0005176431067641651 10189,2024-06-03,115.51000213623048,116.58000183105469,115.33000183105469,115.91999816894531,892500.0,-0.0035368878467137987,-2.2467674015357937,-0.1448748294844855,47.27393735070309,33.53507592985539,-0.22928810122098753,1.8195388007845423,1.209091030238099,-0.4852794011187882,11.497609472491552,1.25,-1.5340190411588708,-1.1804969787597486,-6.8636777618947065,4.502683804375209,-4.0220873703272275,1.6610934128077304,-4.540000915527358,80.92692373598244,42.70264727395103,2.8415903915674794,6,-0.5500030517578267,0.7150001525878764,-0.4725017547607564,-0.6000022888183736,4.3600006103515625,0,0.008743783985431408,1.0311497307138342,115.91999816894531,1.780461481205744,112.58999633789062,-2.1714441416893733,111.33999633789062,0.008743783985431408 10190,2024-06-04,115.88999938964844,116.4000015258789,114.23999786376952,114.91999816894531,880300.0,0.003289734623758367,1.1708519594838238,-2.3658795288338896,45.31034272292563,33.11190053656763,-1.0995933785640517,1.2218030856988804,0.8242660982715364,-0.9083905081484716,11.42304886724465,2.160003662109389,-1.9055194274600211,-0.6224998474121151,-6.162980075566679,4.917980380742449,-3.392739961489397,2.147740266665167,-4.807798156738286,87.70049257868068,45.31776250544513,2.7702401140772817,6,-1.2099990844726562,0.3350028991699219,-0.8524990081787109,-0.9799995422363281,5.050003051757798,1,-0.006299039877329271,-2.2467674015357937,115.51000213623048,1.0311497307138342,115.91999816894531,1.780461481205744,112.58999633789062,-0.006299039877329271 10191,2024-06-05,115.01000213623048,115.62000274658205,114.38999938964844,115.48999786376952,1087100.0,-0.0075933838817204835,2.324308720126929,-0.49484033349061096,40.553321592370985,33.09560485154862,-0.8568176031038774,1.7729149546450031,1.704262354167426,-0.0347489813198365,10.956898399440181,1.5,-2.238466862521264,-1.235997390747059,-6.507523626844858,4.03552884535074,-3.8717605087959583,1.3997657273018405,-3.8178448913574385,69.21568304792935,24.37729950673561,2.6357631180489003,6,-1.2350006103515767,1.2150001525878764,0.4824981689452983,0.1549987792968608,5.8199996948242045,2,-0.0033910041075078112,1.1708519594838238,115.88999938964844,-2.2467674015357937,115.51000213623048,1.0311497307138342,115.91999816894531,-0.0033910041075078112 10192,2024-06-06,115.4499969482422,115.51000213623048,114.33999633789062,114.76000213623048,1125300.0,0.003825709102157404,1.8888847026910278,-1.4375019868392624,39.283246768679355,34.194965711145066,-1.754045171968741,0.9782559297646145,1.2967814859674718,-0.4849923799982889,10.333544183453359,1.170005798339858,-2.5936179503405583,-0.5390026092529183,-5.404347930490559,4.326342711984722,-2.9716752698717386,1.893670051365902,-4.150082811645518,69.70499019224867,26.46424931937822,2.4326726606188203,6,-1.6749954223632955,0.7750053405761577,0.35250282287596235,-0.28499603271485796,6.889999389648423,3,-0.011866566941545309,2.324308720126929,115.01000213623048,1.1708519594838238,115.88999938964844,-2.2467674015357937,115.51000213623048,-0.011866566941545309 10193,2024-06-07,114.77999877929688,115.55999755859376,114.3499984741211,114.3499984741211,1073200.0,-0.0058033623790020306,-4.6278987242952345,0.623193533763089,37.218533275801235,35.454633438730006,-1.073042479632278,1.3297240121196694,1.895142317175896,0.1980609596340912,10.99055119580862,1.2099990844726705,-2.9873954692211697,-0.9635005950927678,-5.528790300262074,3.6017891100765382,-3.2461454476774207,1.3191442574918852,-3.3744828888110305,23.076923076923546,-15.41536922538992,2.2826448525846548,6,-1.0049972534179688,1.4450035095214844,1.6700019836425781,0.6550025939941406,9.870002746582031,4,-8.714180464231003e-05,1.8888847026910278,115.4499969482422,2.324308720126929,115.01000213623048,1.1708519594838238,115.88999938964844,-8.714180464231003e-05 10194,2024-06-10,115.4800033569336,115.58999633789062,114.4499969482422,114.69000244140624,1060600.0,0.006098663400255999,1.2574538642252004,1.8372101275705162,40.93265426428448,37.774070422755074,-1.4786164538885345,0.5226250666522816,1.1104923578880346,-0.4632893735402206,11.582044442542912,1.1399993896484233,-3.1957663550453788,-0.17849617004394247,-4.6942062601150525,4.3372139200271675,-2.4363512150794975,2.0793588749916125,-3.9709977476363747,57.4075643905681,20.68335863471249,2.2578550450355577,6,-1.7050018310546875,0.7449989318847656,1.2499980926513672,-0.045001983642578125,7.739997863769531,0,0.013249036498274691,-4.6278987242952345,114.77999877929688,1.8888847026910278,115.4499969482422,2.324308720126929,115.01000213623048,0.013249036498274691 10195,2024-06-11,115.75,115.8000030517578,114.47000122070312,115.0,1098500.0,0.002338038060424097,2.1293936021255155,0.9493659883917277,41.12329976200607,40.37888833175971,-1.3041515926717153,0.21813194532927582,0.7901253306036864,-0.6877195521904156,11.765879166593049,1.3300018310546733,-2.9497103283457307,0.12050056457519531,-4.384488846462986,4.625489975613377,-2.1319941409438883,2.372995270094279,-4.139574466267632,96.57514919055725,59.05166524199588,2.2524947055190903,6,-1.7199974060058594,0.4750022888183594,0.9800014495849609,-0.3149986267089844,7.199996948242202,1,0.035593976212371814,1.2574538642252004,115.4800033569336,-4.6278987242952345,114.77999877929688,1.8888847026910278,115.4499969482422,0.035593976212371814 10196,2024-06-12,116.18000030517578,117.75,115.5,117.2699966430664,1185700.0,0.003714905444283101,1.1951186834289798,-1.4533284505208333,46.54345440977652,42.68544629858591,-1.090024717423887,-0.31214397737292643,0.31629184683545475,-1.0795690334396397,11.921472811435866,2.25,-2.472445792054998,0.6040008544921847,-3.84502505261203,5.053026761596399,-1.6205120990599227,2.828513808044292,-4.470183245496969,53.95900267587861,12.627312565523034,2.224512953552108,6,-0.8800010681152344,0.045001983642578125,0.5500011444091797,-0.7449989318847656,7.330001831054702,2,0.040970925492572974,2.1293936021255155,115.75,1.2574538642252004,115.4800033569336,-4.6278987242952345,114.77999877929688,0.040970925492572974 10197,2024-06-13,116.16999816894531,116.58000183105469,115.25,116.05999755859376,1537600.0,-8.609172150275679e-05,1.860194588918604,-0.10091833020689124,59.54466773692071,44.19816198705201,-0.5797632361994545,-0.4546144549551059,0.3072310228942996,-1.0320449104583815,12.567200886362611,1.3300018310546875,-1.8217437944453536,0.6759986877441406,-3.6586428444789902,5.0106402199672715,-1.4913220783674177,2.843319453855699,-4.218573791653654,53.529378765609394,7.014495758470275,2.167320766111563,6,-0.17499923706054688,0.055004119873046875,1.0625,-0.4249992370605469,8.370002746582031,3,0.04011365873770911,1.1951186834289798,116.18000030517578,2.1293936021255155,115.75,1.2574538642252004,115.4800033569336,0.04011365873770911 10198,2024-06-14,116.1500015258789,116.3000030517578,115.20999908447266,115.48999786376952,818900.0,-0.00017213259345438825,1.2708257172375803,6.000000000000904,67.59445556328276,46.45599734400531,-0.5852554206392995,-0.6581708367805561,0.33461928772652527,-0.9672360451045989,12.978525934442287,1.090003967285142,-1.0065805558242005,0.7765018463134794,-3.3271011197412292,4.880104812368188,-1.275299636713882,2.828303329340841,-3.966634123678915,51.51524259140216,-0.09352808708703009,2.051801483027356,6,-0.15500259399414062,0.07500076293945312,1.217498779296875,-0.2700004577636719,9.75,4,0.053293110036098934,1.860194588918604,116.16999816894531,1.1951186834289798,116.18000030517578,2.1293936021255155,115.75,0.053293110036098934 10199,2024-06-17,116.29000091552734,117.0500030517578,115.30999755859376,115.69000244140624,800900.0,0.0012053326544059217,-1.558816104656719,0.9090835529662016,72.06648275818365,49.42890179236731,-0.6738376425701063,-1.0363893802738318,0.20056673533727576,-1.0322536801079991,13.557442806685998,1.740005493164034,-0.3606272865276168,1.034001159667966,-2.801613845090003,4.869616164425935,-0.8838063427110256,2.9518086620469575,-3.8839682094153574,55.4878162245648,-2.4352973581239397,1.9178075023789867,6,-0.24500274658203125,-0.9150009155273438,1.4450016021728516,-0.06499862670898438,8.639999389648438,0,0.0718892470937742,1.2708257172375803,116.1500015258789,1.860194588918604,116.16999816894531,1.1951186834289798,116.18000030517578,0.0718892470937742 10200,2024-06-18,117.0,117.3499984741211,115.91000366210938,116.22000122070312,699100.0,0.00610541816908583,-1.0571444141689372,1.3000012715689582,79.35691379403141,53.74041203699624,-1.3520022810785264,-1.9470245223437814,-0.49833639249952455,-1.7107616114512894,14.11530592214163,1.4399948120117188,-0.28230501960734955,1.808000183105463,-1.853945621820003,5.469945988030929,-0.022972719357269966,3.638973085568196,-4.380208602132498,70.4724515879047,5.611417187520814,1.830972902462734,6,-0.9550018310546875,-1.7900009155273438,0.6975021362304688,-0.7749977111816406,9.160003662109375,1,0.053162403595753194,-1.558816104656719,116.29000091552734,1.2708257172375803,116.1500015258789,1.860194588918604,116.16999816894531,0.053162403595753194 10201,2024-06-20,117.18000030517578,118.37999725341795,116.6999969482422,116.80999755859376,735600.0,0.001538464146801477,-4.69487799516395,0.4743632379983385,76.7795350245041,57.90666628764344,-1.331878868247074,-2.351551621772046,-0.6749140240126792,-1.854391573887881,15.13076808766678,1.6800003051757528,-0.18957761482090518,2.0540004730224553,-1.3985023381892603,5.506503284234171,0.3277490674166046,3.780251878628306,-4.355000563222973,62.14518481436762,-6.95485001079475,1.7262514056058555,6,-0.81500244140625,-1.970001220703125,0.33750152587890625,-0.9549980163574219,9.860000610351562,3,0.0492404559484505,-1.0571444141689372,117.0,-1.558816104656719,116.29000091552734,1.2708257172375803,116.1500015258789,0.0492404559484505 10202,2024-06-21,116.29000091552734,117.91000366210938,116.2300033569336,117.0199966430664,1457000.0,-0.00759514752799606,-2.9529844717709364,-1.9729467802132847,53.01797580242674,59.66215990171294,-0.34664796218061156,-1.6152499267701756,0.25852781495731847,-0.9417695917522906,16.03071654320582,1.6800003051757812,-0.10717800198759164,1.209001159667963,-2.152490551980364,4.57049287131629,-0.4717446961561933,2.8897470154921194,-3.1317013228866273,34.06947807209677,-30.284577223898765,1.6807458558241615,6,0.12499618530273438,-1.0800018310546875,1.2275009155273438,-0.06499862670898438,11.930000305175781,4,0.06208617390886184,-4.69487799516395,117.18000030517578,-1.0571444141689372,117.0,-1.558816104656719,116.29000091552734,0.06208617390886184 10203,2024-06-24,118.0199966430664,118.37000274658205,115.97000122070312,115.97000122070312,821900.0,0.014876564742619003,-1.3414701317841424,-2.8082293430321275,66.84564212009612,62.5413807745809,-1.7530718211177003,-3.191476675320473,-1.3844603802181723,-2.6428450041984632,15.481347354989428,2.4000015258789205,0.1851977875623021,2.737496948242182,-0.8257245117628713,6.300718408247235,0.9558862182396552,4.519107678244708,-4.548395190779061,88.2735945883485,24.941205875806396,1.7816107300025297,6,-1.5949974060058594,-2.80999755859375,-0.5024948120117188,-1.7949943542480469,9.860000610351548,0,0.05524491152274558,-2.9529844717709364,116.29000091552734,-4.69487799516395,117.18000030517578,-1.0571444141689372,117.0,0.05524491152274558 10204,2024-06-25,116.52999877929688,118.3499984741211,115.97000122070312,117.95999908447266,1214800.0,-0.012624961075671015,1.153844560515623,-0.6975626821289408,53.73832192189837,63.94304990345782,-0.110040858024675,-1.468010326756925,0.18959778694576812,-1.1231962155758453,14.247542015714545,2.3799972534179688,0.44720662939886324,1.0514991760253878,-2.3187821615664035,4.421780513617179,-0.6336414927705079,2.7366398448212834,-2.7638935789416905,25.10108201774857,-33.69694041405573,1.6851406687958965,6,0.2649993896484375,-1.5699996948242188,0.9875030517578125,-0.3049964904785156,13.550003051757841,1,0.08040850291544621,-1.3414701317841424,118.0199966430664,-2.9529844717709364,116.29000091552734,-4.69487799516395,117.18000030517578,0.08040850291544621 10205,2024-06-26,116.11000061035156,116.31999969482422,114.69000244140624,115.3499984741211,931900.0,-0.003604206413326816,1.7627064946820787,-0.531469911915191,56.79012810816045,65.08156920327826,0.40945192075245984,-0.7667771515132813,0.7204902616864786,-0.7052275693677501,12.555184616708924,1.8399963378906392,0.8158313838680868,0.4280010223388615,-2.534983171075041,3.390985215752764,-1.0534910743680825,1.9094931190458055,-2.06706188681261,38.48238930642749,-18.2130867437184,1.4814920967069505,6,0.42499923706053266,-1.1500015258789062,1.407501220703125,0.11500167846679688,13.8800048828125,2,0.07596244637378713,1.153844560515623,116.52999877929688,-1.3414701317841424,118.0199966430664,-2.9529844717709364,116.29000091552734,0.07596244637378713 10206,2024-06-27,116.5500030517578,116.8499984741211,114.5199966430664,116.25,644600.0,0.003789530954209752,4.177816961106778,0.3947397480298965,56.790168807608886,64.77551376668805,0.030680205947788863,-0.8394869323758201,0.42231493791294383,-1.1124678362569824,10.517133786380498,2.3300018310546875,1.0981924683166255,0.6075031280517464,-1.5565470275384428,2.7715532836419356,-0.47452194974334816,1.689528205846841,-2.2468408164261007,52.72735559659733,-2.226564147346572,1.0820250777950964,6,-0.10000610351561079,-1.590003967285142,0.9674987792968892,-0.3250007629394389,10.709999084472685,3,0.08245388553172273,1.7627064946820787,116.11000061035156,1.153844560515623,116.52999877929688,-1.3414701317841424,118.0199966430664,0.08245388553172273 10207,2024-06-28,116.6500015258789,117.0500030517578,115.58000183105469,117.01000213623048,1452600.0,0.0008579877434813366,5.681786655569794,-1.1999898275775418,62.41703150345856,64.20024442670758,0.006627579440475984,-0.6532151733464673,0.396339314044738,-1.1470154496979035,8.79914428988966,1.4700012207031108,1.3769068610359483,0.5045013427734375,-0.9951044460164837,2.0041071315633587,-0.24530155162152312,1.2543042371683981,-2.1300048828125,55.32471444311433,-3.5101810561499462,0.7498028943949608,6,-0.20000457763671875,-1.970001220703125,0.8675003051757812,-0.4249992370605469,10.8699951171875,4,0.08906986072643486,4.177816961106778,116.5500030517578,1.7627064946820787,116.11000061035156,1.153844560515623,116.52999877929688,0.08906986072643486 10208,2024-07-01,115.9800033569336,117.3000030517578,115.75,116.91999816894531,853400.0,-0.005743661896109531,-1.2142876605576878,2.6110922731317583,53.333340115031156,62.11878413302397,0.726360098607131,0.022671298165363396,1.1337786387227453,-0.41527695164548106,9.113233044595548,1.5500030517577983,1.5112623185777636,-0.16849708557128906,-1.666442431940709,1.3294482607981308,-0.917469758755999,0.5804755876134209,-1.4600067138671875,38.1202615108186,-20.032023369053356,0.7489726731847092,7,0.46999359130859375,-1.3050041198730469,1.5674972534179688,0.24499893188476562,12.120002746582031,0,0.10553541567075486,5.681786655569794,116.6500015258789,4.177816961106778,116.5500030517578,1.7627064946820787,116.11000061035156,0.10553541567075486 10209,2024-07-02,116.5199966430664,116.5500030517578,115.61000061035156,116.02999877929688,806400.0,0.004655917145225175,2.4181243151018714,-0.5212772001590819,54.954945224350894,59.40745429194836,0.2485615513542001,-0.4614340515527715,0.5841061240753049,-0.891679175741956,9.638662512844112,0.9400024414062358,1.465832679777094,0.3209964752197294,-1.1542423909408086,1.7962353413802674,-0.4166229578605396,1.0586159082999984,-1.7683999633789114,71.94228019572957,17.879807510149305,0.7376194330802723,7,-0.06999969482421875,-1.8449974060058594,0.6375026702880859,-0.2949943542480469,10.430000305175795,1,0.0974940004946141,-1.2142876605576878,115.9800033569336,5.681786655569794,116.6500015258789,4.177816961106778,116.5500030517578,0.0974940004946141 10210,2024-07-03,115.16000366210938,117.01000213623048,115.16000366210938,116.52999877929688,403100.0,-0.011671756094561836,-1.7007373251359024,-2.7959205916699106,44.137932848850724,55.78060960576465,1.4752403395087867,0.886517600119987,1.8900475465545412,0.508675014712253,9.807924718881358,1.849998474121108,1.3021393077793277,-1.0024967193603516,-2.5445359504123815,0.5395425116916783,-1.7735163348863665,-0.23147710383433662,-0.190702947998048,23.021782145611443,-29.770979230715692,0.7710196155260138,7,1.2849960327148438,-0.4850044250488281,1.1674976348876953,1.0649986267089844,12.889999389648409,2,0.12955885458915106,2.4181243151018714,116.5199966430664,-1.2142876605576878,115.9800033569336,5.681786655569794,116.6500015258789,0.12955885458915106 10211,2024-07-05,114.62000274658205,115.86000061035156,114.2300033569336,115.27999877929688,1429200.0,-0.004689135970434188,-1.2638932304774217,0.48175064599482165,41.60346704513431,54.51233085495438,1.803583076552556,1.4712335628112072,2.381825285450063,1.0834327240840622,9.736868478561147,1.6299972534179688,1.0616126278631413,-1.5229976654052564,-3.1346914769392242,0.08869614612871146,-2.3288445711722403,-0.7171507596382725,3.759994506835909,12.70356444353927,-38.3438254664367,0.8058469057669814,7,1.680000305175767,0.054996490478501414,1.6024990081786967,1.604999542236314,13.430000305175739,4,0.13409529208059934,-1.7007373251359024,115.16000366210938,2.4181243151018714,116.5199966430664,-1.2142876605576878,115.9800033569336,0.13409529208059934 10212,2024-07-08,114.08000183105469,115.06999969482422,113.58999633789062,114.70999908447266,867600.0,-0.004711227557037012,1.192600044080996,0.9545470308761346,39.38459202988539,51.46110306715319,2.231828781548998,2.0061939908630393,2.834418190113837,1.6411924596940253,9.480485686457962,1.4800033569335938,0.6487060718872755,-1.9944988250732365,-3.830986347105849,-0.15801130304062383,-2.9127425860895357,-1.0762550640569373,4.216995544433587,13.207671332036458,-36.219863292008796,0.9182437610163047,7,1.8899955749511719,0.8499984741210938,1.6374988555908203,2.145000457763672,13.970001220703097,0,0.1155329601475159,-1.2638932304774217,114.62000274658205,-1.7007373251359024,115.16000366210938,2.4181243151018714,116.5199966430664,0.1155329601475159 10213,2024-07-09,114.7699966430664,114.98999786376952,113.45999908447266,113.6500015258789,942100.0,0.0060483415229388715,-1.0399983723958144,-1.7777777777777777,42.62131880732245,50.22588049886697,1.1536594806296847,1.386497890977438,2.0790277618304174,1.0090751296103235,9.248895448665017,1.5299987792968608,0.2799941121371745,-1.3040039062500028,-3.1419805453031984,0.5339727328031927,-2.2229922257765935,-0.3850155867234122,3.3387206909179667,36.9013079564844,-11.273863130357256,0.9189883195265965,7,0.6100044250488281,0.845001220703125,0.8225040435791016,1.4550056457519531,13.280006408691378,1,0.11109175196416854,1.192600044080996,114.08000183105469,-1.2638932304774217,114.62000274658205,-1.7007373251359024,115.16000366210938,0.11109175196416854 10214,2024-07-10,117.01000213623048,117.06999969482422,114.6500015258789,115.2699966430664,803200.0,0.019517343893722172,1.602147714874033,1.5535831062670427,50.04227453099784,49.47611899029335,-1.1299203183225472,-0.7726194172006586,-0.16171765071518962,-1.179079421861232,9.43539220821306,2.4199981689453125,0.28140958938156757,0.8595016479492301,-1.0015943839639476,2.720597679862408,-0.07104636800735875,1.790049663905819,0.8197921027831825,98.33801804848191,50.794617393917115,0.9305480159565862,7,-1.6300010681152486,-1.0900039672851705,-1.4175014495849751,-0.7849998474121236,11.040000915527301,2,0.09477825625858416,-1.0399983723958144,114.7699966430664,1.192600044080996,114.08000183105469,-1.2638932304774217,114.62000274658205,0.09477825625858416 10215,2024-07-11,119.87000274658205,120.27999877929688,117.77999877929688,118.0199966430664,940900.0,0.024442360124237617,-1.145921060386774,1.0632185420009992,59.26949100140289,49.75159923404824,-3.800095769958176,-3.4869094405145944,-3.044366794579659,-3.990669440143364,10.26150381899301,3.269996643066392,0.08433382114577626,3.513502120971694,1.0308020684265387,5.996202173516849,2.272152094699109,4.754852147244279,-6.410003662109389,93.98832769705282,46.297063708172445,1.2413500262725783,7,-3.00000381469728,-3.00000381469728,-4.277502059936538,-3.645000457763686,8.180000305175739,3,0.05906393625958306,1.602147714874033,117.01000213623048,-1.0399983723958144,114.7699966430664,1.192600044080996,114.08000183105469,0.05906393625958306 10216,2024-07-12,120.94000244140624,121.83999633789062,120.12999725341795,120.58000183105469,816000.0,0.008926334114518042,-1.7142632241813216,0.19459428250935226,65.82712048383618,50.13049800964575,-4.67333801439942,-4.408018752742819,-4.101192503930463,-5.000435590261233,11.425591211607413,1.9699935913085795,0.1398895328303098,4.345501708984358,1.129669054846076,7.56133436312264,2.73758538191521,5.953418036053506,-7.34360336303709,89.26021251239304,38.19989184187781,1.6079163270691437,7,-3.290004730224595,-3.290004730224595,-5.4875011444091655,-4.715000152587876,7.110000610351548,4,0.05878948624791236,-1.145921060386774,119.87000274658205,1.602147714874033,117.01000213623048,-1.0399983723958144,114.7699966430664,0.05878948624791236 10217,2024-07-15,120.83000183105469,121.26000213623048,119.9000015258789,120.31999969482422,588400.0,-0.000909546949983242,-1.0148179963492103,1.4166701987878318,60.7498413702806,50.95455370467347,-4.367319893198612,-4.143438338751906,-4.003525394669339,-4.826078209586257,12.74173539633697,1.3600006103515767,0.2090181592967042,4.002500915527349,0.28070200679825064,7.724299824256448,2.141601461162793,5.863400369891906,-6.903858862304688,87.94755563405478,39.87623944434223,1.8608994543645518,7,-3.180004119873047,-3.180004119873047,-5.829999923706055,-4.604999542236328,7.220001220703097,0,,-1.7142632241813216,120.94000244140624,-1.145921060386774,119.87000274658205,1.602147714874033,117.01000213623048, 10218,2024-07-16,122.33999633789062,122.4800033569336,120.76000213623048,121.36000061035156,697500.0,0.012496850814810223,1.7301395078472939,1.9215522012954958,72.19253612165089,52.86984158215125,-5.4538000634102985,-5.445089173720646,-5.521134194126276,-6.278249187784468,14.289345312181256,1.7200012207031108,0.2980782195006384,5.202995681762701,0.7589864114186184,9.647004952106784,2.9809910465906597,7.425000316934742,-8.097299234375,98.21191588375261,45.283789621405234,2.222004635172045,7,-4.3699951171875,-4.3699951171875,-7.339994430541992,-6.114994049072266,5.710006713867159,1,,-1.0148179963492103,120.83000183105469,-1.7142632241813216,120.94000244140624,-1.145921060386774,119.87000274658205, 10219,2024-07-17,124.6500015258789,125.37999725341795,122.52999877929688,122.83999633789062,794700.0,0.018881847777797,-1.3456774618922662,1.8469521214480342,78.5046986004787,56.68837111010991,-7.251900153213867,-7.480184132499488,-7.82077233332339,-8.508427669414033,15.770298255361276,3.0400009155273295,0.40900545807289745,7.095000839233393,1.5501202155107592,12.639881462956026,4.322560527372076,9.86744115109471,-9.91306604715821,90.39479113022493,34.167150424292785,2.7724403118613172,7,-5.230003356933594,-5.230003356933594,-9.649999618530273,-8.424999237060547,3.400001525878878,2,,1.7301395078472939,122.33999633789062,-1.0148179963492103,120.83000183105469,-1.7142632241813216,120.94000244140624, 10220,2024-07-18,123.22000122070312,125.08000183105469,123.16000366210938,124.0199966430664,1169200.0,-0.011472124249263582,-3.173951984077622,-0.4419851543367293,70.88291807160083,59.94164344638397,-5.094048458917101,-5.860790090517128,-6.400998802951008,-6.983272595857741,17.168666467086236,1.9199981689453125,0.6496289590496644,5.354000473022467,-0.7312165564204776,11.43921750246541,2.3113919583009874,8.396608987743946,-7.631620800006644,60.58398327100816,3.751914085070048,3.0426085147214734,7,-3.8000030517578125,-3.8000030517578125,-8.219999313354492,-6.994998931884766,4.830001831054659,3,,-1.3456774618922662,124.6500015258789,1.7301395078472939,122.33999633789062,-1.0148179963492103,120.83000183105469, 10221,2024-07-19,122.9499969482422,123.9800033569336,121.80999755859376,123.9800033569336,1031800.0,-0.0021912373785593076,3.2135772749157163,1.2875153780863284,69.51672440712635,63.2896581549663,-3.931624861069281,-5.413922756616458,-6.173261362573712,-6.600515046888489,17.78438510100936,2.1700057983398295,0.8582198045052394,4.795496368408223,-1.6869275219913789,11.277920258807825,1.554284423208415,8.036708313608031,-6.578287180928001,55.6568941657366,-1.3094235989120477,3.2412119451998036,7,-3.529998779296889,-3.529998779296889,-7.822494506835952,-6.724994659423842,5.100006103515582,4,,-3.173951984077622,123.22000122070312,-1.3456774618922662,124.6500015258789,1.7301395078472939,122.33999633789062, 10222,2024-07-22,123.51000213623048,124.04000091552734,122.6999969482422,123.08000183105469,925300.0,0.0045547393402867176,-1.2520884489380144,-0.417473426910134,73.48720945949816,66.71920156076361,-3.367435017827475,-5.69739827931997,-6.777957004224959,-7.057895903978206,18.76624611622334,1.340003967285142,1.334802097796512,4.994501495361348,-1.8450469606703734,11.83404995139307,1.5747272673454944,8.414275723377202,-6.417629370027981,59.52387243374676,0.16648177893151228,3.4197742280158576,7,-3.4950027465820455,-4.0900039672851705,-7.74750137329103,-7.284999847412124,4.540000915527301,0,,3.2135772749157163,122.9499969482422,-3.173951984077622,123.22000122070312,-1.3456774618922662,124.6500015258789, 10223,2024-07-23,124.54000091552734,125.1500015258789,122.87000274658205,123.51000213623048,629500.0,0.008339395688462314,1.0266655815972097,2.3953442983622306,74.2736144016331,69.41157265750086,-3.2026034182585903,-6.54969602324104,-7.812585049497699,-7.97712140170843,19.672795206697785,2.279998779296861,1.9714130186703045,5.698500061035162,-1.6446072147611233,13.041607336831447,2.0269464231370193,9.370053698933305,-6.784618190347601,76.47068880402306,17.93250943635544,3.6715536378981413,7,-2.960002899169922,-5.120002746582031,-8.430000305175781,-8.314998626708984,3.5100021362304403,1,,-1.2520884489380144,123.51000213623048,3.2135772749157163,122.9499969482422,-3.173951984077622,123.22000122070312, 10224,2024-07-24,125.9000015258789,125.98999786376952,124.75,125.02999877929688,837700.0,0.010920191106100985,1.3619109900091195,0.8446638618115135,82.50602338416986,71.9934095889194,-3.5413528663160605,-7.559296010444825,-9.08058979452072,-9.2245010910746,20.707437847015765,1.4499969482421733,2.7929201345331904,6.590000534057623,-1.3069057024522124,14.486906770567458,2.6415474158027052,10.53845365231254,-7.534649638440101,97.84697771961463,33.377991121407305,3.948453118254915,7,-2.9550018310546875,-6.1750030517578125,-9.790000915527344,-9.674999237060547,2.150001525878878,2,,1.0266655815972097,124.54000091552734,-1.2520884489380144,123.51000213623048,3.2135772749157163,122.9499969482422, 10225,2024-07-25,124.93000030517578,127.9000015258789,124.70999908447266,126.5,900400.0,-0.007704537005138512,-2.1741284090262094,-1.8045916532933448,80.41295024648107,73.6140573403244,-1.987070595299798,-6.21319649477492,-8.000565268223596,-8.14350201768778,22.861135555254634,3.19000244140625,3.5928214781988146,5.178999328613287,-2.9472431334603755,13.30524179068695,1.1158780975764557,9.242120559650118,-5.802183820103906,51.23153881906058,-18.968110018633645,4.063121231036833,7,-1.029998779296875,-4.25,-9.220001220703125,-8.704998016357422,3.120002746582003,3,,1.3619109900091195,125.9000015258789,1.0266655815972097,124.54000091552734,-1.2520884489380144,123.51000213623048, 10226,2024-07-26,126.16000366210938,126.36000061035156,125.25,125.54000091552734,504400.0,0.009845540334018743,1.1764789480376683,-0.3949062847757103,84.24033956832552,76.22411269566271,-2.6806464518820405,-7.047665748344713,-9.133642959251858,-9.285364131579314,24.8246577948042,1.4300003051757812,4.238701084192655,5.928502655029291,-2.5304564789756228,14.38746178903422,1.6990230880268342,10.157982222031748,-5.979524972140652,66.5385320764405,-10.421181103465955,4.229479567002462,7,-1.8300018310546875,-5.480003356933594,-10.53250503540039,-9.935001373291016,1.889999389648409,4,,-2.1741284090262094,124.93000030517578,1.3619109900091195,125.9000015258789,1.0266655815972097,124.54000091552734, 10227,2024-07-29,127.04000091552734,127.41000366210938,125.56999969482422,126.4800033569336,620400.0,0.0069752475259499125,1.8307686890383463,0.9032178674706208,84.40827961811141,77.58141752860278,-2.891153903593448,-7.493558317013864,-9.922543661640987,-10.06769538133858,26.862143041288846,1.8400039672851562,4.584194384138016,6.288999938964849,-2.513061767485624,15.091061645415337,1.8879690857396128,10.690030792190086,-5.933179485249397,82.90256820953381,0.8395604195055029,4.401030853225241,7,-2.1850013732910156,-6.3600006103515625,-11.25250244140625,-10.814998626708984,1.0100021362304403,0,,1.1764789480376683,126.16000366210938,-2.1741284090262094,124.93000030517578,1.3619109900091195,125.9000015258789, 10228,2024-07-30,128.22000122070312,128.49000549316406,126.01000213623048,126.81999969482422,1105000.0,0.009288415433501118,1.556691219556303,2.5000136239782016,83.42275232145897,78.12786794204503,-3.5194710012090695,-8.126185503514222,-11.02003593642796,-11.153992170032623,28.942926396573082,2.4800033569335795,4.798462072745423,6.857000350952148,-2.24528447296899,15.959285174873287,2.305857938991579,11.408142762912718,-6.2979981789530655,92.85704193939688,12.321781154640036,4.551142411960571,7,-3.0699996948242188,-7.244998931884766,-12.407503128051758,-11.994998931884766,-0.16999816894534092,1,,1.8307686890383463,127.04000091552734,1.1764789480376683,126.16000366210938,-2.1741284090262094,124.93000030517578, 10229,2024-07-31,127.87999725341795,128.72999572753906,127.3499984741211,128.33999633789062,1809400.0,-0.0026517233196708956,1.2258058561856653,-0.3285704165100019,78.10521378879076,78.93034524395502,-2.9872502177552036,-7.263906399096001,-10.6023527704251,-10.727537674398448,31.260569187729804,1.3799972534179688,5.169331914720161,5.948996353149397,-3.297443861522808,15.195436567821602,1.3257762458132873,10.572216460485507,-5.038473868469936,78.85574169353686,0.021286196546299152,4.623220107336103,7,-2.6100006103515483,-6.784999847412095,-12.062498092651353,-11.654994964599595,0.17000579833982954,2,,1.556691219556303,128.22000122070312,1.8307686890383463,127.04000091552734,1.1764789480376683,126.16000366210938, 10230,2024-08-01,130.08000183105472,130.27999877929688,127.6999969482422,128.47999572753906,813500.0,0.0172036645674698,1.5800018310546733,-3.478281060819618,79.7138732768158,80.06336178503163,-4.595048670646122,-8.736769347647453,-12.685906655863931,-12.831093639361043,33.526917484075064,2.5800018310546733,5.3363720256006815,7.4030010223388985,-1.9501702874011073,16.756172332078904,2.7264153674688885,12.079586677208908,-6.2963228712921335,96.02391656504307,17.743692529776112,4.676585654870003,8,-3.5900039672851847,-8.21000289916995,-14.202503204345732,-13.854999542236357,-2.029998779296932,3,,1.2258058561856653,127.87999725341795,1.556691219556303,128.22000122070312,1.8307686890383463,127.04000091552734, 10231,2024-08-02,129.99000549316406,132.24000549316406,127.95999908447266,132.07000732421878,678800.0,-0.0006918537563332938,2.537198055448716,-1.299996185317281,79.81768944820053,80.766748450443,-3.801138715657771,-7.838115114935306,-12.485196812069802,-12.663034088110777,36.74576418402804,4.280006408691406,5.182301058041034,6.544504547119146,-2.543273073392726,15.632282167631033,2.0006157368632103,11.088393357375082,-5.036988965885314,66.26689589145451,-10.34473229213097,4.5438888102559405,8,-2.4350013732910156,-7.140003204345703,-14.24250602722168,-13.765003204345703,-1.9400024414062784,4,,1.5800018310546733,130.08000183105472,1.2258058561856653,127.87999725341795,1.556691219556303,128.22000122070312, 10232,2024-08-05,127.26000213623048,131.60000610351562,127.0,130.86000061035156,1203900.0,-0.021001640445942993,-1.2330111829812764,1.7307669735538704,64.83714856176005,79.71825224601267,-0.5400495180062137,-4.290023189845428,-9.6316885561681,-9.862385556009869,40.35120944094386,4.600006103515625,5.200895455295424,3.155501174926769,-4.928841198278761,11.239843548132313,-0.8866700116760029,7.197672361529541,-0.8495878157746688,20.064194646200843,-51.592094392243425,4.04217118660277,8,1.2150001525878764,-4.409999847412124,-11.555004119873061,-11.034999847412124,0.7900009155273011,0,,2.537198055448716,129.99000549316406,1.5800018310546733,130.08000183105472,1.2258058561856653,127.87999725341795, 10233,2024-08-06,127.5199966430664,129.14999389648438,126.93000030517578,127.12000274658205,1054500.0,0.0020430182498158977,-4.692300168238194,-0.11110946278442997,59.876092031517274,77.20381542905128,-0.37199727720798137,-3.7374654926054376,-9.659449106588795,-10.044875462605447,44.106742080103075,2.2199935913085938,5.294320941830165,2.7779956817626896,-4.132687505108208,9.688678868633588,-0.6773459116727452,6.233337275198139,4.720008850097656,11.111031289107792,-55.77181553515472,3.455341593435448,8,0.9550056457519531,-4.669994354248047,-11.954998016357422,-11.294994354248047,0.5300064086913778,1,,-1.2330111829812764,127.26000213623048,2.537198055448716,129.99000549316406,1.5800018310546733,130.08000183105472, 10234,2024-08-07,128.10000610351562,129.36000061035156,127.12999725341795,128.11000061035156,1097800.0,0.004548380455754675,-1.287168612476115,-0.024986648355841277,67.83624491653408,75.80640372572381,-0.6784656075417388,-3.6301603640764597,-9.951208446345035,-10.521984417050277,46.89913228836365,2.230003356933608,5.311257320390823,2.8035049438476562,-3.2173589270885543,8.824368814783881,-0.20692699162046324,5.8139368793157615,4.033799285888676,22.033985973996863,-43.76005105432695,3.0104319354681093,8,0.6449966430664062,-5.250003814697266,-12.537508010864258,-11.875003814697266,-0.05000305175784092,2,,-4.692300168238194,127.5199966430664,-1.2330111829812764,127.26000213623048,2.537198055448716,129.99000549316406, 10235,2024-08-08,126.9499969482422,128.44999694824222,126.08000183105469,127.6999969482422,1237200.0,-0.008977432478372571,1.1066623263888875,75.0412213740458,63.736237248560556,73.52817013463883,0.8808432874438381,-2.026436185277774,-8.50199367898891,-9.26912885895878,48.14831506675007,2.3699951171875284,5.212671614733807,1.2994960784912308,-4.186796039611053,6.785788196593515,-1.443649980559897,4.042642137542373,5.0797323394775304,14.123288960669239,-50.765593479789715,2.74314605905114,8,1.955005645751939,-4.099994659423842,-11.387498855590835,-10.724994659423842,1.1000061035155824,3,,-1.287168612476115,128.10000610351562,-4.692300168238194,127.5199966430664,-1.2330111829812764,127.26000213623048, 10236,2024-08-09,128.05000305175778,128.25,126.18000030517578,127.29000091552734,674500.0,0.008664876959107337,2.568977197240167,-1.013336181640587,65.0330867511017,71.37537092719329,0.08619146092098617,-2.705162657314844,-9.261276339488603,-10.27257971847979,48.93795148185923,2.0699996948242188,4.876279439678811,2.0440021514892237,-3.0656041896876047,7.153608492666038,-0.5108010190991763,4.598805322077638,3.7417371376953383,35.6884002885894,-28.644844216412103,2.5548031705884084,8,1.0750007629394815,-5.200000762939425,-12.490003585815401,-11.825000762939425,0.0,4,,1.1066623263888875,126.9499969482422,-1.287168612476115,128.10000610351562,-4.692300168238194,127.5199966430664,